KissMeData/005490/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,184600,106193130000,370500,370500,370500,370500,13504
20240701,184500,106193130000,370500,370500,370500,370500,0
20240701,184400,106193130000,370500,370500,370500,370500,0
20240701,184300,106193130000,370500,370500,370500,370500,0
20240701,184200,106193130000,370500,370500,370500,370500,0
20240701,184100,106193130000,370500,370500,370500,370500,0
20240701,184000,106193130000,370500,370500,370500,370500,0
20240701,183900,106193130000,370500,370500,370500,370500,0
20240701,183800,106193130000,370500,370500,370500,370500,0
20240701,183700,106193130000,370500,370500,370500,370500,0
20240701,183600,106193130000,370500,370500,370500,370500,0
20240701,183500,106193130000,370500,370500,370500,370500,0
20240701,183400,106193130000,370500,370500,370500,370500,0
20240701,183300,106193130000,370500,370500,370500,370500,0
20240701,183200,106193130000,370500,370500,370500,370500,0
20240701,183100,106193130000,370500,370500,370500,370500,0
20240701,183000,106193130000,370500,370500,370500,370500,0
20240701,182900,106193130000,370500,370500,370500,370500,0
20240701,182800,106193130000,370500,370500,370500,370500,0
20240701,182700,106193130000,370500,370500,370500,370500,0
20240701,182600,106193130000,370500,370500,370500,370500,0
20240701,182500,106193130000,370500,370500,370500,370500,0
20240701,182400,106193130000,370500,370500,370500,370500,0
20240701,182300,106193130000,370500,370500,370500,370500,0
20240701,182200,106193130000,370500,370500,370500,370500,0
20240701,182100,106193130000,370500,370500,370500,370500,0
20240701,182000,106193130000,370500,370500,370500,370500,0
20240701,181900,106193130000,370500,370500,370500,370500,0
20240701,181800,106193130000,370500,370500,370500,370500,0
20240701,181700,106193130000,370500,370500,370500,370500,0
20240701,181600,106193130000,370500,370500,370500,370500,13504
20240701,181500,106193130000,370500,370500,370500,370500,0
20240701,181400,106193130000,370500,370500,370500,370500,0
20240701,181300,106193130000,370500,370500,370500,370500,0
20240701,181200,106193130000,370500,370500,370500,370500,0
20240701,181100,106193130000,370500,370500,370500,370500,0
20240701,181000,106193130000,370500,370500,370500,370500,0
20240701,180900,106193130000,370500,370500,370500,370500,0
20240701,180800,106193130000,370500,370500,370500,370500,0
20240701,180700,106193130000,370500,370500,370500,370500,0
20240701,180600,106193130000,370500,370500,370500,370500,0
20240701,180500,106193130000,370500,370500,370500,370500,0
20240701,180400,106193130000,370500,370500,370500,370500,0
20240701,180300,106193130000,370500,370500,370500,370500,0
20240701,180200,106193130000,370500,370500,370500,370500,0
20240701,180100,106193130000,370500,370500,370500,370500,0
20240701,180000,106193130000,370500,370500,370500,370500,0
20240701,175900,106193130000,370500,370500,370500,370500,0
20240701,175800,106193130000,370500,370500,370500,370500,0
20240701,175700,106193130000,370500,370500,370500,370500,0
20240701,175600,106193130000,370500,370500,370500,370500,0
20240701,175500,106193130000,370500,370500,370500,370500,0
20240701,175400,106193130000,370500,370500,370500,370500,0
20240701,175300,106193130000,370500,370500,370500,370500,0
20240701,175200,106193130000,370500,370500,370500,370500,0
20240701,175100,106193130000,370500,370500,370500,370500,0
20240701,175000,106193130000,370500,370500,370500,370500,0
20240701,174900,106193130000,370500,370500,370500,370500,0
20240701,174800,106193130000,370500,370500,370500,370500,0
20240701,174700,106193130000,370500,370500,370500,370500,0
20240701,174600,106193130000,370500,370500,370500,370500,13504
20240701,174500,106193130000,370500,370500,370500,370500,0
20240701,174400,106193130000,370500,370500,370500,370500,0
20240701,174300,106193130000,370500,370500,370500,370500,0
20240701,174200,106193130000,370500,370500,370500,370500,0
20240701,174100,106193130000,370500,370500,370500,370500,0
20240701,174000,106193130000,370500,370500,370500,370500,0
20240701,173900,106193130000,370500,370500,370500,370500,0
20240701,173800,106193130000,370500,370500,370500,370500,0
20240701,173700,106193130000,370500,370500,370500,370500,0
20240701,173600,106193130000,370500,370500,370500,370500,0
20240701,173500,106193130000,370500,370500,370500,370500,0
20240701,173400,106193130000,370500,370500,370500,370500,0
