KissMeData/005490/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,184500,88643084000,356500,356500,356500,356500,9388
20240802,184400,88643084000,356500,356500,356500,356500,0
20240802,184300,88643084000,356500,356500,356500,356500,0
20240802,184200,88643084000,356500,356500,356500,356500,0
20240802,184100,88643084000,356500,356500,356500,356500,0
20240802,184000,88643084000,356500,356500,356500,356500,0
20240802,183900,88643084000,356500,356500,356500,356500,0
20240802,183800,88643084000,356500,356500,356500,356500,0
20240802,183700,88643084000,356500,356500,356500,356500,0
20240802,183600,88643084000,356500,356500,356500,356500,0
20240802,183500,88643084000,356500,356500,356500,356500,0
20240802,183400,88643084000,356500,356500,356500,356500,0
20240802,183300,88643084000,356500,356500,356500,356500,0
20240802,183200,88643084000,356500,356500,356500,356500,0
20240802,183100,88643084000,356500,356500,356500,356500,0
20240802,183000,88643084000,356500,356500,356500,356500,0
20240802,182900,88643084000,356500,356500,356500,356500,0
20240802,182800,88643084000,356500,356500,356500,356500,0
20240802,182700,88643084000,356500,356500,356500,356500,0
20240802,182600,88643084000,356500,356500,356500,356500,0
20240802,182500,88643084000,356500,356500,356500,356500,0
20240802,182400,88643084000,356500,356500,356500,356500,0
20240802,182300,88643084000,356500,356500,356500,356500,0
20240802,182200,88643084000,356500,356500,356500,356500,0
20240802,182100,88643084000,356500,356500,356500,356500,0
20240802,182000,88643084000,356500,356500,356500,356500,0
20240802,181900,88643084000,356500,356500,356500,356500,0
20240802,181800,88643084000,356500,356500,356500,356500,0
20240802,181700,88643084000,356500,356500,356500,356500,0
20240802,181600,88643084000,356500,356500,356500,356500,0
20240802,181500,88643084000,356500,356500,356500,356500,9388
20240802,181400,88643084000,356500,356500,356500,356500,0
20240802,181300,88643084000,356500,356500,356500,356500,0
20240802,181200,88643084000,356500,356500,356500,356500,0
20240802,181100,88643084000,356500,356500,356500,356500,0
20240802,181000,88643084000,356500,356500,356500,356500,0
20240802,180900,88643084000,356500,356500,356500,356500,0
20240802,180800,88643084000,356500,356500,356500,356500,0
20240802,180700,88643084000,356500,356500,356500,356500,0
20240802,180600,88643084000,356500,356500,356500,356500,0
20240802,180500,88643084000,356500,356500,356500,356500,0
20240802,180400,88643084000,356500,356500,356500,356500,0
20240802,180300,88643084000,356500,356500,356500,356500,0
20240802,180200,88643084000,356500,356500,356500,356500,0
20240802,180100,88643084000,356500,356500,356500,356500,0
20240802,180000,88643084000,356500,356500,356500,356500,0
20240802,175900,88643084000,356500,356500,356500,356500,0
20240802,175800,88643084000,356500,356500,356500,356500,0
20240802,175700,88643084000,356500,356500,356500,356500,0
20240802,175600,88643084000,356500,356500,356500,356500,0
20240802,175500,88643084000,356500,356500,356500,356500,0
20240802,175400,88643084000,356500,356500,356500,356500,0
20240802,175300,88643084000,356500,356500,356500,356500,0
20240802,175200,88643084000,356500,356500,356500,356500,0
20240802,175100,88643084000,356500,356500,356500,356500,0
20240802,175000,88643084000,356500,356500,356500,356500,0
20240802,174900,88643084000,356500,356500,356500,356500,0
20240802,174800,88643084000,356500,356500,356500,356500,0
20240802,174700,88643084000,356500,356500,356500,356500,0
20240802,174600,88643084000,356500,356500,356500,356500,0
20240802,174500,88643084000,356500,356500,356500,356500,9388
20240802,174400,88643084000,356500,356500,356500,356500,0
20240802,174300,88643084000,356500,356500,356500,356500,0
20240802,174200,88643084000,356500,356500,356500,356500,0
20240802,174100,88643084000,356500,356500,356500,356500,0
20240802,174000,88643084000,356500,356500,356500,356500,0
20240802,173900,88643084000,356500,356500,356500,356500,0
20240802,173800,88643084000,356500,356500,356500,356500,0
20240802,173700,88643084000,356500,356500,356500,356500,0
20240802,173600,88643084000,356500,356500,356500,356500,0
20240802,173500,88643084000,356500,356500,356500,356500,0
20240802,173400,88643084000,356500,356500,356500,356500,0
20240802,173300,88643084000,356500,356500,356500,356500,0
20240802,173200,88643084000,356500,356500,356500,356500,0
