KissMeData/005490/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,184600,117979909500,377500,377500,377500,377500,16018
20240708,184500,117979909500,377500,377500,377500,377500,0
20240708,184400,117979909500,377500,377500,377500,377500,0
20240708,184300,117979909500,377500,377500,377500,377500,0
20240708,184200,117979909500,377500,377500,377500,377500,0
20240708,184100,117979909500,377500,377500,377500,377500,0
20240708,184000,117979909500,377500,377500,377500,377500,0
20240708,183900,117979909500,377500,377500,377500,377500,0
20240708,183800,117979909500,377500,377500,377500,377500,0
20240708,183700,117979909500,377500,377500,377500,377500,0
20240708,183600,117979909500,377500,377500,377500,377500,0
20240708,183500,117979909500,377500,377500,377500,377500,0
20240708,183400,117979909500,377500,377500,377500,377500,0
20240708,183300,117979909500,377500,377500,377500,377500,0
20240708,183200,117979909500,377500,377500,377500,377500,0
20240708,183100,117979909500,377500,377500,377500,377500,0
20240708,183000,117979909500,377500,377500,377500,377500,0
20240708,182900,117979909500,377500,377500,377500,377500,0
20240708,182800,117979909500,377500,377500,377500,377500,0
20240708,182700,117979909500,377500,377500,377500,377500,0
20240708,182600,117979909500,377500,377500,377500,377500,0
20240708,182500,117979909500,377500,377500,377500,377500,0
20240708,182400,117979909500,377500,377500,377500,377500,0
20240708,182300,117979909500,377500,377500,377500,377500,0
20240708,182200,117979909500,377500,377500,377500,377500,0
20240708,182100,117979909500,377500,377500,377500,377500,0
20240708,182000,117979909500,377500,377500,377500,377500,0
20240708,181900,117979909500,377500,377500,377500,377500,0
20240708,181800,117979909500,377500,377500,377500,377500,0
20240708,181700,117979909500,377500,377500,377500,377500,0
20240708,181600,117979909500,377500,377500,377500,377500,16018
20240708,181500,117979909500,377500,377500,377500,377500,0
20240708,181400,117979909500,377500,377500,377500,377500,0
20240708,181300,117979909500,377500,377500,377500,377500,0
20240708,181200,117979909500,377500,377500,377500,377500,0
20240708,181100,117979909500,377500,377500,377500,377500,0
20240708,181000,117979909500,377500,377500,377500,377500,0
20240708,180900,117979909500,377500,377500,377500,377500,0
20240708,180800,117979909500,377500,377500,377500,377500,0
20240708,180700,117979909500,377500,377500,377500,377500,0
20240708,180600,117979909500,377500,377500,377500,377500,0
20240708,180500,117979909500,377500,377500,377500,377500,0
20240708,180400,117979909500,377500,377500,377500,377500,0
20240708,180300,117979909500,377500,377500,377500,377500,0
20240708,180200,117979909500,377500,377500,377500,377500,0
20240708,180100,117979909500,377500,377500,377500,377500,0
20240708,180000,117979909500,377500,377500,377500,377500,0
20240708,175900,117979909500,377500,377500,377500,377500,0
20240708,175800,117979909500,377500,377500,377500,377500,0
20240708,175700,117979909500,377500,377500,377500,377500,0
20240708,175600,117979909500,377500,377500,377500,377500,0
20240708,175500,117979909500,377500,377500,377500,377500,0
20240708,175400,117979909500,377500,377500,377500,377500,0
20240708,175300,117979909500,377500,377500,377500,377500,0
20240708,175200,117979909500,377500,377500,377500,377500,0
20240708,175100,117979909500,377500,377500,377500,377500,0
20240708,175000,117979909500,377500,377500,377500,377500,0
20240708,174900,117979909500,377500,377500,377500,377500,0
20240708,174800,117979909500,377500,377500,377500,377500,0
20240708,174700,117979909500,377500,377500,377500,377500,0
20240708,174600,117979909500,377500,377500,377500,377500,16018
20240708,174500,117979909500,377500,377500,377500,377500,0
20240708,174400,117979909500,377500,377500,377500,377500,0
20240708,174300,117979909500,377500,377500,377500,377500,0
20240708,174200,117979909500,377500,377500,377500,377500,0
20240708,174100,117979909500,377500,377500,377500,377500,0
20240708,174000,117979909500,377500,377500,377500,377500,0
20240708,173900,117979909500,377500,377500,377500,377500,0
20240708,173800,117979909500,377500,377500,377500,377500,0
20240708,173700,117979909500,377500,377500,377500,377500,0
20240708,173600,117979909500,377500,377500,377500,377500,0
20240708,173500,117979909500,377500,377500,377500,377500,0
20240708,173400,117979909500,377500,377500,377500,377500,0
