KissMeData/005490/min/candle-20240730.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240730,184500,101122842500,359500,359500,359500,359500,5992
20240730,184400,101122842500,359500,359500,359500,359500,0
20240730,184300,101122842500,359500,359500,359500,359500,0
20240730,184200,101122842500,359500,359500,359500,359500,0
20240730,184100,101122842500,359500,359500,359500,359500,0
20240730,184000,101122842500,359500,359500,359500,359500,0
20240730,183900,101122842500,359500,359500,359500,359500,0
20240730,183800,101122842500,359500,359500,359500,359500,0
20240730,183700,101122842500,359500,359500,359500,359500,0
20240730,183600,101122842500,359500,359500,359500,359500,0
20240730,183500,101122842500,359500,359500,359500,359500,0
20240730,183400,101122842500,359500,359500,359500,359500,0
20240730,183300,101122842500,359500,359500,359500,359500,0
20240730,183200,101122842500,359500,359500,359500,359500,0
20240730,183100,101122842500,359500,359500,359500,359500,0
20240730,183000,101122842500,359500,359500,359500,359500,0
20240730,182900,101122842500,359500,359500,359500,359500,0
20240730,182800,101122842500,359500,359500,359500,359500,0
20240730,182700,101122842500,359500,359500,359500,359500,0
20240730,182600,101122842500,359500,359500,359500,359500,0
20240730,182500,101122842500,359500,359500,359500,359500,0
20240730,182400,101122842500,359500,359500,359500,359500,0
20240730,182300,101122842500,359500,359500,359500,359500,0
20240730,182200,101122842500,359500,359500,359500,359500,0
20240730,182100,101122842500,359500,359500,359500,359500,0
20240730,182000,101122842500,359500,359500,359500,359500,0
20240730,181900,101122842500,359500,359500,359500,359500,0
20240730,181800,101122842500,359500,359500,359500,359500,0
20240730,181700,101122842500,359500,359500,359500,359500,0
20240730,181600,101122842500,359500,359500,359500,359500,0
20240730,181500,101122842500,359500,359500,359500,359500,5992
20240730,181400,101122842500,359500,359500,359500,359500,0
20240730,181300,101122842500,359500,359500,359500,359500,0
20240730,181200,101122842500,359500,359500,359500,359500,0
20240730,181100,101122842500,359500,359500,359500,359500,0
20240730,181000,101122842500,359500,359500,359500,359500,0
20240730,180900,101122842500,359500,359500,359500,359500,0
20240730,180800,101122842500,359500,359500,359500,359500,0
20240730,180700,101122842500,359500,359500,359500,359500,0
20240730,180600,101122842500,359500,359500,359500,359500,0
20240730,180500,101122842500,359500,359500,359500,359500,0
20240730,180400,101122842500,359500,359500,359500,359500,0
20240730,180300,101122842500,359500,359500,359500,359500,0
20240730,180200,101122842500,359500,359500,359500,359500,0
20240730,180100,101122842500,359500,359500,359500,359500,0
20240730,180000,101122842500,359500,359500,359500,359500,0
20240730,175900,101122842500,359500,359500,359500,359500,0
20240730,175800,101122842500,359500,359500,359500,359500,0
20240730,175700,101122842500,359500,359500,359500,359500,0
20240730,175600,101122842500,359500,359500,359500,359500,0
20240730,175500,101122842500,359500,359500,359500,359500,0
20240730,175400,101122842500,359500,359500,359500,359500,0
20240730,175300,101122842500,359500,359500,359500,359500,0
20240730,175200,101122842500,359500,359500,359500,359500,0
20240730,175100,101122842500,359500,359500,359500,359500,0
20240730,175000,101122842500,359500,359500,359500,359500,0
20240730,174900,101122842500,359500,359500,359500,359500,0
20240730,174800,101122842500,359500,359500,359500,359500,0
20240730,174700,101122842500,359500,359500,359500,359500,0
20240730,174600,101122842500,359500,359500,359500,359500,0
20240730,174500,101122842500,359500,359500,359500,359500,5992
20240730,174400,101122842500,359500,359500,359500,359500,0
20240730,174300,101122842500,359500,359500,359500,359500,0
20240730,174200,101122842500,359500,359500,359500,359500,0
20240730,174100,101122842500,359500,359500,359500,359500,0
20240730,174000,101122842500,359500,359500,359500,359500,0
20240730,173900,101122842500,359500,359500,359500,359500,0
20240730,173800,101122842500,359500,359500,359500,359500,0
20240730,173700,101122842500,359500,359500,359500,359500,0
20240730,173600,101122842500,359500,359500,359500,359500,0
20240730,173500,101122842500,359500,359500,359500,359500,0
20240730,173400,101122842500,359500,359500,359500,359500,0
20240730,173300,101122842500,359500,359500,359500,359500,0
