KissMeData/005490/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,184500,99096207000,394500,394500,394500,394500,12457
20240426,184400,99096207000,394500,394500,394500,394500,0
20240426,184300,99096207000,394500,394500,394500,394500,0
20240426,184200,99096207000,394500,394500,394500,394500,0
20240426,184100,99096207000,394500,394500,394500,394500,0
20240426,184000,99096207000,394500,394500,394500,394500,0
20240426,183900,99096207000,394500,394500,394500,394500,0
20240426,183800,99096207000,394500,394500,394500,394500,0
20240426,183700,99096207000,394500,394500,394500,394500,0
20240426,183600,99096207000,394500,394500,394500,394500,0
20240426,183500,99096207000,394500,394500,394500,394500,0
20240426,183400,99096207000,394500,394500,394500,394500,0
20240426,183300,99096207000,394500,394500,394500,394500,0
20240426,183200,99096207000,394500,394500,394500,394500,0
20240426,183100,99096207000,394500,394500,394500,394500,0
20240426,183000,99096207000,394500,394500,394500,394500,0
20240426,182900,99096207000,394500,394500,394500,394500,0
20240426,182800,99096207000,394500,394500,394500,394500,0
20240426,182700,99096207000,394500,394500,394500,394500,0
20240426,182600,99096207000,394500,394500,394500,394500,0
20240426,182500,99096207000,394500,394500,394500,394500,0
20240426,182400,99096207000,394500,394500,394500,394500,0
20240426,182300,99096207000,394500,394500,394500,394500,0
20240426,182200,99096207000,394500,394500,394500,394500,0
20240426,182100,99096207000,394500,394500,394500,394500,0
20240426,182000,99096207000,394500,394500,394500,394500,0
20240426,181900,99096207000,394500,394500,394500,394500,0
20240426,181800,99096207000,394500,394500,394500,394500,0
20240426,181700,99096207000,394500,394500,394500,394500,0
20240426,181600,99096207000,394500,394500,394500,394500,0
20240426,181500,99096207000,394500,394500,394500,394500,12457
20240426,181400,99096207000,394500,394500,394500,394500,0
20240426,181300,99096207000,394500,394500,394500,394500,0
20240426,181200,99096207000,394500,394500,394500,394500,0
20240426,181100,99096207000,394500,394500,394500,394500,0
20240426,181000,99096207000,394500,394500,394500,394500,0
20240426,180900,99096207000,394500,394500,394500,394500,0
20240426,180800,99096207000,394500,394500,394500,394500,0
20240426,180700,99096207000,394500,394500,394500,394500,0
20240426,180600,99096207000,394500,394500,394500,394500,0
20240426,180500,99096207000,394500,394500,394500,394500,0
20240426,180400,99096207000,394500,394500,394500,394500,0
20240426,180300,99096207000,394500,394500,394500,394500,0
20240426,180200,99096207000,394500,394500,394500,394500,0
20240426,180100,99096207000,394500,394500,394500,394500,0
20240426,180000,99096207000,394500,394500,394500,394500,0
20240426,175900,99096207000,394500,394500,394500,394500,0
20240426,175800,99096207000,394500,394500,394500,394500,0
20240426,175700,99096207000,394500,394500,394500,394500,0
20240426,175600,99096207000,394500,394500,394500,394500,0
20240426,175500,99096207000,394500,394500,394500,394500,0
20240426,175400,99096207000,394500,394500,394500,394500,0
20240426,175300,99096207000,394500,394500,394500,394500,0
20240426,175200,99096207000,394500,394500,394500,394500,0
20240426,175100,99096207000,394500,394500,394500,394500,0
20240426,175000,99096207000,394500,394500,394500,394500,0
20240426,174900,99096207000,394500,394500,394500,394500,0
20240426,174800,99096207000,394500,394500,394500,394500,0
20240426,174700,99096207000,394500,394500,394500,394500,0
20240426,174600,99096207000,394500,394500,394500,394500,0
20240426,174500,99096207000,394500,394500,394500,394500,12457
20240426,174400,99096207000,394500,394500,394500,394500,0
20240426,174300,99096207000,394500,394500,394500,394500,0
20240426,174200,99096207000,394500,394500,394500,394500,0
20240426,174100,99096207000,394500,394500,394500,394500,0
20240426,174000,99096207000,394500,394500,394500,394500,0
20240426,173900,99096207000,394500,394500,394500,394500,0
20240426,173800,99096207000,394500,394500,394500,394500,0
20240426,173700,99096207000,394500,394500,394500,394500,0
20240426,173600,99096207000,394500,394500,394500,394500,0
20240426,173500,99096207000,394500,394500,394500,394500,0
20240426,173400,99096207000,394500,394500,394500,394500,0
20240426,173300,99096207000,394500,394500,394500,394500,0
20240426,173200,99096207000,394500,394500,394500,394500,0
