KissMeData/005490/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,184500,98478223000,362500,362500,362500,362500,18187
20240801,184400,98478223000,362500,362500,362500,362500,0
20240801,184300,98478223000,362500,362500,362500,362500,0
20240801,184200,98478223000,362500,362500,362500,362500,0
20240801,184100,98478223000,362500,362500,362500,362500,0
20240801,184000,98478223000,362500,362500,362500,362500,0
20240801,183900,98478223000,362500,362500,362500,362500,0
20240801,183800,98478223000,362500,362500,362500,362500,0
20240801,183700,98478223000,362500,362500,362500,362500,0
20240801,183600,98478223000,362500,362500,362500,362500,0
20240801,183500,98478223000,362500,362500,362500,362500,0
20240801,183400,98478223000,362500,362500,362500,362500,0
20240801,183300,98478223000,362500,362500,362500,362500,0
20240801,183200,98478223000,362500,362500,362500,362500,0
20240801,183100,98478223000,362500,362500,362500,362500,0
20240801,183000,98478223000,362500,362500,362500,362500,0
20240801,182900,98478223000,362500,362500,362500,362500,0
20240801,182800,98478223000,362500,362500,362500,362500,0
20240801,182700,98478223000,362500,362500,362500,362500,0
20240801,182600,98478223000,362500,362500,362500,362500,0
20240801,182500,98478223000,362500,362500,362500,362500,0
20240801,182400,98478223000,362500,362500,362500,362500,0
20240801,182300,98478223000,362500,362500,362500,362500,0
20240801,182200,98478223000,362500,362500,362500,362500,0
20240801,182100,98478223000,362500,362500,362500,362500,0
20240801,182000,98478223000,362500,362500,362500,362500,0
20240801,181900,98478223000,362500,362500,362500,362500,0
20240801,181800,98478223000,362500,362500,362500,362500,0
20240801,181700,98478223000,362500,362500,362500,362500,0
20240801,181600,98478223000,362500,362500,362500,362500,0
20240801,181500,98478223000,362500,362500,362500,362500,18187
20240801,181400,98478223000,362500,362500,362500,362500,0
20240801,181300,98478223000,362500,362500,362500,362500,0
20240801,181200,98478223000,362500,362500,362500,362500,0
20240801,181100,98478223000,362500,362500,362500,362500,0
20240801,181000,98478223000,362500,362500,362500,362500,0
20240801,180900,98478223000,362500,362500,362500,362500,0
20240801,180800,98478223000,362500,362500,362500,362500,0
20240801,180700,98478223000,362500,362500,362500,362500,0
20240801,180600,98478223000,362500,362500,362500,362500,0
20240801,180500,98478223000,362500,362500,362500,362500,0
20240801,180400,98478223000,362500,362500,362500,362500,0
20240801,180300,98478223000,362500,362500,362500,362500,0
20240801,180200,98478223000,362500,362500,362500,362500,0
20240801,180100,98478223000,362500,362500,362500,362500,0
20240801,180000,98478223000,362500,362500,362500,362500,0
20240801,175900,98478223000,362500,362500,362500,362500,0
20240801,175800,98478223000,362500,362500,362500,362500,0
20240801,175700,98478223000,362500,362500,362500,362500,0
20240801,175600,98478223000,362500,362500,362500,362500,0
20240801,175500,98478223000,362500,362500,362500,362500,0
20240801,175400,98478223000,362500,362500,362500,362500,0
20240801,175300,98478223000,362500,362500,362500,362500,0
20240801,175200,98478223000,362500,362500,362500,362500,0
20240801,175100,98478223000,362500,362500,362500,362500,0
20240801,175000,98478223000,362500,362500,362500,362500,0
20240801,174900,98478223000,362500,362500,362500,362500,0
20240801,174800,98478223000,362500,362500,362500,362500,0
20240801,174700,98478223000,362500,362500,362500,362500,0
20240801,174600,98478223000,362500,362500,362500,362500,0
20240801,174500,98478223000,362500,362500,362500,362500,18187
20240801,174400,98478223000,362500,362500,362500,362500,0
20240801,174300,98478223000,362500,362500,362500,362500,0
20240801,174200,98478223000,362500,362500,362500,362500,0
20240801,174100,98478223000,362500,362500,362500,362500,0
20240801,174000,98478223000,362500,362500,362500,362500,0
20240801,173900,98478223000,362500,362500,362500,362500,0
20240801,173800,98478223000,362500,362500,362500,362500,0
20240801,173700,98478223000,362500,362500,362500,362500,0
20240801,173600,98478223000,362500,362500,362500,362500,0
20240801,173500,98478223000,362500,362500,362500,362500,0
20240801,173400,98478223000,362500,362500,362500,362500,0
20240801,173300,98478223000,362500,362500,362500,362500,0
20240801,173200,98478223000,362500,362500,362500,362500,0
