KissMeData/005490/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,184500,144107515500,386500,386500,386500,386500,16504
20240607,184400,144107515500,386500,386500,386500,386500,0
20240607,184300,144107515500,386500,386500,386500,386500,0
20240607,184200,144107515500,386500,386500,386500,386500,0
20240607,184100,144107515500,386500,386500,386500,386500,0
20240607,184000,144107515500,386500,386500,386500,386500,0
20240607,183900,144107515500,386500,386500,386500,386500,0
20240607,183800,144107515500,386500,386500,386500,386500,0
20240607,183700,144107515500,386500,386500,386500,386500,0
20240607,183600,144107515500,386500,386500,386500,386500,0
20240607,183500,144107515500,386500,386500,386500,386500,0
20240607,183400,144107515500,386500,386500,386500,386500,0
20240607,183300,144107515500,386500,386500,386500,386500,0
20240607,183200,144107515500,386500,386500,386500,386500,0
20240607,183100,144107515500,386500,386500,386500,386500,0
20240607,183000,144107515500,386500,386500,386500,386500,0
20240607,182900,144107515500,386500,386500,386500,386500,0
20240607,182800,144107515500,386500,386500,386500,386500,0
20240607,182700,144107515500,386500,386500,386500,386500,0
20240607,182600,144107515500,386500,386500,386500,386500,0
20240607,182500,144107515500,386500,386500,386500,386500,0
20240607,182400,144107515500,386500,386500,386500,386500,0
20240607,182300,144107515500,386500,386500,386500,386500,0
20240607,182200,144107515500,386500,386500,386500,386500,0
20240607,182100,144107515500,386500,386500,386500,386500,0
20240607,182000,144107515500,386500,386500,386500,386500,0
20240607,181900,144107515500,386500,386500,386500,386500,0
20240607,181800,144107515500,386500,386500,386500,386500,0
20240607,181700,144107515500,386500,386500,386500,386500,0
20240607,181600,144107515500,386500,386500,386500,386500,0
20240607,181500,144107515500,386500,386500,386500,386500,16504
20240607,181400,144107515500,386500,386500,386500,386500,0
20240607,181300,144107515500,386500,386500,386500,386500,0
20240607,181200,144107515500,386500,386500,386500,386500,0
20240607,181100,144107515500,386500,386500,386500,386500,0
20240607,181000,144107515500,386500,386500,386500,386500,0
20240607,180900,144107515500,386500,386500,386500,386500,0
20240607,180800,144107515500,386500,386500,386500,386500,0
20240607,180700,144107515500,386500,386500,386500,386500,0
20240607,180600,144107515500,386500,386500,386500,386500,0
20240607,180500,144107515500,386500,386500,386500,386500,0
20240607,180400,144107515500,386500,386500,386500,386500,0
20240607,180300,144107515500,386500,386500,386500,386500,0
20240607,180200,144107515500,386500,386500,386500,386500,0
20240607,180100,144107515500,386500,386500,386500,386500,0
20240607,180000,144107515500,386500,386500,386500,386500,0
20240607,175900,144107515500,386500,386500,386500,386500,0
20240607,175800,144107515500,386500,386500,386500,386500,0
20240607,175700,144107515500,386500,386500,386500,386500,0
20240607,175600,144107515500,386500,386500,386500,386500,0
20240607,175500,144107515500,386500,386500,386500,386500,0
20240607,175400,144107515500,386500,386500,386500,386500,0
20240607,175300,144107515500,386500,386500,386500,386500,0
20240607,175200,144107515500,386500,386500,386500,386500,0
20240607,175100,144107515500,386500,386500,386500,386500,0
20240607,175000,144107515500,386500,386500,386500,386500,0
20240607,174900,144107515500,386500,386500,386500,386500,0
20240607,174800,144107515500,386500,386500,386500,386500,0
20240607,174700,144107515500,386500,386500,386500,386500,0
20240607,174600,144107515500,386500,386500,386500,386500,0
20240607,174500,144107515500,386500,386500,386500,386500,16504
20240607,174400,144107515500,386500,386500,386500,386500,0
20240607,174300,144107515500,386500,386500,386500,386500,0
20240607,174200,144107515500,386500,386500,386500,386500,0
20240607,174100,144107515500,386500,386500,386500,386500,0
20240607,174000,144107515500,386500,386500,386500,386500,0
20240607,173900,144107515500,386500,386500,386500,386500,0
20240607,173800,144107515500,386500,386500,386500,386500,0
20240607,173700,144107515500,386500,386500,386500,386500,0
20240607,173600,144107515500,386500,386500,386500,386500,0
20240607,173500,144107515500,386500,386500,386500,386500,0
20240607,173400,144107515500,386500,386500,386500,386500,0
20240607,173300,144107515500,386500,386500,386500,386500,0