20240730,173200,101122842500,359500,359500,359500,359500,0
20240730,173100,101122842500,359500,359500,359500,359500,0
20240730,173000,101122842500,359500,359500,359500,359500,0
20240730,172900,101122842500,359500,359500,359500,359500,0
20240730,172800,101122842500,359500,359500,359500,359500,0
20240730,172700,101122842500,359500,359500,359500,359500,0
20240730,172600,101122842500,359500,359500,359500,359500,0
20240730,172500,101122842500,359500,359500,359500,359500,0
20240730,172400,101122842500,359500,359500,359500,359500,0
20240730,172300,101122842500,359500,359500,359500,359500,0
20240730,172200,101122842500,359500,359500,359500,359500,0
20240730,172100,101122842500,359500,359500,359500,359500,0
20240730,172000,101122842500,359500,359500,359500,359500,0
20240730,171900,101122842500,359500,359500,359500,359500,0
20240730,171800,101122842500,359500,359500,359500,359500,0
20240730,171700,101122842500,359500,359500,359500,359500,0
20240730,171600,101122842500,359500,359500,359500,359500,0
20240730,171500,101122842500,359500,359500,359500,359500,5992
20240730,171400,101122842500,359500,359500,359500,359500,0
20240730,171300,101122842500,359500,359500,359500,359500,0
20240730,171200,101122842500,359500,359500,359500,359500,0
20240730,171100,101122842500,359500,359500,359500,359500,0
20240730,171000,101122842500,359500,359500,359500,359500,0
20240730,170900,101122842500,359500,359500,359500,359500,0
20240730,170800,101122842500,359500,359500,359500,359500,0
20240730,170700,101122842500,359500,359500,359500,359500,0
20240730,170600,101122842500,359500,359500,359500,359500,0
20240730,170500,101122842500,359500,359500,359500,359500,0
20240730,170400,101122842500,359500,359500,359500,359500,0
20240730,170300,101122842500,359500,359500,359500,359500,0
20240730,170200,101122842500,359500,359500,359500,359500,0
20240730,170100,101122842500,359500,359500,359500,359500,0
20240730,170000,101122842500,359500,359500,359500,359500,0
20240730,165900,101122842500,359500,359500,359500,359500,0
20240730,165800,101122842500,359500,359500,359500,359500,0
20240730,165700,101122842500,359500,359500,359500,359500,0
20240730,165600,101122842500,359500,359500,359500,359500,0
20240730,165500,101122842500,359500,359500,359500,359500,0
20240730,165400,101122842500,359500,359500,359500,359500,0
20240730,165300,101122842500,359500,359500,359500,359500,0
20240730,165200,101122842500,359500,359500,359500,359500,0
20240730,165100,101122842500,359500,359500,359500,359500,0
20240730,165000,101122842500,359500,359500,359500,359500,0
20240730,164900,101122842500,359500,359500,359500,359500,0
20240730,164800,101122842500,359500,359500,359500,359500,0
20240730,164700,101122842500,359500,359500,359500,359500,0
20240730,164600,101122842500,359500,359500,359500,359500,0
20240730,164500,101122842500,359500,359500,359500,359500,5992
20240730,164400,101122842500,359500,359500,359500,359500,0
20240730,164300,101122842500,359500,359500,359500,359500,0
20240730,164200,101122842500,359500,359500,359500,359500,0
20240730,164100,101122842500,359500,359500,359500,359500,0
20240730,164000,101122842500,359500,359500,359500,359500,0
20240730,163900,101122842500,359500,359500,359500,359500,0
20240730,163800,101122842500,359500,359500,359500,359500,0
20240730,163700,101122842500,359500,359500,359500,359500,0
20240730,163600,101122842500,359500,359500,359500,359500,0
20240730,163500,101122842500,359500,359500,359500,359500,0
20240730,163400,101122842500,359500,359500,359500,359500,0
20240730,163300,101122842500,359500,359500,359500,359500,0
20240730,163200,101122842500,359500,359500,359500,359500,0
20240730,163100,101122842500,359500,359500,359500,359500,0
20240730,163000,101122842500,359500,359500,359500,359500,0
20240730,162900,101122842500,359500,359500,359500,359500,0
20240730,162800,101122842500,359500,359500,359500,359500,0
20240730,162700,101122842500,359500,359500,359500,359500,0
20240730,162600,101122842500,359500,359500,359500,359500,0
20240730,162500,101122842500,359500,359500,359500,359500,0
20240730,162400,101122842500,359500,359500,359500,359500,0
20240730,162300,101122842500,359500,359500,359500,359500,0
20240730,162200,101122842500,359500,359500,359500,359500,0
20240730,162100,101122842500,359500,359500,359500,359500,0
20240730,162000,101122842500,359500,359500,359500,359500,0
20240730,161900,101122842500,359500,359500,359500,359500,0