20240801,173100,98478223000,362500,362500,362500,362500,0
20240801,173000,98478223000,362500,362500,362500,362500,0
20240801,172900,98478223000,362500,362500,362500,362500,0
20240801,172800,98478223000,362500,362500,362500,362500,0
20240801,172700,98478223000,362500,362500,362500,362500,0
20240801,172600,98478223000,362500,362500,362500,362500,0
20240801,172500,98478223000,362500,362500,362500,362500,0
20240801,172400,98478223000,362500,362500,362500,362500,0
20240801,172300,98478223000,362500,362500,362500,362500,0
20240801,172200,98478223000,362500,362500,362500,362500,0
20240801,172100,98478223000,362500,362500,362500,362500,0
20240801,172000,98478223000,362500,362500,362500,362500,0
20240801,171900,98478223000,362500,362500,362500,362500,0
20240801,171800,98478223000,362500,362500,362500,362500,0
20240801,171700,98478223000,362500,362500,362500,362500,0
20240801,171600,98478223000,362500,362500,362500,362500,0
20240801,171500,98478223000,362500,362500,362500,362500,18187
20240801,171400,98478223000,362500,362500,362500,362500,0
20240801,171300,98478223000,362500,362500,362500,362500,0
20240801,171200,98478223000,362500,362500,362500,362500,0
20240801,171100,98478223000,362500,362500,362500,362500,0
20240801,171000,98478223000,362500,362500,362500,362500,0
20240801,170900,98478223000,362500,362500,362500,362500,0
20240801,170800,98478223000,362500,362500,362500,362500,0
20240801,170700,98478223000,362500,362500,362500,362500,0
20240801,170600,98478223000,362500,362500,362500,362500,0
20240801,170500,98478223000,362500,362500,362500,362500,0
20240801,170400,98478223000,362500,362500,362500,362500,0
20240801,170300,98478223000,362500,362500,362500,362500,0
20240801,170200,98478223000,362500,362500,362500,362500,0
20240801,170100,98478223000,362500,362500,362500,362500,0
20240801,170000,98478223000,362500,362500,362500,362500,0
20240801,165900,98478223000,362500,362500,362500,362500,0
20240801,165800,98478223000,362500,362500,362500,362500,0
20240801,165700,98478223000,362500,362500,362500,362500,0
20240801,165600,98478223000,362500,362500,362500,362500,0
20240801,165500,98478223000,362500,362500,362500,362500,0
20240801,165400,98478223000,362500,362500,362500,362500,0
20240801,165300,98478223000,362500,362500,362500,362500,0
20240801,165200,98478223000,362500,362500,362500,362500,0
20240801,165100,98478223000,362500,362500,362500,362500,0
20240801,165000,98478223000,362500,362500,362500,362500,0
20240801,164900,98478223000,362500,362500,362500,362500,0
20240801,164800,98478223000,362500,362500,362500,362500,0
20240801,164700,98478223000,362500,362500,362500,362500,0
20240801,164600,98478223000,362500,362500,362500,362500,0
20240801,164500,98478223000,362500,362500,362500,362500,18187
20240801,164400,98478223000,362500,362500,362500,362500,0
20240801,164300,98478223000,362500,362500,362500,362500,0
20240801,164200,98478223000,362500,362500,362500,362500,0
20240801,164100,98478223000,362500,362500,362500,362500,0
20240801,164000,98478223000,362500,362500,362500,362500,0
20240801,163900,98478223000,362500,362500,362500,362500,0
20240801,163800,98478223000,362500,362500,362500,362500,0
20240801,163700,98478223000,362500,362500,362500,362500,0
20240801,163600,98478223000,362500,362500,362500,362500,0
20240801,163500,98478223000,362500,362500,362500,362500,0
20240801,163400,98478223000,362500,362500,362500,362500,0
20240801,163300,98478223000,362500,362500,362500,362500,0
20240801,163200,98478223000,362500,362500,362500,362500,0
20240801,163100,98478223000,362500,362500,362500,362500,0
20240801,163000,98478223000,362500,362500,362500,362500,0
20240801,162900,98478223000,362500,362500,362500,362500,0
20240801,162800,98478223000,362500,362500,362500,362500,0
20240801,162700,98478223000,362500,362500,362500,362500,0
20240801,162600,98478223000,362500,362500,362500,362500,0
20240801,162500,98478223000,362500,362500,362500,362500,0
20240801,162400,98478223000,362500,362500,362500,362500,0
20240801,162300,98478223000,362500,362500,362500,362500,0
20240801,162200,98478223000,362500,362500,362500,362500,0
20240801,162100,98478223000,362500,362500,362500,362500,0
20240801,162000,98478223000,362500,362500,362500,362500,0
20240801,161900,98478223000,362500,362500,362500,362500,0
20240801,161800,98478223000,362500,362500,362500,362500,0
20240801,161700,98478223000,362500,362500,362500,362500,0
