KissMeData/005490/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,184500,125740690500,364000,364000,364000,364000,19194
20240626,184400,125740690500,364000,364000,364000,364000,0
20240626,184300,125740690500,364000,364000,364000,364000,0
20240626,184200,125740690500,364000,364000,364000,364000,0
20240626,184100,125740690500,364000,364000,364000,364000,0
20240626,184000,125740690500,364000,364000,364000,364000,0
20240626,183900,125740690500,364000,364000,364000,364000,0
20240626,183800,125740690500,364000,364000,364000,364000,0
20240626,183700,125740690500,364000,364000,364000,364000,0
20240626,183600,125740690500,364000,364000,364000,364000,0
20240626,183500,125740690500,364000,364000,364000,364000,0
20240626,183400,125740690500,364000,364000,364000,364000,0
20240626,183300,125740690500,364000,364000,364000,364000,0
20240626,183200,125740690500,364000,364000,364000,364000,0
20240626,183100,125740690500,364000,364000,364000,364000,0
20240626,183000,125740690500,364000,364000,364000,364000,0
20240626,182900,125740690500,364000,364000,364000,364000,0
20240626,182800,125740690500,364000,364000,364000,364000,0
20240626,182700,125740690500,364000,364000,364000,364000,0
20240626,182600,125740690500,364000,364000,364000,364000,0
20240626,182500,125740690500,364000,364000,364000,364000,0
20240626,182400,125740690500,364000,364000,364000,364000,0
20240626,182300,125740690500,364000,364000,364000,364000,0
20240626,182200,125740690500,364000,364000,364000,364000,0
20240626,182100,125740690500,364000,364000,364000,364000,0
20240626,182000,125740690500,364000,364000,364000,364000,0
20240626,181900,125740690500,364000,364000,364000,364000,0
20240626,181800,125740690500,364000,364000,364000,364000,0
20240626,181700,125740690500,364000,364000,364000,364000,0
20240626,181600,125740690500,364000,364000,364000,364000,0
20240626,181500,125740690500,364000,364000,364000,364000,19194
20240626,181400,125740690500,364000,364000,364000,364000,0
20240626,181300,125740690500,364000,364000,364000,364000,0
20240626,181200,125740690500,364000,364000,364000,364000,0
20240626,181100,125740690500,364000,364000,364000,364000,0
20240626,181000,125740690500,364000,364000,364000,364000,0
20240626,180900,125740690500,364000,364000,364000,364000,0
20240626,180800,125740690500,364000,364000,364000,364000,0
20240626,180700,125740690500,364000,364000,364000,364000,0
20240626,180600,125740690500,364000,364000,364000,364000,0
20240626,180500,125740690500,364000,364000,364000,364000,0
20240626,180400,125740690500,364000,364000,364000,364000,0
20240626,180300,125740690500,364000,364000,364000,364000,0
20240626,180200,125740690500,364000,364000,364000,364000,0
20240626,180100,125740690500,364000,364000,364000,364000,0
20240626,180000,125740690500,364000,364000,364000,364000,0
20240626,175900,125740690500,364000,364000,364000,364000,0
20240626,175800,125740690500,364000,364000,364000,364000,0
20240626,175700,125740690500,364000,364000,364000,364000,0
20240626,175600,125740690500,364000,364000,364000,364000,0
20240626,175500,125740690500,364000,364000,364000,364000,0
20240626,175400,125740690500,364000,364000,364000,364000,0
20240626,175300,125740690500,364000,364000,364000,364000,0
20240626,175200,125740690500,364000,364000,364000,364000,0
20240626,175100,125740690500,364000,364000,364000,364000,0
20240626,175000,125740690500,364000,364000,364000,364000,0
20240626,174900,125740690500,364000,364000,364000,364000,0
20240626,174800,125740690500,364000,364000,364000,364000,0
20240626,174700,125740690500,364000,364000,364000,364000,0