20240701,173300,106193130000,370500,370500,370500,370500,0
20240701,173200,106193130000,370500,370500,370500,370500,0
20240701,173100,106193130000,370500,370500,370500,370500,0
20240701,173000,106193130000,370500,370500,370500,370500,0
20240701,172900,106193130000,370500,370500,370500,370500,0
20240701,172800,106193130000,370500,370500,370500,370500,0
20240701,172700,106193130000,370500,370500,370500,370500,0
20240701,172600,106193130000,370500,370500,370500,370500,0
20240701,172500,106193130000,370500,370500,370500,370500,0
20240701,172400,106193130000,370500,370500,370500,370500,0
20240701,172300,106193130000,370500,370500,370500,370500,0
20240701,172200,106193130000,370500,370500,370500,370500,0
20240701,172100,106193130000,370500,370500,370500,370500,0
20240701,172000,106193130000,370500,370500,370500,370500,0
20240701,171900,106193130000,370500,370500,370500,370500,0
20240701,171800,106193130000,370500,370500,370500,370500,0
20240701,171700,106193130000,370500,370500,370500,370500,0
20240701,171600,106193130000,370500,370500,370500,370500,13504
20240701,171500,106193130000,370500,370500,370500,370500,0
20240701,171400,106193130000,370500,370500,370500,370500,0
20240701,171300,106193130000,370500,370500,370500,370500,0
20240701,171200,106193130000,370500,370500,370500,370500,0
20240701,171100,106193130000,370500,370500,370500,370500,0
20240701,171000,106193130000,370500,370500,370500,370500,0
20240701,170900,106193130000,370500,370500,370500,370500,0
20240701,170800,106193130000,370500,370500,370500,370500,0
20240701,170700,106193130000,370500,370500,370500,370500,0
20240701,170600,106193130000,370500,370500,370500,370500,0
20240701,170500,106193130000,370500,370500,370500,370500,0
20240701,170400,106193130000,370500,370500,370500,370500,0
20240701,170300,106193130000,370500,370500,370500,370500,0
20240701,170200,106193130000,370500,370500,370500,370500,0
20240701,170100,106193130000,370500,370500,370500,370500,0
20240701,170000,106193130000,370500,370500,370500,370500,0
20240701,165900,106193130000,370500,370500,370500,370500,0
20240701,165800,106193130000,370500,370500,370500,370500,0
20240701,165700,106193130000,370500,370500,370500,370500,0
20240701,165600,106193130000,370500,370500,370500,370500,0
20240701,165500,106193130000,370500,370500,370500,370500,0
20240701,165400,106193130000,370500,370500,370500,370500,0
20240701,165300,106193130000,370500,370500,370500,370500,0
20240701,165200,106193130000,370500,370500,370500,370500,0
20240701,165100,106193130000,370500,370500,370500,370500,0
20240701,165000,106193130000,370500,370500,370500,370500,0
20240701,164900,106193130000,370500,370500,370500,370500,0
20240701,164800,106193130000,370500,370500,370500,370500,0
20240701,164700,106193130000,370500,370500,370500,370500,0
20240701,164600,106193130000,370500,370500,370500,370500,13504
20240701,164500,106193130000,370500,370500,370500,370500,0
20240701,164400,106193130000,370500,370500,370500,370500,0
20240701,164300,106193130000,370500,370500,370500,370500,0
20240701,164200,106193130000,370500,370500,370500,370500,0
20240701,164100,106193130000,370500,370500,370500,370500,0
20240701,164000,106193130000,370500,370500,370500,370500,0
20240701,163900,106193130000,370500,370500,370500,370500,0
20240701,163800,106193130000,370500,370500,370500,370500,0
20240701,163700,106193130000,370500,370500,370500,370500,0
20240701,163600,106193130000,370500,370500,370500,370500,0
20240701,163500,106193130000,370500,370500,370500,370500,0
20240701,163400,106193130000,370500,370500,370500,370500,0
20240701,163300,106193130000,370500,370500,370500,370500,0
20240701,163200,106193130000,370500,370500,370500,370500,0
20240701,163100,106193130000,370500,370500,370500,370500,0
20240701,163000,106193130000,370500,370500,370500,370500,0
20240701,162900,106193130000,370500,370500,370500,370500,0
20240701,162800,106193130000,370500,370500,370500,370500,0
20240701,162700,106193130000,370500,370500,370500,370500,0
20240701,162600,106193130000,370500,370500,370500,370500,0
20240701,162500,106193130000,370500,370500,370500,370500,0
20240701,162400,106193130000,370500,370500,370500,370500,0
20240701,162300,106193130000,370500,370500,370500,370500,0
20240701,162200,106193130000,370500,370500,370500,370500,0
20240701,162100,106193130000,370500,370500,370500,370500,0
20240701,162000,106193130000,370500,370500,370500,370500,0
20240701,161900,106193130000,370500,370500,370500,370500,0