20240801,161600,98478223000,362500,362500,362500,362500,0
20240801,161500,98478223000,362500,362500,362500,362500,18187
20240801,161400,98478223000,362500,362500,362500,362500,0
20240801,161300,98478223000,362500,362500,362500,362500,0
20240801,161200,98478223000,362500,362500,362500,362500,0
20240801,161100,98478223000,362500,362500,362500,362500,0
20240801,161000,98478223000,362500,362500,362500,362500,0
20240801,160900,98478223000,362500,362500,362500,362500,0
20240801,160800,98478223000,362500,362500,362500,362500,0
20240801,160700,98478223000,362500,362500,362500,362500,0
20240801,160600,98478223000,362500,362500,362500,362500,0
20240801,160500,98478223000,362500,362500,362500,362500,0
20240801,160400,98478223000,362500,362500,362500,362500,0
20240801,160300,98478223000,362500,362500,362500,362500,0
20240801,160200,98478223000,362500,362500,362500,362500,0
20240801,160100,98478223000,362500,362500,362500,362500,0
20240801,160000,98478223000,362500,362500,362500,362500,0
20240801,155900,98478223000,362500,362500,362500,362500,0
20240801,155800,98478223000,362500,362500,362500,362500,0
20240801,155700,98478223000,362500,362500,362500,362500,0
20240801,155600,98478223000,362500,362500,362500,362500,0
20240801,155500,98478223000,362500,362500,362500,362500,0
20240801,155400,98478223000,362500,362500,362500,362500,0
20240801,155300,98478223000,362500,362500,362500,362500,0
20240801,155200,98478223000,362500,362500,362500,362500,0
20240801,155100,98478223000,362500,362500,362500,362500,0
20240801,155000,98478223000,362500,362500,362500,362500,0
20240801,154900,98478223000,362500,362500,362500,362500,0
20240801,154800,98478223000,362500,362500,362500,362500,0
20240801,154700,98478223000,362500,362500,362500,362500,0
20240801,154600,98478223000,362500,362500,362500,362500,0
20240801,154500,98478223000,362500,362500,362500,362500,18187
20240801,154400,98478223000,362500,362500,362500,362500,0
20240801,154300,98478223000,362500,362500,362500,362500,0
20240801,154200,98478223000,362500,362500,362500,362500,0
20240801,154100,98478223000,362500,362500,362500,362500,0
20240801,154000,98478223000,362500,362500,362500,362500,0
20240801,153900,98478223000,362500,362500,362500,362500,0
20240801,153800,98478223000,362500,362500,362500,362500,0
20240801,153700,98478223000,362500,362500,362500,362500,0
20240801,153600,98478223000,362500,362500,362500,362500,0
20240801,153500,98478223000,362500,362500,362500,362500,0
20240801,153400,98478223000,362500,362500,362500,362500,0
20240801,153300,98478223000,362500,362500,362500,362500,0
20240801,153200,98478223000,362500,362500,362500,362500,0
20240801,153100,98478223000,362500,362500,362500,362500,0
20240801,153000,98478223000,362500,362500,362500,362500,18187
20240801,152900,91885435500,362000,362000,362000,362000,0
20240801,152800,91885435500,362000,362000,362000,362000,0
20240801,152700,91885435500,362000,362000,362000,362000,0
20240801,152600,91885435500,362000,362000,362000,362000,0
20240801,152500,91885435500,362000,362000,362000,362000,0
20240801,152400,91885435500,362000,362000,362000,362000,0
20240801,152300,91885435500,362000,362000,362000,362000,0
20240801,152200,91885435500,362000,362000,362000,362000,0
20240801,152100,91885435500,362000,362000,362000,362000,0
20240801,152000,91885435500,362000,362000,362000,362000,0
20240801,151900,91885435500,362000,361000,362000,361000,598
20240801,151800,91669195000,361000,362000,362000,361000,722
20240801,151700,91408044500,361500,362500,362500,361500,979
20240801,151600,91053774500,362500,361500,362500,361500,1544
20240801,151500,90494700000,361500,362500,362500,361500,1262
20240801,151400,90038082000,362500,362000,363000,362000,984
20240801,151300,89681272000,362500,362500,363000,362000,1607
20240801,151200,89098613000,362000,362000,363000,362000,829
20240801,151100,88798055000,362000,362000,362500,362000,749
20240801,151000,88526574500,362500,362000,362500,361500,927
20240801,150900,88190947000,361500,362000,362500,361500,1511
20240801,150800,87643943500,362500,362000,362500,362000,359
20240801,150700,87513875500,362500,362500,363000,362000,802
20240801,150600,87223149500,362500,362500,363000,362500,510
20240801,150500,87038235000,362500,362500,363000,362000,1016
20240801,150400,86670007000,363000,362500,363000,362500,274
20240801,150300,86570569000,362500,362500,363000,362500,498