20240626,174600,125740690500,364000,364000,364000,364000,0
20240626,174500,125740690500,364000,364000,364000,364000,19194
20240626,174400,125740690500,364000,364000,364000,364000,0
20240626,174300,125740690500,364000,364000,364000,364000,0
20240626,174200,125740690500,364000,364000,364000,364000,0
20240626,174100,125740690500,364000,364000,364000,364000,0
20240626,174000,125740690500,364000,364000,364000,364000,0
20240626,173900,125740690500,364000,364000,364000,364000,0
20240626,173800,125740690500,364000,364000,364000,364000,0
20240626,173700,125740690500,364000,364000,364000,364000,0
20240626,173600,125740690500,364000,364000,364000,364000,0
20240626,173500,125740690500,364000,364000,364000,364000,0
20240626,173400,125740690500,364000,364000,364000,364000,0
20240626,173300,125740690500,364000,364000,364000,364000,0
20240626,173200,125740690500,364000,364000,364000,364000,0
20240626,173100,125740690500,364000,364000,364000,364000,0
20240626,173000,125740690500,364000,364000,364000,364000,0
20240626,172900,125740690500,364000,364000,364000,364000,0
20240626,172800,125740690500,364000,364000,364000,364000,0
20240626,172700,125740690500,364000,364000,364000,364000,0
20240626,172600,125740690500,364000,364000,364000,364000,0
20240626,172500,125740690500,364000,364000,364000,364000,0
20240626,172400,125740690500,364000,364000,364000,364000,0
20240626,172300,125740690500,364000,364000,364000,364000,0
20240626,172200,125740690500,364000,364000,364000,364000,0
20240626,172100,125740690500,364000,364000,364000,364000,0
20240626,172000,125740690500,364000,364000,364000,364000,0
20240626,171900,125740690500,364000,364000,364000,364000,0
20240626,171800,125740690500,364000,364000,364000,364000,0
20240626,171700,125740690500,364000,364000,364000,364000,0
20240626,171600,125740690500,364000,364000,364000,364000,0
20240626,171500,125740690500,364000,364000,364000,364000,19194
20240626,171400,125740690500,364000,364000,364000,364000,0
20240626,171300,125740690500,364000,364000,364000,364000,0
20240626,171200,125740690500,364000,364000,364000,364000,0
20240626,171100,125740690500,364000,364000,364000,364000,0
20240626,171000,125740690500,364000,364000,364000,364000,0
20240626,170900,125740690500,364000,364000,364000,364000,0
20240626,170800,125740690500,364000,364000,364000,364000,0
20240626,170700,125740690500,364000,364000,364000,364000,0
20240626,170600,125740690500,364000,364000,364000,364000,0
20240626,170500,125740690500,364000,364000,364000,364000,0
20240626,170400,125740690500,364000,364000,364000,364000,0
20240626,170300,125740690500,364000,364000,364000,364000,0
20240626,170200,125740690500,364000,364000,364000,364000,0
20240626,170100,125740690500,364000,364000,364000,364000,0
20240626,170000,125740690500,364000,364000,364000,364000,0
20240626,165900,125740690500,364000,364000,364000,364000,0
20240626,165800,125740690500,364000,364000,364000,364000,0
20240626,165700,125740690500,364000,364000,364000,364000,0
20240626,165600,125740690500,364000,364000,364000,364000,0
20240626,165500,125740690500,364000,364000,364000,364000,0
20240626,165400,125740690500,364000,364000,364000,364000,0
20240626,165300,125740690500,364000,364000,364000,364000,0
20240626,165200,125740690500,364000,364000,364000,364000,0
20240626,165100,125740690500,364000,364000,364000,364000,0
20240626,165000,125740690500,364000,364000,364000,364000,0
20240626,164900,125740690500,364000,364000,364000,364000,0
20240626,164800,125740690500,364000,364000,364000,364000,0
20240626,164700,125740690500,364000,364000,364000,364000,0
