KissMeData/005490/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,184600,91327345000,375000,375000,375000,375000,10535
20240704,184500,91327345000,375000,375000,375000,375000,0
20240704,184400,91327345000,375000,375000,375000,375000,0
20240704,184300,91327345000,375000,375000,375000,375000,0
20240704,184200,91327345000,375000,375000,375000,375000,0
20240704,184100,91327345000,375000,375000,375000,375000,0
20240704,184000,91327345000,375000,375000,375000,375000,0
20240704,183900,91327345000,375000,375000,375000,375000,0
20240704,183800,91327345000,375000,375000,375000,375000,0
20240704,183700,91327345000,375000,375000,375000,375000,0
20240704,183600,91327345000,375000,375000,375000,375000,0
20240704,183500,91327345000,375000,375000,375000,375000,0
20240704,183400,91327345000,375000,375000,375000,375000,0
20240704,183300,91327345000,375000,375000,375000,375000,0
20240704,183200,91327345000,375000,375000,375000,375000,0
20240704,183100,91327345000,375000,375000,375000,375000,0
20240704,183000,91327345000,375000,375000,375000,375000,0
20240704,182900,91327345000,375000,375000,375000,375000,0
20240704,182800,91327345000,375000,375000,375000,375000,0
20240704,182700,91327345000,375000,375000,375000,375000,0
20240704,182600,91327345000,375000,375000,375000,375000,0
20240704,182500,91327345000,375000,375000,375000,375000,0
20240704,182400,91327345000,375000,375000,375000,375000,0
20240704,182300,91327345000,375000,375000,375000,375000,0
20240704,182200,91327345000,375000,375000,375000,375000,0
20240704,182100,91327345000,375000,375000,375000,375000,0
20240704,182000,91327345000,375000,375000,375000,375000,0
20240704,181900,91327345000,375000,375000,375000,375000,0
20240704,181800,91327345000,375000,375000,375000,375000,0
20240704,181700,91327345000,375000,375000,375000,375000,0
20240704,181600,91327345000,375000,375000,375000,375000,10535
20240704,181500,91327345000,375000,375000,375000,375000,0
20240704,181400,91327345000,375000,375000,375000,375000,0
20240704,181300,91327345000,375000,375000,375000,375000,0
20240704,181200,91327345000,375000,375000,375000,375000,0
20240704,181100,91327345000,375000,375000,375000,375000,0
20240704,181000,91327345000,375000,375000,375000,375000,0
20240704,180900,91327345000,375000,375000,375000,375000,0
20240704,180800,91327345000,375000,375000,375000,375000,0
20240704,180700,91327345000,375000,375000,375000,375000,0
20240704,180600,91327345000,375000,375000,375000,375000,0
20240704,180500,91327345000,375000,375000,375000,375000,0
20240704,180400,91327345000,375000,375000,375000,375000,0
20240704,180300,91327345000,375000,375000,375000,375000,0
20240704,180200,91327345000,375000,375000,375000,375000,0
20240704,180100,91327345000,375000,375000,375000,375000,0
20240704,180000,91327345000,375000,375000,375000,375000,0
20240704,175900,91327345000,375000,375000,375000,375000,0
20240704,175800,91327345000,375000,375000,375000,375000,0
20240704,175700,91327345000,375000,375000,375000,375000,0
20240704,175600,91327345000,375000,375000,375000,375000,0
20240704,175500,91327345000,375000,375000,375000,375000,0
20240704,175400,91327345000,375000,375000,375000,375000,0
20240704,175300,91327345000,375000,375000,375000,375000,0
20240704,175200,91327345000,375000,375000,375000,375000,0
20240704,175100,91327345000,375000,375000,375000,375000,0
20240704,175000,91327345000,375000,375000,375000,375000,0
20240704,174900,91327345000,375000,375000,375000,375000,0
20240704,174800,91327345000,375000,375000,375000,375000,0
20240704,174700,91327345000,375000,375000,375000,375000,0
20240704,174600,91327345000,375000,375000,375000,375000,10535
20240704,174500,91327345000,375000,375000,375000,375000,0
20240704,174400,91327345000,375000,375000,375000,375000,0
20240704,174300,91327345000,375000,375000,375000,375000,0
20240704,174200,91327345000,375000,375000,375000,375000,0
20240704,174100,91327345000,375000,375000,375000,375000,0
20240704,174000,91327345000,375000,375000,375000,375000,0
20240704,173900,91327345000,375000,375000,375000,375000,0
20240704,173800,91327345000,375000,375000,375000,375000,0
20240704,173700,91327345000,375000,375000,375000,375000,0
20240704,173600,91327345000,375000,375000,375000,375000,0
20240704,173500,91327345000,375000,375000,375000,375000,0
20240704,173400,91327345000,375000,375000,375000,375000,0
20240704,173300,91327345000,375000,375000,375000,375000,0
