KissMeData/005490/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,184100,192569004500,380000,380000,380000,380000,30568
20240614,184000,192569004500,380000,380000,380000,380000,0
20240614,183900,192569004500,380000,380000,380000,380000,0
20240614,183800,192569004500,380000,380000,380000,380000,0
20240614,183700,192569004500,380000,380000,380000,380000,0
20240614,183600,192569004500,380000,380000,380000,380000,0
20240614,183500,192569004500,380000,380000,380000,380000,0
20240614,183400,192569004500,380000,380000,380000,380000,0
20240614,183300,192569004500,380000,380000,380000,380000,0
20240614,183200,192569004500,380000,380000,380000,380000,0
20240614,183100,192569004500,380000,380000,380000,380000,0
20240614,183000,192569004500,380000,380000,380000,380000,0
20240614,182900,192569004500,380000,380000,380000,380000,0
20240614,182800,192569004500,380000,380000,380000,380000,0
20240614,182700,192569004500,380000,380000,380000,380000,0
20240614,182600,192569004500,380000,380000,380000,380000,0
20240614,182500,192569004500,380000,380000,380000,380000,0
20240614,182400,192569004500,380000,380000,380000,380000,0
20240614,182300,192569004500,380000,380000,380000,380000,0
20240614,182200,192569004500,380000,380000,380000,380000,0
20240614,182100,192569004500,380000,380000,380000,380000,0
20240614,182000,192569004500,380000,380000,380000,380000,0
20240614,181900,192569004500,380000,380000,380000,380000,0
20240614,181800,192569004500,380000,380000,380000,380000,0
20240614,181700,192569004500,380000,380000,380000,380000,0
20240614,181600,192569004500,380000,380000,380000,380000,0
20240614,181500,192569004500,380000,380000,380000,380000,0
20240614,181400,192569004500,380000,380000,380000,380000,0
20240614,181300,192569004500,380000,380000,380000,380000,0
20240614,181200,192569004500,380000,380000,380000,380000,0
20240614,181100,192569004500,380000,380000,380000,380000,30568
20240614,181000,192569004500,380000,380000,380000,380000,0
20240614,180900,192569004500,380000,380000,380000,380000,0
20240614,180800,192569004500,380000,380000,380000,380000,0
20240614,180700,192569004500,380000,380000,380000,380000,0
20240614,180600,192569004500,380000,380000,380000,380000,0
20240614,180500,192569004500,380000,380000,380000,380000,0
20240614,180400,192569004500,380000,380000,380000,380000,0
20240614,180300,192569004500,380000,380000,380000,380000,0
20240614,180200,192569004500,380000,380000,380000,380000,0
20240614,180100,192569004500,380000,380000,380000,380000,0
20240614,180000,192569004500,380000,380000,380000,380000,0
20240614,175900,192569004500,380000,380000,380000,380000,0
20240614,175800,192569004500,380000,380000,380000,380000,0
20240614,175700,192569004500,380000,380000,380000,380000,0
20240614,175600,192569004500,380000,380000,380000,380000,0
20240614,175500,192569004500,380000,380000,380000,380000,0
20240614,175400,192569004500,380000,380000,380000,380000,0
20240614,175300,192569004500,380000,380000,380000,380000,0
20240614,175200,192569004500,380000,380000,380000,380000,0
20240614,175100,192569004500,380000,380000,380000,380000,0
20240614,175000,192569004500,380000,380000,380000,380000,0
20240614,174900,192569004500,380000,380000,380000,380000,0
20240614,174800,192569004500,380000,380000,380000,380000,0
20240614,174700,192569004500,380000,380000,380000,380000,0
20240614,174600,192569004500,380000,380000,380000,380000,0
20240614,174500,192569004500,380000,380000,380000,380000,0
20240614,174400,192569004500,380000,380000,380000,380000,0
20240614,174300,192569004500,380000,380000,380000,380000,0
20240614,174200,192569004500,380000,380000,380000,380000,0
20240614,174100,192569004500,380000,380000,380000,380000,30568
20240614,174000,192569004500,380000,380000,380000,380000,0
20240614,173900,192569004500,380000,380000,380000,380000,0
20240614,173800,192569004500,380000,380000,380000,380000,0
20240614,173700,192569004500,380000,380000,380000,380000,0
20240614,173600,192569004500,380000,380000,380000,380000,0
20240614,173500,192569004500,380000,380000,380000,380000,0
20240614,173400,192569004500,380000,380000,380000,380000,0
20240614,173300,192569004500,380000,380000,380000,380000,0
20240614,173200,192569004500,380000,380000,380000,380000,0
20240614,173100,192569004500,380000,380000,380000,380000,0
20240614,173000,192569004500,380000,380000,380000,380000,0
20240614,172900,192569004500,380000,380000,380000,380000,0