20240626,164600,125740690500,364000,364000,364000,364000,0
20240626,164500,125740690500,364000,364000,364000,364000,19194
20240626,164400,125740690500,364000,364000,364000,364000,0
20240626,164300,125740690500,364000,364000,364000,364000,0
20240626,164200,125740690500,364000,364000,364000,364000,0
20240626,164100,125740690500,364000,364000,364000,364000,0
20240626,164000,125740690500,364000,364000,364000,364000,0
20240626,163900,125740690500,364000,364000,364000,364000,0
20240626,163800,125740690500,364000,364000,364000,364000,0
20240626,163700,125740690500,364000,364000,364000,364000,0
20240626,163600,125740690500,364000,364000,364000,364000,0
20240626,163500,125740690500,364000,364000,364000,364000,0
20240626,163400,125740690500,364000,364000,364000,364000,0
20240626,163300,125740690500,364000,364000,364000,364000,0
20240626,163200,125740690500,364000,364000,364000,364000,0
20240626,163100,125740690500,364000,364000,364000,364000,0
20240626,163000,125740690500,364000,364000,364000,364000,0
20240626,162900,125740690500,364000,364000,364000,364000,0
20240626,162800,125740690500,364000,364000,364000,364000,0
20240626,162700,125740690500,364000,364000,364000,364000,0
20240626,162600,125740690500,364000,364000,364000,364000,0
20240626,162500,125740690500,364000,364000,364000,364000,0
20240626,162400,125740690500,364000,364000,364000,364000,0
20240626,162300,125740690500,364000,364000,364000,364000,0
20240626,162200,125740690500,364000,364000,364000,364000,0
20240626,162100,125740690500,364000,364000,364000,364000,0
20240626,162000,125740690500,364000,364000,364000,364000,0
20240626,161900,125740690500,364000,364000,364000,364000,0
20240626,161800,125740690500,364000,364000,364000,364000,0
20240626,161700,125740690500,364000,364000,364000,364000,0
20240626,161600,125740690500,364000,364000,364000,364000,0
20240626,161500,125740690500,364000,364000,364000,364000,19194
20240626,161400,125740690500,364000,364000,364000,364000,0
20240626,161300,125740690500,364000,364000,364000,364000,0
20240626,161200,125740690500,364000,364000,364000,364000,0
20240626,161100,125740690500,364000,364000,364000,364000,0
20240626,161000,125740690500,364000,364000,364000,364000,0
20240626,160900,125740690500,364000,364000,364000,364000,0
20240626,160800,125740690500,364000,364000,364000,364000,0
20240626,160700,125740690500,364000,364000,364000,364000,0
20240626,160600,125740690500,364000,364000,364000,364000,0
20240626,160500,125740690500,364000,364000,364000,364000,0
20240626,160400,125740690500,364000,364000,364000,364000,0
20240626,160300,125740690500,364000,364000,364000,364000,0
20240626,160200,125740690500,364000,364000,364000,364000,0
20240626,160100,125740690500,364000,364000,364000,364000,0
20240626,160000,125740690500,364000,364000,364000,364000,0
20240626,155900,125740690500,364000,364000,364000,364000,0
20240626,155800,125740690500,364000,364000,364000,364000,0
20240626,155700,125740690500,364000,364000,364000,364000,0
20240626,155600,125740690500,364000,364000,364000,364000,0
20240626,155500,125740690500,364000,364000,364000,364000,0
20240626,155400,125740690500,364000,364000,364000,364000,0
20240626,155300,125740690500,364000,364000,364000,364000,0
20240626,155200,125740690500,364000,364000,364000,364000,0
20240626,155100,125740690500,364000,364000,364000,364000,0
20240626,155000,125740690500,364000,364000,364000,364000,0
20240626,154900,125740690500,364000,364000,364000,364000,0
20240626,154800,125740690500,364000,364000,364000,364000,0
20240626,154700,125740690500,364000,364000,364000,364000,0