20240704,173200,91327345000,375000,375000,375000,375000,0
20240704,173100,91327345000,375000,375000,375000,375000,0
20240704,173000,91327345000,375000,375000,375000,375000,0
20240704,172900,91327345000,375000,375000,375000,375000,0
20240704,172800,91327345000,375000,375000,375000,375000,0
20240704,172700,91327345000,375000,375000,375000,375000,0
20240704,172600,91327345000,375000,375000,375000,375000,0
20240704,172500,91327345000,375000,375000,375000,375000,0
20240704,172400,91327345000,375000,375000,375000,375000,0
20240704,172300,91327345000,375000,375000,375000,375000,0
20240704,172200,91327345000,375000,375000,375000,375000,0
20240704,172100,91327345000,375000,375000,375000,375000,0
20240704,172000,91327345000,375000,375000,375000,375000,0
20240704,171900,91327345000,375000,375000,375000,375000,0
20240704,171800,91327345000,375000,375000,375000,375000,0
20240704,171700,91327345000,375000,375000,375000,375000,0
20240704,171600,91327345000,375000,375000,375000,375000,10535
20240704,171500,91327345000,375000,375000,375000,375000,0
20240704,171400,91327345000,375000,375000,375000,375000,0
20240704,171300,91327345000,375000,375000,375000,375000,0
20240704,171200,91327345000,375000,375000,375000,375000,0
20240704,171100,91327345000,375000,375000,375000,375000,0
20240704,171000,91327345000,375000,375000,375000,375000,0
20240704,170900,91327345000,375000,375000,375000,375000,0
20240704,170800,91327345000,375000,375000,375000,375000,0
20240704,170700,91327345000,375000,375000,375000,375000,0
20240704,170600,91327345000,375000,375000,375000,375000,0
20240704,170500,91327345000,375000,375000,375000,375000,0
20240704,170400,91327345000,375000,375000,375000,375000,0
20240704,170300,91327345000,375000,375000,375000,375000,0
20240704,170200,91327345000,375000,375000,375000,375000,0
20240704,170100,91327345000,375000,375000,375000,375000,0
20240704,170000,91327345000,375000,375000,375000,375000,0
20240704,165900,91327345000,375000,375000,375000,375000,0
20240704,165800,91327345000,375000,375000,375000,375000,0
20240704,165700,91327345000,375000,375000,375000,375000,0
20240704,165600,91327345000,375000,375000,375000,375000,0
20240704,165500,91327345000,375000,375000,375000,375000,0
20240704,165400,91327345000,375000,375000,375000,375000,0
20240704,165300,91327345000,375000,375000,375000,375000,0
20240704,165200,91327345000,375000,375000,375000,375000,0
20240704,165100,91327345000,375000,375000,375000,375000,0
20240704,165000,91327345000,375000,375000,375000,375000,0
20240704,164900,91327345000,375000,375000,375000,375000,0
20240704,164800,91327345000,375000,375000,375000,375000,0
20240704,164700,91327345000,375000,375000,375000,375000,0
20240704,164600,91327345000,375000,375000,375000,375000,10535
20240704,164500,91327345000,375000,375000,375000,375000,0
20240704,164400,91327345000,375000,375000,375000,375000,0
20240704,164300,91327345000,375000,375000,375000,375000,0
20240704,164200,91327345000,375000,375000,375000,375000,0
20240704,164100,91327345000,375000,375000,375000,375000,0
20240704,164000,91327345000,375000,375000,375000,375000,0
20240704,163900,91327345000,375000,375000,375000,375000,0
20240704,163800,91327345000,375000,375000,375000,375000,0
20240704,163700,91327345000,375000,375000,375000,375000,0
20240704,163600,91327345000,375000,375000,375000,375000,0
20240704,163500,91327345000,375000,375000,375000,375000,0
20240704,163400,91327345000,375000,375000,375000,375000,0
20240704,163300,91327345000,375000,375000,375000,375000,0
20240704,163200,91327345000,375000,375000,375000,375000,0
20240704,163100,91327345000,375000,375000,375000,375000,0
20240704,163000,91327345000,375000,375000,375000,375000,0
20240704,162900,91327345000,375000,375000,375000,375000,0
20240704,162800,91327345000,375000,375000,375000,375000,0
20240704,162700,91327345000,375000,375000,375000,375000,0
20240704,162600,91327345000,375000,375000,375000,375000,0
20240704,162500,91327345000,375000,375000,375000,375000,0
20240704,162400,91327345000,375000,375000,375000,375000,0
20240704,162300,91327345000,375000,375000,375000,375000,0
20240704,162200,91327345000,375000,375000,375000,375000,0
20240704,162100,91327345000,375000,375000,375000,375000,0
20240704,162000,91327345000,375000,375000,375000,375000,0
20240704,161900,91327345000,375000,375000,375000,375000,0
20240704,161800,91327345000,375000,375000,375000,375000,0