20240708,173300,117979909500,377500,377500,377500,377500,0
20240708,173200,117979909500,377500,377500,377500,377500,0
20240708,173100,117979909500,377500,377500,377500,377500,0
20240708,173000,117979909500,377500,377500,377500,377500,0
20240708,172900,117979909500,377500,377500,377500,377500,0
20240708,172800,117979909500,377500,377500,377500,377500,0
20240708,172700,117979909500,377500,377500,377500,377500,0
20240708,172600,117979909500,377500,377500,377500,377500,0
20240708,172500,117979909500,377500,377500,377500,377500,0
20240708,172400,117979909500,377500,377500,377500,377500,0
20240708,172300,117979909500,377500,377500,377500,377500,0
20240708,172200,117979909500,377500,377500,377500,377500,0
20240708,172100,117979909500,377500,377500,377500,377500,0
20240708,172000,117979909500,377500,377500,377500,377500,0
20240708,171900,117979909500,377500,377500,377500,377500,0
20240708,171800,117979909500,377500,377500,377500,377500,0
20240708,171700,117979909500,377500,377500,377500,377500,0
20240708,171600,117979909500,377500,377500,377500,377500,16018
20240708,171500,117979909500,377500,377500,377500,377500,0
20240708,171400,117979909500,377500,377500,377500,377500,0
20240708,171300,117979909500,377500,377500,377500,377500,0
20240708,171200,117979909500,377500,377500,377500,377500,0
20240708,171100,117979909500,377500,377500,377500,377500,0
20240708,171000,117979909500,377500,377500,377500,377500,0
20240708,170900,117979909500,377500,377500,377500,377500,0
20240708,170800,117979909500,377500,377500,377500,377500,0
20240708,170700,117979909500,377500,377500,377500,377500,0
20240708,170600,117979909500,377500,377500,377500,377500,0
20240708,170500,117979909500,377500,377500,377500,377500,0
20240708,170400,117979909500,377500,377500,377500,377500,0
20240708,170300,117979909500,377500,377500,377500,377500,0
20240708,170200,117979909500,377500,377500,377500,377500,0
20240708,170100,117979909500,377500,377500,377500,377500,0
20240708,170000,117979909500,377500,377500,377500,377500,0
20240708,165900,117979909500,377500,377500,377500,377500,0
20240708,165800,117979909500,377500,377500,377500,377500,0
20240708,165700,117979909500,377500,377500,377500,377500,0
20240708,165600,117979909500,377500,377500,377500,377500,0
20240708,165500,117979909500,377500,377500,377500,377500,0
20240708,165400,117979909500,377500,377500,377500,377500,0
20240708,165300,117979909500,377500,377500,377500,377500,0
20240708,165200,117979909500,377500,377500,377500,377500,0
20240708,165100,117979909500,377500,377500,377500,377500,0
20240708,165000,117979909500,377500,377500,377500,377500,0
20240708,164900,117979909500,377500,377500,377500,377500,0
20240708,164800,117979909500,377500,377500,377500,377500,0
20240708,164700,117979909500,377500,377500,377500,377500,0
20240708,164600,117979909500,377500,377500,377500,377500,16018
20240708,164500,117979909500,377500,377500,377500,377500,0
20240708,164400,117979909500,377500,377500,377500,377500,0
20240708,164300,117979909500,377500,377500,377500,377500,0
20240708,164200,117979909500,377500,377500,377500,377500,0
20240708,164100,117979909500,377500,377500,377500,377500,0
20240708,164000,117979909500,377500,377500,377500,377500,0
20240708,163900,117979909500,377500,377500,377500,377500,0
20240708,163800,117979909500,377500,377500,377500,377500,0
20240708,163700,117979909500,377500,377500,377500,377500,0
20240708,163600,117979909500,377500,377500,377500,377500,0
20240708,163500,117979909500,377500,377500,377500,377500,0
20240708,163400,117979909500,377500,377500,377500,377500,0
20240708,163300,117979909500,377500,377500,377500,377500,0
20240708,163200,117979909500,377500,377500,377500,377500,0
20240708,163100,117979909500,377500,377500,377500,377500,0
20240708,163000,117979909500,377500,377500,377500,377500,0
20240708,162900,117979909500,377500,377500,377500,377500,0
20240708,162800,117979909500,377500,377500,377500,377500,0
20240708,162700,117979909500,377500,377500,377500,377500,0
20240708,162600,117979909500,377500,377500,377500,377500,0
20240708,162500,117979909500,377500,377500,377500,377500,0
20240708,162400,117979909500,377500,377500,377500,377500,0
20240708,162300,117979909500,377500,377500,377500,377500,0
20240708,162200,117979909500,377500,377500,377500,377500,0
20240708,162100,117979909500,377500,377500,377500,377500,0
20240708,162000,117979909500,377500,377500,377500,377500,0
20240708,161900,117979909500,377500,377500,377500,377500,0