20240614,172800,192569004500,380000,380000,380000,380000,0
20240614,172700,192569004500,380000,380000,380000,380000,0
20240614,172600,192569004500,380000,380000,380000,380000,0
20240614,172500,192569004500,380000,380000,380000,380000,0
20240614,172400,192569004500,380000,380000,380000,380000,0
20240614,172300,192569004500,380000,380000,380000,380000,0
20240614,172200,192569004500,380000,380000,380000,380000,0
20240614,172100,192569004500,380000,380000,380000,380000,0
20240614,172000,192569004500,380000,380000,380000,380000,0
20240614,171900,192569004500,380000,380000,380000,380000,0
20240614,171800,192569004500,380000,380000,380000,380000,0
20240614,171700,192569004500,380000,380000,380000,380000,0
20240614,171600,192569004500,380000,380000,380000,380000,0
20240614,171500,192569004500,380000,380000,380000,380000,0
20240614,171400,192569004500,380000,380000,380000,380000,0
20240614,171300,192569004500,380000,380000,380000,380000,0
20240614,171200,192569004500,380000,380000,380000,380000,0
20240614,171100,192569004500,380000,380000,380000,380000,30568
20240614,171000,192569004500,380000,380000,380000,380000,0
20240614,170900,192569004500,380000,380000,380000,380000,0
20240614,170800,192569004500,380000,380000,380000,380000,0
20240614,170700,192569004500,380000,380000,380000,380000,0
20240614,170600,192569004500,380000,380000,380000,380000,0
20240614,170500,192569004500,380000,380000,380000,380000,0
20240614,170400,192569004500,380000,380000,380000,380000,0
20240614,170300,192569004500,380000,380000,380000,380000,0
20240614,170200,192569004500,380000,380000,380000,380000,0
20240614,170100,192569004500,380000,380000,380000,380000,0
20240614,170000,192569004500,380000,380000,380000,380000,0
20240614,165900,192569004500,380000,380000,380000,380000,0
20240614,165800,192569004500,380000,380000,380000,380000,0
20240614,165700,192569004500,380000,380000,380000,380000,0
20240614,165600,192569004500,380000,380000,380000,380000,0
20240614,165500,192569004500,380000,380000,380000,380000,0
20240614,165400,192569004500,380000,380000,380000,380000,0
20240614,165300,192569004500,380000,380000,380000,380000,0
20240614,165200,192569004500,380000,380000,380000,380000,0
20240614,165100,192569004500,380000,380000,380000,380000,0
20240614,165000,192569004500,380000,380000,380000,380000,0
20240614,164900,192569004500,380000,380000,380000,380000,0
20240614,164800,192569004500,380000,380000,380000,380000,0
20240614,164700,192569004500,380000,380000,380000,380000,0
20240614,164600,192569004500,380000,380000,380000,380000,0
20240614,164500,192569004500,380000,380000,380000,380000,0
20240614,164400,192569004500,380000,380000,380000,380000,0
20240614,164300,192569004500,380000,380000,380000,380000,0
20240614,164200,192569004500,380000,380000,380000,380000,0
20240614,164100,192569004500,380000,380000,380000,380000,30568
20240614,164000,192569004500,380000,380000,380000,380000,0
20240614,163900,192569004500,380000,380000,380000,380000,0
20240614,163800,192569004500,380000,380000,380000,380000,0
20240614,163700,192569004500,380000,380000,380000,380000,0
20240614,163600,192569004500,380000,380000,380000,380000,0
20240614,163500,192569004500,380000,380000,380000,380000,0
20240614,163400,192569004500,380000,380000,380000,380000,0
20240614,163300,192569004500,380000,380000,380000,380000,0
20240614,163200,192569004500,380000,380000,380000,380000,0
20240614,163100,192569004500,380000,380000,380000,380000,0
20240614,163000,192569004500,380000,380000,380000,380000,0
20240614,162900,192569004500,380000,380000,380000,380000,0
20240614,162800,192569004500,380000,380000,380000,380000,0
20240614,162700,192569004500,380000,380000,380000,380000,0
20240614,162600,192569004500,380000,380000,380000,380000,0
20240614,162500,192569004500,380000,380000,380000,380000,0
20240614,162400,192569004500,380000,380000,380000,380000,0
20240614,162300,192569004500,380000,380000,380000,380000,0
20240614,162200,192569004500,380000,380000,380000,380000,0
20240614,162100,192569004500,380000,380000,380000,380000,0
20240614,162000,192569004500,380000,380000,380000,380000,0
20240614,161900,192569004500,380000,380000,380000,380000,0
20240614,161800,192569004500,380000,380000,380000,380000,0
20240614,161700,192569004500,380000,380000,380000,380000,0
20240614,161600,192569004500,380000,380000,380000,380000,0
20240614,161500,192569004500,380000,380000,380000,380000,0
20240614,161400,192569004500,380000,380000,380000,380000,0