20240801,150200,86389970000,362500,363000,363000,362500,271
20240801,150100,86291626000,363000,363000,363000,362500,256
20240801,150000,86198708000,363000,363000,363500,362500,694
20240801,145900,85946825000,363000,363000,363500,362500,621
20240801,145800,85721373500,362500,363000,363500,362500,394
20240801,145700,85578337000,363500,363000,363500,363000,692
20240801,145600,85327035000,363000,363000,363500,363000,440
20240801,145500,85167269000,363000,363000,363500,362500,965
20240801,145400,84816945000,362500,363000,363000,362500,483
20240801,145300,84641668500,362500,363000,363500,362500,1052
20240801,145200,84259781500,363000,362500,363500,362500,3112
20240801,145100,83130026500,363000,363000,363000,362500,368
20240801,145000,82996473500,363000,362500,363000,362500,399
20240801,144900,82851706000,363000,362500,363000,362500,551
20240801,144800,82651784500,363000,362500,363000,362500,543
20240801,144700,82454737500,362500,362500,363000,362500,818
20240801,144600,82158129500,362500,362500,363000,362500,582
20240801,144500,81947097000,362500,362500,363000,362500,346
20240801,144400,81821584000,363000,362500,363000,362500,499
20240801,144300,81640554500,363000,362500,363000,362500,232
20240801,144200,81556398500,362500,362500,363000,362500,397
20240801,144100,81412379000,362500,363000,363000,362500,245
20240801,144000,81323524000,362500,362500,363000,362500,440
20240801,143900,81163965500,363000,362500,363000,362500,436
20240801,143800,81005833500,362500,362000,363000,362000,359
20240801,143700,80875696000,362000,363000,363000,362000,1304
20240801,143600,80402775000,362500,362000,363000,362000,1788
20240801,143500,79754662500,362000,362000,362000,361500,1096
20240801,143400,79358041500,362000,362000,362000,361500,1155
20240801,143300,78940183000,362000,362500,362500,361500,1270
20240801,143200,78480326000,362500,362500,363000,362000,1183
20240801,143100,78051500000,363000,363000,363000,362500,577
20240801,143000,77842205000,363000,362500,363000,362500,485
20240801,142900,77666245500,362500,363000,363000,362500,272
20240801,142800,77567545500,363000,363000,363500,362500,706
20240801,142700,77311264500,363000,363500,363500,363000,1011
20240801,142600,76944222000,363500,363500,363500,363000,451
20240801,142500,76780395000,363000,362500,363500,362500,2748
20240801,142400,75782850500,363000,363000,363000,362500,866
20240801,142300,75468617500,362500,362500,363000,362000,2573
20240801,142200,74536002000,362500,362500,362500,362000,502
20240801,142100,74354205500,362500,363000,363000,362000,2157
20240801,142000,73572473500,363000,362500,363000,362500,285
20240801,141900,73469080500,362500,362000,363000,362000,2024
20240801,141800,72735360500,362000,362500,362500,362000,719
20240801,141700,72474753000,362000,362000,362500,362000,452
20240801,141600,72310974000,362500,362000,362500,361500,2683
20240801,141500,71339483000,362000,361500,362000,361500,526
20240801,141400,71149104000,362000,361500,362000,361500,428
20240801,141300,70994263500,361500,362000,362000,361500,684
20240801,141200,70746886500,361500,361500,362000,361500,234
20240801,141100,70662265500,362000,361500,362000,361000,3079
20240801,141000,69549076000,361500,360500,361500,360500,4707
20240801,140900,67849624000,361000,360500,361000,360500,353
20240801,140800,67722221000,360500,361000,361000,360500,164
20240801,140700,67663035000,361000,360500,361000,360000,1025
20240801,140600,67293500000,360000,360000,360500,360000,514
20240801,140500,67108400500,360000,360000,360500,360000,314
20240801,140400,66995264000,360000,360000,360500,360000,55
20240801,140300,66975458500,360000,360000,360000,359500,560
20240801,140200,66773881000,360000,360500,361000,359500,1562
20240801,140100,66211038000,361000,361000,361000,360000,621
20240801,140000,65987027000,360500,360000,360500,360000,1978
20240801,135900,65274023500,360000,359500,360000,359500,4568
20240801,135800,63629560000,359500,360000,360000,359500,262
20240801,135700,63535280500,360000,359500,360000,359500,272
20240801,135600,63437389000,359500,359500,360000,359500,663
20240801,135500,63198827000,359500,359500,360000,359500,215
20240801,135400,63121497000,360000,359500,360000,359500,196
20240801,135300,63051029500,359500,359500,360000,359500,196
20240801,135200,62980543500,360000,359000,360000,359000,1064
20240801,135100,62598052000,359000,359500,359500,359000,102