20240708,161800,117979909500,377500,377500,377500,377500,0
20240708,161700,117979909500,377500,377500,377500,377500,0
20240708,161600,117979909500,377500,377500,377500,377500,16018
20240708,161500,117979909500,377500,377500,377500,377500,0
20240708,161400,117979909500,377500,377500,377500,377500,0
20240708,161300,117979909500,377500,377500,377500,377500,0
20240708,161200,117979909500,377500,377500,377500,377500,0
20240708,161100,117979909500,377500,377500,377500,377500,0
20240708,161000,117979909500,377500,377500,377500,377500,0
20240708,160900,117979909500,377500,377500,377500,377500,0
20240708,160800,117979909500,377500,377500,377500,377500,0
20240708,160700,117979909500,377500,377500,377500,377500,0
20240708,160600,117979909500,377500,377500,377500,377500,0
20240708,160500,117979909500,377500,377500,377500,377500,0
20240708,160400,117979909500,377500,377500,377500,377500,0
20240708,160300,117979909500,377500,377500,377500,377500,0
20240708,160200,117979909500,377500,377500,377500,377500,0
20240708,160100,117979909500,377500,377500,377500,377500,0
20240708,160000,117979909500,377500,377500,377500,377500,0
20240708,155900,117979909500,377500,377500,377500,377500,0
20240708,155800,117979909500,377500,377500,377500,377500,0
20240708,155700,117979909500,377500,377500,377500,377500,0
20240708,155600,117979909500,377500,377500,377500,377500,0
20240708,155500,117979909500,377500,377500,377500,377500,0
20240708,155400,117979909500,377500,377500,377500,377500,0
20240708,155300,117979909500,377500,377500,377500,377500,0
20240708,155200,117979909500,377500,377500,377500,377500,0
20240708,155100,117979909500,377500,377500,377500,377500,0
20240708,155000,117979909500,377500,377500,377500,377500,0
20240708,154900,117979909500,377500,377500,377500,377500,0
20240708,154800,117979909500,377500,377500,377500,377500,0
20240708,154700,117979909500,377500,377500,377500,377500,0
20240708,154600,117979909500,377500,377500,377500,377500,16018
20240708,154500,117979909500,377500,377500,377500,377500,0
20240708,154400,117979909500,377500,377500,377500,377500,0
20240708,154300,117979909500,377500,377500,377500,377500,0
20240708,154200,117979909500,377500,377500,377500,377500,0
20240708,154100,117979909500,377500,377500,377500,377500,0
20240708,154000,117979909500,377500,377500,377500,377500,0
20240708,153900,117979909500,377500,377500,377500,377500,0
20240708,153800,117979909500,377500,377500,377500,377500,0
20240708,153700,117979909500,377500,377500,377500,377500,0
20240708,153600,117979909500,377500,377500,377500,377500,0
20240708,153500,117979909500,377500,377500,377500,377500,0
20240708,153400,117979909500,377500,377500,377500,377500,0
20240708,153300,117979909500,377500,377500,377500,377500,0
20240708,153200,117979909500,377500,377500,377500,377500,0
20240708,153100,117979909500,377500,377500,377500,377500,0
20240708,153000,117979909500,377500,377500,377500,377500,16018
20240708,152900,111933114500,377500,377500,377500,377500,0
20240708,152800,111933114500,377500,377500,377500,377500,0
20240708,152700,111933114500,377500,377500,377500,377500,0
20240708,152600,111933114500,377500,377500,377500,377500,0
20240708,152500,111933114500,377500,377500,377500,377500,0
20240708,152400,111933114500,377500,377500,377500,377500,0
20240708,152300,111933114500,377500,377500,377500,377500,0
20240708,152200,111933114500,377500,377500,377500,377500,0
20240708,152100,111933114500,377500,377500,377500,377500,0
20240708,152000,111933114500,377500,377500,377500,377500,0
20240708,151900,111933114500,377500,377500,378000,377000,1213
20240708,151800,111475430000,377000,377000,377500,377000,741
20240708,151700,111195872500,377000,377500,378000,377000,808
20240708,151600,110890881000,377500,377500,378000,377500,957
20240708,151500,110529508500,378000,377500,378000,377500,1273
20240708,151400,110048855000,378000,377500,378000,377500,814
20240708,151300,109741472000,377500,377500,378000,377500,1303
20240708,151200,109249482000,377500,378000,378000,377500,935
20240708,151100,108896354500,377500,377500,378000,377500,867
20240708,151000,108568819500,377500,378000,378000,377500,695
20240708,150900,108306321500,377500,377500,378000,377500,1165
20240708,150800,107866457000,377500,378000,378000,377500,403
20240708,150700,107714239500,377500,377500,378000,377500,505
20240708,150600,107523540000,377500,377500,378000,377500,407
20240708,150500,107369816500,378000,377500,378000,377500,385