20240426,173100,99096207000,394500,394500,394500,394500,0
20240426,173000,99096207000,394500,394500,394500,394500,0
20240426,172900,99096207000,394500,394500,394500,394500,0
20240426,172800,99096207000,394500,394500,394500,394500,0
20240426,172700,99096207000,394500,394500,394500,394500,0
20240426,172600,99096207000,394500,394500,394500,394500,0
20240426,172500,99096207000,394500,394500,394500,394500,0
20240426,172400,99096207000,394500,394500,394500,394500,0
20240426,172300,99096207000,394500,394500,394500,394500,0
20240426,172200,99096207000,394500,394500,394500,394500,0
20240426,172100,99096207000,394500,394500,394500,394500,0
20240426,172000,99096207000,394500,394500,394500,394500,0
20240426,171900,99096207000,394500,394500,394500,394500,0
20240426,171800,99096207000,394500,394500,394500,394500,0
20240426,171700,99096207000,394500,394500,394500,394500,0
20240426,171600,99096207000,394500,394500,394500,394500,0
20240426,171500,99096207000,394500,394500,394500,394500,12457
20240426,171400,99096207000,394500,394500,394500,394500,0
20240426,171300,99096207000,394500,394500,394500,394500,0
20240426,171200,99096207000,394500,394500,394500,394500,0
20240426,171100,99096207000,394500,394500,394500,394500,0
20240426,171000,99096207000,394500,394500,394500,394500,0
20240426,170900,99096207000,394500,394500,394500,394500,0
20240426,170800,99096207000,394500,394500,394500,394500,0
20240426,170700,99096207000,394500,394500,394500,394500,0
20240426,170600,99096207000,394500,394500,394500,394500,0
20240426,170500,99096207000,394500,394500,394500,394500,0
20240426,170400,99096207000,394500,394500,394500,394500,0
20240426,170300,99096207000,394500,394500,394500,394500,0
20240426,170200,99096207000,394500,394500,394500,394500,0
20240426,170100,99096207000,394500,394500,394500,394500,0
20240426,170000,99096207000,394500,394500,394500,394500,0
20240426,165900,99096207000,394500,394500,394500,394500,0
20240426,165800,99096207000,394500,394500,394500,394500,0
20240426,165700,99096207000,394500,394500,394500,394500,0
20240426,165600,99096207000,394500,394500,394500,394500,0
20240426,165500,99096207000,394500,394500,394500,394500,0
20240426,165400,99096207000,394500,394500,394500,394500,0
20240426,165300,99096207000,394500,394500,394500,394500,0
20240426,165200,99096207000,394500,394500,394500,394500,0
20240426,165100,99096207000,394500,394500,394500,394500,0
20240426,165000,99096207000,394500,394500,394500,394500,0
20240426,164900,99096207000,394500,394500,394500,394500,0
20240426,164800,99096207000,394500,394500,394500,394500,0
20240426,164700,99096207000,394500,394500,394500,394500,0
20240426,164600,99096207000,394500,394500,394500,394500,0
20240426,164500,99096207000,394500,394500,394500,394500,12457
20240426,164400,99096207000,394500,394500,394500,394500,0
20240426,164300,99096207000,394500,394500,394500,394500,0
20240426,164200,99096207000,394500,394500,394500,394500,0
20240426,164100,99096207000,394500,394500,394500,394500,0
20240426,164000,99096207000,394500,394500,394500,394500,0
20240426,163900,99096207000,394500,394500,394500,394500,0
20240426,163800,99096207000,394500,394500,394500,394500,0
20240426,163700,99096207000,394500,394500,394500,394500,0
20240426,163600,99096207000,394500,394500,394500,394500,0
20240426,163500,99096207000,394500,394500,394500,394500,0
20240426,163400,99096207000,394500,394500,394500,394500,0
20240426,163300,99096207000,394500,394500,394500,394500,0
20240426,163200,99096207000,394500,394500,394500,394500,0
20240426,163100,99096207000,394500,394500,394500,394500,0
20240426,163000,99096207000,394500,394500,394500,394500,0
20240426,162900,99096207000,394500,394500,394500,394500,0
20240426,162800,99096207000,394500,394500,394500,394500,0
20240426,162700,99096207000,394500,394500,394500,394500,0
20240426,162600,99096207000,394500,394500,394500,394500,0
20240426,162500,99096207000,394500,394500,394500,394500,0
20240426,162400,99096207000,394500,394500,394500,394500,0
20240426,162300,99096207000,394500,394500,394500,394500,0
20240426,162200,99096207000,394500,394500,394500,394500,0
20240426,162100,99096207000,394500,394500,394500,394500,0
20240426,162000,99096207000,394500,394500,394500,394500,0
20240426,161900,99096207000,394500,394500,394500,394500,0
20240426,161800,99096207000,394500,394500,394500,394500,0
20240426,161700,99096207000,394500,394500,394500,394500,0