20240607,173200,144107515500,386500,386500,386500,386500,0
20240607,173100,144107515500,386500,386500,386500,386500,0
20240607,173000,144107515500,386500,386500,386500,386500,0
20240607,172900,144107515500,386500,386500,386500,386500,0
20240607,172800,144107515500,386500,386500,386500,386500,0
20240607,172700,144107515500,386500,386500,386500,386500,0
20240607,172600,144107515500,386500,386500,386500,386500,0
20240607,172500,144107515500,386500,386500,386500,386500,0
20240607,172400,144107515500,386500,386500,386500,386500,0
20240607,172300,144107515500,386500,386500,386500,386500,0
20240607,172200,144107515500,386500,386500,386500,386500,0
20240607,172100,144107515500,386500,386500,386500,386500,0
20240607,172000,144107515500,386500,386500,386500,386500,0
20240607,171900,144107515500,386500,386500,386500,386500,0
20240607,171800,144107515500,386500,386500,386500,386500,0
20240607,171700,144107515500,386500,386500,386500,386500,0
20240607,171600,144107515500,386500,386500,386500,386500,0
20240607,171500,144107515500,386500,386500,386500,386500,16504
20240607,171400,144107515500,386500,386500,386500,386500,0
20240607,171300,144107515500,386500,386500,386500,386500,0
20240607,171200,144107515500,386500,386500,386500,386500,0
20240607,171100,144107515500,386500,386500,386500,386500,0
20240607,171000,144107515500,386500,386500,386500,386500,0
20240607,170900,144107515500,386500,386500,386500,386500,0
20240607,170800,144107515500,386500,386500,386500,386500,0
20240607,170700,144107515500,386500,386500,386500,386500,0
20240607,170600,144107515500,386500,386500,386500,386500,0
20240607,170500,144107515500,386500,386500,386500,386500,0
20240607,170400,144107515500,386500,386500,386500,386500,0
20240607,170300,144107515500,386500,386500,386500,386500,0
20240607,170200,144107515500,386500,386500,386500,386500,0
20240607,170100,144107515500,386500,386500,386500,386500,0
20240607,170000,144107515500,386500,386500,386500,386500,0
20240607,165900,144107515500,386500,386500,386500,386500,0
20240607,165800,144107515500,386500,386500,386500,386500,0
20240607,165700,144107515500,386500,386500,386500,386500,0
20240607,165600,144107515500,386500,386500,386500,386500,0
20240607,165500,144107515500,386500,386500,386500,386500,0
20240607,165400,144107515500,386500,386500,386500,386500,0
20240607,165300,144107515500,386500,386500,386500,386500,0
20240607,165200,144107515500,386500,386500,386500,386500,0
20240607,165100,144107515500,386500,386500,386500,386500,0
20240607,165000,144107515500,386500,386500,386500,386500,0
20240607,164900,144107515500,386500,386500,386500,386500,0
20240607,164800,144107515500,386500,386500,386500,386500,0
20240607,164700,144107515500,386500,386500,386500,386500,0
20240607,164600,144107515500,386500,386500,386500,386500,0
20240607,164500,144107515500,386500,386500,386500,386500,16504
20240607,164400,144107515500,386500,386500,386500,386500,0
20240607,164300,144107515500,386500,386500,386500,386500,0
20240607,164200,144107515500,386500,386500,386500,386500,0
20240607,164100,144107515500,386500,386500,386500,386500,0
20240607,164000,144107515500,386500,386500,386500,386500,0
20240607,163900,144107515500,386500,386500,386500,386500,0
20240607,163800,144107515500,386500,386500,386500,386500,0
20240607,163700,144107515500,386500,386500,386500,386500,0
20240607,163600,144107515500,386500,386500,386500,386500,0
20240607,163500,144107515500,386500,386500,386500,386500,0
20240607,163400,144107515500,386500,386500,386500,386500,0
20240607,163300,144107515500,386500,386500,386500,386500,0
20240607,163200,144107515500,386500,386500,386500,386500,0
20240607,163100,144107515500,386500,386500,386500,386500,0
20240607,163000,144107515500,386500,386500,386500,386500,0
20240607,162900,144107515500,386500,386500,386500,386500,0
20240607,162800,144107515500,386500,386500,386500,386500,0
20240607,162700,144107515500,386500,386500,386500,386500,0
20240607,162600,144107515500,386500,386500,386500,386500,0
20240607,162500,144107515500,386500,386500,386500,386500,0
20240607,162400,144107515500,386500,386500,386500,386500,0
20240607,162300,144107515500,386500,386500,386500,386500,0
20240607,162200,144107515500,386500,386500,386500,386500,0
20240607,162100,144107515500,386500,386500,386500,386500,0
20240607,162000,144107515500,386500,386500,386500,386500,0
20240607,161900,144107515500,386500,386500,386500,386500,0
20240607,161800,144107515500,386500,386500,386500,386500,0