20240708,150400,107224408500,377500,377500,378000,377500,511
20240708,150300,107031411000,378000,377500,378000,377500,654
20240708,150200,106784440000,378000,377500,378000,377500,988
20240708,150100,106411388500,378000,378000,378000,377500,498
20240708,150000,106223285000,377500,378000,378000,377500,418
20240708,145900,106065428500,378000,377500,378000,377500,450
20240708,145800,105895418000,377500,377000,378000,377000,787
20240708,145700,105598392000,377000,377500,377500,377000,526
20240708,145600,105399916500,377500,377500,378000,377500,856
20240708,145500,105076717000,377500,377500,378000,377500,437
20240708,145400,104911702000,377500,378000,378000,377500,483
20240708,145300,104729309000,377500,377500,378000,377500,394
20240708,145200,104580513000,377500,377500,378000,377000,511
20240708,145100,104387574000,377500,377000,378000,377000,866
20240708,145000,104060697500,377000,377500,377500,377000,812
20240708,144900,103754316500,377000,377000,377500,377000,491
20240708,144800,103569072000,377500,377500,378000,377000,438
20240708,144700,103403705000,377500,377000,378000,377000,847
20240708,144600,103083918000,377500,377500,378000,377000,417
20240708,144500,102926509000,377500,377500,378000,377000,516
20240708,144400,102731830500,377000,378000,378000,377000,482
20240708,144300,102549876500,378000,377500,378000,377500,480
20240708,144200,102368620000,377500,377500,378000,377500,491
20240708,144100,102183198000,377500,377500,378000,377500,483
20240708,144000,102000814000,377500,378000,378000,377500,376
20240708,143900,101858792500,377500,378000,378000,377500,323
20240708,143800,101736799500,378000,377500,378000,377500,348
20240708,143700,101605358500,377500,378000,378500,377500,413
20240708,143600,101449225000,378000,377500,378500,377500,389
20240708,143500,101302169500,378000,377500,378500,377500,317
20240708,143400,101182405000,378000,377500,378500,377500,344
20240708,143300,101052466000,378000,378500,378500,378000,345
20240708,143200,100921992000,378500,378500,379000,378000,308
20240708,143100,100805467000,379000,378500,379000,378000,221
20240708,143000,100721865000,379000,378500,379000,378000,1223
20240708,142900,100259367000,378500,378500,379000,378000,364
20240708,142800,100121526500,378500,378000,379000,378000,2212
20240708,142700,99284168500,378500,378000,378500,378000,409
20240708,142600,99129484500,378500,378000,378500,378000,400
20240708,142500,98978202500,378000,378500,378500,378000,441
20240708,142400,98811408500,378000,378000,378500,378000,511
20240708,142300,98618177000,378000,378000,378500,378000,510
20240708,142200,98425310500,378000,378000,378500,378000,574
20240708,142100,98208284000,378000,378500,378500,378000,406
20240708,142000,98054777000,378000,378500,378500,378000,326
20240708,141900,97931487500,378000,378000,378500,378000,402
20240708,141800,97779449000,378500,378000,378500,378000,669
20240708,141700,97526517000,378000,378500,378500,377500,517
20240708,141600,97331033000,378500,378000,378500,378000,987
20240708,141500,96957834500,378000,378000,378500,378000,531
20240708,141400,96757067000,378500,378000,378500,378000,337
20240708,141300,96629627000,378000,378500,378500,378000,434
20240708,141200,96465478500,378000,378000,378500,378000,494
20240708,141100,96278695000,378000,378000,378500,378000,271
20240708,141000,96176211500,378000,378000,378500,377500,2455
20240708,140900,95249011500,378000,378500,378500,378000,446
20240708,140800,95080355500,378000,378500,378500,378000,1635
20240708,140700,94462217000,378000,378000,378500,378000,438
20240708,140600,94296567500,378500,378000,378500,378000,465
20240708,140500,94120718000,378000,378000,378500,378000,255
20240708,140400,94024279500,378000,378000,378500,378000,569
20240708,140300,93809068000,378500,378500,378500,378000,422
20240708,140200,93649435000,378000,378500,378500,378000,364
20240708,140100,93511765000,378000,379000,379000,378000,1505
20240708,140000,92942066000,378500,378500,379000,378500,506
20240708,135900,92750476500,378500,378000,379000,378000,423
20240708,135800,92590332000,378000,378500,379000,378000,385
20240708,135700,92444596000,379000,379000,379000,378500,465
20240708,135600,92268498000,378500,378500,379000,378500,224
20240708,135500,92183644000,379000,379000,379000,378500,333
20240708,135400,92057475000,378500,378500,379000,378500,202
20240708,135300,91980948500,378500,379000,379000,378500,263