20240704,161700,91327345000,375000,375000,375000,375000,0
20240704,161600,91327345000,375000,375000,375000,375000,10535
20240704,161500,91327345000,375000,375000,375000,375000,0
20240704,161400,91327345000,375000,375000,375000,375000,0
20240704,161300,91327345000,375000,375000,375000,375000,0
20240704,161200,91327345000,375000,375000,375000,375000,0
20240704,161100,91327345000,375000,375000,375000,375000,0
20240704,161000,91327345000,375000,375000,375000,375000,0
20240704,160900,91327345000,375000,375000,375000,375000,0
20240704,160800,91327345000,375000,375000,375000,375000,0
20240704,160700,91327345000,375000,375000,375000,375000,0
20240704,160600,91327345000,375000,375000,375000,375000,0
20240704,160500,91327345000,375000,375000,375000,375000,0
20240704,160400,91327345000,375000,375000,375000,375000,0
20240704,160300,91327345000,375000,375000,375000,375000,0
20240704,160200,91327345000,375000,375000,375000,375000,0
20240704,160100,91327345000,375000,375000,375000,375000,0
20240704,160000,91327345000,375000,375000,375000,375000,0
20240704,155900,91327345000,375000,375000,375000,375000,0
20240704,155800,91327345000,375000,375000,375000,375000,0
20240704,155700,91327345000,375000,375000,375000,375000,0
20240704,155600,91327345000,375000,375000,375000,375000,0
20240704,155500,91327345000,375000,375000,375000,375000,0
20240704,155400,91327345000,375000,375000,375000,375000,0
20240704,155300,91327345000,375000,375000,375000,375000,0
20240704,155200,91327345000,375000,375000,375000,375000,0
20240704,155100,91327345000,375000,375000,375000,375000,0
20240704,155000,91327345000,375000,375000,375000,375000,0
20240704,154900,91327345000,375000,375000,375000,375000,0
20240704,154800,91327345000,375000,375000,375000,375000,0
20240704,154700,91327345000,375000,375000,375000,375000,0
20240704,154600,91327345000,375000,375000,375000,375000,10535
20240704,154500,91327345000,375000,375000,375000,375000,0
20240704,154400,91327345000,375000,375000,375000,375000,0
20240704,154300,91327345000,375000,375000,375000,375000,0
20240704,154200,91327345000,375000,375000,375000,375000,0
20240704,154100,91327345000,375000,375000,375000,375000,0
20240704,154000,91327345000,375000,375000,375000,375000,0
20240704,153900,91327345000,375000,375000,375000,375000,0
20240704,153800,91327345000,375000,375000,375000,375000,0
20240704,153700,91327345000,375000,375000,375000,375000,0
20240704,153600,91327345000,375000,375000,375000,375000,0
20240704,153500,91327345000,375000,375000,375000,375000,0
20240704,153400,91327345000,375000,375000,375000,375000,0
20240704,153300,91327345000,375000,375000,375000,375000,0
20240704,153200,91327345000,375000,375000,375000,375000,0
20240704,153100,91327345000,375000,375000,375000,375000,0
20240704,153000,91327345000,375000,375000,375000,375000,10535
20240704,152900,87376720000,374500,374500,374500,374500,0
20240704,152800,87376720000,374500,374500,374500,374500,0
20240704,152700,87376720000,374500,374500,374500,374500,0
20240704,152600,87376720000,374500,374500,374500,374500,0
20240704,152500,87376720000,374500,374500,374500,374500,0
20240704,152400,87376720000,374500,374500,374500,374500,0
20240704,152300,87376720000,374500,374500,374500,374500,0
20240704,152200,87376720000,374500,374500,374500,374500,0
20240704,152100,87376720000,374500,374500,374500,374500,0
20240704,152000,87376720000,374500,374500,374500,374500,0
20240704,151900,87376720000,374500,374500,375000,374500,1884
20240704,151800,86670513000,375000,374500,375000,374500,258
20240704,151700,86573851500,374500,374500,375000,374500,1268
20240704,151600,86098392500,375000,375000,375000,374500,1034
20240704,151500,85710895500,374500,374500,375000,374500,566
20240704,151400,85498881000,374500,374500,375000,374500,745
20240704,151300,85219773500,375000,374500,375000,374500,1753
20240704,151200,84563230000,374500,374500,375000,374500,469
20240704,151100,84387540000,374500,375000,375000,374500,1202
20240704,151000,83937302000,375000,374500,375000,374500,392
20240704,150900,83790439500,374500,374500,375000,374500,190
20240704,150800,83719260000,374500,374500,375000,374500,440
20240704,150700,83554429500,374500,375000,375000,374500,163
20240704,150600,83493358500,375000,375000,375000,374500,1032
20240704,150500,83106549000,374500,374500,375000,374500,973
20240704,150400,82742138500,375000,374500,375000,374500,2618