20240701,161800,106193130000,370500,370500,370500,370500,0
20240701,161700,106193130000,370500,370500,370500,370500,0
20240701,161600,106193130000,370500,370500,370500,370500,13504
20240701,161500,106193130000,370500,370500,370500,370500,0
20240701,161400,106193130000,370500,370500,370500,370500,0
20240701,161300,106193130000,370500,370500,370500,370500,0
20240701,161200,106193130000,370500,370500,370500,370500,0
20240701,161100,106193130000,370500,370500,370500,370500,0
20240701,161000,106193130000,370500,370500,370500,370500,0
20240701,160900,106193130000,370500,370500,370500,370500,0
20240701,160800,106193130000,370500,370500,370500,370500,0
20240701,160700,106193130000,370500,370500,370500,370500,0
20240701,160600,106193130000,370500,370500,370500,370500,0
20240701,160500,106193130000,370500,370500,370500,370500,0
20240701,160400,106193130000,370500,370500,370500,370500,0
20240701,160300,106193130000,370500,370500,370500,370500,0
20240701,160200,106193130000,370500,370500,370500,370500,0
20240701,160100,106193130000,370500,370500,370500,370500,0
20240701,160000,106193130000,370500,370500,370500,370500,0
20240701,155900,106193130000,370500,370500,370500,370500,0
20240701,155800,106193130000,370500,370500,370500,370500,0
20240701,155700,106193130000,370500,370500,370500,370500,0
20240701,155600,106193130000,370500,370500,370500,370500,0
20240701,155500,106193130000,370500,370500,370500,370500,0
20240701,155400,106193130000,370500,370500,370500,370500,0
20240701,155300,106193130000,370500,370500,370500,370500,0
20240701,155200,106193130000,370500,370500,370500,370500,0
20240701,155100,106193130000,370500,370500,370500,370500,0
20240701,155000,106193130000,370500,370500,370500,370500,0
20240701,154900,106193130000,370500,370500,370500,370500,0
20240701,154800,106193130000,370500,370500,370500,370500,0
20240701,154700,106193130000,370500,370500,370500,370500,0
20240701,154600,106193130000,370500,370500,370500,370500,13504
20240701,154500,106193130000,370500,370500,370500,370500,0
20240701,154400,106193130000,370500,370500,370500,370500,0
20240701,154300,106193130000,370500,370500,370500,370500,0
20240701,154200,106193130000,370500,370500,370500,370500,0
20240701,154100,106193130000,370500,370500,370500,370500,0
20240701,154000,106193130000,370500,370500,370500,370500,0
20240701,153900,106193130000,370500,370500,370500,370500,0
20240701,153800,106193130000,370500,370500,370500,370500,0
20240701,153700,106193130000,370500,370500,370500,370500,0
20240701,153600,106193130000,370500,370500,370500,370500,0
20240701,153500,106193130000,370500,370500,370500,370500,0
20240701,153400,106193130000,370500,370500,370500,370500,0
20240701,153300,106193130000,370500,370500,370500,370500,0
20240701,153200,106193130000,370500,370500,370500,370500,0
20240701,153100,106193130000,370500,370500,370500,370500,0
20240701,153000,106193130000,370500,370500,370500,370500,13504
20240701,152900,101189898000,369000,369000,369000,369000,0
20240701,152800,101189898000,369000,369000,369000,369000,0
20240701,152700,101189898000,369000,369000,369000,369000,0
20240701,152600,101189898000,369000,369000,369000,369000,0
20240701,152500,101189898000,369000,369000,369000,369000,0
20240701,152400,101189898000,369000,369000,369000,369000,0
20240701,152300,101189898000,369000,369000,369000,369000,0
20240701,152200,101189898000,369000,369000,369000,369000,0
20240701,152100,101189898000,369000,369000,369000,369000,0
20240701,152000,101189898000,369000,369000,369000,369000,0
20240701,151900,101189898000,369000,369000,370000,369000,474
20240701,151800,101014701000,369500,370000,370000,369000,1993
20240701,151700,100278654500,369500,369500,370000,369500,1277
20240701,151600,99806690000,369500,370000,370000,369500,595
20240701,151500,99586701500,370000,369500,370000,369500,846
20240701,151400,99273789500,369500,369500,370000,369500,688
20240701,151300,99019366500,369500,369500,370000,369500,501
20240701,151200,98834129000,369500,370000,370000,369500,363
20240701,151100,98699851500,369500,370000,370000,369500,697
20240701,151000,98442204500,370000,369500,370000,369500,456
20240701,150900,98273558500,369500,369500,370000,369500,171
20240701,150800,98210355500,369500,370000,370000,369500,208
20240701,150700,98133450500,369500,369500,370000,369500,425
20240701,150600,97976298500,370000,369500,370000,369500,423
20240701,150500,97819971500,370000,370000,370000,369500,165