20240708,135200,91881326500,378500,379000,379000,378500,186
20240708,135100,91810864500,378500,378500,379000,378500,212
20240708,135000,91730554000,379000,379000,379000,378500,225
20240708,134900,91645340500,379000,378500,379000,378500,163
20240708,134800,91583591000,378500,378500,379000,378500,1321
20240708,134700,91083530000,378500,378000,379000,378000,1097
20240708,134600,90668241500,378500,378000,378500,378000,329
20240708,134500,90543745000,378000,378500,378500,378000,384
20240708,134400,90398512000,378500,378500,378500,378000,248
20240708,134300,90304700500,378000,378000,378500,378000,199
20240708,134200,90229398500,378500,378500,378500,378000,821
20240708,134100,89918681000,378000,378000,378500,378000,321
20240708,134000,89797243500,378000,378000,378500,378000,95
20240708,133900,89761316500,378000,378500,378500,378000,159
20240708,133800,89701178500,378500,378500,378500,378000,155
20240708,133700,89642563500,378000,378500,378500,378000,351
20240708,133600,89509783500,378000,378500,378500,378000,163
20240708,133500,89448137000,378500,378000,378500,378000,192
20240708,133400,89375522000,378000,378000,378500,378000,188
20240708,133300,89304435500,378500,378500,378500,378000,198
20240708,133200,89229533500,378500,378500,378500,378000,125
20240708,133100,89182237000,378000,378000,378500,378000,113
20240708,133000,89139499500,378000,378500,378500,378000,173
20240708,132900,89074057000,378000,378500,379000,378000,896
20240708,132800,88734919500,378500,378500,378500,378000,363
20240708,132700,88597558500,378500,378000,378500,378000,290
20240708,132600,88487851000,378000,378000,378500,378000,401
20240708,132500,88336236500,378500,378000,378500,378000,285
20240708,132400,88228463000,378500,378000,378500,378000,140
20240708,132300,88175518500,378500,378500,378500,378000,174
20240708,132200,88109682500,378000,378500,378500,378000,348
20240708,132100,87978039500,378000,378500,378500,378000,256
20240708,132000,87881176500,378000,378500,378500,378000,56
20240708,131900,87859994500,378500,378000,378500,378000,183
20240708,131800,87790757500,378000,378000,378500,378000,182
20240708,131700,87721948000,378500,378000,378500,378000,426
20240708,131600,87560906000,378000,378500,378500,378000,769
20240708,131500,87269865500,378000,377500,378500,377500,1191
20240708,131400,86819651000,378000,378000,378000,377500,148
20240708,131300,86763755000,377500,378000,378000,377500,201
20240708,131200,86687845000,378000,377500,378000,377500,72
20240708,131100,86660645500,377500,378000,378000,377500,2335
20240708,131000,85778083500,378000,379000,379000,378000,4593
20240708,130900,84040384500,378500,378500,379000,378500,819
20240708,130800,83730352000,378500,378500,379000,378500,248
20240708,130700,83636464500,378500,378500,379000,378500,156
20240708,130600,83577355000,379000,379000,379000,378500,129
20240708,130500,83528472500,379000,378500,379000,378500,461
20240708,130400,83353954000,378500,379000,379000,378500,70
20240708,130300,83327431000,379000,379000,379000,378500,110
20240708,130200,83285742000,378500,379000,379500,378500,1405
20240708,130100,82753243000,379500,379500,379500,379000,74
20240708,130000,82725182000,379500,379500,379500,379000,197
20240708,125900,82650422500,379000,379500,379500,379000,209
20240708,125800,82571143500,379500,379500,379500,379000,160
20240708,125700,82510438000,379500,379500,379500,379000,96
20240708,125600,82474022500,379000,379500,379500,379000,286
20240708,125500,82365570500,379500,379000,379500,379000,305
20240708,125400,82249938500,379500,379500,379500,379000,203
20240708,125300,82172903500,379000,379500,379500,379000,295
20240708,125200,82060960500,379500,379500,379500,379000,158
20240708,125100,82001010000,379500,379500,379500,379000,243
20240708,125000,81908855000,379500,379500,379500,379000,222
20240708,124900,81824625000,379500,379000,379500,379000,185
20240708,124800,81754433500,379000,379000,379500,379000,472
20240708,124700,81575450000,379000,379000,379000,378500,631
20240708,124600,81336302500,379000,379000,379000,378500,179
20240708,124500,81268467500,379000,379000,379000,378500,119
20240708,124400,81223384000,378500,379000,379000,378500,152
20240708,124300,81165786000,378500,379000,379000,378500,339
20240708,124200,81037339000,379000,379500,379500,378500,2962
20240708,124100,79915156500,379500,379500,379500,379000,163
20240708,124000,79853331000,379500,379000,379500,379000,386
20240708,123900,79706879000,379000,379000,379500,379000,500