20240704,150300,81761669500,374500,374500,375000,374500,182
20240704,150200,81693475000,375000,374500,375000,374500,253
20240704,150100,81598672000,375000,374500,375000,374500,538
20240704,150000,81396988000,374500,374500,375000,374500,338
20240704,145900,81270327500,374500,374500,375000,374500,443
20240704,145800,81104353000,374500,374500,375000,374500,137
20240704,145700,81053022500,375000,374500,375000,374500,162
20240704,145600,80992324500,375000,375000,375000,374500,587
20240704,145500,80772436500,374500,374500,375000,374500,404
20240704,145400,80620975500,375000,374500,375000,374500,318
20240704,145300,80501818000,374500,374500,375000,374500,207
20240704,145200,80424264000,374500,375000,375000,374500,193
20240704,145100,80351941000,375000,375000,375000,374500,403
20240704,145000,80200836500,374500,374500,375000,374500,284
20240704,144900,80094421500,374500,375000,375000,374500,284
20240704,144800,79987995000,375000,374000,375000,374000,5514
20240704,144700,77922613500,374000,374500,374500,374000,480
20240704,144600,77743002500,374000,374500,374500,374000,258
20240704,144500,77646461000,374500,374000,374500,374000,288
20240704,144400,77538690000,374000,374500,374500,374000,688
20240704,144300,77281325000,374000,374000,374500,374000,205
20240704,144200,77204608500,374000,374500,374500,374000,194
20240704,144100,77131985000,374500,374000,374500,374000,238
20240704,144000,77042883500,374500,374500,374500,374000,436
20240704,143900,76879649500,374500,374500,374500,374000,315
20240704,143800,76761814500,374500,374500,374500,374000,318
20240704,143700,76642854000,374500,374000,374500,374000,324
20240704,143600,76521655500,374000,374000,374500,374000,324
20240704,143500,76400452000,374500,374500,374500,374000,256
20240704,143400,76304610000,374500,374000,374500,374000,184
20240704,143300,76235771500,374500,374000,374500,374000,177
20240704,143200,76169548000,374000,374500,374500,374000,182
20240704,143100,76101449000,374000,374000,374500,374000,456
20240704,143000,75930734000,374000,374000,374500,373500,1162
20240704,142900,75496237000,374000,373500,374000,373500,462
20240704,142800,75323527500,373500,374000,374000,373500,211
20240704,142700,75244636000,374000,374000,374000,373500,249
20240704,142600,75151565000,374000,374500,374500,373500,1575
20240704,142500,74562491500,374000,374000,374500,374000,333
20240704,142400,74437929500,374000,374500,374500,374000,621
20240704,142300,74205400000,374000,374500,374500,374000,158
20240704,142200,74146286000,374000,374000,374500,374000,406
20240704,142100,73994413000,374500,374000,374500,374000,239
20240704,142000,73904990000,374000,373500,374500,373500,3504
20240704,141900,72593393000,374000,373500,374000,373500,418
20240704,141800,72437191500,373500,373500,374000,373500,1109
20240704,141700,72022462000,373500,373500,374000,373500,228
20240704,141600,71937284500,374000,374000,374000,373500,443
20240704,141500,71771757000,373500,373500,374000,373500,185
20240704,141400,71702622500,373500,374000,374000,373500,305
20240704,141300,71588582500,374000,373500,374000,373500,299
20240704,141200,71476789500,373500,373500,374000,373500,157
20240704,141100,71418134000,373500,373500,374000,373500,173
20240704,141000,71353472000,374000,374000,374000,373500,116
20240704,140900,71310122000,373500,374000,374000,373500,112
20240704,140800,71268264500,373500,373500,374000,373500,133
20240704,140700,71218578500,373500,373000,374000,373000,271
20240704,140600,71117357000,373500,373500,373500,373000,459
20240704,140500,70946012000,373500,373000,373500,373000,691
20240704,140400,70687946500,373500,373000,373500,373000,84
20240704,140300,70656602500,373000,373000,373500,373000,90
20240704,140200,70623023500,373500,373500,373500,373000,173
20240704,140100,70558466500,373500,374000,374000,373000,3151
20240704,140000,69382465500,373500,373500,374000,373500,296
20240704,135900,69271817500,374000,374000,374000,373500,96
20240704,135800,69235954500,374000,374000,374000,373500,142
20240704,135700,69182888000,373500,374000,374000,373500,413
20240704,135600,69028466000,373500,374000,374000,373500,216
20240704,135500,68947698500,373500,373500,374000,373500,1273
20240704,135400,68471711500,373500,374000,374500,373500,2110
20240704,135300,67682747500,374000,374000,374500,374000,100
20240704,135200,67645336500,374500,374500,374500,374000,226
20240704,135100,67560757500,374500,374000,374500,374000,202