20240730,161800,101122842500,359500,359500,359500,359500,0
20240730,161700,101122842500,359500,359500,359500,359500,0
20240730,161600,101122842500,359500,359500,359500,359500,0
20240730,161500,101122842500,359500,359500,359500,359500,5992
20240730,161400,101122842500,359500,359500,359500,359500,0
20240730,161300,101122842500,359500,359500,359500,359500,0
20240730,161200,101122842500,359500,359500,359500,359500,0
20240730,161100,101122842500,359500,359500,359500,359500,0
20240730,161000,101122842500,359500,359500,359500,359500,0
20240730,160900,101122842500,359500,359500,359500,359500,0
20240730,160800,101122842500,359500,359500,359500,359500,0
20240730,160700,101122842500,359500,359500,359500,359500,0
20240730,160600,101122842500,359500,359500,359500,359500,0
20240730,160500,101122842500,359500,359500,359500,359500,0
20240730,160400,101122842500,359500,359500,359500,359500,0
20240730,160300,101122842500,359500,359500,359500,359500,0
20240730,160200,101122842500,359500,359500,359500,359500,0
20240730,160100,101122842500,359500,359500,359500,359500,0
20240730,160000,101122842500,359500,359500,359500,359500,0
20240730,155900,101122842500,359500,359500,359500,359500,0
20240730,155800,101122842500,359500,359500,359500,359500,0
20240730,155700,101122842500,359500,359500,359500,359500,0
20240730,155600,101122842500,359500,359500,359500,359500,0
20240730,155500,101122842500,359500,359500,359500,359500,0
20240730,155400,101122842500,359500,359500,359500,359500,0
20240730,155300,101122842500,359500,359500,359500,359500,0
20240730,155200,101122842500,359500,359500,359500,359500,0
20240730,155100,101122842500,359500,359500,359500,359500,0
20240730,155000,101122842500,359500,359500,359500,359500,0
20240730,154900,101122842500,359500,359500,359500,359500,0
20240730,154800,101122842500,359500,359500,359500,359500,0
20240730,154700,101122842500,359500,359500,359500,359500,0
20240730,154600,101122842500,359500,359500,359500,359500,0
20240730,154500,101122842500,359500,359500,359500,359500,5992
20240730,154400,101122842500,359500,359500,359500,359500,0
20240730,154300,101122842500,359500,359500,359500,359500,0
20240730,154200,101122842500,359500,359500,359500,359500,0
20240730,154100,101122842500,359500,359500,359500,359500,0
20240730,154000,101122842500,359500,359500,359500,359500,0
20240730,153900,101122842500,359500,359500,359500,359500,0
20240730,153800,101122842500,359500,359500,359500,359500,0
20240730,153700,101122842500,359500,359500,359500,359500,0
20240730,153600,101122842500,359500,359500,359500,359500,0
20240730,153500,101122842500,359500,359500,359500,359500,0
20240730,153400,101122842500,359500,359500,359500,359500,0
20240730,153300,101122842500,359500,359500,359500,359500,0
20240730,153200,101122842500,359500,359500,359500,359500,0
20240730,153100,101122842500,359500,359500,359500,359500,0
20240730,153000,101122842500,359500,359500,359500,359500,5992
20240730,152900,98968718500,360000,360000,360000,360000,0
20240730,152800,98968718500,360000,360000,360000,360000,0
20240730,152700,98968718500,360000,360000,360000,360000,0
20240730,152600,98968718500,360000,360000,360000,360000,0
20240730,152500,98968718500,360000,360000,360000,360000,0
20240730,152400,98968718500,360000,360000,360000,360000,0
20240730,152300,98968718500,360000,360000,360000,360000,0
20240730,152200,98968718500,360000,360000,360000,360000,0
20240730,152100,98968718500,360000,360000,360000,360000,0
20240730,152000,98968718500,360000,360000,360000,360000,0
20240730,151900,98968718500,360000,360000,360500,360000,982
20240730,151800,98614922500,360000,360500,360500,360000,387
20240730,151700,98475583500,360500,360500,360500,359500,1930
20240730,151600,97780996000,360000,360500,360500,360000,3076
20240730,151500,96673590000,360000,360500,360500,360000,456
20240730,151400,96509380500,360500,360500,360500,360000,387
20240730,151300,96370018000,360000,360000,360500,360000,369
20240730,151200,96237079500,360500,360000,360500,360000,667
20240730,151100,95996772000,360500,360500,360500,360000,645
20240730,151000,95764340500,360500,360500,361000,360500,633
20240730,150900,95536132500,361000,361000,361000,360500,533
20240730,150800,95343870500,360500,360500,361000,360500,344
20240730,150700,95219831000,360500,360500,361000,360500,187
20240730,150600,95152401500,361000,361000,361000,360500,341
20240730,150500,95029458000,360500,361000,361000,360500,272