20240701,150400,97758945000,370000,370000,370500,369500,2126
20240701,150300,96972377500,370000,370000,370500,370000,814
20240701,150200,96671178500,370500,370000,370500,369500,920
20240701,150100,96330805000,370000,370000,370500,370000,1931
20240701,150000,95616116000,370500,370000,370500,369500,2742
20240701,145900,94601230500,369500,370000,370000,369500,403
20240701,145800,94452191000,370000,369500,370000,369500,531
20240701,145700,94255764500,370000,370000,370000,369500,435
20240701,145600,94094868000,370000,370000,370000,369500,476
20240701,145500,93918783500,369500,369500,370000,369500,471
20240701,145400,93744560500,369500,369500,370000,369500,325
20240701,145300,93624344000,370000,369500,370000,369500,626
20240701,145200,93392753500,370000,369500,370000,369500,526
20240701,145100,93198258000,370000,369500,370000,369500,660
20240701,145000,92954093500,370000,370000,370000,369500,701
20240701,144900,92694791500,370000,370000,370000,369500,465
20240701,144800,92522773000,369500,370000,370000,369500,228
20240701,144700,92438434500,370000,369500,370000,369500,560
20240701,144600,92231274000,369500,369500,370000,369000,2623
20240701,144500,91261925000,369000,369000,369500,369000,460
20240701,144400,91092004500,369000,369000,369500,369000,704
20240701,144300,90832182500,369000,369000,369500,369000,231
20240701,144200,90746888000,369500,369000,369500,369000,328
20240701,144100,90625817500,369000,369500,369500,369000,277
20240701,144000,90523561500,369000,369000,369500,369000,351
20240701,143900,90393941500,369500,369000,369500,369000,286
20240701,143800,90288303500,369000,369500,369500,369000,278
20240701,143700,90185631000,369500,369000,369500,369000,3149
20240701,143600,89022352000,369000,369000,369500,369000,295
20240701,143500,88913408500,369500,369000,369500,369000,185
20240701,143400,88845098500,369000,369000,369500,368500,696
20240701,143300,88588216000,369000,369000,369000,368500,483
20240701,143200,88410023000,369000,368500,369000,368500,192
20240701,143100,88339214000,368500,368500,369000,368500,364
20240701,143000,88205050000,369000,368500,369000,368500,214
20240701,142900,88126147000,369000,368500,369000,368500,202
20240701,142800,88051666000,368500,368500,369000,368500,231
20240701,142700,87966501000,369000,368500,369000,368500,139
20240701,142600,87915249000,368500,368500,369000,368500,302
20240701,142500,87803843500,368500,368500,369000,368500,368
20240701,142400,87668086000,368500,369000,369500,368500,240
20240701,142300,87579551500,369000,369000,369500,368500,230
20240701,142200,87494683500,369000,369000,369500,368500,772
20240701,142100,87209787500,369000,368000,369000,368000,355
20240701,142000,87079001000,368500,368500,369000,368500,807
20240701,141900,86781608000,368500,369000,369000,368500,258
20240701,141800,86686477500,368500,368500,369000,368500,179
20240701,141700,86620467000,368500,368500,369000,368500,139
20240701,141600,86569232500,368500,368500,369000,368500,207
20240701,141500,86492904000,368500,368000,369500,368000,1036
20240701,141400,86110683000,368000,368500,368500,368000,232
20240701,141300,86025253000,368000,368500,368500,368000,254
20240701,141200,85931699000,368500,368000,368500,368000,269
20240701,141100,85832604000,368500,368500,369000,368000,258
20240701,141000,85737538000,368500,368000,368500,368000,228
20240701,140900,85653579500,368000,368000,368500,368000,183
20240701,140800,85586170000,368500,369000,369000,368000,243
20240701,140700,85496605500,368500,368500,369000,368500,677
20240701,140600,85247102500,368500,368000,369000,368000,319
20240701,140500,85129612000,368000,369000,369000,368000,1661
20240701,140400,84517534500,368500,369000,369500,368500,1187
20240701,140300,84079506500,369000,369000,369500,369000,299
20240701,140200,83969139500,369500,369500,369500,369000,2430
20240701,140100,83071341000,369500,369500,370000,369500,312
20240701,140000,82956006000,369500,369500,370000,369500,416
20240701,135900,82802146500,370000,369500,370000,369500,116
20240701,135800,82759254000,369500,370000,370000,369500,255
20240701,135700,82664940000,370000,369500,370000,369500,204
20240701,135600,82589517000,369500,369500,370000,369500,129
20240701,135500,82541819500,369500,369500,370000,369500,346
20240701,135400,82413846000,370000,369500,370000,369500,160
20240701,135300,82354677500,369500,369500,370000,369500,144
20240701,135200,82301433000,369500,369500,370000,369500,569