20240704,135000,67485196000,374000,374500,374500,374000,159
20240704,134900,67425719000,374000,374000,374500,374000,221
20240704,134800,67343008500,374500,374000,374500,374000,229
20240704,134700,67257351000,374000,374500,374500,374000,363
20240704,134600,67121454500,374500,374500,375000,374000,1428
20240704,134500,66586612500,374500,375000,375000,374500,351
20240704,134400,66455138000,375000,375000,375000,374500,189
20240704,134300,66384325000,374500,375000,375000,374500,571
20240704,134200,66170396000,375000,375000,375000,374500,284
20240704,134100,66063967000,375000,375000,375000,374500,365
20240704,134000,65927142000,375000,374500,375000,374500,583
20240704,133900,65708569500,374500,375000,375000,374500,912
20240704,133800,65366688500,374500,374500,375000,374500,806
20240704,133700,65064814000,374500,374500,375000,374500,829
20240704,133600,64754054000,374500,374500,375000,374500,3674
20240704,133500,63376378000,375000,374500,375000,374500,3043
20240704,133400,62235350000,375000,374000,375000,373500,7628
20240704,133300,59380350000,373500,373000,374000,373000,1745
20240704,133200,58728688000,373000,373500,373500,373000,484
20240704,133100,58547970500,373500,372500,373500,372500,4977
20240704,133000,56690097500,372500,372000,372500,372000,2220
20240704,132900,55863172500,372000,372000,372500,372000,173
20240704,132800,55798786000,372000,372500,372500,372000,77
20240704,132700,55770123000,372000,372500,372500,372000,149
20240704,132600,55714672500,372000,372500,372500,372000,96
20240704,132500,55678945000,372500,372000,372500,372000,209
20240704,132400,55601187500,372000,372000,372500,372000,141
20240704,132300,55548712500,372000,372500,372500,372000,104
20240704,132200,55510008500,372500,372000,372500,372000,86
20240704,132100,55477992000,372500,372000,372500,372000,89
20240704,132000,55444878500,372000,372000,372500,371500,2613
20240704,131900,54472705000,371500,372000,372000,371500,254
20240704,131800,54378246500,371500,372000,372000,371500,73
20240704,131700,54351114000,372000,372000,372000,371500,96
20240704,131600,54315432000,372000,372000,372000,371500,102
20240704,131500,54277505500,372000,371500,372000,371500,149
20240704,131400,54222143500,371500,371500,372000,371500,82
20240704,131300,54191656500,371500,372000,372000,371500,49
20240704,131200,54173440000,372000,372000,372000,371500,195
20240704,131100,54100924500,371500,371500,372000,371500,134
20240704,131000,54051137500,371500,371500,372000,371500,278
20240704,130900,53947822000,372000,372000,372000,371500,107
20240704,130800,53908039000,372000,372000,372000,371500,47
20240704,130700,53890571500,372000,371000,372000,371000,2826
20240704,130600,52840555500,371000,371000,371500,371000,149
20240704,130500,52785272500,371000,371000,371500,371000,526
20240704,130400,52590123500,371000,371000,371500,371000,244
20240704,130300,52499592000,371000,371500,371500,371000,122
20240704,130200,52454308000,371500,371500,371500,371000,226
20240704,130100,52370425000,371000,371500,371500,371000,121
20240704,130000,52325525500,371500,371000,371500,371000,194
20240704,125900,52253486500,371000,371000,371500,371000,100
20240704,125800,52216378500,371000,371000,371500,371000,57
20240704,125700,52195220000,371000,371000,371500,371000,180
20240704,125600,52128434000,371000,371500,371500,371000,59
20240704,125500,52106523500,371000,371000,371500,371000,118
20240704,125400,52062737000,371500,371500,371500,371000,93
20240704,125300,52028224500,371500,371500,371500,371000,148
20240704,125200,51973300500,371000,371500,371500,371000,127
20240704,125100,51926169500,371000,371000,371500,371000,117
20240704,125000,51882737500,371500,371000,371500,370500,2021
20240704,124900,51132857500,371000,370500,371000,370500,37
20240704,124800,51119143000,371000,370500,371000,370500,104
20240704,124700,51080598000,371000,371000,371000,370500,138
20240704,124600,51029411000,371000,370500,371000,370500,54
20240704,124500,51009400500,370500,371000,371000,370500,75
20240704,124400,50981606000,370500,370500,371000,370500,152
20240704,124300,50925285000,370500,370500,371000,370500,329
20240704,124200,50803356000,370500,371000,371000,370500,196
20240704,124100,50730681500,370500,370500,371000,370500,121
20240704,124000,50685841000,370500,370500,371000,370500,29
20240704,123900,50675093500,370500,370500,371000,370500,396
20240704,123800,50528367000,370500,370500,371000,370500,331