20240426,161600,99096207000,394500,394500,394500,394500,0
20240426,161500,99096207000,394500,394500,394500,394500,12457
20240426,161400,99096207000,394500,394500,394500,394500,0
20240426,161300,99096207000,394500,394500,394500,394500,0
20240426,161200,99096207000,394500,394500,394500,394500,0
20240426,161100,99096207000,394500,394500,394500,394500,0
20240426,161000,99096207000,394500,394500,394500,394500,0
20240426,160900,99096207000,394500,394500,394500,394500,0
20240426,160800,99096207000,394500,394500,394500,394500,0
20240426,160700,99096207000,394500,394500,394500,394500,0
20240426,160600,99096207000,394500,394500,394500,394500,0
20240426,160500,99096207000,394500,394500,394500,394500,0
20240426,160400,99096207000,394500,394500,394500,394500,0
20240426,160300,99096207000,394500,394500,394500,394500,0
20240426,160200,99096207000,394500,394500,394500,394500,0
20240426,160100,99096207000,394500,394500,394500,394500,0
20240426,160000,99096207000,394500,394500,394500,394500,0
20240426,155900,99096207000,394500,394500,394500,394500,0
20240426,155800,99096207000,394500,394500,394500,394500,0
20240426,155700,99096207000,394500,394500,394500,394500,0
20240426,155600,99096207000,394500,394500,394500,394500,0
20240426,155500,99096207000,394500,394500,394500,394500,0
20240426,155400,99096207000,394500,394500,394500,394500,0
20240426,155300,99096207000,394500,394500,394500,394500,0
20240426,155200,99096207000,394500,394500,394500,394500,0
20240426,155100,99096207000,394500,394500,394500,394500,0
20240426,155000,99096207000,394500,394500,394500,394500,0
20240426,154900,99096207000,394500,394500,394500,394500,0
20240426,154800,99096207000,394500,394500,394500,394500,0
20240426,154700,99096207000,394500,394500,394500,394500,0
20240426,154600,99096207000,394500,394500,394500,394500,0
20240426,154500,99096207000,394500,394500,394500,394500,12457
20240426,154400,99096207000,394500,394500,394500,394500,0
20240426,154300,99096207000,394500,394500,394500,394500,0
20240426,154200,99096207000,394500,394500,394500,394500,0
20240426,154100,99096207000,394500,394500,394500,394500,0
20240426,154000,99096207000,394500,394500,394500,394500,0
20240426,153900,99096207000,394500,394500,394500,394500,0
20240426,153800,99096207000,394500,394500,394500,394500,0
20240426,153700,99096207000,394500,394500,394500,394500,0
20240426,153600,99096207000,394500,394500,394500,394500,0
20240426,153500,99096207000,394500,394500,394500,394500,0
20240426,153400,99096207000,394500,394500,394500,394500,0
20240426,153300,99096207000,394500,394500,394500,394500,0
20240426,153200,99096207000,394500,394500,394500,394500,0
20240426,153100,99096207000,394500,394500,394500,394500,0
20240426,153000,99096207000,394500,394500,394500,394500,12457
20240426,152900,94181920500,394000,394000,394000,394000,0
20240426,152800,94181920500,394000,394000,394000,394000,0
20240426,152700,94181920500,394000,394000,394000,394000,0
20240426,152600,94181920500,394000,394000,394000,394000,0
20240426,152500,94181920500,394000,394000,394000,394000,0
20240426,152400,94181920500,394000,394000,394000,394000,0
20240426,152300,94181920500,394000,394000,394000,394000,0
20240426,152200,94181920500,394000,394000,394000,394000,0
20240426,152100,94181920500,394000,394000,394000,394000,0
20240426,152000,94181920500,394000,394000,394000,394000,0
20240426,151900,94181920500,394000,394000,394000,393500,1967
20240426,151800,93407591000,394000,394000,394000,393500,407
20240426,151700,93247323000,394000,393500,394000,393500,542
20240426,151600,93033906000,394000,394000,394000,393500,384
20240426,151500,92882694000,394000,393500,394000,393500,520
20240426,151400,92678006500,394000,394000,394000,393500,543
20240426,151300,92464200000,393500,394000,394000,393500,686
20240426,151200,92194073500,393500,393500,394000,393000,2268
20240426,151100,91301591000,393000,393000,393500,393000,626
20240426,151000,91055353500,393500,393500,394000,393000,944
20240426,150900,90684067000,393500,394000,394000,393500,619
20240426,150800,90440450000,393500,393500,394000,393500,505
20240426,150700,90241710500,393500,393500,394000,393500,338
20240426,150600,90108701500,393500,393500,394000,393500,876
20240426,150500,89763980500,393500,393500,394000,393500,495
20240426,150400,89569188000,394000,394000,394000,393500,378
20240426,150300,89420427500,393500,394000,394000,393500,353