20240607,161700,144107515500,386500,386500,386500,386500,0
20240607,161600,144107515500,386500,386500,386500,386500,0
20240607,161500,144107515500,386500,386500,386500,386500,16504
20240607,161400,144107515500,386500,386500,386500,386500,0
20240607,161300,144107515500,386500,386500,386500,386500,0
20240607,161200,144107515500,386500,386500,386500,386500,0
20240607,161100,144107515500,386500,386500,386500,386500,0
20240607,161000,144107515500,386500,386500,386500,386500,0
20240607,160900,144107515500,386500,386500,386500,386500,0
20240607,160800,144107515500,386500,386500,386500,386500,0
20240607,160700,144107515500,386500,386500,386500,386500,0
20240607,160600,144107515500,386500,386500,386500,386500,0
20240607,160500,144107515500,386500,386500,386500,386500,0
20240607,160400,144107515500,386500,386500,386500,386500,0
20240607,160300,144107515500,386500,386500,386500,386500,0
20240607,160200,144107515500,386500,386500,386500,386500,0
20240607,160100,144107515500,386500,386500,386500,386500,0
20240607,160000,144107515500,386500,386500,386500,386500,0
20240607,155900,144107515500,386500,386500,386500,386500,0
20240607,155800,144107515500,386500,386500,386500,386500,0
20240607,155700,144107515500,386500,386500,386500,386500,0
20240607,155600,144107515500,386500,386500,386500,386500,0
20240607,155500,144107515500,386500,386500,386500,386500,0
20240607,155400,144107515500,386500,386500,386500,386500,0
20240607,155300,144107515500,386500,386500,386500,386500,0
20240607,155200,144107515500,386500,386500,386500,386500,0
20240607,155100,144107515500,386500,386500,386500,386500,0
20240607,155000,144107515500,386500,386500,386500,386500,0
20240607,154900,144107515500,386500,386500,386500,386500,0
20240607,154800,144107515500,386500,386500,386500,386500,0
20240607,154700,144107515500,386500,386500,386500,386500,0
20240607,154600,144107515500,386500,386500,386500,386500,0
20240607,154500,144107515500,386500,386500,386500,386500,16504
20240607,154400,144107515500,386500,386500,386500,386500,0
20240607,154300,144107515500,386500,386500,386500,386500,0
20240607,154200,144107515500,386500,386500,386500,386500,0
20240607,154100,144107515500,386500,386500,386500,386500,0
20240607,154000,144107515500,386500,386500,386500,386500,0
20240607,153900,144107515500,386500,386500,386500,386500,0
20240607,153800,144107515500,386500,386500,386500,386500,0
20240607,153700,144107515500,386500,386500,386500,386500,0
20240607,153600,144107515500,386500,386500,386500,386500,0
20240607,153500,144107515500,386500,386500,386500,386500,0
20240607,153400,144107515500,386500,386500,386500,386500,0
20240607,153300,144107515500,386500,386500,386500,386500,0
20240607,153200,144107515500,386500,386500,386500,386500,0
20240607,153100,144107515500,386500,386500,386500,386500,0
20240607,153000,144107515500,386500,386500,386500,386500,16504
20240607,152900,137728719500,386000,386000,386000,386000,0
20240607,152800,137728719500,386000,386000,386000,386000,0
20240607,152700,137728719500,386000,386000,386000,386000,0
20240607,152600,137728719500,386000,386000,386000,386000,0
20240607,152500,137728719500,386000,386000,386000,386000,0
20240607,152400,137728719500,386000,386000,386000,386000,0
20240607,152300,137728719500,386000,386000,386000,386000,0
20240607,152200,137728719500,386000,386000,386000,386000,0
20240607,152100,137728719500,386000,386000,386000,386000,0
20240607,152000,137728719500,386000,386000,386000,386000,0
20240607,151900,137728719500,386000,387000,387000,386000,2673
20240607,151800,136695690000,387000,386500,387000,386500,1295
20240607,151700,136194680000,387000,386500,387000,386500,802
20240607,151600,135884431000,387000,386500,387000,386500,1031
20240607,151500,135485550000,387000,386500,387000,386500,1232
20240607,151400,135009040000,386500,386500,387000,386000,2514
20240607,151300,134037324500,386500,386500,386500,386000,1679
20240607,151200,133388402000,386500,386500,386500,386000,1195
20240607,151100,132926566000,386500,386000,386500,386000,904
20240607,151000,132577249500,386000,386000,386500,386000,924
20240607,150900,132220304000,386000,385500,386500,385500,1690
20240607,150800,131567885500,386000,386000,386000,385500,648
20240607,150700,131317871000,386000,385000,386000,385000,1244
20240607,150600,130838263500,385000,385000,385500,385000,446
20240607,150500,130666392000,385500,385500,386000,385000,738
20240607,150400,130381794500,385000,385500,386000,385000,483