20240704,123700,50405723500,370500,371000,371000,370500,245
20240704,123600,50314939500,371000,370500,371000,370500,177
20240704,123500,50249317000,370500,370500,371000,370500,170
20240704,123400,50186322500,370500,371000,371000,370500,87
20240704,123300,50154071000,371000,370500,371000,370500,131
20240704,123200,50105523000,371000,370500,371000,370500,58
20240704,123100,50084025500,370500,371000,371000,370500,180
20240704,123000,50017311000,370500,370500,371000,370500,35
20240704,122900,50004333000,371000,371000,371000,370500,279
20240704,122800,49900936000,371000,370500,371000,370500,54
20240704,122700,49880916500,370500,371000,371000,370500,69
20240704,122600,49855333500,370500,371000,371500,370500,304
20240704,122500,49742585500,371000,371000,371500,370500,207
20240704,122400,49665784500,371000,370500,371000,370500,488
20240704,122300,49484748500,370500,371000,371000,370500,45
20240704,122200,49468062500,370500,371000,371000,370500,93
20240704,122100,49433590000,371000,370500,371000,370500,103
20240704,122000,49395421500,370500,371000,371000,370500,64
20240704,121900,49371706000,371000,370500,371000,370500,522
20240704,121800,49178090000,370500,371000,371000,370500,51
20240704,121700,49159185500,371000,370500,371000,370500,64
20240704,121600,49135460500,370500,371000,371000,370500,87
20240704,121500,49103195500,370500,370500,371000,370500,83
20240704,121400,49072436500,370500,371000,371000,370500,211
20240704,121300,48994254500,371000,370500,371000,370500,88
20240704,121200,48961640500,370500,370500,371000,370500,191
20240704,121100,48890869000,371000,370500,371000,370500,82
20240704,121000,48860478500,371000,371000,371000,370500,86
20240704,120900,48828606500,370500,371500,371500,370500,344
20240704,120800,48700987500,371000,371500,371500,371000,90
20240704,120700,48667579000,371500,371500,371500,371000,106
20240704,120600,48628238500,371500,371000,371500,371000,106
20240704,120500,48588903000,371000,371000,371500,370500,279
20240704,120400,48485395000,371000,370500,371000,370500,39
20240704,120300,48470937000,371000,371000,371000,370500,253
20240704,120200,48377092000,371000,371000,371000,370500,75
20240704,120100,48349278500,371000,371000,371000,370500,269
20240704,120000,48249540500,371000,371000,371000,370500,159
20240704,115900,48190590500,370500,371000,371000,370500,267
20240704,115800,48091580000,370500,371000,371000,370500,68
20240704,115700,48066384000,371000,370500,371000,370500,84
20240704,115600,48035255500,370500,370500,371000,370500,76
20240704,115500,48007086500,371000,371000,371000,370500,276
20240704,115400,47904702000,370500,370500,371000,370500,284
20240704,115300,47799448500,370500,370500,371000,370500,55
20240704,115200,47779056500,370500,370500,371000,370000,584
20240704,115100,47562601500,370500,370000,370500,370000,49
20240704,115000,47544458500,370500,370000,370500,370000,44
20240704,114900,47528164500,370500,371000,371000,370000,375
20240704,114800,47389242500,370500,370500,371000,370500,300
20240704,114700,47278077500,370500,371000,371000,370500,45
20240704,114600,47261398000,371000,370500,371000,370500,124
20240704,114500,47215446500,371000,370500,371000,370500,43
20240704,114400,47199504000,370500,371000,371000,370500,76
20240704,114300,47171333000,370500,370500,371000,370500,345
20240704,114200,47043433000,370500,371000,371000,370500,95
20240704,114100,47008215500,370500,370500,371000,370000,1297
20240704,114000,46527439000,370000,370500,370500,370000,175
20240704,113900,46462614500,370000,370000,370500,370000,168
20240704,113800,46400427000,370000,370500,370500,370000,102
20240704,113700,46362670500,370000,370000,370500,370000,283
20240704,113600,46257847000,370500,370500,371000,370000,326
20240704,113500,46137064500,370500,371000,371000,370500,63
20240704,113400,46113711000,371000,370500,371000,370500,176
20240704,113300,46048454000,371000,371000,371000,370500,59
20240704,113200,46026579500,370500,370500,371000,370500,575
20240704,113100,45813434000,371000,370500,371000,370500,189
20240704,113000,45743330000,370500,371000,371000,370500,177
20240704,112900,45677739000,371000,371000,371000,370500,53
20240704,112800,45658089500,371000,370500,371000,370500,125
20240704,112700,45611736000,370500,370500,371000,370500,46
20240704,112600,45594684000,370500,370500,371000,370500,340
20240704,112500,45468704000,371000,371000,371000,370500,289
