KissMeData/005490/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,184600,199049621500,373000,373000,373000,373000,19527
20240716,184500,199049621500,373000,373000,373000,373000,0
20240716,184400,199049621500,373000,373000,373000,373000,0
20240716,184300,199049621500,373000,373000,373000,373000,0
20240716,184200,199049621500,373000,373000,373000,373000,0
20240716,184100,199049621500,373000,373000,373000,373000,0
20240716,184000,199049621500,373000,373000,373000,373000,0
20240716,183900,199049621500,373000,373000,373000,373000,0
20240716,183800,199049621500,373000,373000,373000,373000,0
20240716,183700,199049621500,373000,373000,373000,373000,0
20240716,183600,199049621500,373000,373000,373000,373000,0
20240716,183500,199049621500,373000,373000,373000,373000,0
20240716,183400,199049621500,373000,373000,373000,373000,0
20240716,183300,199049621500,373000,373000,373000,373000,0
20240716,183200,199049621500,373000,373000,373000,373000,0
20240716,183100,199049621500,373000,373000,373000,373000,0
20240716,183000,199049621500,373000,373000,373000,373000,0
20240716,182900,199049621500,373000,373000,373000,373000,0
20240716,182800,199049621500,373000,373000,373000,373000,0
20240716,182700,199049621500,373000,373000,373000,373000,0
20240716,182600,199049621500,373000,373000,373000,373000,0
20240716,182500,199049621500,373000,373000,373000,373000,0
20240716,182400,199049621500,373000,373000,373000,373000,0
20240716,182300,199049621500,373000,373000,373000,373000,0
20240716,182200,199049621500,373000,373000,373000,373000,0
20240716,182100,199049621500,373000,373000,373000,373000,0
20240716,182000,199049621500,373000,373000,373000,373000,0
20240716,181900,199049621500,373000,373000,373000,373000,0
20240716,181800,199049621500,373000,373000,373000,373000,0
20240716,181700,199049621500,373000,373000,373000,373000,0
20240716,181600,199049621500,373000,373000,373000,373000,19527
20240716,181500,199049621500,373000,373000,373000,373000,0
20240716,181400,199049621500,373000,373000,373000,373000,0
20240716,181300,199049621500,373000,373000,373000,373000,0
20240716,181200,199049621500,373000,373000,373000,373000,0
20240716,181100,199049621500,373000,373000,373000,373000,0
20240716,181000,199049621500,373000,373000,373000,373000,0
20240716,180900,199049621500,373000,373000,373000,373000,0
20240716,180800,199049621500,373000,373000,373000,373000,0
20240716,180700,199049621500,373000,373000,373000,373000,0
20240716,180600,199049621500,373000,373000,373000,373000,0
20240716,180500,199049621500,373000,373000,373000,373000,0
20240716,180400,199049621500,373000,373000,373000,373000,0
20240716,180300,199049621500,373000,373000,373000,373000,0
20240716,180200,199049621500,373000,373000,373000,373000,0
20240716,180100,199049621500,373000,373000,373000,373000,0
20240716,180000,199049621500,373000,373000,373000,373000,0
20240716,175900,199049621500,373000,373000,373000,373000,0
20240716,175800,199049621500,373000,373000,373000,373000,0
20240716,175700,199049621500,373000,373000,373000,373000,0
20240716,175600,199049621500,373000,373000,373000,373000,0
20240716,175500,199049621500,373000,373000,373000,373000,0
20240716,175400,199049621500,373000,373000,373000,373000,0
20240716,175300,199049621500,373000,373000,373000,373000,0
20240716,175200,199049621500,373000,373000,373000,373000,0
20240716,175100,199049621500,373000,373000,373000,373000,0
20240716,175000,199049621500,373000,373000,373000,373000,0
20240716,174900,199049621500,373000,373000,373000,373000,0
20240716,174800,199049621500,373000,373000,373000,373000,0
20240716,174700,199049621500,373000,373000,373000,373000,0
20240716,174600,199049621500,373000,373000,373000,373000,19527
20240716,174500,199049621500,373000,373000,373000,373000,0
20240716,174400,199049621500,373000,373000,373000,373000,0
20240716,174300,199049621500,373000,373000,373000,373000,0
20240716,174200,199049621500,373000,373000,373000,373000,0
20240716,174100,199049621500,373000,373000,373000,373000,0
20240716,174000,199049621500,373000,373000,373000,373000,0
20240716,173900,199049621500,373000,373000,373000,373000,0
20240716,173800,199049621500,373000,373000,373000,373000,0
20240716,173700,199049621500,373000,373000,373000,373000,0
20240716,173600,199049621500,373000,373000,373000,373000,0
20240716,173500,199049621500,373000,373000,373000,373000,0
20240716,173400,199049621500,373000,373000,373000,373000,0
20240716,173300,199049621500,373000,373000,373000,373000,0