20240607,150300,130195574000,385500,386000,386000,385000,601
20240607,150200,129963900000,386000,385500,386000,385000,633
20240607,150100,129719647000,385500,386000,386000,385000,1116
20240607,150000,129289242500,385500,385000,386000,385000,1484
20240607,145900,128717071500,385000,385500,386000,385000,1595
20240607,145800,128102201000,385500,385500,385500,385000,288
20240607,145700,127991187000,385500,385500,385500,385000,912
20240607,145600,127639692000,385500,385500,386000,385000,618
20240607,145500,127401419500,385500,385000,386000,385000,752
20240607,145400,127111606000,386000,385000,386000,385000,997
20240607,145300,126727166500,385500,385000,386000,385000,915
20240607,145200,126374465000,385500,385500,385500,385000,503
20240607,145100,126180595000,385500,385000,385500,385000,1614
20240607,145000,125558502000,385000,385000,385500,385000,368
20240607,144900,125416804500,385000,385000,385500,385000,306
20240607,144800,125298941500,385000,385500,385500,385000,1703
20240607,144700,124643269000,385500,385500,385500,385000,1288
20240607,144600,124147372500,385000,385000,385500,385000,1624
20240607,144500,123522037000,385000,385500,385500,385000,241
20240607,144400,123429233500,385500,385000,385500,385000,1599
20240607,144300,122813607000,385500,385000,385500,385000,396
20240607,144200,122660996500,385500,385500,385500,385000,364
20240607,144100,122520722500,385000,385000,385500,385000,566
20240607,144000,122302558500,385500,385500,385500,385000,1057
20240607,143900,121895110500,385000,385500,385500,385000,489
20240607,143800,121706689000,385000,385000,385500,385000,462
20240607,143700,121528620500,385500,385000,385500,385000,763
20240607,143600,121234587000,385500,385500,385500,385000,701
20240607,143500,120964402000,385500,385000,385500,385000,404
20240607,143400,120808734000,385000,385000,385500,385000,181
20240607,143300,120739013500,385500,385000,385500,385000,346
20240607,143200,120605676000,385000,385000,385500,385000,210
20240607,143100,120524760000,385500,385000,385500,385000,592
20240607,143000,120296653000,385000,385500,385500,385000,188
20240607,142900,120224266500,385000,386000,386000,385000,2639
20240607,142800,119206827000,386000,385500,386000,385500,575
20240607,142700,118984976000,386000,385500,386000,385500,968
20240607,142600,118611384000,385500,385500,386000,385500,355
20240607,142500,118474520500,386000,386000,386500,385500,1369
20240607,142400,117946088000,386000,386000,386500,386000,613
20240607,142300,117709339500,386500,386500,386500,386000,458
20240607,142200,117532450500,386000,386000,386500,386000,286
20240607,142100,117422014000,386000,386500,386500,386000,457
20240607,142000,117245558000,386000,386000,386500,386000,341
20240607,141900,117113813500,386500,386500,386500,386000,527
20240607,141800,116910263000,386500,386000,386500,386000,370
20240607,141700,116767314000,386000,386000,386500,386000,376
20240607,141600,116622046500,386500,387000,387000,386000,1400
20240607,141500,116080987000,386500,387000,387000,386500,582
20240607,141400,115855953000,386500,387000,387000,386500,320
20240607,141300,115732195500,387000,386500,387000,386500,1513
20240607,141200,115147046500,387000,387000,387500,386500,1099
20240607,141100,114721679000,387500,386500,387500,386500,2533
20240607,141000,113741659000,386500,386500,387000,386500,236
20240607,140900,113650365000,386500,386500,387000,386000,739
20240607,140800,113364627000,386000,386500,387000,386000,1434
20240607,140700,112810395500,386500,386000,387000,386000,1412
20240607,140600,112264904000,386000,385500,386000,385500,516
20240607,140500,112065806500,385500,386000,386000,385500,454
20240607,140400,111890608000,386000,386500,386500,385500,2219
20240607,140300,111033550500,386500,387000,387000,386500,756
20240607,140200,110741150000,387000,387000,387500,386500,2379
20240607,140100,109820460500,387000,386500,387500,386500,2081
20240607,140000,109015122500,386500,387000,387000,386500,294
20240607,135900,108901482500,386500,386500,387000,386500,446
20240607,135800,108729093500,386500,386500,386500,386000,2950
20240607,135700,107589036000,386500,386500,387000,386000,2376
20240607,135600,106670509500,387000,386500,387000,386000,3433
20240607,135500,105342307000,386500,386500,386500,386000,2246
20240607,135400,104474241000,386000,386000,386500,386000,320
20240607,135300,104350588500,386500,386500,386500,386000,671
20240607,135200,104091396500,386000,386500,386500,386000,575