20240701,135100,82091066000,370000,370000,370000,369500,295
20240701,135000,81981946500,369500,369500,370000,369500,313
20240701,134900,81866166000,370000,369500,370000,369500,192
20240701,134800,81795179000,370000,370000,370000,369500,489
20240701,134700,81614401500,369500,369500,370000,369500,140
20240701,134600,81562623500,370000,370000,370000,369500,364
20240701,134500,81428063000,370000,370000,370000,369500,358
20240701,134400,81295720000,370000,370000,370000,369500,665
20240701,134300,81049769500,370000,369500,370000,369500,297
20240701,134200,80939990500,369500,369500,370000,369500,110
20240701,134100,80899304500,370000,370000,370000,369500,209
20240701,134000,80821988000,370000,370500,370500,369500,1810
20240701,133900,80152393500,370500,370500,370500,370000,447
20240701,133800,79986962500,370000,370000,370500,370000,254
20240701,133700,79892896000,370000,370500,370500,370000,251
20240701,133600,79799985500,370500,370000,370500,370000,471
20240701,133500,79625641000,370500,370000,370500,370000,431
20240701,133400,79466053000,370000,370500,370500,370000,191
20240701,133300,79395344000,370000,370500,370500,370000,373
20240701,133200,79257167000,370000,370000,370500,370000,180
20240701,133100,79190508000,370500,370500,370500,370000,288
20240701,133000,79083820000,370000,370000,370500,370000,160
20240701,132900,79024588000,370000,370000,370500,370000,158
20240701,132800,78966093500,370000,370500,370500,370000,309
20240701,132700,78851714500,370000,370000,370500,370000,177
20240701,132600,78786155500,370000,370000,370500,370000,238
20240701,132500,78698006500,370500,370500,370500,370000,234
20240701,132400,78611338000,370000,370500,370500,370000,266
20240701,132300,78512822000,370500,369500,370500,369500,3445
20240701,132200,77238133000,370000,369500,370000,369500,354
20240701,132100,77107217500,370000,369500,370000,369500,531
20240701,132000,76910842500,370000,370000,370000,369500,144
20240701,131900,76857576500,369500,369500,370000,369500,167
20240701,131800,76795809500,370000,370000,370000,369500,218
20240701,131700,76715164000,370000,370000,370000,369500,151
20240701,131600,76659325000,369500,369500,370000,369500,650
20240701,131500,76418953500,369500,370000,370000,369500,219
20240701,131400,76337997000,370000,369500,370000,369500,214
20240701,131300,76258870000,370000,369500,370000,369500,507
20240701,131200,76071504000,369500,370000,370000,369500,328
20240701,131100,75950267500,370000,369500,370000,369500,326
20240701,131000,75829717500,369500,370000,370000,369500,156
20240701,130900,75772032500,370000,369500,370000,369500,203
20240701,130800,75696987000,369500,370000,370000,369500,197
20240701,130700,75624138000,370000,370000,370000,369500,215
20240701,130600,75544670000,369500,370000,370000,369500,195
20240701,130500,75472584500,370000,369500,370000,369500,131
20240701,130400,75424147000,369500,369500,370000,369500,598
20240701,130300,75203063000,369500,369500,370000,369500,186
20240701,130200,75134267000,370000,369500,370000,369500,146
20240701,130100,75080283000,370000,370000,370000,369500,306
20240701,130000,74967156500,369500,370000,370000,369500,119
20240701,125900,74923149500,370000,370000,370000,369500,335
20240701,125800,74799294000,369500,369500,370000,369500,434
20240701,125700,74638750500,369500,369500,370000,369500,202
20240701,125600,74564024000,370000,370000,370000,369500,148
20240701,125500,74509301500,370000,369500,370000,369500,355
20240701,125400,74378047000,369500,369500,370000,369500,271
20240701,125300,74277837000,370000,370000,370000,369500,155
20240701,125200,74220500000,370000,369500,370000,369500,176
20240701,125100,74155399000,370000,370000,370000,369500,326
20240701,125000,74034795000,370000,369500,370000,369500,137
20240701,124900,73984121500,369500,370000,370000,369500,1196
20240701,124800,73541633000,370000,369500,370000,369500,161
20240701,124700,73482085500,369500,370000,370000,369500,403
20240701,124600,73333030000,370000,370000,370000,369500,151
20240701,124500,73277178000,369500,369500,370000,369500,580
20240701,124400,73062816000,369500,370000,370000,369500,261
20240701,124300,72966320500,369500,369500,370000,369500,141
20240701,124200,72914182500,370000,369000,370000,369000,948
20240701,124100,72563774500,369500,369500,370000,369000,344
20240701,124000,72436724500,369500,370000,370000,369500,363
20240701,123900,72302535000,369500,369500,370000,369500,184