20240426,150200,89281489000,393500,394000,394000,393500,727
20240426,150100,88995380500,393500,393500,394000,393500,806
20240426,150000,88678037000,393500,393500,394000,393500,236
20240426,145900,88585123000,393500,393500,394000,393500,388
20240426,145800,88432368000,394000,393500,394000,393500,416
20240426,145700,88268544500,393500,394000,394000,393500,480
20240426,145600,88079617000,393500,393500,394000,393500,445
20240426,145500,87904429500,393500,394000,394000,393500,326
20240426,145400,87776081500,393500,393500,394000,393500,470
20240426,145300,87591066500,393500,393500,394000,393500,393
20240426,145200,87436379500,394000,394000,394000,393500,364
20240426,145100,87293040500,393500,394500,394500,393500,814
20240426,145000,86972464500,394500,394000,394500,394000,386
20240426,144900,86820346000,394000,394500,394500,394000,279
20240426,144800,86710356000,394000,394500,394500,394000,363
20240426,144700,86567282000,394000,394500,394500,394000,483
20240426,144600,86376920500,394500,394500,394500,394000,606
20240426,144500,86138060500,394000,394500,394500,394000,312
20240426,144400,86015077500,394500,393500,394500,393500,2365
20240426,144300,85083430500,394000,393500,394000,393500,492
20240426,144200,84889738000,394000,394000,394000,393500,310
20240426,144100,84767692500,394000,393500,394000,393500,874
20240426,144000,84423728000,393500,393500,394000,393500,389
20240426,143900,84270564500,394000,393500,394000,393500,413
20240426,143800,84107928500,393500,393500,394000,393000,628
20240426,143700,83860788000,393500,393000,393500,393000,591
20240426,143600,83628273500,393500,393000,393500,393000,617
20240426,143500,83385669500,393500,393500,393500,393000,270
20240426,143400,83279489000,393000,393000,393500,393000,135
20240426,143300,83226398500,393000,393500,393500,393000,362
20240426,143200,83084078000,393500,393500,393500,393000,504
20240426,143100,82885847000,393000,393500,393500,393000,442
20240426,143000,82711984500,393500,393500,393500,393000,212
20240426,142900,82628612000,393000,393000,393500,393000,249
20240426,142800,82530687000,393500,393500,393500,393000,430
20240426,142700,82361528000,393500,393500,393500,393000,1480
20240426,142600,81779329000,393500,394000,394000,393500,369
20240426,142500,81634075500,394000,393500,394000,393500,243
20240426,142400,81538395500,394000,393000,394000,393000,950
20240426,142300,81164594000,393000,393500,393500,393000,488
20240426,142200,80972638000,393000,393500,393500,393000,297
20240426,142100,80855868500,393000,393000,393500,393000,231
20240426,142000,80765039000,393500,393500,393500,393000,269
20240426,141900,80659274500,393500,393500,393500,393000,318
20240426,141800,80534245500,393000,393500,393500,393000,521
20240426,141700,80329409500,393500,393000,393500,393000,302
20240426,141600,80210671000,393000,393000,393500,393000,292
20240426,141500,80095837000,393000,393000,393500,393000,311
20240426,141400,79973528000,393500,393000,393500,392500,721
20240426,141300,79690112000,393500,393500,393500,393000,636
20240426,141200,79440110500,393000,393000,393500,393000,722
20240426,141100,79156308500,393500,393500,393500,393000,201
20240426,141000,79077277500,393500,393500,393500,393000,294
20240426,140900,78961661500,393000,393500,394000,393000,594
20240426,140800,78727902500,393500,393500,394000,393500,722
20240426,140700,78443614000,393500,393500,394000,393500,612
20240426,140600,78202727000,394000,393500,394000,393000,1362
20240426,140500,77666838500,393000,393500,393500,393000,200
20240426,140400,77588191500,393500,392500,393500,392500,2550
20240426,140300,76585755500,393000,393000,393000,392500,493
20240426,140200,76392130500,393000,393000,393000,392500,351
20240426,140100,76254229000,392500,392500,393000,392500,285
20240426,140000,76142301500,392500,393000,393000,392500,244
20240426,135900,76046487000,393000,392500,393000,392500,498
20240426,135800,75850854500,393000,393000,393000,392500,334
20240426,135700,75719661000,393000,392500,393000,392500,241
20240426,135600,75625001000,393000,392500,393000,392500,295
20240426,135500,75509141000,393000,392500,393000,392500,301
20240426,135400,75390950000,392500,393000,393000,392500,459
20240426,135300,75210625000,392500,392500,393000,392500,255
20240426,135200,75110484500,393000,393000,393000,392500,342
20240426,135100,74976151000,393000,393000,393000,392500,336
20240426,135000,74844158000,393000,393000,393000,392500,240