20240614,161300,192569004500,380000,380000,380000,380000,0
20240614,161200,192569004500,380000,380000,380000,380000,0
20240614,161100,192569004500,380000,380000,380000,380000,30568
20240614,161000,192569004500,380000,380000,380000,380000,0
20240614,160900,192569004500,380000,380000,380000,380000,0
20240614,160800,192569004500,380000,380000,380000,380000,0
20240614,160700,192569004500,380000,380000,380000,380000,0
20240614,160600,192569004500,380000,380000,380000,380000,0
20240614,160500,192569004500,380000,380000,380000,380000,0
20240614,160400,192569004500,380000,380000,380000,380000,0
20240614,160300,192569004500,380000,380000,380000,380000,0
20240614,160200,192569004500,380000,380000,380000,380000,0
20240614,160100,192569004500,380000,380000,380000,380000,0
20240614,160000,192569004500,380000,380000,380000,380000,0
20240614,155900,192569004500,380000,380000,380000,380000,0
20240614,155800,192569004500,380000,380000,380000,380000,0
20240614,155700,192569004500,380000,380000,380000,380000,0
20240614,155600,192569004500,380000,380000,380000,380000,0
20240614,155500,192569004500,380000,380000,380000,380000,0
20240614,155400,192569004500,380000,380000,380000,380000,0
20240614,155300,192569004500,380000,380000,380000,380000,0
20240614,155200,192569004500,380000,380000,380000,380000,0
20240614,155100,192569004500,380000,380000,380000,380000,0
20240614,155000,192569004500,380000,380000,380000,380000,0
20240614,154900,192569004500,380000,380000,380000,380000,0
20240614,154800,192569004500,380000,380000,380000,380000,0
20240614,154700,192569004500,380000,380000,380000,380000,0
20240614,154600,192569004500,380000,380000,380000,380000,0
20240614,154500,192569004500,380000,380000,380000,380000,0
20240614,154400,192569004500,380000,380000,380000,380000,0
20240614,154300,192569004500,380000,380000,380000,380000,0
20240614,154200,192569004500,380000,380000,380000,380000,0
20240614,154100,192569004500,380000,380000,380000,380000,30568
20240614,154000,192569004500,380000,380000,380000,380000,0
20240614,153900,192569004500,380000,380000,380000,380000,0
20240614,153800,192569004500,380000,380000,380000,380000,0
20240614,153700,192569004500,380000,380000,380000,380000,0
20240614,153600,192569004500,380000,380000,380000,380000,0
20240614,153500,192569004500,380000,380000,380000,380000,0
20240614,153400,192569004500,380000,380000,380000,380000,0
20240614,153300,192569004500,380000,380000,380000,380000,0
20240614,153200,192569004500,380000,380000,380000,380000,0
20240614,153100,192569004500,380000,380000,380000,380000,0
20240614,153000,192569004500,380000,380000,380000,380000,30568
20240614,152900,180953164500,379000,379000,379000,379000,0
20240614,152800,180953164500,379000,379000,379000,379000,0
20240614,152700,180953164500,379000,379000,379000,379000,0
20240614,152600,180953164500,379000,379000,379000,379000,0
20240614,152500,180953164500,379000,379000,379000,379000,0
20240614,152400,180953164500,379000,379000,379000,379000,0
20240614,152300,180953164500,379000,379000,379000,379000,0
20240614,152200,180953164500,379000,379000,379000,379000,0
20240614,152100,180953164500,379000,379000,379000,379000,0
20240614,152000,180953164500,379000,379000,379000,379000,0
20240614,151900,180953164500,379000,379000,379000,378000,706
20240614,151800,180685826000,379000,378500,379000,378500,494
20240614,151700,180498737000,378500,379000,379000,378000,1067
20240614,151600,180094719000,378500,379000,379000,378500,850
20240614,151500,179772795500,379000,379000,379000,378500,1911
20240614,151400,179049126000,379000,379000,379000,378500,1224
20240614,151300,178585311500,378500,378500,379000,378500,784
20240614,151200,178288274000,379000,379000,379500,378500,910
20240614,151100,177943386000,379000,379500,379500,378500,759
20240614,151000,177655666000,379500,378500,379500,378500,852
20240614,150900,177332698000,378500,379000,379500,378500,1039
20240614,150800,176938971000,379000,379000,379500,378000,2733
20240614,150700,175903848500,378500,379000,379000,378500,884
20240614,150600,175568925000,378500,379000,379500,378500,3014
20240614,150500,174426557500,379000,379500,379500,379000,990
20240614,150400,174051042500,379000,379500,379500,379000,886
20240614,150300,173714881000,379500,379500,379500,379000,604
20240614,150200,173485711500,379000,379500,379500,379000,1035
20240614,150100,173093009500,379000,379500,380000,379000,1225