20240704,112400,45361599500,370500,371000,371000,370500,60
20240704,112300,45339345500,370500,371000,371000,370500,185
20240704,112200,45270722000,371000,371000,371000,370500,249
20240704,112100,45178419000,370500,371000,371000,370500,71
20240704,112000,45152090000,371000,370500,371000,370500,169
20240704,111900,45089457500,370500,370500,371000,370500,155
20240704,111800,45031998500,371000,371000,371000,370500,331
20240704,111700,44909260500,370500,370500,371000,370500,84
20240704,111600,44878112500,371000,371000,371000,370500,146
20240704,111500,44823952500,371000,371000,371000,370500,273
20240704,111400,44722708000,371000,371000,371500,370500,265
20240704,111300,44624424500,371000,371000,371500,371000,100
20240704,111200,44587314500,371000,371500,371500,371000,86
20240704,111100,44555402500,371000,371000,371500,371000,283
20240704,111000,44450402500,371000,371500,371500,371000,102
20240704,110900,44412538000,371000,371000,371500,371000,100
20240704,110800,44375419500,371000,371000,371500,370500,251
20240704,110700,44282293000,370500,371000,371000,370500,302
20240704,110600,44170261000,370500,371000,371000,370500,310
20240704,110500,44055294500,371000,371000,371000,370500,61
20240704,110400,44032690500,370500,370500,371000,370500,215
20240704,110300,43952991500,371000,371500,371500,370500,222
20240704,110200,43870648000,371000,371500,371500,371000,133
20240704,110100,43821287000,371500,371000,371500,370500,944
20240704,110000,43471063500,371000,370500,371000,370500,238
20240704,105900,43382791500,370500,370500,371000,370500,86
20240704,105800,43350926500,370500,370500,371000,370500,68
20240704,105700,43325727500,370500,370500,371000,370000,763
20240704,105600,43043041500,370000,370000,370500,370000,165
20240704,105500,42981928000,370000,370500,370500,370000,52
20240704,105400,42962680000,370500,370000,370500,370000,633
20240704,105300,42728354000,370000,370000,370500,370000,157
20240704,105200,42670255500,370000,370500,370500,370000,88
20240704,105100,42637683000,370500,370500,370500,370000,30
20240704,105000,42626575000,370000,370500,370500,370000,243
20240704,104900,42536662500,370000,370500,370500,370000,102
20240704,104800,42498915000,370500,370500,370500,370000,106
20240704,104700,42459681500,370500,370000,370500,370000,372
20240704,104600,42322035500,370000,370500,370500,370000,1384
20240704,104500,41809938500,370500,370500,370500,370000,212
20240704,104400,41731462500,370500,370500,370500,370000,66
20240704,104300,41707020000,370500,370500,370500,370000,178
20240704,104200,41641142500,370500,370500,371000,370000,260
20240704,104100,41544812500,370500,370500,371000,370000,62
20240704,104000,41521840500,370500,370000,370500,370000,184
20240704,103900,41453700000,370500,370000,370500,370000,290
20240704,103800,41346342000,370500,370500,370500,370000,125
20240704,103700,41300071000,370500,370500,370500,370000,59
20240704,103600,41278228500,370500,370500,370500,370000,709
20240704,103500,41015881500,370000,370500,371000,370000,1280
20240704,103400,40541968000,370500,370000,370500,370000,318
20240704,103300,40424159000,370000,370000,370500,370000,115
20240704,103200,40381601500,370000,370000,370500,370000,511
20240704,103100,40192442000,370000,370000,370500,370000,162
20240704,103000,40132495500,370000,369500,370000,369500,460
20240704,102900,39962371000,370000,370000,370000,369500,275
20240704,102800,39860637500,370000,369500,370000,369500,227
20240704,102700,39776727000,370000,369500,370000,369500,208
20240704,102600,39699841000,369500,371000,371000,369500,938
20240704,102500,39352666000,371000,370500,371000,370500,385
20240704,102400,39210017500,370500,370000,371000,369500,2148
20240704,102300,38414857500,369500,369500,370000,369500,76
20240704,102200,38386775000,369500,369500,370000,369500,582
20240704,102100,38171708500,369500,369500,370000,369500,547
20240704,102000,37969591000,369500,370000,370000,369500,376
20240704,101900,37830527500,370000,370500,370500,370000,1490
20240704,101800,37279193000,370000,370000,370500,370000,371
20240704,101700,37141917000,370000,370500,370500,370000,283
20240704,101600,37037139500,370000,370000,370500,370000,345
20240704,101500,36909488000,370000,370500,370500,370000,179
20240704,101400,36843249500,370000,370500,371000,370000,185
20240704,101300,36774717500,370500,370500,371000,370500,248
20240704,101200,36682832500,371000,370500,371000,370500,346