20240716,173200,199049621500,373000,373000,373000,373000,0
20240716,173100,199049621500,373000,373000,373000,373000,0
20240716,173000,199049621500,373000,373000,373000,373000,0
20240716,172900,199049621500,373000,373000,373000,373000,0
20240716,172800,199049621500,373000,373000,373000,373000,0
20240716,172700,199049621500,373000,373000,373000,373000,0
20240716,172600,199049621500,373000,373000,373000,373000,0
20240716,172500,199049621500,373000,373000,373000,373000,0
20240716,172400,199049621500,373000,373000,373000,373000,0
20240716,172300,199049621500,373000,373000,373000,373000,0
20240716,172200,199049621500,373000,373000,373000,373000,0
20240716,172100,199049621500,373000,373000,373000,373000,0
20240716,172000,199049621500,373000,373000,373000,373000,0
20240716,171900,199049621500,373000,373000,373000,373000,0
20240716,171800,199049621500,373000,373000,373000,373000,0
20240716,171700,199049621500,373000,373000,373000,373000,0
20240716,171600,199049621500,373000,373000,373000,373000,19527
20240716,171500,199049621500,373000,373000,373000,373000,0
20240716,171400,199049621500,373000,373000,373000,373000,0
20240716,171300,199049621500,373000,373000,373000,373000,0
20240716,171200,199049621500,373000,373000,373000,373000,0
20240716,171100,199049621500,373000,373000,373000,373000,0
20240716,171000,199049621500,373000,373000,373000,373000,0
20240716,170900,199049621500,373000,373000,373000,373000,0
20240716,170800,199049621500,373000,373000,373000,373000,0
20240716,170700,199049621500,373000,373000,373000,373000,0
20240716,170600,199049621500,373000,373000,373000,373000,0
20240716,170500,199049621500,373000,373000,373000,373000,0
20240716,170400,199049621500,373000,373000,373000,373000,0
20240716,170300,199049621500,373000,373000,373000,373000,0
20240716,170200,199049621500,373000,373000,373000,373000,0
20240716,170100,199049621500,373000,373000,373000,373000,0
20240716,170000,199049621500,373000,373000,373000,373000,0
20240716,165900,199049621500,373000,373000,373000,373000,0
20240716,165800,199049621500,373000,373000,373000,373000,0
20240716,165700,199049621500,373000,373000,373000,373000,0
20240716,165600,199049621500,373000,373000,373000,373000,0
20240716,165500,199049621500,373000,373000,373000,373000,0
20240716,165400,199049621500,373000,373000,373000,373000,0
20240716,165300,199049621500,373000,373000,373000,373000,0
20240716,165200,199049621500,373000,373000,373000,373000,0
20240716,165100,199049621500,373000,373000,373000,373000,0
20240716,165000,199049621500,373000,373000,373000,373000,0
20240716,164900,199049621500,373000,373000,373000,373000,0
20240716,164800,199049621500,373000,373000,373000,373000,0
20240716,164700,199049621500,373000,373000,373000,373000,0
20240716,164600,199049621500,373000,373000,373000,373000,19527
20240716,164500,199049621500,373000,373000,373000,373000,0
20240716,164400,199049621500,373000,373000,373000,373000,0
20240716,164300,199049621500,373000,373000,373000,373000,0
20240716,164200,199049621500,373000,373000,373000,373000,0
20240716,164100,199049621500,373000,373000,373000,373000,0
20240716,164000,199049621500,373000,373000,373000,373000,0
20240716,163900,199049621500,373000,373000,373000,373000,0
20240716,163800,199049621500,373000,373000,373000,373000,0
20240716,163700,199049621500,373000,373000,373000,373000,0
20240716,163600,199049621500,373000,373000,373000,373000,0
20240716,163500,199049621500,373000,373000,373000,373000,0
20240716,163400,199049621500,373000,373000,373000,373000,0
20240716,163300,199049621500,373000,373000,373000,373000,0
20240716,163200,199049621500,373000,373000,373000,373000,0
20240716,163100,199049621500,373000,373000,373000,373000,0
20240716,163000,199049621500,373000,373000,373000,373000,0
20240716,162900,199049621500,373000,373000,373000,373000,0
20240716,162800,199049621500,373000,373000,373000,373000,0
20240716,162700,199049621500,373000,373000,373000,373000,0
20240716,162600,199049621500,373000,373000,373000,373000,0
20240716,162500,199049621500,373000,373000,373000,373000,0
20240716,162400,199049621500,373000,373000,373000,373000,0
20240716,162300,199049621500,373000,373000,373000,373000,0
20240716,162200,199049621500,373000,373000,373000,373000,0
20240716,162100,199049621500,373000,373000,373000,373000,0
20240716,162000,199049621500,373000,373000,373000,373000,0
20240716,161900,199049621500,373000,373000,373000,373000,0
20240716,161800,199049621500,373000,373000,373000,373000,0