20240614,150000,172628036000,379500,379000,379500,379000,1432
20240614,145900,172084657500,379000,379000,379500,379000,642
20240614,145800,171841081000,379000,379000,379500,379000,1968
20240614,145700,171094948000,379000,379000,379500,379000,653
20240614,145600,170847310500,379000,380000,380000,378500,5261
20240614,145500,168852132500,379500,379500,380000,379500,1204
20240614,145400,168394767000,380000,380000,380000,379500,1852
20240614,145300,167691092000,380000,380000,380000,379500,958
20240614,145200,167327093500,380000,380000,380000,379500,978
20240614,145100,166955516000,380000,380000,380000,379500,438
20240614,145000,166789123000,380000,380000,380000,379500,1069
20240614,144900,166382914000,379500,379500,380000,379000,1270
20240614,144800,165900832500,379500,379500,379500,379000,784
20240614,144700,165603331000,379000,379500,379500,379000,444
20240614,144600,165434848500,379000,379500,379500,379000,596
20240614,144500,165208749500,379000,379500,380000,379000,882
20240614,144400,164874098500,379000,379500,379500,379000,637
20240614,144300,164632431500,379500,379000,379500,378500,952
20240614,144200,164271614500,378500,379000,379000,378500,636
20240614,144100,164030621500,378500,379000,379000,378500,453
20240614,144000,163858993500,379000,379000,379500,378500,2995
20240614,143900,162723920500,378500,379000,379000,378500,884
20240614,143800,162388990500,379000,379000,379000,378500,450
20240614,143700,162218465500,378500,379000,379000,378500,535
20240614,143600,162015730000,378500,379000,379000,378500,946
20240614,143500,161657365000,378500,378500,379000,378500,767
20240614,143400,161366748000,379000,379000,379000,378500,532
20240614,143300,161165173000,378500,378000,379000,378000,1117
20240614,143200,160742412000,378500,378500,379000,378000,789
20240614,143100,160443632500,378500,378500,379000,378000,1683
20240614,143000,159806829000,379000,379000,379000,378500,664
20240614,142900,159555268000,378500,379500,379500,378500,2414
20240614,142800,158640142000,379000,379500,379500,379000,440
20240614,142700,158473197500,379500,379500,379500,379000,692
20240614,142600,158210677500,379000,380000,380000,379000,1370
20240614,142500,157690515000,380000,380000,380000,379500,409
20240614,142400,157535159500,379500,379500,380000,379000,692
20240614,142300,157272573000,379500,379000,380000,379000,546
20240614,142200,157065393500,379000,380000,380000,379000,752
20240614,142100,156780017000,380000,379500,380000,379500,1147
20240614,142000,156344178500,380000,380000,380000,379500,695
20240614,141900,156080130500,380000,380500,380500,379500,820
20240614,141800,155768418000,380500,380000,380500,380000,637
20240614,141700,155526097000,380500,380000,380500,379500,529
20240614,141600,155325075000,380000,380000,380000,379000,517
20240614,141500,155128644000,379000,379500,380000,379000,2095
20240614,141400,154333209000,380000,379500,380000,379500,645
20240614,141300,154088191000,379500,380000,380000,379500,408
20240614,141200,153933217500,379500,380000,380000,379500,1059
20240614,141100,153530879500,380000,379500,380000,379500,693
20240614,141000,153267621000,379000,380000,380000,379000,1454
20240614,140900,152715572000,380000,380000,380500,379500,1854
20240614,140800,152011020000,380500,380000,380500,380000,619
20240614,140700,151775578000,380500,380500,380500,380000,831
20240614,140600,151459492000,380000,380000,380500,380000,513
20240614,140500,151264362000,380500,380500,380500,380000,733
20240614,140400,150985495500,380500,380500,380500,380000,739
20240614,140300,150704323000,380000,380500,380500,379500,1093
20240614,140200,150288827500,380000,380000,380500,379500,1432
20240614,140100,149744608500,380000,380000,380000,379500,600
20240614,140000,149516667000,380000,380000,380000,379500,501
20240614,135900,149326375500,379500,380000,380000,379500,793
20240614,135800,149025198500,379500,379500,380000,379000,459
20240614,135700,148851005000,379500,380000,380000,379000,852
20240614,135600,148527822000,380000,379500,380000,379500,707
20240614,135500,148259302000,380000,379500,380000,379500,654
20240614,135400,148010856500,380000,379500,380000,379500,544
20240614,135300,147804245000,380000,379500,380000,379500,602
20240614,135200,147575547000,380000,379500,380000,379000,771
20240614,135100,147283035000,379500,379500,379500,379000,557
20240614,135000,147071727500,379000,379000,379500,379000,673
20240614,134900,146816496000,379500,379000,379500,379000,595