20240626,154600,125740690500,364000,364000,364000,364000,0
20240626,154500,125740690500,364000,364000,364000,364000,19194
20240626,154400,125740690500,364000,364000,364000,364000,0
20240626,154300,125740690500,364000,364000,364000,364000,0
20240626,154200,125740690500,364000,364000,364000,364000,0
20240626,154100,125740690500,364000,364000,364000,364000,0
20240626,154000,125740690500,364000,364000,364000,364000,0
20240626,153900,125740690500,364000,364000,364000,364000,0
20240626,153800,125740690500,364000,364000,364000,364000,0
20240626,153700,125740690500,364000,364000,364000,364000,0
20240626,153600,125740690500,364000,364000,364000,364000,0
20240626,153500,125740690500,364000,364000,364000,364000,0
20240626,153400,125740690500,364000,364000,364000,364000,0
20240626,153300,125740690500,364000,364000,364000,364000,0
20240626,153200,125740690500,364000,364000,364000,364000,0
20240626,153100,125740690500,364000,364000,364000,364000,0
20240626,153000,125740690500,364000,364000,364000,364000,19194
20240626,152900,118754074500,364000,364000,364000,364000,0
20240626,152800,118754074500,364000,364000,364000,364000,0
20240626,152700,118754074500,364000,364000,364000,364000,0
20240626,152600,118754074500,364000,364000,364000,364000,0
20240626,152500,118754074500,364000,364000,364000,364000,0
20240626,152400,118754074500,364000,364000,364000,364000,0
20240626,152300,118754074500,364000,364000,364000,364000,0
20240626,152200,118754074500,364000,364000,364000,364000,0
20240626,152100,118754074500,364000,364000,364000,364000,0
20240626,152000,118754074500,364000,364000,364000,364000,0
20240626,151900,118754074500,364000,364000,364000,363500,2660
20240626,151800,117785933500,363500,363500,364000,363500,1719
20240626,151700,117160339500,363500,364000,364000,363500,946
20240626,151600,116816392500,363500,364000,364000,363500,611
20240626,151500,116594249000,363500,364000,364000,363500,1452
20240626,151400,116066337500,363500,363500,364000,363500,1107
20240626,151300,115663899500,363500,363500,364000,363500,1282
20240626,151200,115197855500,363500,363500,364000,363500,790
20240626,151100,114910674000,364000,363500,364000,363500,563
20240626,151000,114705948000,364000,363500,364000,363500,665
20240626,150900,114464173000,363500,363500,364000,363500,343
20240626,150800,114339452000,364000,363500,364000,363500,506
20240626,150700,114155447500,363500,363500,364000,363500,218
20240626,150600,114076164000,364000,363500,364000,363500,617
20240626,150500,113851678500,363500,364000,364000,363500,428
20240626,150400,113696046000,364000,363500,364000,363500,412
20240626,150300,113546266000,363500,363500,364000,363500,171
20240626,150200,113484088000,363500,363500,364000,363500,196
20240626,150100,113412822500,363500,364000,364000,363500,428
20240626,150000,113257205500,363500,363500,364000,363000,4100
20240626,145900,111766424500,363500,363500,364000,363500,465
20240626,145800,111597389500,364000,364000,364000,363500,408
20240626,145700,111448973500,364000,363500,364000,363500,246
20240626,145600,111359527000,364000,363500,364000,363500,402
20240626,145500,111213380500,364000,364000,364000,363500,284
20240626,145400,111110066500,364000,364000,364000,363500,371
20240626,145300,110975180000,364000,363500,364000,363500,307
20240626,145200,110863580000,364000,363500,364000,363500,261
20240626,145100,110768671000,363500,364000,364000,363500,194
20240626,145000,110698141000,363500,363500,364000,363500,4891
20240626,144900,108920238000,363000,363000,363500,363000,169