20240426,134900,74749895000,393000,392500,393000,392500,642
20240426,134800,74497780500,392500,393000,393000,392500,157
20240426,134700,74436105000,392500,393000,393000,392500,165
20240426,134600,74371296000,393000,393000,393000,392500,166
20240426,134500,74306099500,393000,392500,393000,392000,1264
20240426,134400,73809560500,392500,392500,393000,392000,258
20240426,134300,73708268000,392500,392500,392500,392000,507
20240426,134200,73509315000,392500,392500,392500,392000,260
20240426,134100,73407318500,392000,392000,392500,392000,246
20240426,134000,73310815500,392500,392000,392500,392000,190
20240426,133900,73236283500,392000,392000,392500,392000,178
20240426,133800,73166471000,392000,392500,392500,392000,260
20240426,133700,73064490500,392500,392000,392500,392000,136
20240426,133600,73011143500,392500,391500,392500,391000,2784
20240426,133500,71920047000,391500,391500,391500,391000,510
20240426,133400,71720444500,392000,391500,392000,391500,684
20240426,133300,71452602000,391500,392000,392000,391500,194
20240426,133200,71376598000,392000,392000,392500,391500,1208
20240426,133100,70903211500,392000,392500,392500,392000,164
20240426,133000,70838874000,392000,392500,392500,392000,289
20240426,132900,70725532000,392000,392500,393000,392000,515
20240426,132800,70523434000,392500,393500,393500,392500,1670
20240426,132700,69867339000,393500,392500,393500,392500,2636
20240426,132600,68831121500,392500,392000,393000,391500,2299
20240426,132500,67929391500,392000,391500,392000,391500,931
20240426,132400,67564871000,391500,391500,392000,391500,290
20240426,132300,67451286500,391500,391500,392000,391500,858
20240426,132200,67115343000,392000,392000,392000,391500,270
20240426,132100,67009570000,391500,392000,392000,391500,240
20240426,132000,66915561000,391500,392000,392000,391500,155
20240426,131900,66854835500,392000,392000,392000,391500,234
20240426,131800,66763148000,392000,391500,392000,391500,197
20240426,131700,66685959500,392000,392000,392000,391500,275
20240426,131600,66578213500,391500,391500,392000,391000,735
20240426,131500,66290469000,391500,391500,391500,391000,206
20240426,131400,66209860500,391500,391500,391500,391000,269
20240426,131300,66104619500,391000,391500,391500,391000,497
20240426,131200,65910172000,391000,391500,391500,391000,391
20240426,131100,65757176000,391500,391500,391500,391000,201
20240426,131000,65678537000,391500,391500,391500,391000,182
20240426,130900,65607326500,391500,391000,391500,391000,285
20240426,130800,65495783000,391000,391000,391500,391000,218
20240426,130700,65410482500,391000,391000,391500,391000,332
20240426,130600,65280638000,391000,391500,391500,391000,522
20240426,130500,65076489000,391000,391000,391500,391000,174
20240426,130400,65008427000,391500,391000,391500,391000,362
20240426,130300,64866847000,391000,391500,391500,391000,513
20240426,130200,64666160500,391500,391000,391500,391000,296
20240426,130100,64550379500,391000,391000,391500,391000,117
20240426,130000,64504604500,391000,391500,391500,391000,49
20240426,125900,64485439500,391000,391000,391500,391000,284
20240426,125800,64374394500,391000,391000,391500,391000,129
20240426,125700,64323942500,391000,391000,391500,390500,643
20240426,125600,64072596500,391000,391000,391000,390500,420
20240426,125500,63908456500,391000,391500,391500,390500,3510
20240426,125400,62536115500,391500,391500,392000,391000,1273
20240426,125300,62037742000,391500,391500,392000,391500,499
20240426,125200,61842380000,391500,391000,392000,391000,1383
20240426,125100,61300765500,391500,391000,391500,391000,414
20240426,125000,61138775000,391000,391500,391500,391000,441
20240426,124900,60966280000,391000,391000,391500,391000,509
20240426,124800,60767224500,391000,391500,391500,391000,1917
20240426,124700,60017656000,391000,391500,391500,391000,206
20240426,124600,59937108500,391500,391500,391500,391000,317
20240426,124500,59813129000,391000,391500,392000,391000,2341
20240426,124400,58896783500,391500,391500,392000,391500,207
20240426,124300,58815704000,392000,392000,392000,391500,91
20240426,124200,58780046500,391500,391500,392000,391500,301
20240426,124100,58662085000,391500,392000,392000,391500,44
20240426,124000,58644856500,391500,391500,392000,391500,102
20240426,123900,58604896500,391500,392000,392500,391500,1068
20240426,123800,58186219000,392500,392500,392500,392000,522