20240607,135100,103869304500,386000,385500,386500,385500,2007
20240607,135000,103094487000,385500,385500,386000,385500,426
20240607,134900,102930112000,385500,386000,386000,385500,607
20240607,134800,102695945000,386000,386000,386000,385500,557
20240607,134700,102481005000,386000,386000,386000,385500,321
20240607,134600,102357148500,385500,385000,386000,385000,830
20240607,134500,102037109000,385000,385500,385500,385000,877
20240607,134400,101699260000,385000,385000,385500,385000,580
20240607,134300,101475780500,385000,385500,385500,385000,996
20240607,134200,101092117000,385000,385000,385500,385000,225
20240607,134100,101005486000,385500,385000,385500,385000,477
20240607,134000,100821682500,385000,385000,385500,385000,471
20240607,133900,100640227500,385000,385000,385500,384500,745
20240607,133800,100353413500,384500,384500,385000,384500,102
20240607,133700,100314192000,384500,384500,385000,384500,282
20240607,133600,100205657500,385000,385000,385500,384500,970
20240607,133500,99832262500,385500,385000,385500,385000,477
20240607,133400,99648460500,385000,385000,385500,385000,691
20240607,133300,99382175500,385500,384500,385500,384500,1026
20240607,133200,98987169500,385000,385000,385000,384500,464
20240607,133100,98808552000,385000,385000,385000,384500,552
20240607,133000,98596165500,385000,385000,385000,384500,400
20240607,132900,98442202000,384500,384500,385000,384500,489
20240607,132800,98254159500,384500,385000,385000,384500,568
20240607,132700,98035761000,384500,384500,385000,384500,251
20240607,132600,97939160000,384500,384500,385000,384500,272
20240607,132500,97834470500,384500,385000,385000,384500,297
20240607,132400,97720188000,385000,385000,385500,385000,466
20240607,132300,97540710500,385000,385000,385500,385000,480
20240607,132200,97355837000,385500,385000,385500,385000,772
20240607,132100,97058529000,385000,385000,385500,384500,1300
20240607,132000,96557972500,385000,384500,385500,384500,1841
20240607,131900,95849346000,385000,384500,385000,384500,414
20240607,131800,95689986500,385000,384500,385000,384500,270
20240607,131700,95586087000,385000,384500,385000,384000,781
20240607,131600,95285722500,384000,383500,384500,383500,366
20240607,131500,95145185500,384000,384000,384500,383500,225
20240607,131400,95058744000,383500,384500,384500,383500,2619
20240607,131300,94052917000,384000,384000,384500,384000,93
20240607,131200,94017202000,384000,384500,384500,384000,162
20240607,131100,93954923500,384500,384000,384500,384000,362
20240607,131000,93815745000,384500,384500,385000,384000,439
20240607,130900,93646940000,384500,384500,384500,384000,294
20240607,130800,93533904000,384500,385000,385000,384000,886
20240607,130700,93193231500,384500,385000,385500,384500,291
20240607,130600,93081194500,385000,385000,385500,385000,1214
20240607,130500,92613776500,385000,385500,385500,385000,637
20240607,130400,92368431500,385000,385000,385500,385000,683
20240607,130300,92105293500,385500,385500,385500,385000,260
20240607,130200,92005142500,385000,385000,385500,385000,195
20240607,130100,91930010000,385000,385500,385500,385000,1219
20240607,130000,91460631500,385000,385500,385500,385000,214
20240607,125900,91378144500,385000,385000,385500,385000,503
20240607,125800,91184324500,385000,385000,385500,385000,313
20240607,125700,91063700500,385000,385000,385500,385000,298
20240607,125600,90948845500,385000,385000,385500,385000,1535
20240607,125500,90357115000,385500,386000,386000,385000,1429
20240607,125400,89806362500,386000,385500,386000,385500,275
20240607,125300,89700338500,385500,385500,386000,385500,294
20240607,125200,89586892000,385500,385000,386000,385000,400
20240607,125100,89432601500,385500,385000,386000,385000,549
20240607,125000,89220892000,385500,385000,385500,385000,1108
20240607,124900,88793818500,385000,384500,385500,384000,2303
20240607,124800,87907579000,384000,384000,384500,384000,469
20240607,124700,87727259000,384000,384000,384500,384000,671
20240607,124600,87469589000,384000,384000,384500,384000,167
20240607,124500,87405402500,384500,384000,384500,384000,133
20240607,124400,87354300000,384000,384500,384500,384000,95
20240607,124300,87317811000,384000,384000,384500,384000,98
20240607,124200,87280171500,384000,384500,384500,384000,73
20240607,124100,87252135000,384000,384500,384500,384000,579
20240607,124000,87029798500,384500,384000,384500,384000,1155
20240607,123900,86586275500,384500,384000,384500,384000,68