20240716,161700,199049621500,373000,373000,373000,373000,0
20240716,161600,199049621500,373000,373000,373000,373000,19527
20240716,161500,199049621500,373000,373000,373000,373000,0
20240716,161400,199049621500,373000,373000,373000,373000,0
20240716,161300,199049621500,373000,373000,373000,373000,0
20240716,161200,199049621500,373000,373000,373000,373000,0
20240716,161100,199049621500,373000,373000,373000,373000,0
20240716,161000,199049621500,373000,373000,373000,373000,0
20240716,160900,199049621500,373000,373000,373000,373000,0
20240716,160800,199049621500,373000,373000,373000,373000,0
20240716,160700,199049621500,373000,373000,373000,373000,0
20240716,160600,199049621500,373000,373000,373000,373000,0
20240716,160500,199049621500,373000,373000,373000,373000,0
20240716,160400,199049621500,373000,373000,373000,373000,0
20240716,160300,199049621500,373000,373000,373000,373000,0
20240716,160200,199049621500,373000,373000,373000,373000,0
20240716,160100,199049621500,373000,373000,373000,373000,0
20240716,160000,199049621500,373000,373000,373000,373000,0
20240716,155900,199049621500,373000,373000,373000,373000,0
20240716,155800,199049621500,373000,373000,373000,373000,0
20240716,155700,199049621500,373000,373000,373000,373000,0
20240716,155600,199049621500,373000,373000,373000,373000,0
20240716,155500,199049621500,373000,373000,373000,373000,0
20240716,155400,199049621500,373000,373000,373000,373000,0
20240716,155300,199049621500,373000,373000,373000,373000,0
20240716,155200,199049621500,373000,373000,373000,373000,0
20240716,155100,199049621500,373000,373000,373000,373000,0
20240716,155000,199049621500,373000,373000,373000,373000,0
20240716,154900,199049621500,373000,373000,373000,373000,0
20240716,154800,199049621500,373000,373000,373000,373000,0
20240716,154700,199049621500,373000,373000,373000,373000,0
20240716,154600,199049621500,373000,373000,373000,373000,19527
20240716,154500,199049621500,373000,373000,373000,373000,0
20240716,154400,199049621500,373000,373000,373000,373000,0
20240716,154300,199049621500,373000,373000,373000,373000,0
20240716,154200,199049621500,373000,373000,373000,373000,0
20240716,154100,199049621500,373000,373000,373000,373000,0
20240716,154000,199049621500,373000,373000,373000,373000,0
20240716,153900,199049621500,373000,373000,373000,373000,0
20240716,153800,199049621500,373000,373000,373000,373000,0
20240716,153700,199049621500,373000,373000,373000,373000,0
20240716,153600,199049621500,373000,373000,373000,373000,0
20240716,153500,199049621500,373000,373000,373000,373000,0
20240716,153400,199049621500,373000,373000,373000,373000,0
20240716,153300,199049621500,373000,373000,373000,373000,0
20240716,153200,199049621500,373000,373000,373000,373000,0
20240716,153100,199049621500,373000,373000,373000,373000,0
20240716,153000,199049621500,373000,373000,373000,373000,19527
20240716,152900,191766050500,373000,373000,373000,373000,0
20240716,152800,191766050500,373000,373000,373000,373000,0
20240716,152700,191766050500,373000,373000,373000,373000,0
20240716,152600,191766050500,373000,373000,373000,373000,0
20240716,152500,191766050500,373000,373000,373000,373000,0
20240716,152400,191766050500,373000,373000,373000,373000,0
20240716,152300,191766050500,373000,373000,373000,373000,0
20240716,152200,191766050500,373000,373000,373000,373000,0
20240716,152100,191766050500,373000,373000,373000,373000,0
20240716,152000,191766050500,373000,373000,373000,373000,0
20240716,151900,191766050500,373000,372500,373000,372500,2070
20240716,151800,190994359500,372500,372000,373000,372000,2812
20240716,151700,189947024000,372000,372000,372500,372000,3549
20240716,151600,188626125000,372500,372000,372500,372000,3738
20240716,151500,187235341500,372000,372000,372500,372000,2314
20240716,151400,186374377500,372000,372000,372500,372000,4218
20240716,151300,184803649000,372000,372000,372500,372000,1670
20240716,151200,184182222000,372500,372000,372500,372000,2599
20240716,151100,183215010500,372000,372500,372500,372000,2321
20240716,151000,182351396500,372500,372500,373000,372000,5855
20240716,150900,180170548000,372500,372500,373000,372500,1683
20240716,150800,179543476000,372500,373000,373000,372500,1750
20240716,150700,178890994000,372500,372500,373000,372500,4762
20240716,150600,177115591500,372500,373000,373000,372500,1371
20240716,150500,176604749000,372500,372500,373000,372500,831
20240716,150400,176295161000,372500,373000,373000,372500,1064