20240802,173100,88643084000,356500,356500,356500,356500,0
20240802,173000,88643084000,356500,356500,356500,356500,0
20240802,172900,88643084000,356500,356500,356500,356500,0
20240802,172800,88643084000,356500,356500,356500,356500,0
20240802,172700,88643084000,356500,356500,356500,356500,0
20240802,172600,88643084000,356500,356500,356500,356500,0
20240802,172500,88643084000,356500,356500,356500,356500,0
20240802,172400,88643084000,356500,356500,356500,356500,0
20240802,172300,88643084000,356500,356500,356500,356500,0
20240802,172200,88643084000,356500,356500,356500,356500,0
20240802,172100,88643084000,356500,356500,356500,356500,0
20240802,172000,88643084000,356500,356500,356500,356500,0
20240802,171900,88643084000,356500,356500,356500,356500,0
20240802,171800,88643084000,356500,356500,356500,356500,0
20240802,171700,88643084000,356500,356500,356500,356500,0
20240802,171600,88643084000,356500,356500,356500,356500,0
20240802,171500,88643084000,356500,356500,356500,356500,9388
20240802,171400,88643084000,356500,356500,356500,356500,0
20240802,171300,88643084000,356500,356500,356500,356500,0
20240802,171200,88643084000,356500,356500,356500,356500,0
20240802,171100,88643084000,356500,356500,356500,356500,0
20240802,171000,88643084000,356500,356500,356500,356500,0
20240802,170900,88643084000,356500,356500,356500,356500,0
20240802,170800,88643084000,356500,356500,356500,356500,0
20240802,170700,88643084000,356500,356500,356500,356500,0
20240802,170600,88643084000,356500,356500,356500,356500,0
20240802,170500,88643084000,356500,356500,356500,356500,0
20240802,170400,88643084000,356500,356500,356500,356500,0
20240802,170300,88643084000,356500,356500,356500,356500,0
20240802,170200,88643084000,356500,356500,356500,356500,0
20240802,170100,88643084000,356500,356500,356500,356500,0
20240802,170000,88643084000,356500,356500,356500,356500,0
20240802,165900,88643084000,356500,356500,356500,356500,0
20240802,165800,88643084000,356500,356500,356500,356500,0
20240802,165700,88643084000,356500,356500,356500,356500,0
20240802,165600,88643084000,356500,356500,356500,356500,0
20240802,165500,88643084000,356500,356500,356500,356500,0
20240802,165400,88643084000,356500,356500,356500,356500,0
20240802,165300,88643084000,356500,356500,356500,356500,0
20240802,165200,88643084000,356500,356500,356500,356500,0
20240802,165100,88643084000,356500,356500,356500,356500,0
20240802,165000,88643084000,356500,356500,356500,356500,0
20240802,164900,88643084000,356500,356500,356500,356500,0
20240802,164800,88643084000,356500,356500,356500,356500,0
20240802,164700,88643084000,356500,356500,356500,356500,0
20240802,164600,88643084000,356500,356500,356500,356500,0
20240802,164500,88643084000,356500,356500,356500,356500,9388
20240802,164400,88643084000,356500,356500,356500,356500,0
20240802,164300,88643084000,356500,356500,356500,356500,0
20240802,164200,88643084000,356500,356500,356500,356500,0
20240802,164100,88643084000,356500,356500,356500,356500,0
20240802,164000,88643084000,356500,356500,356500,356500,0
20240802,163900,88643084000,356500,356500,356500,356500,0
20240802,163800,88643084000,356500,356500,356500,356500,0
20240802,163700,88643084000,356500,356500,356500,356500,0
20240802,163600,88643084000,356500,356500,356500,356500,0
20240802,163500,88643084000,356500,356500,356500,356500,0
20240802,163400,88643084000,356500,356500,356500,356500,0
20240802,163300,88643084000,356500,356500,356500,356500,0
20240802,163200,88643084000,356500,356500,356500,356500,0
20240802,163100,88643084000,356500,356500,356500,356500,0
20240802,163000,88643084000,356500,356500,356500,356500,0
20240802,162900,88643084000,356500,356500,356500,356500,0
20240802,162800,88643084000,356500,356500,356500,356500,0
20240802,162700,88643084000,356500,356500,356500,356500,0
20240802,162600,88643084000,356500,356500,356500,356500,0
20240802,162500,88643084000,356500,356500,356500,356500,0
20240802,162400,88643084000,356500,356500,356500,356500,0
20240802,162300,88643084000,356500,356500,356500,356500,0
20240802,162200,88643084000,356500,356500,356500,356500,0
20240802,162100,88643084000,356500,356500,356500,356500,0
20240802,162000,88643084000,356500,356500,356500,356500,0
20240802,161900,88643084000,356500,356500,356500,356500,0
20240802,161800,88643084000,356500,356500,356500,356500,0
20240802,161700,88643084000,356500,356500,356500,356500,0