20240607,123800,86560160500,384500,384500,385000,384000,650
20240607,123700,86310210000,384500,385000,385000,384500,472
20240607,123600,86128688500,384500,385000,385000,384500,83
20240607,123500,86096767000,384500,384500,385000,384500,122
20240607,123400,86049852500,384500,384500,385000,384500,184
20240607,123300,85979104000,385000,384500,385000,384500,274
20240607,123200,85873743500,384500,384500,385000,384500,207
20240607,123100,85794140000,384500,385000,385000,384500,249
20240607,123000,85698396000,384500,384500,385000,384500,49
20240607,122900,85679553500,385000,384500,385000,384500,195
20240607,122800,85604570500,384500,384500,385000,384500,78
20240607,122700,85574577000,384500,384500,384500,384000,159
20240607,122600,85513442000,384500,384500,384500,384500,192
20240607,122500,85439618000,384500,384000,384500,384000,481
20240607,122400,85254698000,384000,384500,384500,384000,198
20240607,122300,85178612000,384000,384500,384500,384000,188
20240607,122200,85106338000,384500,384500,385000,384500,215
20240607,122100,85023668000,384500,384500,385000,384500,365
20240607,122000,84883323500,384500,384500,385000,384500,114
20240607,121900,84839489000,384500,384500,384500,384500,447
20240607,121800,84667617500,384500,384500,385000,384500,193
20240607,121700,84593388500,384500,384000,384500,384000,809
20240607,121600,84282332000,384000,384000,384500,384000,181
20240607,121500,84212825500,384000,384500,384500,384000,580
20240607,121400,83989843500,384000,384000,384500,384000,54
20240607,121300,83969105000,384000,384000,384000,384000,103
20240607,121200,83929553000,384000,384000,384500,384000,158
20240607,121100,83868880000,384500,384500,384500,384000,124
20240607,121000,83821221000,384500,384500,384500,384000,108
20240607,120900,83779731500,384000,384000,384500,384000,199
20240607,120800,83703312000,384000,384500,384500,384000,92
20240607,120700,83667980000,384000,384000,384500,384000,214
20240607,120600,83585788500,384000,384500,384500,384000,73
20240607,120500,83557733500,384500,384000,384500,383500,505
20240607,120400,83363655000,384000,384000,384000,384000,77
20240607,120300,83334087000,384000,384500,385000,384000,638
20240607,120200,83089005500,384500,384500,385000,384500,140
20240607,120100,83035171500,384500,384500,384500,384000,299
20240607,120000,82920208000,384500,384000,384500,384000,183
20240607,115900,82849885000,384500,384000,384500,384000,130
20240607,115800,82799928500,384500,384000,384500,384000,64
20240607,115700,82775333500,384500,384500,384500,384000,168
20240607,115600,82710777000,384500,383500,384500,383500,1308
20240607,115500,82208342500,383500,383500,384000,383500,248
20240607,115400,82113144500,383500,383500,384000,383500,306
20240607,115300,81995787500,383500,384000,384000,383500,1411
20240607,115200,81454657000,384000,384500,384500,383500,1357
20240607,115100,80933531500,384500,384000,384500,384000,190
20240607,115000,80860567500,384500,385000,385000,384000,2011
20240607,114900,80087099000,385000,385000,385500,385000,396
20240607,114800,79934624500,385500,385000,385500,385000,152
20240607,114700,79876057500,385500,385000,385500,385000,164
20240607,114600,79812882500,385000,385000,385500,385000,87
20240607,114500,79779383000,385000,385000,385500,385000,60
20240607,114400,79756281500,385000,385000,385500,384500,426
20240607,114300,79592274000,385500,385000,385500,385000,1027
20240607,114200,79196859500,384500,384500,385000,384500,124
20240607,114100,79149140000,384500,384500,385000,384500,279
20240607,114000,79041839000,384500,384500,385000,384500,123
20240607,113900,78994539000,385000,384500,385000,384500,251
20240607,113800,78898013500,385000,384500,385000,384500,380
20240607,113700,78751832000,385000,385000,385000,384500,497
20240607,113600,78560594000,384500,385500,386000,384500,1666
20240607,113500,77918831500,385500,386000,386000,385500,232
20240607,113400,77829394000,385500,385500,386000,385500,319
20240607,113300,77706413000,385500,385500,386000,385500,132
20240607,113200,77655524500,386000,386000,386000,385500,175
20240607,113100,77588030500,385500,386000,386000,385500,513
20240607,113000,77390249000,385500,386000,386500,385500,862
20240607,112900,77057519500,386000,386000,386500,386000,488
20240607,112800,76869114000,386000,386500,386500,386000,225
20240607,112700,76782220500,386000,386000,386500,386000,286
20240607,112600,76671787500,386000,386500,386500,386000,993