20240716,150300,175898695000,372500,373000,373500,372500,3431
20240716,150200,174619122000,373500,373000,373500,373000,1418
20240716,150100,174090061000,373000,373000,373500,373000,1415
20240716,150000,173562161500,373000,373000,373500,373000,1593
20240716,145900,172967885000,373000,373500,373500,373000,1238
20240716,145800,172505810500,373000,373000,373500,373000,1201
20240716,145700,172057637000,373500,373000,373500,373000,1369
20240716,145600,171546522500,373000,373000,373500,373000,1345
20240716,145500,171044429000,373000,373500,374000,373000,2175
20240716,145400,170232347000,373500,373000,374000,373000,1840
20240716,145300,169545278500,373000,373000,373500,373000,654
20240716,145200,169301264000,373500,373000,373500,373000,692
20240716,145100,169043099000,373000,373000,373500,373000,910
20240716,145000,168703579000,373000,373000,373500,373000,683
20240716,144900,168448736000,373000,373000,374000,373000,1174
20240716,144800,168010389000,373000,373000,374000,373000,1121
20240716,144700,167591714000,373500,373500,374000,373000,1429
20240716,144600,167057894000,373500,372500,374000,372500,7063
20240716,144500,164422680500,372500,373000,373500,372500,6591
20240716,144400,161965286000,373000,373500,374000,373000,6521
20240716,144300,159530878000,373500,374000,374000,373500,856
20240716,144200,159211123500,373500,374000,374500,373500,1746
20240716,144100,158558146500,374000,374000,374500,374000,769
20240716,144000,158270522000,374000,374000,374500,374000,639
20240716,143900,158031516500,374000,374000,374500,373500,1632
20240716,143800,157421158500,373500,374000,374500,373500,1076
20240716,143700,157018951000,374500,374000,374500,374000,1107
20240716,143600,156604839500,374000,374500,375000,374000,1988
20240716,143500,155861169000,374500,374500,375000,374000,1053
20240716,143400,155466967000,374500,374000,375000,374000,1285
20240716,143300,154985999000,374500,375000,375000,374000,2438
20240716,143200,154073647500,375000,373500,375500,373500,3648
20240716,143100,152707207000,374000,373500,374000,373500,1542
20240716,143000,152130848500,373500,374000,374000,373500,2141
20240716,142900,151330912000,373500,374000,374500,373500,3310
20240716,142800,150093122000,374000,374000,374500,374000,916
20240716,142700,149750513000,374000,374500,374500,374000,1172
20240716,142600,149312098500,374000,374000,374500,374000,2728
20240716,142500,148291745500,374000,375000,375500,374000,16375
20240716,142400,142153368500,375500,375000,375500,375000,543
20240716,142300,141949619500,375500,375500,375500,375000,750
20240716,142200,141668171500,375000,375500,375500,375000,670
20240716,142100,141416727000,375500,375000,376000,375000,3433
20240716,142000,140128822000,375500,375500,375500,375000,877
20240716,141900,139799690000,375500,375000,375500,375000,933
20240716,141800,139449585500,375500,375500,375500,375000,527
20240716,141700,139251780000,375500,375000,376000,375000,1421
20240716,141600,138718276500,375500,375500,375500,375000,1227
20240716,141500,138257941500,375500,375500,376000,375000,2219
20240716,141400,137424738500,376000,376000,376000,375500,642
20240716,141300,137183616500,375500,375500,376000,375500,324
20240716,141200,137061927000,375500,375500,376000,375500,548
20240716,141100,136856149500,376000,375500,376000,375500,526
20240716,141000,136658608500,375500,375500,376000,375500,758
20240716,140900,136373956000,375500,376000,376000,375500,487
20240716,140800,136191065500,375500,375500,376000,375000,872
20240716,140700,135863689500,375500,375500,375500,375000,629
20240716,140600,135627590000,375000,375500,376000,375000,1366
20240716,140500,135114657000,375500,375500,376000,375500,328
20240716,140400,134991483000,375500,375500,376000,375000,1196
20240716,140300,134542400500,375500,375500,376000,375500,818
20240716,140200,134235232000,375500,375500,376000,375000,1137
20240716,140100,133808231500,375000,376000,376000,375000,4335
20240716,140000,132180560500,375500,376000,376000,375500,762
20240716,135900,131894406000,376000,376000,376000,375500,717
20240716,135800,131625007500,375500,375500,376000,375500,1027
20240716,135700,131239305000,375500,375500,376000,375500,760
20240716,135600,130953661000,376000,376000,376500,375500,2496
20240716,135500,130015261500,375500,376000,376000,375500,1526
20240716,135400,129441903000,376000,375500,376000,375500,6198
20240716,135300,127114117500,376000,375500,376000,375500,666
20240716,135200,126863859500,376000,376000,376500,375500,3998