20240626,144800,108858883000,363500,363500,363500,363000,479
20240626,144700,108684974500,363000,363000,363500,363000,604
20240626,144600,108465690000,363500,363500,363500,363000,545
20240626,144500,108267821000,363000,363500,363500,363000,660
20240626,144400,108028193000,363500,363000,363500,363000,2885
20240626,144300,106980916000,363000,363500,363500,363000,542
20240626,144200,106784126500,363000,363000,363500,363000,304
20240626,144100,106673720000,363000,363000,363500,363000,437
20240626,144000,106515061500,363500,363000,363500,363000,552
20240626,143900,106314679500,363000,363000,363500,363000,449
20240626,143800,106151675500,363500,363500,363500,363000,650
20240626,143700,105915662500,363000,363000,363500,363000,574
20240626,143600,105707273000,363000,363000,363500,363000,966
20240626,143500,105356606500,363500,363000,363500,363000,414
20240626,143400,105206298500,363500,363000,363500,363000,411
20240626,143300,105057056500,363500,363500,363500,363000,509
20240626,143200,104872242500,363000,363000,363500,363000,305
20240626,143100,104761499500,363000,363000,363500,363000,337
20240626,143000,104639112500,363500,363000,363500,363000,219
20240626,142900,104559608500,363500,363500,363500,363000,263
20240626,142800,104464062000,363500,363000,363500,363000,1168
20240626,142700,104040067500,363000,363500,363500,363000,250
20240626,142600,103949295000,363000,363500,363500,363000,179
20240626,142500,103884306000,363000,363000,363500,363000,266
20240626,142400,103787711500,363000,363000,363500,363000,285
20240626,142300,103684196500,363000,363500,363500,363000,1232
20240626,142200,103236944500,363500,363000,363500,363000,358
20240626,142100,103106926500,363000,363000,363500,363000,104
20240626,142000,103069145500,363000,363000,363500,363000,333
20240626,141900,102948256500,363000,363000,363500,363000,1521
20240626,141800,102395963500,363000,363500,363500,363000,110
20240626,141700,102356019000,363000,363000,363500,363000,287
20240626,141600,102251825500,363500,363500,364000,363000,1049
20240626,141500,101870771000,363500,363500,364000,363500,300
20240626,141400,101761702500,363500,363000,364000,363000,739
20240626,141300,101493085500,363000,363000,363500,363000,773
20240626,141200,101212166500,363000,363500,364000,363000,933
20240626,141100,100873054000,363500,364000,364000,363500,825
20240626,141000,100573150500,363500,364000,364000,363500,310
20240626,140900,100460462000,363500,363500,364000,363500,466
20240626,140800,100291058500,363500,363500,364000,363500,993
20240626,140700,99930100500,363500,363500,364000,363500,300
20240626,140600,99821027500,363500,363500,364000,363500,502
20240626,140500,99638547500,363500,363500,364000,363500,762
20240626,140400,99361543000,363500,363500,364000,363500,291
20240626,140300,99255761500,363500,363500,364000,363500,174
20240626,140200,99192496000,363500,363500,364000,363500,337
20240626,140100,99069940500,363500,363500,364000,363500,168
20240626,140000,99008855000,364000,364000,364000,363500,294
20240626,135900,98901955500,363500,363500,364000,363500,481
20240626,135800,98727100500,363500,363500,364000,363500,158
20240626,135700,98669653500,363500,363500,364000,363500,292
20240626,135600,98563497500,363500,364000,364000,363500,314
20240626,135500,98449352000,364000,363500,364000,363500,254
20240626,135400,98356940000,363500,364000,364000,363500,314
20240626,135300,98242783000,363500,363500,364000,363500,107
20240626,135200,98203874500,363500,363500,364000,363000,842
20240626,135100,97897988000,363500,363500,364000,363000,395
20240626,135000,97754410000,363500,363500,364000,363500,1286