20240730,150400,94931385000,360500,361000,361000,360500,748
20240730,150300,94661453000,360500,361000,361000,360500,78
20240730,150200,94633322000,361000,360500,361000,360500,465
20240730,150100,94465657000,360500,361000,361000,360000,683
20240730,150000,94219452500,361000,361000,361000,360500,163
20240730,145900,94160674500,360500,360500,361000,360500,142
20240730,145800,94109465500,360500,360000,361000,360000,890
20240730,145700,93788639000,360000,360000,360500,360000,287
20240730,145600,93685207500,360500,360500,360500,360000,244
20240730,145500,93597352000,360000,360000,360500,360000,189
20240730,145400,93529284500,360500,360000,360500,360000,326
20240730,145300,93411882500,360000,361000,361000,360000,335
20240730,145200,93291172000,360500,361000,361000,360500,221
20240730,145100,93211492000,360500,360500,361000,360500,327
20240730,145000,93093598000,360500,360500,361000,360500,1067
20240730,144900,92708504500,361000,361000,361000,360500,244
20240730,144800,92620518000,361000,360500,361000,360500,365
20240730,144700,92488926000,360500,360500,361000,360500,247
20240730,144600,92399870000,360500,360500,361000,360500,1143
20240730,144500,91987389500,361000,361000,361000,360500,203
20240730,144400,91914170500,360500,360500,361000,360500,191
20240730,144300,91845294000,361000,361000,361000,360500,131
20240730,144200,91798046000,361000,361000,361000,360500,981
20240730,144100,91443974500,361000,361000,361000,360500,74
20240730,144000,91417285000,360500,360500,361000,360000,327
20240730,143900,91299396000,360500,360500,361000,360000,2813
20240730,143800,90285320500,360500,361000,361000,360500,192
20240730,143700,90216084500,361000,361000,361000,360500,77
20240730,143600,90188315500,360500,361000,361000,360500,256
20240730,143500,90096013500,360500,360000,360500,360000,1251
20240730,143400,89645250500,360500,360500,360500,360000,297
20240730,143300,89538284000,360500,361000,361000,360000,173
20240730,143200,89475978000,360500,360000,361000,360000,946
20240730,143100,89134953000,360500,360000,360500,360000,169
20240730,143000,89074068500,360500,360500,361000,360000,521
20240730,142900,88886261500,361000,360500,361000,360500,178
20240730,142800,88822086000,361000,360500,361000,360000,780
20240730,142700,88540922000,360500,361000,361000,360500,942
20240730,142600,88201320500,361000,361000,361000,360500,280
20240730,142500,88100331000,361000,361000,361000,360500,990
20240730,142400,87743013000,361000,361000,361500,360500,831
20240730,142300,87443070500,361000,361000,361500,361000,161
20240730,142200,87384938000,361000,361500,361500,361000,144
20240730,142100,87332945500,361500,361000,361500,360500,297
20240730,142000,87225780000,361000,360500,361000,360500,178
20240730,141900,87161574000,361000,361000,361000,360500,202
20240730,141800,87088691500,361000,361000,361000,360500,1278
20240730,141700,86627375500,361000,361000,361000,360500,303
20240730,141600,86518141500,360500,360500,361000,360500,124
20240730,141500,86473417500,361000,360500,361000,360500,140
20240730,141400,86422916000,361000,361000,361000,360500,947
20240730,141300,86081095000,360500,361000,361000,360500,174
20240730,141200,86018308000,360500,360500,361000,360500,111
20240730,141100,85978275000,361000,360500,361000,360500,576
20240730,141000,85770602500,360000,361000,361000,360000,1087
20240730,140900,85378761500,360500,361000,361000,360500,344
20240730,140800,85254726500,360500,360500,361000,360500,187
20240730,140700,85187304000,361000,360500,361000,360000,4807
20240730,140600,83453945000,360500,360500,361000,360500,178
20240730,140500,83389753000,360500,361000,361500,360500,414
20240730,140400,83240341500,361000,360500,361500,360500,753
20240730,140300,82968516500,360500,361000,361500,360500,362
20240730,140200,82837902000,361000,361500,361500,361000,174
20240730,140100,82775079000,361000,361000,361500,360500,2616
20240730,140000,81830770500,361500,361500,361500,361000,1260
20240730,135900,81375412500,361000,361500,361500,361000,154
20240730,135800,81319813000,361000,361000,361500,361000,111
20240730,135700,81279732500,361500,361000,361500,361000,1104
20240730,135600,80880771000,361000,361000,361500,361000,201
20240730,135500,80808199500,361000,361500,362000,361000,443
20240730,135400,80648118000,361500,361500,362000,361500,465
20240730,135300,80480006500,361500,361500,362000,361500,1247
20240730,135200,80028742000,361500,361500,362000,361500,575