20240802,161600,88643084000,356500,356500,356500,356500,0
20240802,161500,88643084000,356500,356500,356500,356500,9388
20240802,161400,88643084000,356500,356500,356500,356500,0
20240802,161300,88643084000,356500,356500,356500,356500,0
20240802,161200,88643084000,356500,356500,356500,356500,0
20240802,161100,88643084000,356500,356500,356500,356500,0
20240802,161000,88643084000,356500,356500,356500,356500,0
20240802,160900,88643084000,356500,356500,356500,356500,0
20240802,160800,88643084000,356500,356500,356500,356500,0
20240802,160700,88643084000,356500,356500,356500,356500,0
20240802,160600,88643084000,356500,356500,356500,356500,0
20240802,160500,88643084000,356500,356500,356500,356500,0
20240802,160400,88643084000,356500,356500,356500,356500,0
20240802,160300,88643084000,356500,356500,356500,356500,0
20240802,160200,88643084000,356500,356500,356500,356500,0
20240802,160100,88643084000,356500,356500,356500,356500,0
20240802,160000,88643084000,356500,356500,356500,356500,0
20240802,155900,88643084000,356500,356500,356500,356500,0
20240802,155800,88643084000,356500,356500,356500,356500,0
20240802,155700,88643084000,356500,356500,356500,356500,0
20240802,155600,88643084000,356500,356500,356500,356500,0
20240802,155500,88643084000,356500,356500,356500,356500,0
20240802,155400,88643084000,356500,356500,356500,356500,0
20240802,155300,88643084000,356500,356500,356500,356500,0
20240802,155200,88643084000,356500,356500,356500,356500,0
20240802,155100,88643084000,356500,356500,356500,356500,0
20240802,155000,88643084000,356500,356500,356500,356500,0
20240802,154900,88643084000,356500,356500,356500,356500,0
20240802,154800,88643084000,356500,356500,356500,356500,0
20240802,154700,88643084000,356500,356500,356500,356500,0
20240802,154600,88643084000,356500,356500,356500,356500,0
20240802,154500,88643084000,356500,356500,356500,356500,9388
20240802,154400,88643084000,356500,356500,356500,356500,0
20240802,154300,88643084000,356500,356500,356500,356500,0
20240802,154200,88643084000,356500,356500,356500,356500,0
20240802,154100,88643084000,356500,356500,356500,356500,0
20240802,154000,88643084000,356500,356500,356500,356500,0
20240802,153900,88643084000,356500,356500,356500,356500,0
20240802,153800,88643084000,356500,356500,356500,356500,0
20240802,153700,88643084000,356500,356500,356500,356500,0
20240802,153600,88643084000,356500,356500,356500,356500,0
20240802,153500,88643084000,356500,356500,356500,356500,0
20240802,153400,88643084000,356500,356500,356500,356500,0
20240802,153300,88643084000,356500,356500,356500,356500,0
20240802,153200,88643084000,356500,356500,356500,356500,0
20240802,153100,88643084000,356500,356500,356500,356500,0
20240802,153000,88643084000,356500,356500,356500,356500,9388
20240802,152900,85296262000,355500,355500,355500,355500,0
20240802,152800,85296262000,355500,355500,355500,355500,0
20240802,152700,85296262000,355500,355500,355500,355500,0
20240802,152600,85296262000,355500,355500,355500,355500,0
20240802,152500,85296262000,355500,355500,355500,355500,0
20240802,152400,85296262000,355500,355500,355500,355500,0
20240802,152300,85296262000,355500,355500,355500,355500,0
20240802,152200,85296262000,355500,355500,355500,355500,0
20240802,152100,85296262000,355500,355500,355500,355500,0
20240802,152000,85296262000,355500,355500,355500,355500,0
20240802,151900,85296262000,355500,355500,356000,355000,1010
20240802,151800,84937516500,355500,355000,356500,355000,570
20240802,151700,84735026000,355000,354500,356500,354500,5068
20240802,151600,82933299000,354500,354500,355000,354500,1425
20240802,151500,82428080000,355000,355000,355000,354500,838
20240802,151400,82130981500,355000,354500,355000,354500,1247
20240802,151300,81688829500,354500,355000,355000,354500,1435
20240802,151200,81180070000,354500,355000,355500,354500,917
20240802,151100,80854723000,355000,354500,355500,354500,1853
20240802,151000,80197008000,355000,355000,355500,354500,1513
20240802,150900,79660085000,355000,355000,355500,355000,290
20240802,150800,79557095000,355000,355000,355500,355000,779
20240802,150700,79280537500,355000,355000,355500,355000,310
20240802,150600,79170388000,355000,355500,355500,355000,665
20240802,150500,78934300000,355500,355000,355500,355000,258
20240802,150400,78842658500,355000,355500,355500,355000,890
20240802,150300,78526323000,355000,355500,355500,355000,183