20240716,135100,125360530000,376000,376000,376500,376000,6226
20240716,135000,123019056500,376500,376000,376500,376000,766
20240716,134900,122730761500,376000,376000,376500,376000,338
20240716,134800,122603626000,376000,376000,376500,376000,1007
20240716,134700,122224936500,376500,376500,376500,376000,394
20240716,134600,122076785000,376000,376000,376500,376000,753
20240716,134500,121793645500,376000,376500,376500,376000,396
20240716,134400,121644705500,376500,376000,376500,376000,330
20240716,134300,121520531500,376000,376000,376500,376000,1759
20240716,134200,120859095500,376500,376000,376500,376000,904
20240716,134100,120519025000,376000,376500,377000,376000,1592
20240716,134000,119919648000,376500,376500,377000,376500,1039
20240716,133900,119528454500,376500,376500,377000,376500,473
20240716,133800,119350364000,376500,376500,377000,376500,420
20240716,133700,119192224000,377000,376500,377000,376500,295
20240716,133600,119081136500,376500,376500,377000,376500,291
20240716,133500,118971514000,376500,376500,377000,376500,517
20240716,133400,118776855500,376500,376500,377000,376500,631
20240716,133300,118539171000,376500,377000,377000,376500,440
20240716,133200,118373425500,376500,376500,377000,376500,517
20240716,133100,118178685000,376500,377000,377000,376500,429
20240716,133000,118017080000,377000,376500,377000,376500,420
20240716,132900,117858927000,376500,376500,377000,376500,458
20240716,132800,117686382000,376500,376500,377000,376500,879
20240716,132700,117355407000,377000,377500,377500,377000,1409
20240716,132600,116824193500,377000,377000,377500,377000,292
20240716,132500,116714106000,377000,377000,377500,377000,526
20240716,132400,116515792000,377000,378500,378500,377000,3266
20240716,132300,115282143000,378000,378000,378500,378000,489
20240716,132200,115097275000,378000,378500,378500,378000,198
20240716,132100,115022428000,378500,378000,378500,378000,260
20240716,132000,114924118000,378000,378500,378500,378000,229
20240716,131900,114837522500,378500,378000,378500,378000,300
20240716,131800,114724046500,378500,378000,378500,378000,114
20240716,131700,114680905000,378500,378500,379000,378000,1302
20240716,131600,114188104500,379000,379000,379000,378500,84
20240716,131500,114156297500,378500,379000,379000,378500,103
20240716,131400,114117291500,378500,379000,379000,378500,294
20240716,131300,114005968000,379000,379000,379000,378500,163
20240716,131200,113944209500,379000,379000,379000,378500,417
20240716,131100,113786282000,378500,378500,379000,378000,516
20240716,131000,113590968000,378500,378500,378500,378000,1528
20240716,130900,113012741000,378000,378000,378500,378000,210
20240716,130800,112933336000,378500,378000,378500,378000,106
20240716,130700,112893261500,378000,378000,378500,377500,466
20240716,130600,112717064500,378000,377500,378000,377500,344
20240716,130500,112587061000,378000,378000,378000,377500,66
20240716,130400,112562133500,378000,378000,378000,377500,65
20240716,130300,112537580500,378000,378500,378500,377500,256
20240716,130200,112440812000,378000,377500,378000,377500,849
20240716,130100,112119907000,378000,377500,378000,377500,156
20240716,130000,112060973500,377500,378000,378000,377500,163
20240716,125900,111999419000,378000,377000,378000,377000,455
20240716,125800,111827683000,377500,377000,377500,377000,276
20240716,125700,111723568500,377000,377000,377000,376500,2111
20240716,125600,110927741500,377000,376500,377000,376500,305
20240716,125500,110812827000,376500,377000,377000,376500,397
20240716,125400,110663326500,376500,376500,377000,376500,595
20240716,125300,110439285000,377000,376500,377000,376500,261
20240716,125200,110340962000,376500,377000,377000,376500,73
20240716,125100,110313446500,377000,376500,377000,376500,119
20240716,125000,110268622500,376500,376500,377000,376500,411
20240716,124900,110113791000,377000,376500,377000,376500,1990
20240716,124800,109364511000,376500,376500,377000,376500,374
20240716,124700,109223685000,376500,377000,377000,376500,630
20240716,124600,108986472500,376500,376500,377000,376500,436
20240716,124500,108822316000,376500,376500,377000,376500,436
20240716,124400,108658130000,376500,377000,377000,376500,241
20240716,124300,108567348000,377000,376500,377000,376500,407
20240716,124200,108414084500,376500,376500,377000,376500,1665
20240716,124100,107787140000,376500,377000,377000,376500,136
20240716,124000,107735928000,377000,377000,377000,376500,283