20240426,123700,57981532000,392500,392500,392500,392000,123
20240426,123600,57933270000,392500,392000,392500,392000,274
20240426,123500,57825758500,392000,392000,392500,392000,183
20240426,123400,57753949500,392000,392500,392500,392000,139
20240426,123300,57699434000,392500,392000,392500,392000,271
20240426,123200,57593093000,392000,392000,392500,392000,186
20240426,123100,57520153000,392500,392000,392500,392000,190
20240426,123000,57445632500,392500,392000,392500,392000,135
20240426,122900,57392685000,392500,392500,392500,392000,155
20240426,122800,57331875000,392000,392000,392500,392000,140
20240426,122700,57276974500,392000,392000,392500,392000,171
20240426,122600,57209911000,392000,392500,392500,392000,176
20240426,122500,57140897000,392500,392000,392500,392000,95
20240426,122400,57103647000,392000,392000,392500,392000,108
20240426,122300,57061310000,392000,392500,392500,392000,135
20240426,122200,57008387000,392500,392000,392500,392000,178
20240426,122100,56938593000,392000,392000,392500,392000,141
20240426,122000,56883294500,392000,392000,392500,392000,716
20240426,121900,56602621000,392000,392000,392500,392000,50
20240426,121800,56583014500,392000,392000,392500,391500,273
20240426,121700,56476000500,392000,392000,392000,391500,369
20240426,121600,56331368500,392000,392000,392000,391500,233
20240426,121500,56240065500,392000,392000,392000,391500,96
20240426,121400,56202443500,392000,392000,392000,391500,152
20240426,121300,56142914500,391500,392000,392000,391500,175
20240426,121200,56074330000,392000,392000,392000,391500,419
20240426,121100,55910202500,392000,392000,392000,391500,158
20240426,121000,55848307000,391500,392000,392000,391500,285
20240426,120900,55736639000,391500,392000,392000,391500,285
20240426,120800,55625016500,392000,392000,392000,391500,221
20240426,120700,55538459500,392000,391500,392000,391500,189
20240426,120600,55464408500,392000,392000,392000,391500,418
20240426,120500,55300575500,392000,391500,392000,391500,77
20240426,120400,55270408000,391500,391500,392000,391500,244
20240426,120300,55174806000,392000,391500,392000,391500,272
20240426,120200,55068274500,391500,391500,392000,391500,280
20240426,120100,54958556500,391500,392000,392000,391500,219
20240426,120000,54872777500,391500,392000,392000,391500,142
20240426,115900,54817157500,391500,391500,392000,391500,628
20240426,115800,54571290500,392000,392000,392000,391500,77
20240426,115700,54541121500,392000,391500,392000,391500,137
20240426,115600,54487469500,391500,391500,391500,391500,63
20240426,115500,54462805000,392000,391000,392000,391000,1169
20240426,115400,54005187000,391000,391000,391500,391000,139
20240426,115300,53950799000,391000,391500,391500,391000,220
20240426,115200,53864704000,391500,391500,391500,391000,732
20240426,115100,53578137000,391500,391000,391500,391000,201
20240426,115000,53499478000,391000,391000,391500,391000,501
20240426,114900,53303404500,391000,391000,391500,391000,119
20240426,114800,53256842000,391500,391500,391500,391000,194
20240426,114700,53180950500,391500,391000,391500,391000,79
20240426,114600,53150060500,391000,391500,391500,391000,134
20240426,114500,53097627500,391000,391500,392000,391000,135
20240426,114400,53044798500,391500,391500,392000,391500,970
20240426,114300,52665030000,391500,392000,392500,391500,640
20240426,114200,52414250000,392000,392000,392500,392000,162
20240426,114100,52350744000,392000,392000,392500,392000,202
20240426,114000,52271559500,392000,392000,392500,391500,499
20240426,113900,52075939500,391500,392000,392000,391500,151
20240426,113800,52016762500,392000,392000,392000,391500,135
20240426,113700,51963875500,392000,391500,392000,391500,196
20240426,113600,51887063500,391500,392000,392000,391500,130
20240426,113500,51836163500,392000,391500,392000,391500,102
20240426,113400,51796195000,391500,392000,392000,391500,766
20240426,113300,51496240000,392000,392000,392000,391500,150
20240426,113200,51437484500,392000,392000,392000,391500,225
20240426,113100,51349309500,392000,392000,392500,392000,174
20240426,113000,51281101000,392000,392000,392500,392000,101
20240426,112900,51241507500,392000,392000,392500,392000,218
20240426,112800,51156051000,392000,392000,392500,392000,231
20240426,112700,51065487500,392500,392000,392500,392000,95
20240426,112600,51028241500,392000,392000,392500,392000,90
20240426,112500,50992960500,392000,392500,393000,392000,1479