20240801,135000,62561416000,359500,360000,360000,359000,323
20240801,134900,62445293000,360000,359500,360000,359500,433
20240801,134800,62289623500,360000,360000,360000,359500,1172
20240801,134700,61867821500,360000,359500,360000,359500,401
20240801,134600,61723622000,359500,359000,360000,359000,2665
20240801,134500,60765509500,359000,359000,359500,359000,618
20240801,134400,60543538500,359500,358500,359500,358000,1084
20240801,134300,60154482000,358500,358500,359000,358500,811
20240801,134200,59863733000,358500,358500,359000,358500,151
20240801,134100,59809595500,358500,358500,359000,358500,192
20240801,134000,59740741500,358500,359000,359000,358500,245
20240801,133900,59652903000,359000,359000,359000,358500,356
20240801,133800,59525105500,359000,359000,359500,358500,972
20240801,133700,59176258500,359000,359000,359500,359000,300
20240801,133600,59068552500,359000,359000,359500,359000,810
20240801,133500,58777758000,358500,359000,359000,358500,103
20240801,133400,58740807500,359000,359000,359000,358500,94
20240801,133300,58707090500,358500,359000,359000,358500,347
20240801,133200,58582620500,358500,358500,359000,358500,137
20240801,133100,58533447500,359000,358500,359000,358500,275
20240801,133000,58434728000,358500,359000,359000,358500,498
20240801,132900,58255972500,358500,358500,359000,358000,369
20240801,132800,58123682500,358500,358000,359000,358000,340
20240801,132700,58001800000,358000,358500,358500,358000,186
20240801,132600,57935207500,358500,359000,359500,358500,1010
20240801,132500,57572664000,359000,358000,359000,358000,3731
20240801,132400,56233689500,358500,358000,358500,358000,156
20240801,132300,56177829000,358000,358000,358500,358000,63
20240801,132200,56155269500,358000,357500,358500,357500,556
20240801,132100,55956199000,358000,357500,358000,357500,75
20240801,132000,55929371500,357500,357000,358000,357000,393
20240801,131900,55788893000,357500,357500,357500,357000,136
20240801,131800,55740300000,357000,357000,357500,357000,131
20240801,131700,55693532000,357000,358000,358000,357000,240
20240801,131600,55607740000,358000,357500,358000,357500,61
20240801,131500,55585916500,358000,358000,358500,357500,211
20240801,131400,55510378000,358500,358000,358500,357000,432
20240801,131300,55355824500,358000,358500,358500,357000,1303
20240801,131200,54889728500,358500,358500,359000,358000,785
20240801,131100,54608223000,358500,358000,359000,358000,1425
20240801,131000,54097319500,358000,358000,358500,357500,1450
20240801,130900,53578110000,357500,357500,358000,357500,129
20240801,130800,53531987000,357500,357000,358000,357000,1148
20240801,130700,53121521000,357000,357000,357500,357000,70
20240801,130600,53096528500,357500,357000,357500,357000,92
20240801,130500,53063666500,357000,357000,357500,357000,111
20240801,130400,53024038500,357000,357000,357500,357000,69
20240801,130300,52999404500,357000,357500,357500,357000,32
20240801,130200,52987977500,357000,357000,357500,357000,126
20240801,130100,52942989000,357000,357000,357500,357000,193
20240801,130000,52874087000,357000,357000,357500,357000,90
20240801,125900,52841949000,357000,357000,357500,357000,99
20240801,125800,52806586000,357000,357500,357500,357000,151
20240801,125700,52752661000,357000,356500,357500,356500,784
20240801,125600,52472775500,357000,356500,357000,356500,92
20240801,125500,52439972500,356500,356500,357000,356500,50
20240801,125400,52422145000,356500,356500,357000,356500,37
20240801,125300,52408954000,356500,356500,357000,356500,44
20240801,125200,52393265000,356500,357000,357000,356500,137
20240801,125100,52344419000,357000,357000,357000,356000,1303
20240801,125000,51879502500,357000,357000,357500,357000,417
20240801,124900,51730624000,357000,357500,357500,357000,104
20240801,124800,51693458000,357500,357000,357500,357000,49
20240801,124700,51675951000,357000,357500,357500,357000,32
20240801,124600,51664519500,357500,357500,357500,357000,27
20240801,124500,51654874500,357500,357000,357500,357000,914
20240801,124400,51328562000,356500,356500,357000,356500,90
20240801,124300,51296460500,356500,356500,357000,356500,94
20240801,124200,51262928500,356500,356500,357000,356500,126
20240801,124100,51217984000,356500,356500,357000,356500,153
20240801,124000,51163435500,356500,356500,357000,356500,72
20240801,123900,51137764500,356500,357000,357000,356500,350
20240801,123800,51012988000,357000,356500,357000,356500,64