20240716,123900,107629364500,377000,376500,377000,376500,271
20240716,123800,107527304000,376500,376500,377000,376500,268
20240716,123700,107426382500,376500,376500,377000,376500,747
20240716,123600,107145122500,377000,376500,377000,376500,1360
20240716,123500,106633036000,376500,376500,377000,376500,402
20240716,123400,106481673000,376500,377000,377000,376500,136
20240716,123300,106430445500,376500,376500,377000,376500,426
20240716,123200,106270017500,376500,377000,377000,376500,541
20240716,123100,106066290500,377000,376500,377000,376500,245
20240716,123000,105974015500,377000,377000,377000,376500,493
20240716,122900,105788349500,377000,377000,377500,376500,807
20240716,122800,105484267000,377000,377000,377500,377000,1713
20240716,122700,104838449500,377000,377000,377500,377000,1361
20240716,122600,104325331000,377000,377000,377500,377000,349
20240716,122500,104193743500,377000,377000,377500,377000,253
20240716,122400,104098346500,377000,377500,377500,377000,309
20240716,122300,103981767500,377500,377500,377500,377000,397
20240716,122200,103831920500,377000,377000,377500,377000,342
20240716,122100,103702977500,377500,377000,377500,377000,238
20240716,122000,103613251000,377000,377000,377500,377000,487
20240716,121900,103429646000,377000,377000,377500,377000,145
20240716,121800,103374958500,377000,377000,377500,377000,57
20240716,121700,103353457500,377000,377000,377500,376500,979
20240716,121600,102984318000,377000,377000,377000,376500,567
20240716,121500,102770584500,377000,376500,377000,376500,503
20240716,121400,102581117000,376500,377000,377000,376500,2289
20240716,121300,101719211500,376500,376500,377000,376500,146
20240716,121200,101664224000,377000,377000,377000,376500,314
20240716,121100,101545990000,376500,377000,377000,376500,257
20240716,121000,101449132000,377000,377500,377500,376500,2713
20240716,120900,100426368000,377500,377000,377500,377000,297
20240716,120800,100314372500,377000,377500,377500,377000,856
20240716,120700,99991624000,377500,377500,378000,377000,1465
20240716,120600,99438845000,378000,377500,378000,377500,210
20240716,120500,99359528000,378000,377500,378000,377500,251
20240716,120400,99264770000,377500,377500,378000,377500,100
20240716,120300,99227017500,377500,378000,378000,377500,51
20240716,120200,99207750500,377500,377500,378000,377500,436
20240716,120100,99043049500,377500,377500,378000,377500,139
20240716,120000,98990560000,378000,378000,378000,377500,103
20240716,115900,98951649500,378000,377500,378000,377500,154
20240716,115800,98893478000,377500,377500,378000,377000,576
20240716,115700,98676029500,377500,377500,378000,377500,159
20240716,115600,98616006500,377500,378000,378000,377500,840
20240716,115500,98298840000,378000,378000,378500,377500,210
20240716,115400,98219461000,378000,377500,378000,377500,810
20240716,115300,97913282000,378000,377500,378000,377500,58
20240716,115200,97891373000,378000,378000,378000,377500,399
20240716,115100,97740612500,378000,377500,378000,377500,706
20240716,115000,97473796000,377500,377500,378000,377500,242
20240716,114900,97382419000,377500,377500,378000,377500,145
20240716,114800,97327662500,378000,378000,378000,377500,134
20240716,114700,97277026500,377500,378000,378000,377500,138
20240716,114600,97224881500,377500,377500,378000,377500,97
20240716,114500,97188261500,377500,377500,378000,377000,600
20240716,114400,96961772500,377000,377000,377500,377000,489
20240716,114300,96777406000,377000,377000,377500,377000,381
20240716,114200,96633768500,377000,377000,377500,376500,901
20240716,114100,96294074500,377000,377500,377500,377000,1261
20240716,114000,95818630500,377500,377000,377500,377000,212
20240716,113900,95738677500,377000,377000,377500,377000,863
20240716,113800,95413285500,377000,377000,377500,377000,183
20240716,113700,95344286500,377000,377500,377500,377000,1314
20240716,113600,94848760500,377000,377500,377500,377000,192
20240716,113500,94776348000,377500,377000,377500,377000,301
20240716,113400,94662829500,377000,377000,377500,377000,309
20240716,113300,94546312000,377000,377500,377500,377000,654
20240716,113200,94299729500,377500,377000,377500,377000,843
20240716,113100,93981790000,377000,377500,377500,377000,210
20240716,113000,93902536500,377500,377500,378000,377000,737
20240716,112900,93624548500,377500,377500,378000,377500,1387
20240716,112800,93100552500,377500,377500,378000,377000,432
20240716,112700,92937470500,377500,377500,378000,377000,710
20240716,112600,92669453000,377500,377500,378000,377500,1328