20240730,135100,79820873500,361500,362000,362000,361500,150
20240730,135000,79766637000,361500,362000,362000,361000,258
20240730,134900,79673364000,362000,361500,362000,361500,1127
20240730,134800,79265532000,361000,361500,361500,361000,834
20240730,134700,78964219500,361000,362000,362500,361000,2514
20240730,134600,78054884500,362000,362500,362500,362000,1143
20240730,134500,77640688500,362000,362500,362500,362000,233
20240730,134400,77556305500,362500,363000,363000,362500,466
20240730,134300,77387373500,362500,362500,363000,362500,315
20240730,134200,77273179500,362500,363500,363500,362500,2829
20240730,134100,76246502500,363000,363500,363500,363000,185
20240730,134000,76179326000,363500,363500,363500,363000,82
20240730,133900,76149542500,363000,363500,363500,363000,1154
20240730,133800,75730123000,363500,363000,363500,363000,130
20240730,133700,75682923000,363000,363000,363500,363000,154
20240730,133600,75627003500,363000,363500,364000,363000,550
20240730,133500,75427075500,363500,363500,364000,363500,1781
20240730,133400,74779268000,363500,363500,364000,363500,198
20240730,133300,74707268000,363500,363500,364000,363500,54
20240730,133200,74687633500,363500,363500,364000,363000,152
20240730,133100,74632379500,363500,363500,364000,363000,242
20240730,133000,74544421500,363500,363500,364000,363000,737
20240730,132900,74276519000,363000,363000,363500,363000,85
20240730,132800,74245655000,363000,363500,363500,363000,916
20240730,132700,73912723000,363000,363000,363500,363000,379
20240730,132600,73775135000,363500,363000,363500,363000,124
20240730,132500,73730112500,363500,363000,364000,363000,1050
20240730,132400,73348456500,363000,363000,363500,363000,182
20240730,132300,73282389000,363000,363500,364000,363000,584
20240730,132200,73070129500,363500,363500,363500,363500,86
20240730,132100,73038868500,363500,363500,364000,363500,1027
20240730,132000,72665141500,363500,363500,364000,363500,74
20240730,131900,72638232500,363500,364500,364500,363500,87
20240730,131800,72606580500,364500,363500,364500,363500,1146
20240730,131700,72189554500,363500,363500,364000,363000,125
20240730,131600,72144126000,363500,363500,364000,363000,418
20240730,131500,71992200000,363000,363500,363500,363000,1583
20240730,131400,71416803500,363500,363500,363500,363000,199
20240730,131300,71344480500,363000,363500,363500,363000,86
20240730,131200,71313254500,363500,363500,363500,363000,135
20240730,131100,71264185500,363500,363500,364000,363500,1732
20240730,131000,70634187000,363500,364500,364500,363500,318
20240730,130900,70518479000,364000,364500,364500,364000,321
20240730,130800,70401634500,364000,364000,364500,364000,197
20240730,130700,70329923500,364000,364000,364500,363500,484
20240730,130600,70153748000,364000,364000,364500,364000,581
20240730,130500,69942237500,364000,364000,364500,364000,68
20240730,130400,69917483000,364000,364000,364000,364000,2798
20240730,130300,68899011000,363500,364500,364500,363500,520
20240730,130200,68709729000,364500,364000,364500,364000,162
20240730,130100,68650735000,364000,364500,364500,364000,215
20240730,130000,68572397500,364000,364000,364500,364000,957
20240730,125900,68223628500,364500,364000,364500,364000,127
20240730,125800,68177357000,364000,364500,364500,364000,90
20240730,125700,68144568000,364000,364500,364500,364000,275
20240730,125600,68044393000,364500,364000,364500,364000,908
20240730,125500,67713463500,364000,364500,364500,364000,86
20240730,125400,67682149000,364000,364500,364500,364000,408
20240730,125300,67533437000,364500,364500,365000,364500,1164
20240730,125200,67108746500,364500,364500,365000,364500,212
20240730,125100,67031442500,364500,364000,365000,364000,1799
20240730,125000,66375358500,364000,364000,364500,364000,85
20240730,124900,66344412500,364000,364000,364500,363500,231
20240730,124800,66260370500,364000,364000,364000,363500,961
20240730,124700,65910569500,364500,364000,364500,364000,150
20240730,124600,65855967000,364000,364000,364500,364000,955
20240730,124500,65507935000,364000,364000,364500,364000,252
20240730,124400,65416187500,364000,364000,364500,364000,520
20240730,124300,65226903500,364500,364000,364500,364000,224
20240730,124200,65145337000,364000,364000,364500,363500,2723
20240730,124100,64154146000,364000,363500,364000,363500,130
20240730,124000,64106850000,363500,363500,364000,363500,81
20240730,123900,64077403500,363500,363000,363500,363000,780