20240802,150200,78461340500,355000,355500,355500,355000,322
20240802,150100,78346914500,355500,355000,355500,355000,377
20240802,150000,78212936000,355500,355000,355500,355000,325
20240802,145900,78097473000,355000,354500,355500,354000,1867
20240802,145800,77435069500,354000,354000,354500,354000,1190
20240802,145700,77013259000,354500,354000,354500,354000,461
20240802,145600,76849994000,354500,354500,354500,354000,720
20240802,145500,76595000000,354000,354000,354500,354000,519
20240802,145400,76411255500,354500,354000,354500,354000,773
20240802,145300,76137573000,354500,354500,354500,354000,452
20240802,145200,75977422000,354000,354500,354500,354000,486
20240802,145100,75805179000,354000,354500,354500,354000,105
20240802,145000,75767992500,354500,354000,354500,354000,208
20240802,144900,75694282000,354500,354500,354500,354000,289
20240802,144800,75591926500,354000,354500,354500,354000,238
20240802,144700,75507631500,354500,354500,355000,354000,342
20240802,144600,75386367500,354500,354500,354500,354000,411
20240802,144500,75240716000,354500,354500,354500,354000,125
20240802,144400,75196429500,354500,354000,354500,354000,175
20240802,144300,75134434500,353500,353500,354000,353500,1126
20240802,144200,74735899000,353500,353500,354000,353500,193
20240802,144100,74667642000,353500,353500,354000,353500,426
20240802,144000,74516948500,354000,353500,354000,353500,401
20240802,143900,74375125000,353500,354000,354000,353500,825
20240802,143800,74083414000,353500,354500,354500,353500,633
20240802,143700,73859369500,354000,354500,354500,353500,335
20240802,143600,73740763500,354500,354000,354500,354000,207
20240802,143500,73667433500,354000,353500,354500,353500,2073
20240802,143400,72933735000,353500,354000,354000,353500,503
20240802,143300,72755871000,354000,354000,354000,353500,547
20240802,143200,72562445000,353500,353500,354000,353500,601
20240802,143100,72349915500,353500,354000,354500,353500,2706
20240802,143000,71392112500,354500,354000,354500,354000,278
20240802,142900,71293616500,354500,354000,354500,354000,319
20240802,142800,71180586000,354500,355000,355000,354000,508
20240802,142700,71000511000,354500,354000,355000,354000,1119
20240802,142600,70603804500,354000,354000,354500,354000,260
20240802,142500,70511689500,354000,354000,354500,354000,534
20240802,142400,70322605500,354000,354500,355000,354000,1620
20240802,142300,69748595000,355000,354500,355000,354500,565
20240802,142200,69548289000,354500,355000,355000,354500,646
20240802,142100,69319202500,354500,354500,355000,354500,390
20240802,142000,69180935500,354500,355000,355000,354500,1150
20240802,141900,68772811000,355000,355000,355500,355000,739
20240802,141800,68510411500,355000,355500,355500,355000,252
20240802,141700,68420863000,355000,355500,355500,355000,734
20240802,141600,68160258500,355000,355500,355500,355000,198
20240802,141500,68089958000,355500,355500,355500,355000,438
20240802,141400,67934389500,355500,355000,355500,355000,311
20240802,141300,67823894500,355000,355000,355500,355000,280
20240802,141200,67724431500,355500,355500,355500,355000,1004
20240802,141100,67367535000,355500,355500,356000,355500,643
20240802,141000,67138914000,355500,356000,356500,355500,1474
20240802,140900,66614304500,356000,356000,356500,356000,491
20240802,140800,66439481000,356000,356000,356500,356000,216
20240802,140700,66362538500,356500,357000,357000,356000,825
20240802,140600,66068406500,357000,357000,357500,356500,641
20240802,140500,65839573500,357500,357500,358000,357000,140
20240802,140400,65789546500,357500,358000,358000,357500,545
20240802,140300,65594700500,357500,357500,358000,357500,406
20240802,140200,65449554000,357500,357500,358000,357500,506
20240802,140100,65268471500,357500,357000,358000,357000,316
20240802,140000,65155539500,357500,357500,357500,357000,293
20240802,135900,65050799500,357500,357500,357500,357000,103
20240802,135800,65013988500,357500,357500,357500,357000,252
20240802,135700,64923926000,357000,357500,358000,357000,512
20240802,135600,64740884000,357500,357500,357500,357000,359
20240802,135500,64612565500,357500,357000,357500,357000,101
20240802,135400,64576505000,357000,356000,358000,356000,2731
20240802,135300,63600486500,356000,356500,356500,356000,173
20240802,135200,63538889000,356000,356000,356500,356000,139
20240802,135100,63489373000,356000,356500,356500,356000,199
20240802,135000,63418440000,356500,356000,356500,356000,110