20240607,112500,76288321500,386000,386500,387000,386000,683
20240607,112400,76024364000,386500,386500,387000,386000,998
20240607,112300,75638650000,386000,387000,387000,386000,1179
20240607,112200,75182946000,387000,387500,387500,386500,459
20240607,112100,75005335500,387000,387000,387500,387000,1266
20240607,112000,74515248000,387000,387000,387500,387000,901
20240607,111900,74166400500,387500,387000,387500,386500,1690
20240607,111800,73512328500,387000,387000,387500,386500,2625
20240607,111700,72496520000,387000,386500,387000,386500,284
20240607,111600,72386624000,387000,386500,387000,386000,936
20240607,111500,72024798500,386500,386000,387000,386000,8251
20240607,111400,68832215000,386000,385000,386500,384500,7878
20240607,111300,65792170500,385000,385000,385000,384500,3463
20240607,111200,64459033000,384500,384500,385000,384500,195
20240607,111100,64383999000,384500,385000,385000,384500,618
20240607,111000,64146344000,384500,385000,385000,384500,208
20240607,110900,64066362000,385000,385000,385000,384500,214
20240607,110800,63984066000,384500,384500,385000,384500,372
20240607,110700,63841026000,385000,384500,385000,384500,766
20240607,110600,63546154500,385000,384000,385000,384000,1347
20240607,110500,63028207500,384500,385000,385000,384500,1250
20240607,110400,62547381000,384500,384500,385000,384500,434
20240607,110300,62380421000,384500,384500,385000,384500,728
20240607,110200,62100207000,384500,384500,385500,384500,943
20240607,110100,61737029500,385000,385500,386000,384500,1367
20240607,110000,61210254500,385500,386000,386500,385500,2054
20240607,105900,60417449500,386000,384500,386500,384500,5966
20240607,105800,58117229000,385000,384000,385000,384000,2008
20240607,105700,57345245000,384000,384000,384000,383500,519
20240607,105600,57145957000,384000,384000,384000,383500,1712
20240607,105500,56488716500,383500,383500,384000,383500,300
20240607,105400,56373600000,383500,383500,384000,383500,146
20240607,105300,56317584000,384000,383500,384000,383000,3716
20240607,105200,54890978000,383500,384000,384000,383000,3865
20240607,105100,53408792000,383500,384000,384000,383500,109
20240607,105000,53366960000,384000,384000,384000,383500,170
20240607,104900,53301714500,383500,383500,384000,383500,220
20240607,104800,53217259000,384000,383500,384000,383000,830
20240607,104700,52898923000,383000,383500,383500,383000,245
20240607,104600,52805010500,383000,383500,383500,383000,433
20240607,104500,52639062000,383500,383500,383500,383000,124
20240607,104400,52591533500,383000,383000,383500,383000,1182
20240607,104300,52138798000,383000,383500,383500,383000,167
20240607,104200,52074780000,383500,384000,384500,383000,3018
20240607,104100,50916287500,384000,384000,384500,383500,785
20240607,104000,50614788500,383500,384000,384000,383500,2907
20240607,103900,49498760000,383500,383500,384000,383000,507
20240607,103800,49304322500,383500,383000,384000,383000,1006
20240607,103700,48918505500,383500,383500,383500,383000,934
20240607,103600,48560351000,383000,383000,383500,382500,804
20240607,103500,48252399500,383000,383000,383000,382500,185
20240607,103400,48181590500,383000,383000,383000,382500,589
20240607,103300,47956256500,383000,383000,383500,383000,745
20240607,103200,47670920500,383000,383000,383000,382500,168
20240607,103100,47606587000,383000,382500,383000,382000,3337
20240607,103000,46329251000,382000,382000,382500,382000,217
20240607,102900,46246307500,382500,382500,382500,382000,255
20240607,102800,46148847500,382500,382500,382500,382000,129
20240607,102700,46099541000,382500,382500,382500,382000,315
20240607,102600,45979096500,382500,382500,383000,382500,135
20240607,102500,45927445500,383000,382500,383000,382500,192
20240607,102400,45854004000,382500,382500,383000,382500,730
20240607,102300,45574750500,383000,382500,383000,382000,476
20240607,102200,45392679000,382500,381500,382500,381500,2337
20240607,102100,44499809000,382000,382000,382000,381500,393
20240607,102000,44349734000,382000,381500,382000,381500,169
20240607,101900,44285196500,381500,381500,382000,381500,170
20240607,101800,44220287000,382000,382000,382000,381500,93
20240607,101700,44184779500,381500,381500,382000,381500,770
20240607,101600,43890907000,381500,382500,382500,381500,779
20240607,101500,43593369000,382500,382500,383000,382000,1719
20240607,101400,42936057000,382500,382500,383000,382500,263
20240607,101300,42835438500,383000,382500,383000,382000,1148