20240716,112500,92168068500,377500,378000,378000,377500,185
20240716,112400,92098200000,377500,378000,378000,377500,283
20240716,112300,91991279000,378000,378000,378000,377500,384
20240716,112200,91846142500,377500,378000,378500,377500,717
20240716,112100,91575236000,378000,377000,378000,377000,1078
20240716,112000,91168356000,377500,377000,377500,377000,788
20240716,111900,90871114500,377500,377500,377500,377000,114
20240716,111800,90828096000,377000,377000,377500,377000,213
20240716,111700,90747772500,377000,377500,378000,377000,145
20240716,111600,90693061000,377500,377000,377500,377000,687
20240716,111500,90433906000,377500,377000,377500,377000,109
20240716,111400,90392772500,377000,377500,378000,377000,760
20240716,111300,90105885500,377000,377500,378000,377000,565
20240716,111200,89892606000,377000,377000,377500,376500,617
20240716,111100,89659873500,377000,377000,377500,377000,1300
20240716,111000,89169722000,377500,378000,378000,377000,2106
20240716,110900,88374931500,377500,378000,378000,377500,611
20240716,110800,88144004000,378000,378000,378000,377500,203
20240716,110700,88067303500,377500,378000,378000,377500,392
20240716,110600,87919269500,378000,377500,378000,377500,232
20240716,110500,87831606500,378000,377000,378000,377000,1062
20240716,110400,87430778500,377000,377000,377500,376500,1080
20240716,110300,87023639500,377000,377000,377500,376500,1418
20240716,110200,86489052500,377000,377500,378000,376500,5500
20240716,110100,84415328000,377500,378500,378500,377000,6956
20240716,110000,81788748500,378500,378000,378500,378000,1633
20240716,105900,81171418500,378500,378000,378500,378000,637
20240716,105800,80930526000,378000,378000,378500,378000,1040
20240716,105700,80537311000,378000,378000,378500,378000,534
20240716,105600,80335320500,378500,379000,379000,378000,669
20240716,105500,80082121500,378500,378500,379000,378500,532
20240716,105400,79880752500,378500,379000,379000,378500,454
20240716,105300,79708874000,378500,379000,379000,378500,2682
20240716,105200,78693338500,378500,378500,379000,378500,1076
20240716,105100,78285748000,379000,378500,379000,378500,416
20240716,105000,78128267500,378500,379000,379000,378500,654
20240716,104900,77880578000,379000,379000,379000,378500,960
20240716,104800,77516858000,379000,379500,379500,378500,1380
20240716,104700,76993793000,379000,379000,379500,379000,163
20240716,104600,76931994000,379000,379000,379500,379000,349
20240716,104500,76799587000,379000,379500,379500,379000,583
20240716,104400,76578535000,379000,379000,379500,379000,228
20240716,104300,76492103000,379000,379000,379500,378500,698
20240716,104200,76227537500,379000,379000,379500,378500,1903
20240716,104100,75506428500,379000,379000,379500,379000,167
20240716,104000,75443124000,379000,379500,379500,379000,911
20240716,103900,75097702500,379000,379500,380000,379000,1400
20240716,103800,74566645500,379500,379500,380000,379000,774
20240716,103700,74272913500,379500,379500,380000,379500,675
20240716,103600,74016726000,379500,380000,380000,379500,719
20240716,103500,73743675500,380000,379500,380500,379000,4481
20240716,103400,72042662000,379500,379000,380000,379000,1106
20240716,103300,71622921500,379500,379500,380000,379000,2110
20240716,103200,70822165000,380000,380500,380500,379500,318
20240716,103100,70701386500,380500,379500,380500,379000,1753
20240716,103000,70035724000,379000,379500,379500,379000,707
20240716,102900,69767642000,379500,379500,379500,379000,870
20240716,102800,69437512500,379500,379500,380000,379000,1842
20240716,102700,68738394000,379500,379000,379500,379000,464
20240716,102600,68562418000,379000,380000,380000,379000,1377
20240716,102500,68039806000,380000,379000,380000,379000,512
20240716,102400,67845484500,379000,379000,379500,379000,350
20240716,102300,67712806000,379000,379000,379500,378500,1605
20240716,102200,67104344500,379500,379500,379500,379000,928
20240716,102100,66752566500,379500,379000,379500,379000,635
20240716,102000,66511726500,379500,378500,379500,378500,1066
20240716,101900,66107833000,378500,378500,379000,378000,5152
20240716,101800,64159330500,378500,378500,378500,378000,1806
20240716,101700,63476073000,378500,378000,378500,378000,688
20240716,101600,63215868500,378000,379000,379000,378000,955
20240716,101500,62854509500,378500,378500,379000,378000,4168
20240716,101400,61277447000,379000,379500,380000,378500,2207
20240716,101300,60440412000,379500,379500,380000,378500,3871