20240614,134800,146590788500,379000,379500,379500,379000,624
20240614,134700,146354085000,379000,379000,379500,379000,533
20240614,134600,146151892000,379000,379500,379500,378500,770
20240614,134500,145859820500,379500,379500,379500,379000,743
20240614,134400,145578100000,379000,379500,379500,379000,450
20240614,134300,145407405000,379000,379500,380000,379000,510
20240614,134200,145213898000,379000,379000,379500,379000,765
20240614,134100,144923751500,379500,379500,379500,379000,520
20240614,134000,144726495500,379000,379500,379500,379000,1073
20240614,133900,144319613500,379000,379000,379500,379000,1180
20240614,133800,143872158500,379000,379000,379500,379000,366
20240614,133700,143733312500,379500,379500,379500,379000,771
20240614,133600,143440735000,379500,379500,380000,379000,748
20240614,133500,143156881500,379500,379500,379500,379000,408
20240614,133400,143002106000,379500,379000,379500,379000,661
20240614,133300,142751271500,379000,379000,379500,379000,589
20240614,133200,142527815000,379500,379000,379500,378500,763
20240614,133100,142238523000,379000,378500,379000,378500,2466
20240614,133000,141303926500,379000,378500,379000,378500,679
20240614,132900,141046664000,378500,379000,379500,378500,1263
20240614,132800,140567772000,379000,379500,379500,379000,526
20240614,132700,140368222500,379500,379500,380000,379500,830
20240614,132600,140053068000,380000,379500,380000,379000,362
20240614,132500,139915674000,379000,379000,379500,379000,568
20240614,132400,139700162500,379000,379500,379500,379000,691
20240614,132300,139438072000,379500,379000,379500,379000,618
20240614,132200,139203639500,379000,379000,379500,379000,554
20240614,132100,138993565500,379000,379000,379500,379000,912
20240614,132000,138647706500,379000,379500,379500,379000,497
20240614,131900,138459139000,379000,379500,379500,379000,1129
20240614,131800,138031038000,379500,379500,380000,379000,448
20240614,131700,137860931500,379500,380000,380000,379000,551
20240614,131600,137651719000,379500,379500,380000,379500,492
20240614,131500,137464907000,379500,380000,380000,379500,1057
20240614,131400,137063565500,379500,380000,380000,379500,698
20240614,131300,136798462500,379500,380000,380000,379500,590
20240614,131200,136574332000,379500,379500,380000,379500,1045
20240614,131100,136177442500,379500,379500,380000,379000,683
20240614,131000,135918232500,379500,379000,379500,378500,655
20240614,130900,135669866000,379500,379500,380000,379000,823
20240614,130800,135357511500,379500,380000,380500,379500,951
20240614,130700,134996228000,380000,380500,380500,379500,1242
20240614,130600,134524144000,380000,381000,381000,379500,2346
20240614,130500,133631783000,381000,381000,381000,380500,2055
20240614,130400,132848889500,381000,380500,381500,380500,3548
20240614,130300,131497803500,380500,379500,380500,379500,10141
20240614,130200,127644079000,380000,378500,380000,378500,7187
20240614,130100,124918241000,378500,378500,379000,378500,618
20240614,130000,124684111500,378500,378000,379000,378000,1077
20240614,125900,124276362500,378500,378000,378500,378000,512
20240614,125800,124082632500,378000,378000,378500,378000,922
20240614,125700,123733925500,378000,378000,378500,378000,386
20240614,125600,123587901000,378500,378500,378500,377500,1056
20240614,125500,123188767500,378000,378000,378500,378000,573
20240614,125400,122971982000,378500,378500,378500,378000,603
20240614,125300,122743854500,378000,378000,378500,378000,590
20240614,125200,122520714500,378000,378000,378500,377500,916
20240614,125100,122174482000,377500,378000,378500,377500,1391
20240614,125000,121648589500,378000,378000,378500,378000,451
20240614,124900,121478010000,378000,378000,378500,378000,766
20240614,124800,121188256000,378000,378500,378500,378000,1162
20240614,124700,120748768500,378500,378000,378500,378000,432
20240614,124600,120585329000,378000,377500,378500,377500,477
20240614,124500,120404916500,377500,378000,378500,377500,701
20240614,124400,120139871000,378000,378000,378500,377500,885
20240614,124300,119805244000,378000,377500,378000,377500,755
20240614,124200,119519933500,377500,377500,378000,377500,629
20240614,124100,119282235500,377500,377500,378000,377500,376
20240614,124000,119140152500,377500,377500,378500,377500,1478
20240614,123900,118581324000,377500,378000,378000,377500,1574
20240614,123800,117986880500,377500,377500,378000,377500,693
20240614,123700,117725067500,377500,378000,378000,377500,574