20240730,123800,63793936500,363000,363500,363500,363000,245
20240730,123700,63704969500,363500,363500,363500,363000,152
20240730,123600,63649737000,363500,363500,363500,363500,81
20240730,123500,63620293500,363500,363500,364000,363500,1396
20240730,123400,63112433500,363500,363500,364000,363500,92
20240730,123300,63078991000,363500,363500,363500,363500,94
20240730,123200,63044822000,363500,363500,364000,363500,941
20240730,123100,62702350500,363500,363500,363500,363500,55
20240730,123000,62682358000,363500,364000,364000,363500,132
20240730,122900,62634341500,363500,364000,364000,363500,200
20240730,122800,62561636000,363500,363000,363500,363000,701
20240730,122700,62306852500,363000,363000,363500,363000,144
20240730,122600,62254565500,363000,363000,363500,363000,69
20240730,122500,62229505500,363000,363500,363500,363000,1111
20240730,122400,61825690000,363000,363000,363500,363000,127
20240730,122300,61779584000,363000,363500,363500,363000,189
20240730,122200,61710921000,363500,364000,364000,363500,363
20240730,122100,61578967500,363500,363500,364000,363500,944
20240730,122000,61235409000,363500,363500,364000,363000,343
20240730,121900,61110705000,363000,363500,363500,363000,114
20240730,121800,61069303500,363500,363500,364000,363000,884
20240730,121700,60747577500,363500,364000,364000,363500,360
20240730,121600,60616713500,364000,364000,364000,363500,182
20240730,121500,60550486000,364000,364000,364500,364000,291
20240730,121400,60444561500,364000,363000,364000,363000,737
20240730,121300,60176762500,363500,363000,363500,363000,146
20240730,121200,60123763000,363000,363000,363500,363000,59
20240730,121100,60102343500,363000,363500,363500,363000,968
20240730,121000,59750544500,363000,363500,363500,363000,528
20240730,120900,59558878500,363500,363000,363500,363000,152
20240730,120800,59503698500,363000,363000,363500,363000,68
20240730,120700,59479011500,363500,363000,363500,362500,474
20240730,120600,59306951500,363000,363000,363500,363000,1122
20240730,120500,58899659500,363500,363500,363500,363000,129
20240730,120400,58852816500,363000,363500,363500,363000,757
20240730,120300,58577699500,363500,363500,363500,363000,447
20240730,120200,58415303000,363500,363500,364000,363500,352
20240730,120100,58287337000,363500,363500,364000,363500,168
20240730,120000,58226268000,363500,364000,364500,363500,1246
20240730,115900,57772748500,364500,364000,364500,364000,177
20240730,115800,57708305000,364000,364000,364000,364000,183
20240730,115700,57641693000,364000,364000,364500,364000,180
20240730,115600,57576171000,364000,364000,364500,363500,1508
20240730,115500,57026847500,364000,364500,364500,364000,152
20240730,115400,56971468500,364000,364000,364500,364000,240
20240730,115300,56884106500,364000,363500,364500,363500,463
20240730,115200,56715577000,363500,364000,364000,363500,171
20240730,115100,56653411500,364000,364000,364000,363500,53
20240730,115000,56634143500,363500,364500,364500,363500,236
20240730,114900,56548279500,364000,363500,364000,363500,1059
20240730,114800,56162899500,363500,364000,364500,363500,319
20240730,114700,56046800000,364000,364000,364500,364000,473
20240730,114600,55874573500,364000,364000,364500,364000,927
20240730,114500,55536725000,364000,364500,364500,364000,336
20240730,114400,55414414500,364500,364000,364500,364000,219
20240730,114300,55334623500,364000,364000,364500,364000,85
20240730,114200,55303679000,364000,364000,364000,363000,458
20240730,114100,55137014000,363500,364000,364000,363500,239
20240730,114000,55050117500,364000,364000,364500,364000,102
20240730,113900,55012989000,364000,363500,364000,363500,1298
20240730,113800,54540674500,363500,363500,364000,363500,418
20240730,113700,54388606500,363500,364000,364000,363500,219
20240730,113600,54308996500,363500,364000,364000,363500,226
20240730,113500,54226791000,363500,364500,365000,363500,1072
20240730,113400,53836147000,364500,365000,365000,364500,131
20240730,113300,53788367000,365000,365000,365500,364500,724
20240730,113200,53524223000,365000,364500,365500,364500,2389
20240730,113100,52652251000,365000,365000,365000,364500,205
20240730,113000,52577508000,364500,364500,365000,364000,222
20240730,112900,52496630500,364500,364000,364500,364000,185
20240730,112800,52429263500,364000,364000,364500,364000,1214
20240730,112700,51986927500,364000,364000,364500,364000,220
20240730,112600,51906811500,364000,364000,364500,364000,316