20240716,101200,58974125000,379500,379500,380000,379000,10828
20240716,101100,54868161000,379500,380000,380000,379000,6001
20240716,101000,52590392000,380000,380500,380500,380000,524
20240716,100900,52391225000,380500,380500,380500,380000,443
20240716,100800,52222807000,380500,379500,380500,379500,1453
20240716,100700,51670495500,379500,380000,380000,379500,1697
20240716,100600,51026405500,380000,380000,380500,379500,2812
20240716,100500,49957967500,380000,380500,380500,380000,1316
20240716,100400,49457720000,380500,380500,380500,380000,820
20240716,100300,49146042500,380000,380500,380500,380000,1040
20240716,100200,48750753500,380500,380500,380500,380000,870
20240716,100100,48419792500,380500,380000,380500,380000,1145
20240716,100000,47984332000,380500,380000,380500,380000,630
20240716,095900,47744806000,380500,380500,380500,380000,656
20240716,095800,47495305000,380000,381000,381000,380000,1351
20240716,095700,46981372000,380500,381500,381500,380500,1054
20240716,095600,46580055500,380500,381500,382000,380500,1114
20240716,095500,46155356000,381500,382000,382000,381000,1513
20240716,095400,45578130500,382000,380000,382000,380000,3783
20240716,095300,44136667000,380000,380500,380500,380000,3512
20240716,095200,42801906000,380000,380000,380500,380000,1293
20240716,095100,42310388000,380000,380500,380500,380000,1056
20240716,095000,41909024000,380000,380500,381000,380000,1460
20240716,094900,41353830000,380500,381000,381000,380500,3719
20240716,094800,39938603000,381000,381000,381500,380500,1302
20240716,094700,39442866500,381000,381500,381500,381000,3487
20240716,094600,38114226000,381500,382000,382000,381000,3658
20240716,094500,36718666000,382000,382000,382000,381500,1211
20240716,094400,36256375000,382000,382000,382000,381500,1777
20240716,094300,35577622000,382500,383000,383500,382000,678
20240716,094200,35318299500,383000,384000,384000,383000,2319
20240716,094100,34428342000,384000,384000,384500,384000,639
20240716,094000,34182926500,384500,383500,384500,383000,2087
20240716,093900,33382389000,383500,382500,383500,382500,1777
20240716,093800,32701613500,382500,382500,383000,382000,2622
20240716,093700,31699301000,382000,382500,382500,382000,1945
20240716,093600,30956012500,382500,382500,383000,382500,622
20240716,093500,30718070500,383000,382500,383000,382500,1269
20240716,093400,30232460000,383000,383000,383000,382500,2253
20240716,093300,29369712000,383000,383500,383500,383000,1543
20240716,093200,28778656500,383000,382500,383500,381500,8029
20240716,093100,25708589500,382500,382500,383000,382000,2441
20240716,093000,24775222500,383000,382500,383000,382500,1447
20240716,092900,24221651500,383000,383000,383000,382500,966
20240716,092800,23851928000,383000,383500,383500,382500,3297
20240716,092700,22589799500,383000,384000,384500,383000,1465
20240716,092600,22027559500,384000,383000,384500,383000,2724
20240716,092500,20982271500,383500,383500,383500,383000,540
20240716,092400,20775246000,383500,383500,383500,383000,1034
20240716,092300,20379112000,383000,383500,383500,383000,644
20240716,092200,20132369000,383500,384000,384000,383500,974
20240716,092100,19758777000,384000,384500,384500,383500,1305
20240716,092000,19257671000,384500,384500,384500,384000,355
20240716,091900,19121281500,384500,384500,385000,384000,991
20240716,091800,18740040500,385000,383500,385500,383000,5841
20240716,091700,16498747000,383500,383500,383500,383000,831
20240716,091600,16180308000,383500,383500,384000,383000,1359
20240716,091500,15659209500,384000,383500,384000,383500,2617
20240716,091400,14655558500,383500,384500,384500,383500,2520
20240716,091300,13688151000,384000,384500,385000,384000,1422
20240716,091200,13141561000,384500,385500,385500,384500,2194
20240716,091100,12297092000,385500,385500,386000,385000,1359
20240716,091000,11773308000,386000,385500,386000,385500,308
20240716,090900,11654516000,385500,386000,386000,385500,643
20240716,090800,11406508500,385500,386500,387000,385500,3294
20240716,090700,10133101500,386500,386000,387000,386000,1713
20240716,090600,9470870000,386000,385500,386000,385000,1570
20240716,090500,8865338000,385000,384000,385000,383500,2107
20240716,090400,8055432500,384000,384000,384500,383500,2767
20240716,090300,6992951000,384000,383500,384500,383500,2433
20240716,090200,6059134000,384000,384000,384500,383500,3461
20240716,090100,4730151000,384000,384000,385000,383500,3995
20240716,090000,3195282000,384000,384000,385500,383500,8216