20240802,134900,63379258500,356500,356500,356500,356000,202
20240802,134800,63307271000,356500,356500,356500,356000,473
20240802,134700,63138806500,356500,356000,356500,356000,200
20240802,134600,63067515000,356500,356500,357000,356000,191
20240802,134500,62999413000,356500,356500,357000,356500,66
20240802,134400,62975877500,356500,356500,357000,356000,189
20240802,134300,62908468000,356000,356000,356500,356000,112
20240802,134200,62868558000,356500,356500,356500,356000,249
20240802,134100,62779861000,356500,356000,356500,356000,89
20240802,134000,62748164000,356000,356500,356500,355500,374
20240802,133900,62614955500,356500,356000,356500,356000,252
20240802,133800,62525209000,356000,356000,356500,356000,187
20240802,133700,62458626500,356000,356000,357000,355500,535
20240802,133600,62268057000,356000,355500,356000,355500,95
20240802,133500,62234250500,356000,356500,356500,355500,1347
20240802,133400,61754722000,356500,356000,356500,356000,148
20240802,133300,61701976500,356000,356500,356500,356000,159
20240802,133200,61645321500,356000,356500,356500,356000,140
20240802,133100,61595429500,356000,356500,356500,356000,115
20240802,133000,61554481000,356500,356500,356500,356000,202
20240802,132900,61482485500,356500,356500,356500,356000,232
20240802,132800,61399790500,356500,356500,357000,356500,94
20240802,132700,61366273000,356500,356000,356500,356000,296
20240802,132600,61260756500,356500,356500,356500,356000,153
20240802,132500,61206222500,356500,356000,356500,356000,316
20240802,132400,61093716000,356000,356500,356500,356000,150
20240802,132300,61040261000,356000,357000,357000,356000,400
20240802,132200,60897648500,356500,356500,357000,356500,194
20240802,132100,60828441000,356500,356500,357000,356500,190
20240802,132000,60760678000,357000,356500,357000,356500,60
20240802,131900,60739277500,356500,357000,357000,356500,160
20240802,131800,60682170500,356500,356500,357000,356500,87
20240802,131700,60651154500,357000,356500,357000,356000,217
20240802,131600,60573821500,356000,356000,356500,356000,337
20240802,131500,60453699500,356000,356000,356500,356000,190
20240802,131400,60386027000,356000,356500,356500,356000,163
20240802,131300,60327938500,356500,357000,357000,356500,96
20240802,131200,60293713000,357000,356500,357000,356000,319
20240802,131100,60179971000,356500,356500,356500,356000,79
20240802,131000,60151831000,356500,356500,357000,356000,129
20240802,130900,60105853500,356500,356500,357000,356500,298
20240802,130800,59999533000,356500,357000,357000,356500,432
20240802,130700,59845500500,356500,356500,357000,356500,167
20240802,130600,59785941000,356500,357000,357000,356500,357
20240802,130500,59658660500,356500,356500,357000,356500,121
20240802,130400,59615475500,357000,357000,357500,356500,443
20240802,130300,59457314000,357000,357500,357500,357000,57
20240802,130200,59436947000,357500,357500,357500,357000,166
20240802,130100,59377615500,357000,357000,357500,357000,120
20240802,130000,59334753000,357000,357500,357500,357000,76
20240802,125900,59307598500,357000,357000,357500,357000,152
20240802,125800,59253309500,357000,357500,357500,357000,613
20240802,125700,59034421000,357500,357000,357500,357000,162
20240802,125600,58976519500,357500,357500,357500,357000,278
20240802,125500,58877194500,357000,357500,357500,357000,164
20240802,125400,58818598000,357000,357500,357500,357000,170
20240802,125300,58757851000,357000,356500,357500,356500,738
20240802,125200,58494373500,356500,356500,357000,356500,220
20240802,125100,58415885000,356500,356500,357000,356500,326
20240802,125000,58299659500,356500,356500,357000,356500,78
20240802,124900,58271835000,356500,356500,357000,356500,198
20240802,124800,58201224000,356500,356500,357000,356500,183
20240802,124700,58135946000,357000,356500,357000,356500,138
20240802,124600,58086715500,357000,356500,357000,356500,331
20240802,124500,57968594000,356500,356500,357000,356500,1045
20240802,124400,57596003500,356500,357000,357000,356500,116
20240802,124300,57554616000,357000,356500,357000,356500,72
20240802,124200,57528942000,356500,357000,357500,356500,155
20240802,124100,57473577000,357000,357500,357500,357000,844
20240802,124000,57172004500,357000,357500,357500,357000,235
20240802,123900,57088098500,357500,357500,357500,357000,176
20240802,123800,57025182500,358000,358000,358000,357500,102