20240701,123800,72234480000,369500,369500,370000,369500,986
20240701,123700,71870123000,370000,369500,370000,369500,207
20240701,123600,71793570000,370000,369500,370000,369500,180
20240701,123500,71727004500,370000,370000,370000,369500,229
20240701,123400,71642310500,369500,369500,370000,369500,412
20240701,123300,71489902500,370000,369500,370000,369500,129
20240701,123200,71442201000,369500,370000,370000,369500,695
20240701,123100,71185131000,369500,369000,369500,369000,255
20240701,123000,71090925500,369500,369000,369500,369000,165
20240701,122900,71029986500,369500,369500,370000,369000,266
20240701,122800,70931683500,369500,369500,370000,369500,406
20240701,122700,70781616000,369500,369500,370000,369000,1724
20240701,122600,70144707500,369000,369000,369500,369000,481
20240701,122500,69967076000,369500,369500,369500,369000,238
20240701,122400,69879178000,369500,369500,369500,369000,1110
20240701,122300,69469071500,369500,369500,369500,369000,320
20240701,122200,69350917500,369000,369500,369500,369000,203
20240701,122100,69275972000,369500,369000,369500,369000,118
20240701,122000,69232406000,369000,369000,369500,369000,146
20240701,121900,69178477000,369000,369500,370000,369000,440
20240701,121800,69015913000,370000,370000,370000,369500,1008
20240701,121700,68643397000,369500,369500,370000,369500,210
20240701,121600,68565721500,369500,369500,370000,369500,161
20240701,121500,68506158500,370000,370000,370500,369500,1220
20240701,121400,68054754500,370000,370500,370500,370000,772
20240701,121300,67769087500,370000,370000,370500,370000,567
20240701,121200,67559220500,370000,370000,370500,370000,1475
20240701,121100,67013305000,370000,370000,370500,369500,2241
20240701,121000,66184097000,369500,369500,370000,369500,288
20240701,120900,66077584500,370000,369500,370000,369000,439
20240701,120800,65915366000,369000,369500,369500,369000,192
20240701,120700,65844425500,369000,369500,369500,369000,268
20240701,120600,65745430000,369500,369500,369500,369000,253
20240701,120500,65651962500,369500,369000,369500,369000,182
20240701,120400,65584718500,369000,369500,369500,369000,178
20240701,120300,65518981500,369500,369500,369500,369000,878
20240701,120200,65194607000,369500,369500,370000,369500,211
20240701,120100,65116612000,369500,369500,370000,369500,225
20240701,120000,65033447500,370000,369500,370000,369000,549
20240701,115900,64830393000,370000,369500,370000,369000,487
20240701,115800,64650396500,370000,369500,370000,369000,2174
20240701,115700,63847026000,369500,369000,369500,369000,430
20240701,115600,63688168500,369500,369500,369500,369000,190
20240701,115500,63617993000,369500,369500,369500,369000,152
20240701,115400,63561868000,369000,369000,369500,369000,214
20240701,115300,63482858000,369000,369500,369500,369000,265
20240701,115200,63384995500,369000,369500,369500,369000,177
20240701,115100,63319645000,369000,369000,369500,368500,479
20240701,115000,63142899500,368500,369000,369000,368500,418
20240701,114900,62988687500,369000,368500,369000,368500,204
20240701,114800,62913444500,369000,368500,369000,368500,290
20240701,114700,62806498000,369000,369000,369500,368500,594
20240701,114600,62587295500,369000,369000,369500,369000,266
20240701,114500,62489051000,369000,369500,370000,369000,633
20240701,114400,62255256000,370000,370000,370000,369500,267
20240701,114300,62156558500,369500,369500,370000,369500,244
20240701,114200,62066313500,370000,369500,370000,369500,260
20240701,114100,61970210000,369500,369500,370000,369500,776
20240701,114000,61683132500,369500,370000,370000,369500,202
20240701,113900,61608443000,370000,370500,370500,369500,579
20240701,113800,61394270000,370500,369500,370500,369000,738
20240701,113700,61121242000,369500,369000,369500,368500,590
20240701,113600,60903352500,369000,369500,369500,368500,956
20240701,113500,60550492500,369500,370000,370500,369500,925
20240701,113400,60208371500,370000,370000,370500,370000,568
20240701,113300,59998079500,370500,370500,370500,370000,933
20240701,113200,59652792500,370000,371000,371000,370000,1813
20240701,113100,58981015500,370500,370500,371000,370500,725
20240701,113000,58712198000,371000,370000,371000,369500,5019
20240701,112900,56854241500,369500,369000,370000,369000,4789
20240701,112800,55084525000,369000,369500,369500,369000,850
20240701,112700,54770690000,369000,369500,369500,369000,897
20240701,112600,54439654000,369000,369500,369500,369000,618