20240626,134900,97286945500,363500,364000,364000,363500,1511
20240626,134800,96737684000,364000,364000,364000,363000,1438
20240626,134700,96214972000,363500,363500,364500,363500,2063
20240626,134600,95464117000,363500,363500,364000,363500,582
20240626,134500,95252555000,363500,363500,364000,363500,234
20240626,134400,95167482500,364000,364000,364000,363500,1602
20240626,134300,94584428000,364000,363500,364000,363500,1497
20240626,134200,94040031000,363500,364000,364000,363500,93
20240626,134100,94006223000,364000,363000,364000,363000,803
20240626,134000,93714341000,363500,363500,363500,363000,388
20240626,133900,93573375500,363500,363500,363500,363000,1650
20240626,133800,92973867000,364000,364000,364000,363500,1209
20240626,133700,92534352000,363500,363500,364000,363500,523
20240626,133600,92344148000,363500,363500,364000,363500,118
20240626,133500,92301227000,363500,363500,364000,363500,428
20240626,133400,92145646500,363500,363500,364000,363500,785
20240626,133300,91860276500,363500,363500,364000,363500,335
20240626,133200,91738502000,364000,364000,364000,363500,410
20240626,133100,91589441000,363500,363500,364000,363500,272
20240626,133000,91490504000,363500,364000,364000,363500,305
20240626,132900,91379575000,364000,364000,364500,364000,520
20240626,132800,91190293500,364000,364000,364500,364000,526
20240626,132700,90998818000,364000,364000,364500,364000,225
20240626,132600,90916898500,364500,364000,364500,364000,126
20240626,132500,90871011500,364000,364000,364500,364000,177
20240626,132400,90806557500,364000,364000,364500,364000,173
20240626,132300,90743571500,364000,364000,364000,363500,1257
20240626,132200,90286088000,364000,363500,364000,363500,49
20240626,132100,90268257000,363500,364000,364000,363500,199
20240626,132000,90195890000,364000,364000,364000,363500,181
20240626,131900,90130043500,363500,363500,364000,363500,194
20240626,131800,90059490000,364000,364000,364000,363500,215
20240626,131700,89981249500,363500,364000,364000,363500,324
20240626,131600,89863380500,364000,363500,364000,363500,364
20240626,131500,89730952000,364000,363500,364000,363500,316
20240626,131400,89615947000,363500,363500,364000,363500,387
20240626,131300,89475187000,363500,363500,364000,363500,474
20240626,131200,89302765500,363500,363500,364000,363500,150
20240626,131100,89248224000,363500,364000,364000,363500,121
20240626,131000,89204213500,364000,364000,364000,363500,227
20240626,130900,89121654500,364000,363500,364000,363500,233
20240626,130800,89036859500,363500,364000,364000,363500,244
20240626,130700,88948085500,363500,363500,364000,363500,104
20240626,130600,88910262500,363500,364000,364000,363500,101
20240626,130500,88873515000,364000,364000,364000,363500,113
20240626,130400,88832403500,364000,363000,364000,363000,1032
20240626,130300,88457493000,363000,363000,363500,363000,305
20240626,130200,88346768500,363000,363500,363500,363000,307
20240626,130100,88235223500,363500,363500,364000,363500,337
20240626,130000,88112723000,363500,364000,364000,363500,235
20240626,125900,88027286000,363500,363500,364000,363500,411
20240626,125800,87877885500,363500,363500,364000,363500,431
20240626,125700,87721203000,363500,363500,364000,363500,307
20240626,125600,87609593500,363500,363500,364000,363500,418
20240626,125500,87457584000,363500,364000,364500,363500,295
20240626,125400,87350230500,364000,364000,364500,364000,854
20240626,125300,87039347500,364000,364000,364500,364000,252
20240626,125200,86947610000,364500,364000,364500,364000,247
20240626,125100,86857615500,364000,364500,365000,364000,805