20240708,123800,79517287500,379500,379000,379500,379000,358
20240708,123700,79381432500,379500,379500,379500,379000,612
20240708,123600,79149184500,379500,379500,379500,379000,432
20240708,123500,78985297000,379500,379500,379500,379000,154
20240708,123400,78926864000,379500,379500,379500,379000,142
20240708,123300,78872984500,379500,379500,379500,379000,200
20240708,123200,78797119500,379500,379500,379500,379000,311
20240708,123100,78679186000,379000,379500,379500,379000,213
20240708,123000,78598388000,379500,379500,379500,379000,185
20240708,122900,78528218500,379500,379500,379500,379000,177
20240708,122800,78461054000,379500,379000,379500,379000,122
20240708,122700,78414778500,379500,379500,379500,379000,190
20240708,122600,78342689500,379500,379500,379500,379000,303
20240708,122500,78227762000,379500,379500,379500,379000,182
20240708,122400,78158730000,379500,379500,379500,379000,536
20240708,122300,77955512500,379500,379500,379500,379000,130
20240708,122200,77906193500,379500,379000,379500,379000,201
20240708,122100,77829933000,379000,379000,379500,379000,175
20240708,122000,77763526500,379000,379500,379500,379000,264
20240708,121900,77663398500,379500,379500,379500,379000,353
20240708,121800,77529473500,379500,379000,379500,379000,552
20240708,121700,77320206000,379000,379500,379500,379000,190
20240708,121600,77248134000,379500,379500,379500,379000,168
20240708,121500,77184384000,379500,379000,379500,379000,365
20240708,121400,77045919000,379500,379500,379500,379000,308
20240708,121300,76929050500,379500,379500,379500,379000,191
20240708,121200,76856581000,379500,379000,379500,379000,156
20240708,121100,76797404000,379500,379500,379500,379000,182
20240708,121000,76728371000,379000,379500,379500,379000,101
20240708,120900,76690048500,379000,379000,379500,379000,146
20240708,120800,76634683500,379500,379500,379500,379000,161
20240708,120700,76573607000,379500,379500,379500,379000,225
20240708,120600,76488235000,379500,379500,379500,379000,180
20240708,120500,76419939500,379500,379500,379500,379000,154
20240708,120400,76361509000,379500,379500,379500,379000,122
20240708,120300,76315217000,379500,379500,379500,379000,254
20240708,120200,76218834000,379500,379500,379500,379000,106
20240708,120100,76178617000,379500,379500,379500,379000,145
20240708,120000,76123613000,379000,379000,379500,379000,201
20240708,115900,76047392000,379500,379500,379500,379000,190
20240708,115800,75975304500,379500,379000,379500,379000,319
20240708,115700,75854337000,379000,379000,379500,379000,359
20240708,115600,75718185500,379500,379000,379500,379000,266
20240708,115500,75617253500,379000,379500,379500,379000,188
20240708,115400,75545950500,379500,379000,379500,379000,228
20240708,115300,75459458500,379500,379000,379500,378500,218
20240708,115200,75376783500,379000,379500,379500,378500,142
20240708,115100,75322973500,379000,379000,379500,378500,747
20240708,115000,75039841000,379000,379000,379000,378500,429
20240708,114900,74877261000,379000,379000,379000,378500,157
20240708,114800,74817763000,379000,379000,379000,378500,137
20240708,114700,74765854000,378500,378500,379000,378500,112
20240708,114600,74723436500,378500,379000,379000,378500,191
20240708,114500,74651095500,378500,379000,379000,378500,320
20240708,114400,74529920000,378500,378000,379000,378000,185
20240708,114300,74459871500,378500,378000,379000,378000,100
20240708,114200,74421992500,378000,378500,379000,378000,496
20240708,114100,74234213000,379000,379000,379000,378500,127
20240708,114000,74186104000,378500,378500,379000,378000,189
20240708,113900,74114571000,378000,379500,379500,378000,1436
20240708,113800,73570699500,379500,379000,379500,378500,280
20240708,113700,73464566000,378500,379000,379000,378500,592
20240708,113600,73240318500,379000,379000,379000,378500,181
20240708,113500,73171744000,379000,379000,379000,378500,228
20240708,113400,73085351000,379000,378500,379000,378500,115
20240708,113300,73041776500,379000,379000,379000,378500,513
20240708,113200,72847463000,379000,379000,379000,378500,201
20240708,113100,72771309500,379000,379000,379000,378500,775
20240708,113000,72477863000,379000,378500,379000,378500,414
20240708,112900,72321021000,379000,379000,379000,378500,197
20240708,112800,72246389000,379000,379000,379000,378500,223
20240708,112700,72161894500,379000,379000,379000,378500,208
20240708,112600,72083072500,379000,379000,379000,378500,564