20240426,112400,50412664500,393000,392500,393000,392500,56
20240426,112300,50390678500,393000,392500,393000,392500,184
20240426,112200,50318398000,393000,392500,393000,392500,181
20240426,112100,50247283500,392500,392500,393000,392500,45
20240426,112000,50229615000,392500,393000,393000,392500,201
20240426,111900,50150662500,393000,393000,393500,392500,431
20240426,111800,49981277500,393000,392500,393000,392500,300
20240426,111700,49863399500,392500,392000,393000,392000,542
20240426,111600,49650658000,392000,392000,392500,392000,320
20240426,111500,49525215000,392000,392000,392500,392000,215
20240426,111400,49440913000,392000,391500,392000,391500,1287
20240426,111300,48936704500,391500,391500,391500,391500,232
20240426,111200,48845876500,392000,391500,392000,391500,299
20240426,111100,48728795500,391500,392000,392000,391500,164
20240426,111000,48664566000,391500,392000,392000,391500,313
20240426,110900,48542016500,392000,392000,392000,391500,127
20240426,110800,48492270500,391500,391500,392000,391500,273
20240426,110700,48385388500,391500,391500,392000,391500,172
20240426,110600,48318030500,391500,391500,392000,391500,261
20240426,110500,48215841500,391500,392000,392500,391500,926
20240426,110400,47852893000,392500,392000,392500,392000,124
20240426,110300,47804282000,392000,392000,392500,392000,711
20240426,110200,47525245000,391500,391500,392500,391500,331
20240426,110100,47395531500,391500,391500,392500,391500,437
20240426,110000,47224244000,392000,392000,392500,391500,1310
20240426,105900,46710770500,391500,391000,392000,391000,1035
20240426,105800,46305543500,391000,391000,391500,391000,439
20240426,105700,46133748000,391000,391000,391500,391000,456
20240426,105600,45955450000,391000,391000,391500,391000,213
20240426,105500,45872139500,391000,391000,391500,391000,225
20240426,105400,45784161500,391000,391000,391500,391000,109
20240426,105300,45741542000,391500,390500,391500,390500,425
20240426,105200,45575367500,390500,391000,391000,390500,459
20240426,105100,45395944000,390500,390500,391000,390500,435
20240426,105000,45225975500,391000,391000,391000,390500,247
20240426,104900,45129460000,390500,391000,391000,390500,255
20240426,104800,45029772000,390500,390500,391500,390500,639
20240426,104700,44779919500,390500,390500,391000,390500,567
20240426,104600,44558306500,390500,391000,391500,390500,986
20240426,104500,44172738000,391000,391000,391500,391000,220
20240426,104400,44086711500,391000,390500,391500,390500,949
20240426,104300,43715667000,390500,391000,391000,390500,337
20240426,104200,43584005000,391000,390500,391000,390500,152
20240426,104100,43524630000,390500,391000,391000,390500,140
20240426,104000,43469914000,390500,391500,391500,390500,2153
20240426,103900,42628526500,391000,391000,391500,391000,186
20240426,103800,42555796000,391000,391500,391500,391000,155
20240426,103700,42495162000,391000,391500,391500,391000,179
20240426,103600,42425108000,391500,391000,391500,390500,1874
20240426,103500,41692274500,391000,391000,391000,390500,422
20240426,103400,41527383500,390500,390500,391000,390500,211
20240426,103300,41444970000,390500,390500,391000,390500,339
20240426,103200,41312579500,390500,390500,391000,390500,539
20240426,103100,41101965500,390500,390500,391000,390500,352
20240426,103000,40964455500,390500,390500,391000,390500,155
20240426,102900,40903915500,390500,390500,391000,390500,279
20240426,102800,40794951000,391000,390500,391000,390500,714
20240426,102700,40516093000,391000,391000,391500,390500,807
20240426,102600,40200634500,391000,391000,391500,390500,435
20240426,102500,40030572000,391000,391000,391000,390500,602
20240426,102400,39795212000,390500,391000,391500,390500,430
20240426,102300,39627085500,391000,391000,391500,391000,1080
20240426,102200,39204797500,391000,391500,391500,391000,249
20240426,102100,39107397500,391000,391000,391500,391000,254
20240426,102000,39008062000,391000,391000,391500,391000,443
20240426,101900,38834845500,391000,391000,391500,391000,243
20240426,101800,38739829000,391500,391500,391500,391000,1393
20240426,101700,38194656000,391000,390500,391000,390500,1076
20240426,101600,37774003500,391000,391000,391000,390500,497
20240426,101500,37579797500,390500,390500,391000,390500,523
20240426,101400,37375477500,390500,390500,391000,390500,299
20240426,101300,37258707000,390500,391500,391500,390500,1671
20240426,101200,36605653500,391000,391000,391500,391000,213