20240626,125000,86564248000,364500,364500,365000,364500,368
20240626,124900,86430093500,365000,364500,365000,364500,1460
20240626,124800,85897908000,364500,364500,365000,364500,255
20240626,124700,85804946000,364500,364500,365000,364000,2542
20240626,124600,84878463000,364500,364500,364500,364000,374
20240626,124500,84742202500,364000,364000,364500,363500,1042
20240626,124400,84362913500,364000,363500,364000,363500,818
20240626,124300,84065263000,363500,363500,364000,363500,235
20240626,124200,83979837000,363500,363500,364000,363500,281
20240626,124100,83877580500,363500,364000,364000,363500,276
20240626,124000,83777180000,363500,364000,364500,363500,418
20240626,123900,83625044000,364000,364000,364500,364000,534
20240626,123800,83430655000,364500,363000,364500,363000,2453
20240626,123700,82538714500,363500,363000,363500,363000,548
20240626,123600,82339721500,363000,363000,363500,363000,409
20240626,123500,82191224500,363000,363500,364000,363000,298
20240626,123400,82082968500,363500,363500,364000,363500,788
20240626,123300,81796519000,363500,363500,364000,363500,235
20240626,123200,81711085000,364000,364000,364000,363500,252
20240626,123100,81619461000,363500,363500,364000,363500,1390
20240626,123000,81114063000,363500,363000,363500,362500,1401
20240626,122900,80605463000,362500,362500,363000,362500,405
20240626,122800,80458608500,362500,362500,363000,362500,428
20240626,122700,80303445000,362500,363000,363500,362500,443
20240626,122600,80142679000,363000,363000,363000,363000,886
20240626,122500,79821061000,363500,362500,363500,362000,1395
20240626,122400,79314675500,362500,362000,362500,362000,397
20240626,122300,79170849500,362000,363000,363000,362000,3239
20240626,122200,77996801500,363000,362500,363000,362500,735
20240626,122100,77730118000,362500,363000,363500,362500,464
20240626,122000,77561795000,363000,363000,363500,363000,438
20240626,121900,77402793500,363500,363000,363500,363000,304
20240626,121800,77292425500,363000,363000,363500,363000,509
20240626,121700,77107652000,363000,363000,363500,363000,409
20240626,121600,76959175000,363500,363000,363500,363000,413
20240626,121500,76809236000,363000,363000,363500,363000,434
20240626,121400,76651680500,363000,362500,363000,362500,481
20240626,121300,76477137000,362500,363000,363500,362500,291
20240626,121200,76371514000,363000,363000,363500,363000,773
20240626,121100,76090911000,363000,362500,363500,362500,1919
20240626,121000,75394325500,362500,363000,363000,362500,391
20240626,120900,75252563500,363000,362500,363000,362500,550
20240626,120800,75053139000,362500,363000,363000,362500,1224
20240626,120700,74609279000,362500,362500,363000,362500,680
20240626,120600,74362686500,362500,362500,363000,362500,333
20240626,120500,74241967000,362500,362500,363000,362500,360
20240626,120400,74111412500,362500,363000,363000,362500,161
20240626,120300,74053039500,363000,362500,363000,362500,318
20240626,120200,73937715500,363000,363000,363000,362500,231
20240626,120100,73853954000,363000,362500,363000,362500,260
20240626,120000,73759664500,362500,363000,363000,362500,204
20240626,115900,73685699500,362500,363000,363000,362500,142
20240626,115800,73634208500,362500,363000,363000,362500,171
20240626,115700,73572210500,363000,362500,363000,362500,247
20240626,115600,73482569000,362500,363000,363000,362500,110
20240626,115500,73442683000,363000,362500,363000,362000,449
20240626,115400,73279904000,362500,362000,362500,362000,138
20240626,115300,73229909500,362500,362500,362500,362000,366