20240730,112500,51791779500,364000,364000,364500,364000,993
20240730,112400,51429915500,364000,364000,364500,364000,227
20240730,112300,51347233000,364000,364000,364500,364000,94
20240730,112200,51313014500,364000,364000,364500,364000,211
20240730,112100,51236210000,364500,362500,364500,362500,1153
20240730,112000,50816812500,362500,362500,363000,362500,317
20240730,111900,50701880500,363000,363000,363500,363000,1331
20240730,111800,50218725000,363000,363000,363500,363000,312
20240730,111700,50105464500,363000,363000,363500,363000,104
20240730,111600,50067707000,363000,363500,363500,363000,81
20240730,111500,50038284500,363500,363500,364000,363000,288
20240730,111400,49933643500,363500,363500,363500,363000,1289
20240730,111300,49465243000,363000,363000,363500,363000,150
20240730,111200,49410771500,363000,363500,364000,363000,219
20240730,111100,49331179500,363500,363500,364000,363500,196
20240730,111000,49259931500,363500,363000,363500,363000,685
20240730,110900,49011011500,363000,363500,364000,363000,229
20240730,110800,48927861000,363500,364000,364000,363000,413
20240730,110700,48777598000,364500,363500,364500,363500,655
20240730,110600,48539144500,363500,363000,364000,363000,165
20240730,110500,48479170000,363000,363500,363500,363000,413
20240730,110400,48329076000,363000,364000,364000,363000,583
20240730,110300,48116962500,364000,363500,364000,363500,647
20240730,110200,47881516500,364000,364000,364500,363500,454
20240730,110100,47716263000,364000,364000,364500,364000,174
20240730,110000,47652926500,364000,364000,364500,363500,328
20240730,105900,47533535000,364000,364000,364000,363000,183
20240730,105800,47466978500,363500,363500,364000,363000,418
20240730,105700,47314987000,363500,363500,364000,363000,665
20240730,105600,47073252500,363000,362500,363000,362500,204
20240730,105500,46999245500,362000,362000,363000,362000,407
20240730,105400,46851713500,362000,362000,362500,361500,824
20240730,105300,46553398000,362000,362500,363000,362000,1621
20240730,105200,45965433500,362500,363000,363500,362500,2081
20240730,105100,45210041500,363000,363000,363500,363000,189
20240730,105000,45141429500,363000,363500,363500,363000,136
20240730,104900,45092040500,363500,363500,364000,363500,1039
20240730,104800,44713942500,363500,364000,364500,363000,638
20240730,104700,44482068500,364000,364500,364500,363500,212
20240730,104600,44404910000,364500,363500,364500,363500,1075
20240730,104500,44013520000,364000,364000,364000,363500,237
20240730,104400,43927291000,364000,363500,364000,363500,233
20240730,104300,43842556500,363500,363500,364000,363500,386
20240730,104200,43702076000,364000,364000,364000,363500,966
20240730,104100,43350482500,363500,364000,364000,363500,290
20240730,104000,43245008500,363500,363500,364000,363500,290
20240730,103900,43139481000,363500,364000,364000,363500,1530
20240730,103800,42582596500,363500,363500,364000,363500,199
20240730,103700,42510233000,364000,363500,364000,363500,226
20240730,103600,42428066500,363500,364000,364500,363500,288
20240730,103500,42323235500,364000,364500,365000,364000,1248
20240730,103400,41868488000,364500,364500,365000,364500,168
20240730,103300,41807251500,364500,365000,365000,364500,295
20240730,103200,41699711500,364500,364000,365000,364000,669
20240730,103100,41455852500,364000,364000,364500,363500,70
20240730,103000,41430383500,364000,364000,364500,363500,1086
20240730,102900,41035110500,364000,364000,364500,364000,141
20240730,102800,40983760000,364000,364000,364500,364000,990
20240730,102700,40622909500,364000,364000,364500,364000,134
20240730,102600,40574091500,364500,364000,364500,364000,28
20240730,102500,40563895500,364000,364000,365000,364000,966
20240730,102400,40211787500,364000,364500,364500,364000,102
20240730,102300,40174636000,364500,364000,364500,364000,95
20240730,102200,40140021500,364500,364500,364500,364000,55
20240730,102100,40119991500,364500,364000,364500,364000,1063
20240730,102000,39732582000,364000,364000,364500,364000,268
20240730,101900,39634969500,364000,364500,364500,364000,155
20240730,101800,39578546500,364000,364500,364500,364000,195
20240730,101700,39507561000,364000,363500,364000,363500,611
20240730,101600,39285202500,364000,364000,364500,363500,129
20240730,101500,39238249500,364000,364500,364500,364000,167
20240730,101400,39177460500,364000,364000,364500,363500,2021
20240730,101300,38441394000,364500,365000,365000,364000,316