20240801,123700,50990167500,357000,356500,357000,356500,40
20240801,123600,50975898500,356500,356500,357000,356500,145
20240801,123500,50924204000,356500,357000,357000,356500,275
20240801,123400,50826036000,357000,357000,357500,356500,504
20240801,123300,50646104500,357000,357000,357500,356000,707
20240801,123200,50394076500,357000,357500,357500,356500,915
20240801,123100,50067296000,357500,357500,358000,357500,137
20240801,123000,50018313000,358000,358000,358500,357500,548
20240801,122900,49822123000,358500,358000,358500,358000,258
20240801,122800,49729726000,358000,357500,358500,357500,1051
20240801,122700,49353418500,358000,357500,358000,357500,1647
20240801,122600,48763815000,357500,357500,358000,357000,599
20240801,122500,48549640000,357500,357000,357500,357000,38
20240801,122400,48536062500,357500,357500,358000,357000,337
20240801,122300,48415587000,357500,358000,358000,357500,195
20240801,122200,48345854500,357500,357000,358000,357000,2050
20240801,122100,47612970500,357500,357000,357500,357000,145
20240801,122000,47561201500,357000,357000,357500,357000,192
20240801,121900,47492652500,357500,357500,357500,357000,1287
20240801,121800,47033176000,357000,357000,357500,356500,2335
20240801,121700,46199551500,357000,356500,357000,356500,27
20240801,121600,46189920500,356500,357000,357000,356500,145
20240801,121500,46138217000,357000,356500,357000,356500,50
20240801,121400,46120384000,356500,356500,357000,356500,61
20240801,121300,46098631000,356500,356500,357000,356500,50
20240801,121200,46080804000,356500,356500,357000,356500,46
20240801,121100,46064401500,356500,356500,357000,356000,581
20240801,121000,45857272000,356500,356500,357000,356500,159
20240801,120900,45800586500,356500,356500,357000,356500,138
20240801,120800,45751380000,356500,356500,356500,356500,141
20240801,120700,45701113500,356500,356500,357000,356000,429
20240801,120600,45548141500,356000,356000,356500,356000,163
20240801,120500,45490091500,356000,356000,356500,356000,69
20240801,120400,45465521500,356500,356500,357000,356000,1055
20240801,120300,45089459000,356500,356500,357000,356500,191
20240801,120200,45021345500,357000,356500,357000,356500,57
20240801,120100,45001016500,357000,356500,357000,356500,2374
20240801,120000,44154424000,356000,356500,356500,356000,127
20240801,115900,44109159000,356000,356000,356500,355500,118
20240801,115800,44067177500,356000,356000,356000,355500,398
20240801,115700,43925490000,355500,355500,356000,355500,16
20240801,115600,43919800500,355500,355500,356000,355500,42
20240801,115500,43904856500,355500,355500,356000,355500,48
20240801,115400,43887789500,355500,356000,356500,355500,449
20240801,115300,43727948000,356000,356000,356500,356000,87
20240801,115200,43696974500,356000,356000,356500,356000,194
20240801,115100,43627905500,356000,356000,356000,356000,31
20240801,115000,43616869500,356000,356500,356500,356000,139
20240801,114900,43567338000,356000,356500,357000,356000,388
20240801,114800,43429017500,357000,356500,357000,356500,60
20240801,114700,43407611500,356500,356500,356500,356500,290
20240801,114600,43304226500,356500,356500,357000,356500,105
20240801,114500,43266782000,356500,356500,357000,356000,394
20240801,114400,43126326000,356500,355500,357000,355500,3550
20240801,114300,41861840500,355500,356000,356000,355500,42
20240801,114200,41846902000,356000,355500,356000,355500,61
20240801,114100,41825210000,355500,356000,356000,355500,60
20240801,114000,41803868000,355500,355500,356000,355500,48
20240801,113900,41786792500,355500,355500,356000,355000,127
20240801,113800,41741643500,355000,355000,355500,355000,445
20240801,113700,41583452500,355000,355000,355500,355000,115
20240801,113600,41542601000,355000,355000,355500,355000,109
20240801,113500,41503856000,355000,355500,356000,355000,277
20240801,113400,41405337500,355500,355000,356000,355000,384
20240801,113300,41268894500,355500,355500,355500,355000,283
20240801,113200,41168295500,355500,355500,356000,355500,152
20240801,113100,41114248000,356000,355500,356000,355500,37
20240801,113000,41101086500,356000,355500,356000,355500,61
20240801,112900,41079398000,355500,356000,356000,355500,67
20240801,112800,41055569000,355500,355000,355500,355000,418
20240801,112700,40906995000,355000,355500,355500,355000,28
20240801,112600,40897052000,355500,355500,356000,355000,623
20240801,112500,40675572500,356000,356000,356000,355500,56