20240802,123700,56988676000,357500,358000,358000,357500,144
20240802,123600,56937160500,357500,357500,358000,357000,687
20240802,123500,56691556500,358000,358000,358000,357500,437
20240802,123400,56535138500,357500,358000,358000,357500,281
20240802,123300,56434618000,358000,358000,358000,357500,84
20240802,123200,56404552000,358000,357000,358000,357000,380
20240802,123100,56268684500,357000,357000,357500,357000,196
20240802,123000,56198654000,357000,357000,357500,356500,427
20240802,122900,56046217000,356500,357000,357000,356500,163
20240802,122800,55988032500,357000,356500,357000,356500,84
20240802,122700,55958083000,357000,357500,357500,356500,284
20240802,122600,55856675500,357000,357000,357500,357000,41
20240802,122500,55842033000,357500,357000,357500,357000,277
20240802,122400,55743041000,357000,357000,357500,357000,282
20240802,122300,55642310500,357000,357000,357500,357000,37
20240802,122200,55629095500,357000,357500,357500,357000,261
20240802,122100,55535820500,357500,357000,357500,357000,173
20240802,122000,55474059000,357500,357000,357500,357000,226
20240802,121900,55393325500,357500,357000,357500,356500,575
20240802,121800,55188027500,357000,357000,357000,356500,99
20240802,121700,55152693500,357000,357000,357000,356500,241
20240802,121600,55066682500,357000,356500,357000,356500,104
20240802,121500,55029589500,356500,356500,357000,356500,492
20240802,121400,54854186500,356500,356500,357000,356500,150
20240802,121300,54800649500,357000,357000,357000,356500,145
20240802,121200,54748912500,357000,356500,357000,356500,115
20240802,121100,54707901000,357000,357000,357000,356500,226
20240802,121000,54627277000,356500,357000,357500,356500,200
20240802,120900,54555883500,357000,356500,357500,356500,212
20240802,120800,54480141000,357000,357000,357500,356500,188
20240802,120700,54413022500,357500,357500,358000,356500,1263
20240802,120600,53962168500,357500,356000,358000,355500,5783
20240802,120500,51899372500,355500,356000,356000,355500,119
20240802,120400,51857059500,356000,356000,356000,355500,227
20240802,120300,51776305000,356000,356000,356000,355500,270
20240802,120200,51680195500,355500,356000,356000,355500,100
20240802,120100,51644615500,355500,356000,356000,355500,382
20240802,120000,51508762000,356000,356000,356000,355500,390
20240802,115900,51370101500,356000,355500,356000,355500,224
20240802,115800,51290376500,356000,356000,356500,355500,221
20240802,115700,51211713000,356000,355500,356500,355500,737
20240802,115600,50949339000,356000,355500,356000,355500,203
20240802,115500,50877097500,356000,355500,356000,355500,178
20240802,115400,50813808000,355500,356000,356000,355500,290
20240802,115300,50710657500,356000,355500,356000,355000,347
20240802,115200,50587304500,355500,355000,355500,355000,527
20240802,115100,50399972500,355500,355000,355500,355000,363
20240802,115000,50271075000,355000,355000,355500,355000,417
20240802,114900,50122999500,355500,356000,356000,355000,870
20240802,114800,49813855000,355500,356000,356000,355500,528
20240802,114700,49626020000,355500,356000,356000,355500,103
20240802,114600,49589386000,356000,355500,356000,355500,185
20240802,114500,49523588500,356000,355500,356000,355500,166
20240802,114400,49464538000,355500,356000,356000,355500,363
20240802,114300,49335449500,355500,355500,356000,355500,196
20240802,114200,49265752000,355500,355500,356000,355500,266
20240802,114100,49171149000,356000,355000,356000,355000,1057
20240802,114000,48795357500,355500,355000,355500,355000,599
20240802,113900,48582500500,355000,355500,355500,355000,328
20240802,113800,48465962000,355500,355000,355500,355000,364
20240802,113700,48336725500,355000,355000,355500,355000,490
20240802,113600,48162764500,355000,354500,355500,354500,501
20240802,113500,47984884500,354500,355000,355500,354500,331
20240802,113400,47867472500,355000,355000,355500,355000,749
20240802,113300,47601535500,355500,355000,355500,355000,97
20240802,113200,47567097500,355000,355000,355500,354500,274
20240802,113100,47469841500,355000,354500,355000,354500,318
20240802,113000,47357078000,354500,355000,355000,354500,409
20240802,112900,47212077500,355000,354500,355000,354500,176
20240802,112800,47149624500,354500,354500,355000,354500,227
20240802,112700,47069094000,354500,355000,355000,354500,812
20240802,112600,46781135000,355000,355000,355500,354500,257
20240802,112500,46689915500,355000,355000,355500,355000,1235