20240614,123600,117508119000,378500,378000,378500,378000,710
20240614,123500,117239643500,378000,378000,378500,377500,1626
20240614,123400,116624955000,377500,378000,378500,377500,809
20240614,123300,116319039000,378000,378500,378500,378000,540
20240614,123200,116114708500,378000,378500,379000,378000,1392
20240614,123100,115588142000,378500,378500,379000,378500,391
20240614,123000,115440028000,378500,378500,379000,378000,512
20240614,122900,115246117000,378500,378500,379000,378000,479
20240614,122800,115064673000,378500,378500,379000,378500,499
20240614,122700,114875681000,378500,378000,379000,378000,1378
20240614,122600,114354407500,378000,378500,378500,378000,569
20240614,122500,114139080000,378500,378500,379000,378000,1094
20240614,122400,113725076000,378500,378500,379000,378500,637
20240614,122300,113483753500,378500,378500,379000,378500,597
20240614,122200,113257589000,379000,379000,379000,378500,528
20240614,122100,113057564000,379000,378500,379000,378500,498
20240614,122000,112868846500,378500,379000,379000,378500,736
20240614,121900,112589945500,378500,379000,379000,378500,550
20240614,121800,112381539500,379000,379000,379500,378500,890
20240614,121700,112044238500,379000,379000,379500,379000,609
20240614,121600,111813192000,379000,379000,379500,378500,1588
20240614,121500,111211247000,379000,379000,379000,378500,2036
20240614,121400,110439664500,378500,378500,379000,378500,717
20240614,121300,110167956500,378500,378500,379000,378500,590
20240614,121200,109944542000,378000,378500,379000,378000,1598
20240614,121100,109339226000,378500,378000,379000,378000,1831
20240614,121000,108646107000,378500,378500,378500,378000,1282
20240614,120900,108160896000,378500,378000,378500,378000,871
20240614,120800,107831527500,378000,377500,378000,377500,2101
20240614,120700,107037399000,378000,378000,378000,377500,909
20240614,120600,106693902000,377500,377500,378000,377500,354
20240614,120500,106560108500,377000,377500,378000,377000,731
20240614,120400,106283938500,377500,377500,378000,377500,511
20240614,120300,106090845000,377500,378000,378000,377500,1058
20240614,120200,105691349500,377500,377500,378000,377000,1295
20240614,120100,105202404500,377500,377500,378000,377000,654
20240614,120000,104955383000,378000,377500,378000,377000,806
20240614,115900,104651119000,378000,378000,378000,377000,650
20240614,115800,104405619500,377000,377500,378000,377000,889
20240614,115700,104070043000,377500,377500,377500,377000,325
20240614,115600,103947393000,377500,377500,377500,377000,455
20240614,115500,103775646000,377500,377500,377500,377000,1237
20240614,115400,103308732500,377000,377000,377500,377000,475
20240614,115300,103129458000,377000,377500,377500,377000,306
20240614,115200,103013999000,377000,377000,377500,377000,605
20240614,115100,102785709500,377000,377500,377500,377000,531
20240614,115000,102585286000,377500,377000,377500,377000,851
20240614,114900,102264081000,377000,377000,377500,377000,568
20240614,114800,102049726000,377000,377000,377500,377000,620
20240614,114700,101815757500,377000,377500,377500,377000,385
20240614,114600,101670464000,377000,377500,377500,377000,621
20240614,114500,101436119500,377000,377500,377500,376500,1220
20240614,114400,100976008000,377500,377500,377500,377000,624
20240614,114300,100740473500,377000,377500,377500,377000,607
20240614,114200,100511356000,377500,377000,377500,377000,643
20240614,114100,100268665500,377500,377500,378000,377000,679
20240614,114000,100012224500,377500,378000,378000,377000,1063
20240614,113900,99610665000,378000,377000,378000,377000,1297
20240614,113800,99121039500,377000,377000,377500,377000,369
20240614,113700,98981827000,377500,377000,377500,377000,962
20240614,113600,98618960000,377000,376500,377500,376500,563
20240614,113500,98406591500,376500,377000,377500,376500,581
20240614,113400,98187340000,377500,377000,377500,377000,601
20240614,113300,97960665000,377000,377000,377500,377000,986
20240614,113200,97588842000,377000,377000,377500,377000,514
20240614,113100,97394995000,377000,376500,377500,376500,345
20240614,113000,97264939500,377000,376500,377000,376500,692
20240614,112900,97004164000,377000,376500,377500,376500,1075
20240614,112800,96599052500,377000,377000,377500,376500,575
20240614,112700,96382331000,377000,377500,377500,377000,514
20240614,112600,96188339500,377000,377000,377500,377000,595
20240614,112500,95963794500,377000,377000,377000,376500,518