20240801,112400,40655648000,355500,356000,356000,355500,46
20240801,112300,40639278000,355500,355500,356000,355500,58
20240801,112200,40618649000,355500,355000,355500,355000,343
20240801,112100,40496718000,355500,355000,355500,355000,199
20240801,112000,40425990000,355000,354500,355500,354500,887
20240801,111900,40111137000,354500,354500,355000,354500,26
20240801,111800,40101916500,354500,355000,355000,354500,107
20240801,111700,40063976000,354500,354500,355000,354500,106
20240801,111600,40026397500,354500,355000,355000,354500,209
20240801,111500,39952304000,354500,355000,355000,354000,153
20240801,111400,39898063500,354500,354500,355000,354500,57
20240801,111300,39877855500,355000,354000,355000,354000,129
20240801,111200,39832134000,354000,355000,355000,354000,1009
20240801,111100,39474185000,355000,355500,355500,355000,180
20240801,111000,39410241500,355500,355500,356000,355000,348
20240801,110900,39286578500,355500,355500,356000,355500,134
20240801,110800,39238933500,356000,355000,356000,355000,384
20240801,110700,39102421500,355500,355500,356000,355000,374
20240801,110600,38969456500,355500,355500,356000,355500,1665
20240801,110500,38376790500,355500,355500,356000,355500,88
20240801,110400,38345490000,355500,355500,356000,355500,251
20240801,110300,38256256500,355500,355500,356000,355500,146
20240801,110200,38204343500,355500,356000,356000,355500,118
20240801,110100,38162351500,355500,356000,356000,355500,220
20240801,110000,38084108000,355500,356000,356000,355500,248
20240801,105900,37995839000,356000,356000,356500,356000,330
20240801,105800,37878332500,356000,355500,356500,355000,860
20240801,105700,37572198500,355500,354500,356000,354500,690
20240801,105600,37326889500,354500,354500,355000,354500,485
20240801,105500,37154725500,355000,355500,355500,354000,1622
20240801,105400,36578785000,355500,356000,356000,355500,2168
20240801,105300,35807633000,356000,356500,356500,355500,1833
20240801,105200,35154650000,356500,353500,356500,353500,8914
20240801,105100,31984844500,353500,354000,354000,353500,212
20240801,105000,31909805500,354000,353500,354000,353500,273
20240801,104900,31813177000,353500,353500,354000,353500,109
20240801,104800,31774616500,353500,353500,354000,353500,231
20240801,104700,31692892500,353500,354000,354000,353500,51
20240801,104600,31674849500,353500,354000,354000,353500,223
20240801,104500,31595918000,354000,354000,354500,353500,375
20240801,104400,31463169000,354000,352500,354000,352500,920
20240801,104300,31138008000,353000,353000,353000,352500,223
20240801,104200,31059388000,352500,352500,353000,352500,265
20240801,104100,30965957000,352500,353000,353000,352500,195
20240801,104000,30897129500,352500,353000,353500,352500,193
20240801,103900,30829023500,353000,353000,353500,353000,84
20240801,103800,30799361500,353000,353500,353500,353000,397
20240801,103700,30659214000,353000,353000,353500,353000,173
20240801,103600,30598129500,353000,352500,353500,352500,513
20240801,103500,30417070500,353000,352500,353000,352500,456
20240801,103400,30256165000,352500,352500,353000,352500,167
20240801,103300,30197261500,352500,352000,352500,352000,175
20240801,103200,30135577500,352500,351500,353000,351500,1748
20240801,103100,29519751000,351500,351500,352000,351500,181
20240801,103000,29456106000,351500,351500,352000,351500,193
20240801,102900,29388266000,352000,351500,352000,351500,1422
20240801,102800,28888392000,352000,352000,352000,351500,582
20240801,102700,28683756500,352000,352000,352500,351500,959
20240801,102600,28346303500,352500,352000,352500,352000,428
20240801,102500,28195629500,352000,352000,352500,352000,339
20240801,102400,28076256000,352500,352000,352500,352000,214
20240801,102300,28000867000,352000,352000,352500,351500,428
20240801,102200,27850269000,352000,352000,352000,351500,167
20240801,102100,27791498000,351500,352000,352000,351500,291
20240801,102000,27689121500,352000,351500,352000,351500,651
20240801,101900,27460005000,352000,352000,352500,351500,1131
20240801,101800,27061883000,352000,352000,352500,352000,130
20240801,101700,27016115500,352000,352000,352500,352000,159
20240801,101600,26960141500,352500,352000,352500,352000,226
20240801,101500,26880583500,352000,352000,352500,352000,551
20240801,101400,26686630500,352000,352500,353000,352000,302
20240801,101300,26580229500,352500,352500,353000,352500,32