20240802,112400,46251458500,355000,355500,355500,355000,166
20240802,112300,46192493000,355500,355000,355500,355000,603
20240802,112200,45978418000,355000,355500,355500,355000,1965
20240802,112100,45280139000,355500,355500,356000,355500,206
20240802,112000,45206826000,355500,356500,356500,355500,214
20240802,111900,45130670000,356000,356000,356500,355500,425
20240802,111800,44979393000,356000,356000,356500,355500,190
20240802,111700,44911716000,356000,356000,356000,355500,371
20240802,111600,44779653500,356000,355500,356000,355500,735
20240802,111500,44518090500,355500,356000,356000,355500,356
20240802,111400,44391482000,355500,355500,356000,355500,755
20240802,111300,44122739500,355500,356500,356500,355500,638
20240802,111200,43895679500,356000,356000,356500,356000,270
20240802,111100,43799541000,356000,356000,356500,356000,424
20240802,111000,43648528000,356000,356000,356500,356000,800
20240802,110900,43363551500,356000,356500,356500,356000,278
20240802,110800,43264542500,356000,356500,356500,356000,112
20240802,110700,43224641000,356000,356000,356500,356000,275
20240802,110600,43126694500,356000,356000,356500,356000,354
20240802,110500,43000588500,356000,356500,356500,356000,1800
20240802,110400,42358904500,356500,356500,357000,356500,368
20240802,110300,42227618500,357000,357000,357000,356500,244
20240802,110200,42140525500,357000,357000,357500,356500,162
20240802,110100,42082719000,357000,357000,357500,356500,1113
20240802,110000,41685369000,357500,357500,358000,357000,388
20240802,105900,41546683000,357500,357000,358000,357000,131
20240802,105800,41499849500,357500,357000,358000,357000,224
20240802,105700,41419833500,357500,357500,357500,357000,280
20240802,105600,41319803000,357500,357500,358000,357000,368
20240802,105500,41188238500,357500,357500,357500,357000,372
20240802,105400,41055316000,357000,357500,357500,357000,199
20240802,105300,40984243500,357000,356500,357500,356500,596
20240802,105200,40771488000,356500,356500,357500,356000,595
20240802,105100,40559266500,356500,356000,356500,356000,750
20240802,105000,40292219500,356500,357000,358000,356000,1775
20240802,104900,39659133000,357000,358500,358500,357000,602
20240802,104800,39443555000,358500,357000,358500,356500,2243
20240802,104700,38640837500,357500,357000,357500,356500,167
20240802,104600,38581236500,357000,356500,357000,356000,351
20240802,104500,38456049500,356500,356500,357000,356500,147
20240802,104400,38403640500,357000,357000,357000,356500,341
20240802,104300,38281991500,356500,357000,357000,356500,127
20240802,104200,38236673500,356500,356500,357000,356500,176
20240802,104100,38173926500,356500,356000,356500,356000,652
20240802,104000,37941517000,356500,356000,356500,356000,181
20240802,103900,37877065000,356500,356000,356500,356000,285
20240802,103800,37775542000,356000,356000,356500,356000,142
20240802,103700,37724985500,356000,356000,356500,356000,548
20240802,103600,37529895500,356000,356000,356500,356000,510
20240802,103500,37348261000,356000,356500,357000,356000,1217
20240802,103400,36914690000,356500,357000,357500,356500,175
20240802,103300,36852200500,357000,357500,357500,357000,202
20240802,103200,36780076500,357500,357000,357500,356500,377
20240802,103100,36645449000,356500,356500,357000,356500,296
20240802,103000,36539897000,356500,357000,357000,356500,175
20240802,102900,36477490500,357000,356500,357500,356500,301
20240802,102800,36370049500,357000,357000,357000,356500,212
20240802,102700,36294438000,357000,356500,357500,356500,752
20240802,102600,36026104000,356500,356500,357000,356500,668
20240802,102500,35787897000,357000,357000,357000,356500,390
20240802,102400,35648842000,356500,356500,357500,356500,1211
20240802,102300,35216932000,356500,357500,357500,356500,85
20240802,102200,35186579500,357500,357500,357500,356500,925
20240802,102100,34856184000,358000,356500,358000,356500,562
20240802,102000,34655441000,356500,357000,357500,356500,373
20240802,101900,34522227500,357500,357000,357500,357000,745
20240802,101800,34256148500,357500,357000,357500,356500,632
20240802,101700,34030467500,357000,357500,358000,357000,1898
20240802,101600,33352456500,358000,358500,359000,358000,927
20240802,101500,33020300500,358500,359000,359000,358500,702
20240802,101400,32768482500,358500,358000,359500,358000,1791
20240802,101300,32126860500,358500,358000,358500,358000,593
20240802,101200,31914434500,358500,359500,360000,358000,2936