20240730,101200,38326264000,364500,364500,364500,364000,325
20240730,101100,38207807000,364500,364500,365000,364000,276
20240730,101000,38107217000,364500,364500,364500,363500,4683
20240730,100900,36403840000,364000,364000,364500,364000,456
20240730,100800,36237855000,364000,364000,364500,364000,441
20240730,100700,36077326500,364000,364000,364500,363500,428
20240730,100600,35921556000,363500,363500,364000,363500,282
20240730,100500,35819009000,363500,364500,364500,363500,114
20240730,100400,35777524500,364000,364000,364000,363500,243
20240730,100300,35689074000,364000,364500,364500,363000,1941
20240730,100200,34983274000,364000,364500,365000,364000,285
20240730,100100,34879409000,364500,364500,365000,364500,125
20240730,100000,34833817500,364500,364000,365000,364000,1837
20240730,095900,34164372000,364500,364000,364500,364000,890
20240730,095800,33840363000,364500,364000,364500,364000,210
20240730,095700,33763876000,364500,365000,365000,364000,692
20240730,095600,33511732500,364500,365000,365500,364000,1126
20240730,095500,33101108500,365000,365000,365500,365000,153
20240730,095400,33045212000,365500,365000,365500,364500,726
20240730,095300,32780257000,365500,364500,365500,364500,1132
20240730,095200,32367133000,365000,365000,365500,364500,750
20240730,095100,32093219500,365500,365500,365500,365000,405
20240730,095000,31945276000,365500,365000,365500,365000,998
20240730,094900,31580934500,365500,365500,365500,364500,1127
20240730,094800,31169751000,365500,365000,366000,365000,564
20240730,094700,30963713500,365500,365500,366000,365000,1574
20240730,094600,30388497500,365500,365500,365500,365000,954
20240730,094500,30039858500,365000,364500,365500,364500,619
20240730,094400,29813842500,364500,365500,365500,364500,1024
20240730,094300,29439686000,365500,366000,366000,365000,1680
20240730,094200,28825806000,366000,365500,366000,365000,855
20240730,094100,28513351500,365500,364500,366000,364500,2621
20240730,094000,27556097000,364500,364500,365000,364000,2163
20240730,093900,26767679000,365000,363500,365000,363500,771
20240730,093800,26486939500,364000,365000,365000,363500,508
20240730,093700,26301969500,365000,363500,365000,363500,640
20240730,093600,26068796500,363500,363000,364500,363000,1158
20240730,093500,25647818000,363000,364000,364000,363000,1943
20240730,093400,24942319000,363500,364000,364500,363500,2092
20240730,093300,24181110000,364000,364500,364500,364000,695
20240730,093200,23927863500,364500,364000,365000,364000,1628
20240730,093100,23334481000,364000,364000,364500,364000,378
20240730,093000,23196838500,364500,364500,364500,364000,277
20240730,092900,23095964500,364500,365000,365000,364000,1678
20240730,092800,22484561000,364500,364500,365000,364000,821
20240730,092700,22185301500,364500,363500,364500,363500,941
20240730,092600,21842687500,363500,364500,364500,363000,1922
20240730,092500,21143649500,364500,364500,365000,364000,2133
20240730,092400,20365531500,364500,364500,365500,364500,937
20240730,092300,20023537500,365000,364500,365000,364000,1224
20240730,092200,19577495000,364500,365000,365500,363500,1762
20240730,092100,18934721500,365500,365000,365500,363500,1289
20240730,092000,18464693500,364500,365000,365500,364500,1714
20240730,091900,17839075500,365000,365500,365500,364500,1721
20240730,091800,17210745500,365500,364500,366500,364500,3424
20240730,091700,15959191000,364500,365000,365000,363500,3242
20240730,091600,14777672500,365000,362000,365000,362000,2996
20240730,091500,13688073500,362500,362000,362500,361500,1125
20240730,091400,13280808000,362000,361500,362000,361500,1956
20240730,091300,12573067500,361500,361500,362000,361500,701
20240730,091200,12319514000,361500,361000,362000,360500,837
20240730,091100,12017078000,361000,360000,362000,360000,2024
20240730,091000,11286853000,360000,361000,361000,360000,1897
20240730,090900,10603301000,361000,361500,361500,360000,1629
20240730,090800,10015729500,361000,361500,361500,360500,957
20240730,090700,9670110000,361500,360000,362000,359500,3102
20240730,090600,8550515500,360000,360000,360000,359000,899
20240730,090500,8227254500,359500,360000,360000,359000,1837
20240730,090400,7566734000,360000,360000,360500,359500,1738
20240730,090300,6940994500,360000,358500,360500,358500,3750
20240730,090200,5595401000,359000,359500,359500,358500,2568
20240730,090100,4673524000,359500,360500,361000,359500,4459
20240730,090000,3067781500,360000,359500,361500,359500,8197