20240801,101200,26568946000,352500,352000,353000,352000,164
20240801,101100,26511135000,352500,352500,352500,352000,277
20240801,101000,26413539000,352000,352500,352500,352000,458
20240801,100900,26252248000,352500,352000,352500,352000,130
20240801,100800,26206470000,352000,352000,352500,352000,105
20240801,100700,26169493000,352000,352500,352500,352000,737
20240801,100600,25910039000,352000,352500,352500,352000,243
20240801,100500,25824398000,352000,352000,352500,352000,122
20240801,100400,25781433000,352500,352500,352500,352000,520
20240801,100300,25598368500,352500,352500,352500,352000,143
20240801,100200,25547998000,352500,352500,352500,352000,186
20240801,100100,25482438000,352500,352500,352500,352000,812
20240801,100000,25196232000,352500,352500,352500,352000,314
20240801,095900,25085600500,352000,352500,352500,352000,419
20240801,095800,24937922000,352500,354000,354000,352500,1372
20240801,095700,24453191500,353500,353500,354000,353500,70
20240801,095600,24428417500,354000,354000,354000,353500,733
20240801,095500,24168945500,353500,354000,354000,353500,467
20240801,095400,24003679500,354000,353500,354000,353500,147
20240801,095300,23951696500,353500,353500,354500,353500,1335
20240801,095200,23478993000,353000,353000,353500,353000,220
20240801,095100,23401296000,353500,353000,353500,353000,121
20240801,095000,23358550500,353000,352500,353000,352500,541
20240801,094900,23167661500,353000,353000,353500,352500,727
20240801,094800,22911057500,353000,353000,353500,353000,609
20240801,094700,22696075000,353000,353500,353500,353000,298
20240801,094600,22590757500,353500,354000,354000,353500,491
20240801,094500,22417179500,354000,354500,355000,353500,1147
20240801,094400,22010988000,355000,355000,355000,354500,184
20240801,094300,21945702500,354500,354000,355000,354000,944
20240801,094200,21611097500,354500,354000,354500,354000,145
20240801,094100,21559722000,354000,354500,355000,354000,400
20240801,094000,21418019500,354000,355000,355000,354000,503
20240801,093900,21239692500,355000,354500,355000,354500,348
20240801,093800,21116190500,355000,355000,355500,354500,915
20240801,093700,20791358500,355000,355500,355500,355000,296
20240801,093600,20686215000,355000,355000,355500,354500,216
20240801,093500,20609486000,355000,355500,355500,354500,772
20240801,093400,20335436500,355500,355000,356000,355000,2540
20240801,093300,19432907000,355500,355000,355500,355000,448
20240801,093200,19273661500,355500,355500,355500,355000,463
20240801,093100,19109114000,355500,354000,356000,353500,5886
20240801,093000,17019791000,354000,354000,354000,353500,643
20240801,092900,16792337000,354000,353500,354000,353500,477
20240801,092800,16623615500,353500,353500,354000,353000,369
20240801,092700,16493194000,353000,353000,353500,353000,69
20240801,092600,16468828500,353500,353000,353500,353000,327
20240801,092500,16353240000,353500,353500,353500,353000,533
20240801,092400,16164839500,353500,354000,354000,353000,1260
20240801,092300,15719417500,354500,353000,354500,353000,1711
20240801,092200,15114263000,353000,353000,353500,353000,320
20240801,092100,15001302500,353500,353500,354000,353000,723
20240801,092000,14745730000,353500,352500,353500,352500,962
20240801,091900,14405902000,352500,352000,353000,351500,822
20240801,091800,14116493500,351500,352000,352000,351000,2105
20240801,091700,13376578000,351500,351500,352000,351500,567
20240801,091600,13177159500,351500,352000,352000,351500,1454
20240801,091500,12665598500,352000,352000,352500,352000,2188
20240801,091400,11894521000,352500,352000,352500,352000,704
20240801,091300,11646563500,352000,352500,352500,351500,4208
20240801,091200,10164944000,352500,352000,352500,352000,729
20240801,091100,9908079000,352500,353000,353000,352000,761
20240801,091000,9639820500,352500,352500,353000,352500,647
20240801,090900,9411704500,353000,352000,353000,351500,1444
20240801,090800,8902754000,352000,352000,352500,352000,1487
20240801,090700,8379266000,352500,353500,353500,352500,1093
20240801,090600,7993709000,353500,354000,354000,353000,1637
20240801,090500,7414915500,354000,353500,354000,353000,2146
20240801,090400,6656610000,353500,354000,354000,352500,1660
20240801,090300,6069948500,354000,354500,354500,353500,1446
20240801,090200,5558381000,354500,354500,355000,354000,2978
20240801,090100,4502648500,354500,355000,356000,354000,6019
20240801,090000,2362927500,355000,354000,355500,354000,6669