20240708,112500,71869524500,379000,379000,379000,378500,178
20240708,112400,71802077000,378500,378500,379000,378500,142
20240708,112300,71748289000,378500,378500,379000,378500,226
20240708,112200,71662691500,379000,378500,379000,378000,281
20240708,112100,71556271000,378500,378500,378500,378000,808
20240708,112000,71250503500,378500,378500,378500,378000,373
20240708,111900,71109387500,378500,379500,379500,378000,2825
20240708,111800,70039339500,379500,379500,379500,379000,361
20240708,111700,69902459500,379000,379500,379500,379000,212
20240708,111600,69822019000,379500,379500,379500,379000,615
20240708,111500,69588651000,379500,379500,379500,379000,362
20240708,111400,69451280000,379500,379500,379500,379000,411
20240708,111300,69295312500,379500,379000,379500,379000,748
20240708,111200,69011627500,379500,379500,379500,379000,180
20240708,111100,68943328500,379500,379500,379500,379000,214
20240708,111000,68862138500,379000,378500,379500,378500,230
20240708,110900,68774913000,379000,379000,379500,378500,415
20240708,110800,68617592500,379000,379000,379500,378500,364
20240708,110700,68479623000,379000,379000,379500,378500,179
20240708,110600,68411780000,379000,378500,379500,378500,693
20240708,110500,68149166500,379000,379000,379000,378500,105
20240708,110400,68109386000,378500,379000,379000,378500,213
20240708,110300,68028674500,379000,378500,379000,378500,160
20240708,110200,67968074500,378500,378500,379000,378500,147
20240708,110100,67912383500,379000,379000,379000,378500,491
20240708,110000,67726489500,379000,379000,379000,378000,865
20240708,105900,67399023500,378500,379000,379000,378500,567
20240708,105800,67184361000,379000,379000,379000,378500,130
20240708,105700,67135101000,379000,379000,379000,378500,472
20240708,105600,66956291500,379000,378500,379000,378000,460
20240708,105500,66782149500,378500,378000,378500,378000,689
20240708,105400,66521413500,378500,378500,378500,378000,486
20240708,105300,66337585000,378500,378500,379000,378000,659
20240708,105200,66088199000,378500,378500,379000,378000,1717
20240708,105100,65438250000,378500,379000,379000,378500,673
20240708,105000,65183248000,378500,379500,379500,378500,1785
20240708,104900,64506725500,379000,379000,379500,379000,234
20240708,104800,64417978000,379500,379500,379500,379000,309
20240708,104700,64300819500,379500,379500,379500,379000,263
20240708,104600,64201046000,379500,379500,379500,379000,588
20240708,104500,63978055000,379500,380000,380500,379000,1828
20240708,104400,63283858500,380500,380500,380500,380000,393
20240708,104300,63134461000,380500,380500,380500,380000,535
20240708,104200,62930933500,380000,380500,380500,380000,373
20240708,104100,62789099000,380000,380500,380500,380000,761
20240708,104000,62499559000,380500,380500,380500,380000,201
20240708,103900,62423106000,380500,380000,380500,379500,636
20240708,103800,62181246500,380000,380000,380000,379500,233
20240708,103700,62092714000,380000,380000,380500,379500,362
20240708,103600,61955172500,380000,380500,380500,380000,258
20240708,103500,61857072500,380000,380500,380500,380000,512
20240708,103400,61662479500,380500,380000,380500,380000,199
20240708,103300,61586780000,380000,379500,380500,379500,4351
20240708,103200,59931730500,379500,379500,380000,379000,1549
20240708,103100,59343604000,379500,380000,380000,379000,639
20240708,103000,59101053500,380000,379500,380000,379500,1148
20240708,102900,58665044500,379500,380000,380000,379500,688
20240708,102800,58403849500,380000,380500,380500,379500,1921
20240708,102700,57673613500,380500,381000,381000,380000,1195
20240708,102600,57219140500,381000,380500,381000,380000,632
20240708,102500,56978619000,380500,380500,381000,380000,1092
20240708,102400,56562980500,380500,380500,381000,380000,655
20240708,102300,56313757000,380500,380500,381000,380000,1378
20240708,102200,55789437500,380500,381000,381000,380000,1435
20240708,102100,55243155500,380500,381000,381500,380000,3363
20240708,102000,53962601000,381500,381000,381500,381000,2559
20240708,101900,52987357000,381000,380500,381000,380000,6049
20240708,101800,50684444000,380500,380000,380500,380000,1188
20240708,101700,50232785500,380000,380000,380500,379500,1864
20240708,101600,49524468500,380000,380000,380000,379500,401
20240708,101500,49372151500,379500,379500,380000,379500,365
20240708,101400,49233615000,379500,380000,380500,379000,2041
20240708,101300,48458776500,380000,380000,380500,379500,975