20240802,101100,30859882500,359500,359000,360000,358500,1937
20240802,101000,30163803000,359000,357000,359000,357000,797
20240802,100900,29878053500,357500,357000,358500,357000,3143
20240802,100800,28752863000,357500,356500,357500,356500,739
20240802,100700,28489053000,357000,356000,357000,355500,2722
20240802,100600,27519820500,355500,356000,356000,355500,389
20240802,100500,27381430500,355500,356000,356000,355000,1594
20240802,100400,26814911500,356000,355500,356000,355500,1460
20240802,100300,26295288500,356000,355000,356000,355000,646
20240802,100200,26065616000,355000,355000,355500,354500,384
20240802,100100,25929228500,355000,355000,355000,354500,399
20240802,100000,25787648500,355000,354500,355000,354000,508
20240802,095900,25607554500,354500,354500,355000,354000,203
20240802,095800,25535602000,354000,354500,355000,354000,1843
20240802,095700,24881843000,354500,354500,354500,354000,278
20240802,095600,24783364500,354500,354000,354500,354000,364
20240802,095500,24654397500,354000,354000,354000,353500,214
20240802,095400,24578670000,354000,353500,354000,353500,363
20240802,095300,24450198000,354000,353500,354000,353000,788
20240802,095200,24171664500,353500,353000,354000,353000,1040
20240802,095100,23803973500,353500,353500,353500,353000,398
20240802,095000,23663302500,353500,353500,353500,353000,239
20240802,094900,23578905000,353500,353500,354000,353000,179
20240802,094800,23515615000,353500,353500,354000,353000,393
20240802,094700,23376690500,353500,353500,354000,353000,680
20240802,094600,23136278500,353500,353500,353500,353000,442
20240802,094500,22980088000,353500,353000,353500,353000,773
20240802,094400,22706955000,353000,353000,353500,353000,304
20240802,094300,22599549000,353500,353000,353500,353000,337
20240802,094200,22480453000,353500,353500,353500,353000,255
20240802,094100,22390347500,353000,353500,353500,353000,218
20240802,094000,22313304500,353500,354000,354500,353000,2088
20240802,093900,21575019500,354500,354000,354500,353500,297
20240802,093800,21469874500,354500,353500,354500,353500,746
20240802,093700,21205927500,353500,354000,354000,353500,494
20240802,093600,21031093000,354000,353500,354000,353500,368
20240802,093500,20900838500,353500,353000,354000,353000,723
20240802,093400,20645207500,353500,354000,354000,353000,1837
20240802,093300,19995820000,354000,353500,354000,353500,853
20240802,093200,19694138500,353500,354000,354000,353500,459
20240802,093100,19531743000,354000,354500,354500,353500,1836
20240802,093000,18881968000,354000,354000,354500,354000,388
20240802,092900,18744469500,354500,354000,354500,353500,256
20240802,092800,18653797500,354000,354000,354500,353500,619
20240802,092700,18434668500,354000,353500,354000,353500,1086
20240802,092600,18050751000,353500,354500,354500,353500,3172
20240802,092500,16928161500,354000,354000,354500,354000,719
20240802,092400,16673508500,354000,354500,354500,354000,804
20240802,092300,16388771000,354500,355000,355500,354500,3729
20240802,092200,15065694000,355500,355500,355500,355000,951
20240802,092100,14727937000,355500,355500,356000,355000,3001
20240802,092000,13661304500,356000,355500,356000,355500,411
20240802,091900,13515073000,356000,356500,356500,356000,1372
20240802,091800,13026587500,356000,356500,357000,356000,1052
20240802,091700,12651911000,356500,356000,357000,356000,1738
20240802,091600,12032653000,356000,356500,356500,356000,892
20240802,091500,11715067000,356500,357000,357000,356000,1043
20240802,091400,11343269000,357000,358000,358000,357000,1668
20240802,091300,10747067000,357500,358000,358000,357500,1683
20240802,091200,10145214000,357500,357500,358000,357500,493
20240802,091100,9968909000,357000,357000,357500,356500,1768
20240802,091000,9338040000,357000,357500,358000,356500,1228
20240802,090900,8899457500,357500,357500,358000,357500,1195
20240802,090800,8472107000,358000,358000,358000,357500,411
20240802,090700,8325052500,357500,357500,358000,357000,1507
20240802,090600,7786168500,357500,358500,358500,357000,1717
20240802,090500,7171257500,358500,356500,358500,356000,3610
20240802,090400,5881274500,356500,357000,357000,356000,1444
20240802,090300,5366682000,357000,357000,357000,356500,307
20240802,090200,5257201000,356500,355500,357000,355000,2171
20240802,090100,4484356000,355500,356000,356500,355000,2973
20240802,090000,3426716500,355500,355500,357000,355000,9633