20240614,112400,95768514000,377000,377000,377500,376500,591
20240614,112300,95545623000,377000,377500,377500,377000,921
20240614,112200,95198149500,377000,376500,377500,376500,701
20240614,112100,94933887000,377000,376000,377000,376000,870
20240614,112000,94606251500,376000,376000,376500,376000,1169
20240614,111900,94166369000,376000,376500,377000,375000,2385
20240614,111800,93269563500,377000,376500,377000,376500,1025
20240614,111700,92883355500,377000,377000,377500,376500,774
20240614,111600,92591538000,377000,377000,377500,377000,1427
20240614,111500,92053368000,377000,377500,377500,377000,2750
20240614,111400,91016444000,377500,376500,377500,376500,1805
20240614,111300,90335724500,376500,377000,377000,376500,677
20240614,111200,90080561500,377000,377000,377500,376500,2523
20240614,111100,89128990500,377000,377500,378000,377000,1138
20240614,111000,88699491500,377500,378000,378000,377000,2764
20240614,110900,87655872500,378000,377000,378000,376500,2863
20240614,110800,86575583500,377000,376000,377500,375500,5869
20240614,110700,84366030500,376000,375000,376000,374500,2868
20240614,110600,83289878000,374500,374500,375000,374000,1125
20240614,110500,82868566000,374000,374000,374500,373500,1460
20240614,110400,82322426000,374500,374000,374500,374000,841
20240614,110300,82007635000,374000,374000,374500,374000,739
20240614,110200,81731149500,374500,374000,374500,373500,1594
20240614,110100,81134901500,374000,373500,374000,373500,660
20240614,110000,80888133500,373500,373000,374000,373000,1447
20240614,105900,80347580000,373500,373000,373500,373000,953
20240614,105800,79991865000,373000,373000,373500,373000,608
20240614,105700,79764840500,373000,373500,374000,373000,658
20240614,105600,79519014000,373500,373500,374000,373500,638
20240614,105500,79280522500,374000,373500,374000,373000,2154
20240614,105400,78475955000,373000,373500,373500,373000,1251
20240614,105300,78009052000,373500,372500,373500,372000,1825
20240614,105200,77328396500,372500,371500,373000,371500,2023
20240614,105100,76574884500,371500,371500,372000,371500,1055
20240614,105000,76182759500,371500,372000,372000,371500,506
20240614,104900,75994648000,371500,371000,372000,371000,1571
20240614,104800,75411438000,371500,371500,371500,371000,581
20240614,104700,75195654000,371500,371000,372000,371000,1132
20240614,104600,74775328000,371000,371000,372000,371000,744
20240614,104500,74498995500,371000,371500,371500,371000,1780
20240614,104400,73838310000,371000,371500,371500,371000,810
20240614,104300,73537414000,371000,371000,371500,371000,1206
20240614,104200,73089537500,371000,371000,371500,370500,1410
20240614,104100,72566277000,371500,371000,371500,371000,873
20240614,104000,72242279500,371500,371000,371500,370500,959
20240614,103900,71886384500,371000,371000,371500,371000,1654
20240614,103800,71272554000,371500,370500,371500,370500,5406
20240614,103700,69266851500,370500,371000,371000,370500,774
20240614,103600,68979842500,371000,370500,371000,370500,947
20240614,103500,68628769500,370500,370500,371000,370500,2390
20240614,103400,67743068000,371000,371000,371000,370500,2022
20240614,103300,66993751500,371000,371000,371000,370500,1149
20240614,103200,66567777500,371000,371000,371000,370500,830
20240614,103100,66259990000,370500,371000,371000,370500,556
20240614,103000,66053810500,371000,370500,371000,370500,898
20240614,102900,65720835500,370500,370500,371000,370500,810
20240614,102800,65420499000,371000,370500,371000,370500,396
20240614,102700,65273651500,371000,371000,371000,370500,1477
20240614,102600,64726181500,371000,371000,371000,370500,843
20240614,102500,64413602000,370500,371500,371500,370500,6208
20240614,102400,62110629000,371500,371500,371500,371000,1679
20240614,102300,61487429000,371000,371500,371500,371000,3782
20240614,102200,60084043500,371500,371500,371500,371000,625
20240614,102100,59851972000,371500,371000,371500,371000,929
20240614,102000,59507007000,371000,371500,371500,371000,1559
20240614,101900,58928315000,371500,371000,371500,371000,559
20240614,101800,58720839000,371500,371000,371500,371000,1084
20240614,101700,58318382500,371500,371000,371500,371000,591
20240614,101600,58099024500,371000,371500,372000,371000,540
20240614,101500,57898474000,371500,372000,372000,371500,1103
20240614,101400,57488672000,371500,372000,372000,371500,540
20240614,101300,57288044000,371500,371500,372000,371500,452