20240701,112500,54211389000,369000,368000,369500,368000,5501
20240701,112400,52182891500,368500,368000,368500,368000,184
20240701,112300,52115121000,368000,368000,368500,368000,487
20240701,112200,51935813000,368000,368000,368000,367500,1032
20240701,112100,51556180000,367500,368000,368500,367500,1735
20240701,112000,50917687500,368000,368000,368500,368000,509
20240701,111900,50730243500,368500,368000,368500,368000,425
20240701,111800,50573732000,368500,368500,368500,368000,547
20240701,111700,50372295000,368500,368500,368500,368000,156
20240701,111600,50314847000,368500,368500,368500,368000,619
20240701,111500,50086851500,368000,368500,368500,368000,509
20240701,111400,49899378500,368000,368000,368500,368000,1602
20240701,111300,49309564000,368000,368000,368000,367500,1566
20240701,111200,48733295000,368000,367500,368000,367500,565
20240701,111100,48525460500,368000,367500,368000,367500,262
20240701,111000,48429140500,367500,368000,368000,367500,501
20240701,110900,48244847000,368000,367500,368000,367500,835
20240701,110800,47937633000,367500,367500,368000,367000,365
20240701,110700,47803488000,367500,367000,368000,367000,754
20240701,110600,47526434000,367500,368000,368000,367000,281
20240701,110500,47423187500,367500,367000,367500,367000,388
20240701,110400,47280643500,367000,367000,368000,367000,498
20240701,110300,47097659500,367500,367500,368000,367000,2258
20240701,110200,46268084500,368000,367500,368500,367500,3563
20240701,110100,44956480000,367500,367500,368000,367000,637
20240701,110000,44722277000,367500,367500,368000,367500,3540
20240701,105900,43420386500,368000,367500,368000,367000,2456
20240701,105800,42517566500,367500,367000,367500,366500,1298
20240701,105700,42041115000,367000,367000,367500,366500,4441
20240701,105600,40411281500,366500,366500,367000,366500,669
20240701,105500,40165830500,366500,365500,367000,365500,5413
20240701,105400,38183243000,365500,365500,366000,365500,320
20240701,105300,38066162000,366000,365500,366000,365500,206
20240701,105200,37990822000,365500,364500,366000,364500,6037
20240701,105100,35785966500,364500,364500,365000,364500,261
20240701,105000,35690803500,365000,364500,365000,364500,352
20240701,104900,35562482000,364500,364500,365000,364500,476
20240701,104800,35388923500,365000,364500,365000,364500,657
20240701,104700,35149382000,365000,365000,365000,364500,382
20240701,104600,35010016500,364500,365000,365000,364500,237
20240701,104500,34923575000,365000,365000,365000,364500,507
20240701,104400,34738610500,364500,364500,365000,364500,325
20240701,104300,34620088000,364500,364500,365000,364500,125
20240701,104200,34574500500,364500,364500,365000,364000,933
20240701,104100,34234371000,364500,365000,365000,364500,575
20240701,104000,34024746000,364500,365000,365000,364500,191
20240701,103900,33955109000,364500,364500,364500,364000,889
20240701,103800,33631181500,364500,364000,364500,363500,1326
20240701,103700,33148564000,363500,364000,364000,363500,261
20240701,103600,33053652500,364000,364000,364500,364000,1584
20240701,103500,32477066000,364500,364000,364500,364000,589
20240701,103400,32262609000,364000,364500,364500,364000,91
20240701,103300,32229456500,364000,364500,364500,364000,420
20240701,103200,32076549500,364000,364500,364500,364000,242
20240701,103100,31988395500,364500,364000,364500,364000,325
20240701,103000,31869966500,364500,364500,364500,364000,188
20240701,102900,31801493500,364000,364500,364500,364000,275
20240701,102800,31701267500,365000,364500,365000,364500,308
20240701,102700,31588966500,364500,364500,365000,364500,165
20240701,102600,31528804500,365000,365000,365500,364000,2686
20240701,102500,30549340000,365000,365500,365500,365000,465
20240701,102400,30379483500,365500,365000,365500,365000,225
20240701,102300,30297322500,365000,364000,365500,364000,4974
20240701,102200,28482688500,364000,364500,364500,364000,301
20240701,102100,28373062500,364500,364500,364500,364000,566
20240701,102000,28166823500,364000,364500,364500,364000,293
20240701,101900,28060164500,364000,364000,364500,364000,177
20240701,101800,27995711000,364500,364500,364500,364000,299
20240701,101700,27886812500,364500,364000,364500,364000,310
20240701,101600,27773953000,364000,364000,364500,363500,382
20240701,101500,27634902500,364000,364500,364500,364000,583
20240701,101400,27422628000,364000,364500,364500,364000,334
20240701,101300,27301028500,364500,364000,364500,364000,282