20240426,101100,36522361000,391000,391000,391500,391000,282
20240426,101000,36412078000,391000,391000,391500,391000,370
20240426,100900,36267406500,391000,391000,391500,391000,1615
20240426,100800,35635922500,391000,391000,391500,391000,528
20240426,100700,35429425000,391000,391500,391500,391000,737
20240426,100600,35141191000,391500,391500,392000,391000,709
20240426,100500,34863645000,391500,392000,392000,391500,1308
20240426,100400,34351559000,391500,392500,393000,391500,1805
20240426,100300,33643747500,392500,392500,393000,392500,285
20240426,100200,33531834500,393000,392000,393000,392000,818
20240426,100100,33210843000,392500,392500,392500,392000,434
20240426,100000,33040669000,392500,393500,393500,392500,1202
20240426,095900,32568601000,393000,393000,393500,393000,769
20240426,095800,32266271000,393500,393500,393500,393000,393
20240426,095700,32111708500,393500,393500,394000,393000,637
20240426,095600,31861057000,393500,393500,394000,393500,1817
20240426,095500,31145988000,394000,394000,394500,394000,878
20240426,095400,30800016500,394000,394500,394500,394000,55
20240426,095300,30778340000,394500,394500,395000,394500,596
20240426,095200,30543190000,395000,394500,395000,394500,232
20240426,095100,30451629500,394500,395000,395000,394500,201
20240426,095000,30372298500,394500,394500,395000,394000,251
20240426,094900,30273247000,394000,394500,395000,394000,557
20240426,094800,30053508500,395000,393500,395000,393500,1150
20240426,094700,29600117500,394000,394000,394000,393500,361
20240426,094600,29457950000,394000,394500,394500,393500,198
20240426,094500,29379920500,394000,394000,394500,394000,867
20240426,094400,29038258000,394500,394000,394500,394000,1126
20240426,094300,28594245000,394000,394500,394500,394000,275
20240426,094200,28485843000,394500,394500,395000,394000,455
20240426,094100,28306357500,395000,395000,395500,394500,1166
20240426,094000,27846198500,395000,395500,395500,394500,929
20240426,093900,27479242500,395000,394000,395500,394000,1468
20240426,093800,26899694000,394500,394500,395000,394000,328
20240426,093700,26770241000,395000,395000,395500,394500,813
20240426,093600,26449368500,395000,395500,395500,395000,1036
20240426,093500,26040059500,395000,395500,395500,395000,541
20240426,093400,25826194500,395000,395000,395500,395000,674
20240426,093300,25559718500,395000,395500,395500,395000,379
20240426,093200,25409901500,395000,395500,395500,395000,422
20240426,093100,25243087000,395500,395500,395500,395000,1131
20240426,093000,24795992500,395500,395000,395500,394500,2825
20240426,092900,23680227500,394500,395000,395000,394500,552
20240426,092800,23462323000,395000,395000,395000,394500,801
20240426,092700,23145956000,395000,394500,395000,394500,599
20240426,092600,22909362000,395000,394500,395000,394000,2288
20240426,092500,22006494500,394500,394000,394500,394000,510
20240426,092400,21805414500,394000,394500,394500,394000,902
20240426,092300,21449866000,394000,394000,394500,394000,1607
20240426,092200,20816323500,394500,392000,394500,392000,1466
20240426,092100,20239377500,393500,393500,394000,392500,1767
20240426,092000,19544022000,394000,392000,394000,391500,2265
20240426,091900,18654330500,392000,391500,392000,391500,446
20240426,091800,18479630000,391500,391000,392000,391000,536
20240426,091700,18269819500,391500,392500,392500,391000,1489
20240426,091600,17686529000,392000,391500,392500,391000,1350
20240426,091500,17157711500,391000,391000,391500,391000,653
20240426,091400,16902380000,391000,391000,391500,391000,592
20240426,091300,16670798000,391500,391000,391500,391000,518
20240426,091200,16468179500,391000,391000,391500,390500,1053
20240426,091100,16056392500,390500,390500,391500,390500,1698
20240426,091000,15392694500,390500,390500,391000,389500,4660
20240426,090900,13575105000,390000,390500,390500,390000,2532
20240426,090800,12587376500,390500,390500,391000,390000,1895
20240426,090700,11847447000,390500,391500,392000,390500,4033
20240426,090600,10271033500,391500,392000,392500,391500,2247
20240426,090500,9390165500,392500,393500,394000,392000,2960
20240426,090400,8227311500,394000,392500,394500,392500,2632
20240426,090300,7192086000,392500,393000,393000,392500,1523
20240426,090200,6593913500,392500,392500,393000,391000,3147
20240426,090100,5359986500,392500,394000,394000,391500,7530
20240426,090000,2400765000,394000,395000,395500,393500,5937