20240607,101200,42396307500,382500,382000,382500,382000,361
20240607,101100,42258267000,382000,382500,382500,382000,555
20240607,101000,42046252500,382000,382500,382500,382000,144
20240607,100900,41991226000,382500,382000,382500,382000,727
20240607,100800,41713498500,382000,382500,382500,382000,377
20240607,100700,41569476500,382500,382000,382500,382000,196
20240607,100600,41494590000,382500,382500,382500,382000,140
20240607,100500,41441099500,382000,382000,382500,382000,177
20240607,100400,41373450000,382500,382500,382500,382000,451
20240607,100300,41201134000,382000,382000,382500,382000,238
20240607,100200,41110177000,382500,382500,382500,382000,910
20240607,100100,40762525500,382000,383000,383000,382000,487
20240607,100000,40576315000,383000,382500,383000,382000,834
20240607,095900,40257316000,382500,383500,383500,382500,1652
20240607,095800,39625000500,383000,383000,383500,383000,146
20240607,095700,39569060000,383500,383000,383500,383000,421
20240607,095600,39407774500,383500,383500,383500,383000,333
20240607,095500,39280210500,383000,383000,383500,383000,368
20240607,095400,39139257500,383500,383500,383500,383000,281
20240607,095300,39031577500,383500,383500,383500,383000,303
20240607,095200,38915429500,383500,383500,384000,383000,706
20240607,095100,38644682500,384000,383500,384000,383000,821
20240607,095000,38329809000,383500,383500,383500,383000,1143
20240607,094900,37891587500,384000,383500,384000,383500,209
20240607,094800,37811402500,383500,383000,384000,383000,505
20240607,094700,37617677500,383000,383000,383500,382500,530
20240607,094600,37414603000,383000,383500,383500,382500,620
20240607,094500,37177140500,383500,383500,384000,383000,356
20240607,094400,37040636500,383500,383500,384000,383000,824
20240607,094300,36724605000,383500,384000,384000,383000,1559
20240607,094200,36126808500,384000,384000,384000,383500,237
20240607,094100,36035856000,384000,384000,384000,383500,1105
20240607,094000,35611555000,384000,384000,384000,383500,365
20240607,093900,35471473500,384000,383000,384500,382500,2369
20240607,093800,34563242500,382500,382500,383000,382000,773
20240607,093700,34267600000,382500,382000,382500,382000,561
20240607,093600,34053283500,382000,382000,382500,381500,1190
20240607,093500,33598692500,382000,382000,382500,381500,817
20240607,093400,33286606500,382000,382500,383000,382000,1136
20240607,093300,32852197000,382500,383000,383000,382500,229
20240607,093200,32764526000,383000,382000,383000,381500,1893
20240607,093100,32040933500,381500,382000,382000,381500,943
20240607,093000,31681110000,382000,382000,382500,381500,1623
20240607,092900,31061164500,382000,382000,382500,382000,605
20240607,092800,30829931000,382000,382500,382500,382000,1139
20240607,092700,30394664500,382500,382500,382500,382000,678
20240607,092600,30135642000,382500,382000,382500,381500,2442
20240607,092500,29202697000,382000,383000,383000,382000,1290
20240607,092400,28709253000,382500,382500,383000,382000,3098
20240607,092300,27525011000,382000,382500,383000,382000,1649
20240607,092200,26894205000,383000,384000,384000,382500,2636
20240607,092100,25884281500,383500,384000,384500,383500,897
20240607,092000,25540019500,384000,384000,384500,383500,1622
20240607,091900,24917181500,384500,385000,385500,384000,1915
20240607,091800,24181011500,385000,385500,385500,384500,1800
20240607,091700,23488061000,385500,386000,386000,385000,1314
20240607,091600,22981361500,385500,385000,386000,384500,4237
20240607,091500,21348799500,385000,385500,386000,384500,3832
20240607,091400,19874093500,385500,385000,386000,385000,2463
20240607,091300,18924655000,385500,385000,385500,384500,1348
20240607,091200,18405333000,385000,385000,385500,384500,1654
20240607,091100,17768475000,385000,385000,385000,384500,1130
20240607,091000,17333602500,385000,384000,385000,384000,2045
20240607,090900,16547625500,384000,384000,384000,383000,1301
20240607,090800,16048817500,383500,384000,384000,383000,3377
20240607,090700,14753885500,384000,384000,384500,383500,1506
20240607,090600,14175657500,384000,385000,385000,383500,3212
20240607,090500,12940773000,384500,386000,386000,384500,4510
20240607,090400,11201747500,385500,385500,386000,385000,1976
20240607,090300,10440238500,385500,385500,386000,385500,3912
20240607,090200,8931647000,385500,387000,387000,385500,3984
20240607,090100,7393877000,387000,385500,387500,385500,4754
20240607,090000,5554650000,385500,387000,387000,385000,14369