20240701,101200,27198356500,364000,364500,365000,364000,5456
20240701,101100,25210622500,365000,365000,365000,364500,363
20240701,101000,25078191000,365000,365000,365000,364500,202
20240701,100900,25004507500,365000,364500,365000,364500,1442
20240701,100800,24478884500,364500,364000,364500,364000,1882
20240701,100700,23792924000,364000,364500,364500,364000,274
20240701,100600,23693116500,364500,364000,364500,364000,152
20240701,100500,23637775500,364000,363500,364500,363500,2088
20240701,100400,22877717500,363500,363500,364000,363500,413
20240701,100300,22727558000,363500,363500,364000,363500,166
20240701,100200,22667197500,363500,363000,364000,363000,766
20240701,100100,22388798000,363000,363500,364000,363000,641
20240701,100000,22155776000,363500,364000,364000,363500,542
20240701,095900,21958712000,363500,364000,364000,363500,99
20240701,095800,21922725000,364000,364000,364000,363500,674
20240701,095700,21677565000,364000,364000,364500,363500,1330
20240701,095600,21193455500,364000,364000,364500,364000,334
20240701,095500,21071869500,364500,364500,364500,364000,436
20240701,095400,20913080000,364500,364000,364500,364000,476
20240701,095300,20739696500,364000,363500,364500,363500,1746
20240701,095200,20104130000,364000,364000,364000,363500,321
20240701,095100,19987381000,363500,363500,364000,363500,538
20240701,095000,19791738500,364000,364000,364000,363500,666
20240701,094900,19549586500,363500,364000,364000,363500,626
20240701,094800,19321858500,364000,364000,364000,363500,483
20240701,094700,19146059000,364000,364000,364000,363500,218
20240701,094600,19066725000,364000,364000,364000,363500,1709
20240701,094500,18444691500,363500,364000,364000,363500,116
20240701,094400,18402499500,364000,363500,364000,363500,478
20240701,094300,18228558500,363500,363500,364000,363500,338
20240701,094200,18105613500,364000,363500,364000,363500,236
20240701,094100,18019764000,363500,364000,364000,363500,468
20240701,094000,17849512500,364000,363500,364000,363500,348
20240701,093900,17723008000,363500,363500,364000,363000,1340
20240701,093800,17235913000,363500,363500,363500,363000,482
20240701,093700,17060723000,363500,362000,363500,362000,3094
20240701,093600,15938306000,362000,362000,362500,362000,314
20240701,093500,15824596000,362500,362000,362500,362000,204
20240701,093400,15750733500,362000,363000,363000,362000,1117
20240701,093300,15345768000,362500,363000,363000,362500,680
20240701,093200,15099129500,362500,363000,363000,362500,399
20240701,093100,14954391000,363000,363000,363000,362500,594
20240701,093000,14738932500,363000,363000,363000,362500,198
20240701,092900,14667103000,363000,363000,363000,362500,974
20240701,092800,14313844000,362500,362500,363000,362500,434
20240701,092700,14156501000,362500,363000,363000,362500,505
20240701,092600,13973369500,362500,362000,363000,362000,859
20240701,092500,13662080000,362500,362000,362500,362000,295
20240701,092400,13555267500,362500,362500,362500,362000,1293
20240701,092300,13087116500,362500,362500,362500,362000,111
20240701,092200,13046892500,362500,362500,363000,362000,432
20240701,092100,12890331000,362500,363000,363000,362500,393
20240701,092000,12747865000,362500,362000,363000,362000,775
20240701,091900,12466925000,362000,362000,362500,361500,536
20240701,091800,12272887500,362000,362500,362500,362000,581
20240701,091700,12062513000,362500,362500,363000,362000,784
20240701,091600,11778250000,362500,362500,363000,362500,142
20240701,091500,11726742500,363000,362000,363000,361500,1969
20240701,091400,11013379500,361500,362000,362000,361500,403
20240701,091300,10867665000,362000,361500,362000,361000,531
20240701,091200,10675699000,361500,361000,361500,361000,1066
20240701,091100,10290663500,360500,361000,361000,360500,1204
20240701,091000,9856283500,360500,361000,361000,360500,1349
20240701,090900,9369834500,361000,361000,361000,360500,547
20240701,090800,9172500500,361000,361000,361500,360500,1673
20240701,090700,8568479000,361000,361000,361500,361000,663
20240701,090600,8329089000,361500,360500,361500,360000,2308
20240701,090500,7496101000,360500,360500,361000,360500,1432
20240701,090400,6979745000,361000,360500,361000,360000,1544
20240701,090300,6423067500,360500,361000,361000,360500,1879
20240701,090200,5745643500,361000,361000,361500,360500,2967
20240701,090100,4675621000,360500,362000,362000,360500,4907
20240701,090000,2902323500,362500,361500,363000,361500,7809