20240704,101100,36554588000,370500,370500,371000,370500,205
20240704,101000,36478607500,370500,371000,371000,370500,191
20240704,100900,36407834500,371000,370000,371000,369500,1507
20240704,100800,35850004000,369500,369500,370500,369500,1034
20240704,100700,35467521500,369500,370000,370000,369500,636
20240704,100600,35232314500,370500,370000,370500,370000,718
20240704,100500,34966654000,370000,370000,370500,370000,1680
20240704,100400,34345047000,370000,371000,371000,370000,10939
20240704,100300,30292699500,371000,371500,371500,371000,238
20240704,100200,30204313000,371000,371000,371500,371000,182
20240704,100100,30136768500,371000,371500,371500,371000,222
20240704,100000,30054368000,371500,371500,371500,371000,96
20240704,095900,30018738500,371000,371500,372000,371000,948
20240704,095800,29666525000,372000,371500,372000,371500,466
20240704,095700,29493331500,371500,372000,372000,371500,977
20240704,095600,29130001500,372000,372500,372500,372000,751
20240704,095500,28850586000,372500,372500,372500,372000,166
20240704,095400,28788764000,372000,372500,372500,372000,109
20240704,095300,28748208500,372000,371500,372500,371500,944
20240704,095200,28396953000,372000,372000,372000,371500,196
20240704,095100,28324120000,372000,372000,372000,371500,191
20240704,095000,28253077500,372000,372000,372000,371500,337
20240704,094900,28127819000,372000,372000,372000,371500,671
20240704,094800,27878234500,371500,371500,372000,371500,164
20240704,094700,27817290500,371500,371500,372000,371500,435
20240704,094600,27655584500,371500,371500,372000,371500,321
20240704,094500,27536273000,371500,372000,372000,371500,852
20240704,094400,27219452500,371500,371500,372000,371000,255
20240704,094300,27124731000,371500,371500,372000,371500,3175
20240704,094200,25945094500,371500,371500,371500,371000,123
20240704,094100,25899435000,371500,371000,371500,371000,170
20240704,094000,25836354000,371000,370500,371500,370500,1188
20240704,093900,25395740500,371000,370500,371000,370500,313
20240704,093800,25279730000,371000,371000,371500,370500,1009
20240704,093700,24905460000,371500,371500,371500,371000,164
20240704,093600,24844606000,371500,370500,371500,370500,542
20240704,093500,24643610000,370500,371000,371500,370500,1373
20240704,093400,24134226000,371000,371000,371500,371000,452
20240704,093300,23966403000,371500,371000,371500,371000,791
20240704,093200,23672653000,371000,372000,372000,371000,974
20240704,093100,23310872000,371500,370500,372000,370500,2167
20240704,093000,22507023500,371000,371000,371000,370500,774
20240704,092900,22219988500,371000,371500,372000,370500,2946
20240704,092800,21126758000,371500,371500,372000,371500,478
20240704,092700,20949168000,371500,372000,372500,371500,1727
20240704,092600,20307095500,372500,371500,373000,371000,3383
20240704,092500,19048996500,371000,371500,371500,371000,355
20240704,092400,18917227500,371000,371000,371500,371000,913
20240704,092300,18578466500,371000,371500,371500,371000,917
20240704,092200,18238118500,371500,371500,372000,371000,2639
20240704,092100,17257294000,372000,372000,372500,371500,1709
20240704,092000,16621595500,372000,372500,372500,372000,1197
20240704,091900,16176213500,372500,373000,373000,372000,1040
20240704,091800,15788744500,373000,373000,373000,372500,1222
20240704,091700,15333237000,373500,374000,374000,373000,1608
20240704,091600,14732774000,373500,373500,374000,373000,1679
20240704,091500,14105309000,373500,373000,373500,373000,924
20240704,091400,13760381500,373000,373500,374000,373000,960
20240704,091300,13402012500,373500,373500,374000,373500,1164
20240704,091200,12967220500,373500,374000,374000,373000,1933
20240704,091100,12245224500,374000,374500,375000,374000,2687
20240704,091000,11239168000,374500,374500,375000,374500,1536
20240704,090900,10663615500,375000,375000,375000,374500,1524
20240704,090800,10092495500,375000,373500,375000,373500,2548
20240704,090700,9138577500,373500,373500,374000,373000,2410
20240704,090600,8238707000,373000,372500,373500,372500,889
20240704,090500,7907235500,372500,372500,373500,372000,1608
20240704,090400,7308058500,373000,373500,374000,372500,2155
20240704,090300,6503008000,373500,372500,374000,372000,2244
20240704,090200,5666797500,372500,372500,373000,372000,3473
20240704,090100,4373938500,372500,373000,373000,371500,2820
20240704,090000,3324205500,373000,373500,375500,372500,8880