20240708,101200,48088183500,380000,380000,380500,379500,1402
20240708,101100,47555528500,380000,380000,380000,379500,1423
20240708,101000,47014836000,380000,379500,380000,379000,3793
20240708,100900,45574710500,379500,379500,379500,379000,534
20240708,100800,45372211500,379000,379500,379500,379000,1148
20240708,100700,44937033000,379500,379500,379500,379000,540
20240708,100600,44732306000,379000,379000,379500,378500,786
20240708,100500,44434495500,379000,379000,379000,378500,203
20240708,100400,44357586000,378500,378500,379000,378000,1166
20240708,100300,43916192000,378500,379000,379000,378500,1110
20240708,100200,43496043500,379000,378500,379000,378500,673
20240708,100100,43241005000,378500,378500,379000,378500,720
20240708,100000,42968368000,379000,379000,379500,378500,838
20240708,095900,42650833500,379000,379000,379000,378500,1679
20240708,095800,42014584000,379000,379000,379000,378500,492
20240708,095700,41828303000,379000,378500,379000,378500,467
20240708,095600,41651468500,378500,378500,379000,378500,319
20240708,095500,41530687500,378500,378500,379000,378000,2028
20240708,095400,40762896000,379000,379000,379000,378500,286
20240708,095300,40654568500,379000,378500,379000,378500,1712
20240708,095200,40006449500,378500,379000,379000,378500,649
20240708,095100,39760596500,379000,378500,379000,378500,1755
20240708,095000,39096047000,379000,379000,379000,378500,279
20240708,094900,38990415500,378500,378500,379000,378500,777
20240708,094800,38696203000,378500,379500,379500,378500,2280
20240708,094700,37832344000,379500,379000,379500,379000,302
20240708,094600,37717859000,379000,379000,379500,379000,338
20240708,094500,37589655000,379500,379500,379500,379000,1036
20240708,094400,37196513500,380000,380000,380000,379500,1536
20240708,094300,36613310500,380000,379500,380000,379500,175
20240708,094200,36546840500,380000,380000,380000,379500,907
20240708,094100,36202574000,380000,379500,380000,379500,496
20240708,094000,36014252000,380000,379000,380000,379000,1876
20240708,093900,35302294500,379500,380000,380000,379500,1047
20240708,093800,34904878000,379500,381000,381000,379500,3120
20240708,093700,33719047500,380500,379500,381000,379500,6661
20240708,093600,31183577000,380000,379000,380000,378500,4499
20240708,093500,29475892500,379000,378500,379000,378500,588
20240708,093400,29253063000,379000,379500,379500,378500,1604
20240708,093300,28645144000,379500,379500,379500,379000,800
20240708,093200,28341587500,379500,379500,379500,379000,755
20240708,093100,28055085500,379000,379000,379500,378500,1511
20240708,093000,27482383000,379000,379000,379000,378500,706
20240708,092900,27215004500,378500,378500,379000,378500,1140
20240708,092800,26783417500,379000,379000,379000,378500,208
20240708,092700,26704618000,379000,379500,379500,378500,2839
20240708,092600,25628914000,379500,379500,380000,379000,4644
20240708,092500,23865904500,380000,380000,380000,379500,2624
20240708,092400,22868834500,380000,379500,380000,379000,3233
20240708,092300,21641381000,379000,379500,379500,379000,754
20240708,092200,21355420500,379500,379000,379500,378500,771
20240708,092100,21063221500,379000,379000,379000,378500,1668
20240708,092000,20431093500,378500,378500,379000,378500,496
20240708,091900,20243234500,378500,379000,379000,378500,1714
20240708,091800,19594133500,379000,377500,379500,377500,6878
20240708,091700,16989231000,377500,377500,378000,377000,843
20240708,091600,16670791500,377500,378000,378000,377000,1825
20240708,091500,15981769500,378000,377000,378000,376500,2024
20240708,091400,15218075000,377000,376000,377000,376000,2790
20240708,091300,14167100500,376000,376000,376500,376000,605
20240708,091200,13939473500,376000,376500,376500,376000,350
20240708,091100,13807759500,376500,375000,377000,375000,1476
20240708,091000,13252762500,375000,375500,375500,374500,4440
20240708,090900,11587811000,375000,375000,375500,375000,1279
20240708,090800,11108026500,375000,375500,376000,375000,1341
20240708,090700,10604445500,376000,376000,376500,375500,1233
20240708,090600,10141022500,376500,376000,377000,376000,3167
20240708,090500,8948834000,376500,377500,377500,376000,1951
20240708,090400,8214133000,377500,376500,378000,376500,4326
20240708,090300,6581448000,377000,376000,377000,375000,3352
20240708,090200,5322398000,375500,374500,376000,374500,2472
20240708,090100,4395338000,374500,375000,375500,374500,3478
20240708,090000,3091559500,375000,376000,376000,374000,7961