20240614,101200,57120069000,371500,371500,372000,371500,918
20240614,101100,56778793500,371500,371500,372000,371500,731
20240614,101000,56507219000,371500,372000,372000,371000,6844
20240614,100900,53964648500,371500,371500,372000,371500,859
20240614,100800,53645367000,372000,371500,372000,371500,721
20240614,100700,53377420000,371500,372000,372500,371500,5051
20240614,100600,51498439500,372000,372000,372500,372000,4863
20240614,100500,49689359000,372000,372000,372500,372000,652
20240614,100400,49446731000,372500,372500,372500,372000,409
20240614,100300,49294487500,372000,372000,372500,372000,697
20240614,100200,49035183000,372500,372500,373000,372000,1414
20240614,100100,48508534000,373000,373000,373000,372500,3622
20240614,100000,47158856500,373000,372500,373000,372500,622
20240614,095900,46927073500,372500,372500,373000,372500,511
20240614,095800,46736640000,373000,372500,373000,372500,1093
20240614,095700,46329272500,372500,372500,373000,372500,1543
20240614,095600,45754446000,372500,372500,373000,372500,653
20240614,095500,45511040000,372500,372500,373000,372500,440
20240614,095400,45347128000,372500,372500,373000,372500,929
20240614,095300,45000983500,372500,372500,373000,372500,367
20240614,095200,44864138000,373000,373000,373000,372500,541
20240614,095100,44662426000,373000,373000,373500,373000,1023
20240614,095000,44280795500,373000,373000,373500,373000,577
20240614,094900,44065559500,373500,373000,373500,373000,561
20240614,094800,43856263000,373000,373000,373500,373000,355
20240614,094700,43723798500,373000,373000,373500,372500,552
20240614,094600,43517971000,372500,373500,373500,372500,791
20240614,094500,43223045000,373000,373000,373000,372500,3142
20240614,094400,42051256500,373000,373000,373000,372500,376
20240614,094300,41911137000,373000,372500,373000,372500,610
20240614,094200,41683765000,372500,372500,373000,372000,674
20240614,094100,41432658500,372500,372500,373000,372000,1337
20240614,094000,40934586000,372500,372500,373000,372000,2394
20240614,093900,40043428500,372500,372500,373000,372000,1820
20240614,093800,39365409000,372500,372500,372500,372000,700
20240614,093700,39104729500,372500,372500,373000,372000,5317
20240614,093600,37126227000,372500,373000,373000,372000,1653
20240614,093500,36510597500,372500,373000,373000,372500,1062
20240614,093400,36114774000,372500,372500,373000,372500,991
20240614,093300,35745485500,373000,373500,373500,373000,2609
20240614,093200,34772174500,373000,373000,373500,373000,433
20240614,093100,34610548500,373000,373500,373500,373000,885
20240614,093000,34280164000,373000,372500,373500,372500,1528
20240614,092900,33710506000,372500,372500,373000,372000,826
20240614,092800,33402623500,372000,372500,372500,372000,2884
20240614,092700,32329310000,372500,372500,373000,372000,1811
20240614,092600,31654669000,372500,372000,372500,372000,1322
20240614,092500,31162570000,372000,372500,373000,372000,3734
20240614,092400,29771654500,372500,373000,373000,372500,1424
20240614,092300,29240782500,373000,373500,373500,373000,5566
20240614,092200,27164270000,373500,374000,374000,373000,2253
20240614,092100,26323101000,374000,374000,374000,373500,7194
20240614,092000,23635073500,374000,374000,374000,373500,1020
20240614,091900,23254058500,373500,374000,374500,373500,3899
20240614,091800,21795914500,374000,374500,374500,374000,1182
20240614,091700,21353754500,374000,374500,374500,374000,1050
20240614,091600,20961033000,374500,374000,374500,374000,1042
20240614,091500,20570963000,374500,374500,374500,374000,1296
20240614,091400,20085892500,374000,374500,374500,374000,1376
20240614,091300,19570851000,374500,374000,374500,373500,1439
20240614,091200,19032700500,373500,374000,374500,373500,5018
20240614,091100,17155494500,374000,374000,374500,374000,1468
20240614,091000,16606438500,374000,374000,374500,374000,1659
20240614,090900,15985780000,374500,374500,375000,374000,2403
20240614,090800,15086016000,374500,374500,375000,374000,1483
20240614,090700,14530647000,375000,375000,375000,374000,6255
20240614,090600,12188119500,374500,375500,375500,374500,4246
20240614,090500,10595851000,375500,376000,376500,375000,2478
20240614,090400,9664769500,376000,375000,376000,375000,2467
20240614,090300,8738181500,375000,375500,375500,375000,4885
20240614,090200,6904652000,375500,375500,376000,375500,2357
20240614,090100,6019485000,376000,375500,376500,375000,3081
20240614,090000,4862247000,375500,375500,377000,375000,12925