20240626,115200,73097249000,362500,362000,362500,362000,399
20240626,115100,72952768500,362000,362500,362500,362000,3787
20240626,115000,71581695500,362000,362500,362500,362000,427
20240626,114900,71426990500,362000,362000,362500,362000,340
20240626,114800,71303775000,362500,362000,362500,362000,76
20240626,114700,71276247000,362000,362500,363000,362000,759
20240626,114600,71001135500,362500,362500,363000,362500,90
20240626,114500,70968504000,362500,363000,363000,362500,251
20240626,114400,70877488000,363000,363000,363000,362500,343
20240626,114300,70753140500,362500,362500,363000,362500,311
20240626,114200,70640288500,362500,362500,363000,362500,172
20240626,114100,70577938000,363000,363000,363000,362000,270
20240626,114000,70480059000,362500,363000,363000,362500,236
20240626,113900,70394503000,363000,363000,363000,362500,169
20240626,113800,70333227500,362500,362500,363000,362500,383
20240626,113700,70194375000,362500,363000,363500,362500,252
20240626,113600,70102934000,363000,362500,363500,362000,1681
20240626,113500,69493224500,362500,362500,363000,362500,1666
20240626,113400,68889199500,363000,362500,363000,362500,403
20240626,113300,68743108000,362500,363000,363000,362500,165
20240626,113200,68683284500,362500,362500,363000,362500,408
20240626,113100,68535380500,363000,362500,363000,362500,124
20240626,113000,68490419500,362500,362500,363000,362500,201
20240626,112900,68417545000,363000,362500,363000,362500,139
20240626,112800,68367146000,363000,363000,363000,362500,170
20240626,112700,68305508000,362500,362500,363000,362500,166
20240626,112600,68245320000,362500,362500,363000,362500,254
20240626,112500,68153231000,362500,362500,363000,362500,215
20240626,112400,68075282000,362500,362500,363000,362500,182
20240626,112300,68009290000,363000,362500,363000,362500,372
20240626,112200,67874437000,362500,362500,363000,362500,178
20240626,112100,67809890500,363000,362500,363000,362500,123
20240626,112000,67765295000,363000,363000,363500,362500,333
20240626,111900,67644422500,363000,363000,363000,363000,233
20240626,111800,67559843500,363500,363000,363500,362500,4920
20240626,111700,65775661500,363000,363000,363000,363000,215
20240626,111600,65697616500,363000,363000,363500,363000,1134
20240626,111500,65285913500,363000,363500,363500,363000,138
20240626,111400,65235808000,363500,363000,363500,363000,199
20240626,111300,65163547500,363000,363000,363000,363000,272
20240626,111200,65064811500,363000,363000,363500,363000,897
20240626,111100,64739189000,363500,363000,363500,363000,170
20240626,111000,64677471000,363500,363500,363500,363000,250
20240626,110900,64586679500,363000,363500,363500,363000,359
20240626,110800,64456356500,363000,363000,363500,363000,140
20240626,110700,64405524500,363000,363500,363500,363000,173
20240626,110600,64342718000,363500,363500,363500,363000,273
20240626,110500,64243596000,363500,363000,363500,363000,124
20240626,110400,64198580500,363000,363000,363500,363000,260
20240626,110300,64104186000,363000,363000,363500,363000,125
20240626,110200,64058805000,363000,363000,363500,363000,997
20240626,110100,63696872000,363000,363000,363500,363000,2228
20240626,110000,62888095500,363500,363000,363500,363000,178
20240626,105900,62823422500,363500,363500,363500,363000,346
20240626,105800,62697727000,363000,363000,363500,363000,513
20240626,105700,62511276000,363500,363000,363500,363000,126
20240626,105600,62465530500,363000,363000,363500,363000,219
20240626,105500,62385990000,363000,363000,363500,363000,205
20240626,105400,62311543000,363500,363500,364000,363000,820
20240626,105300,62013522000,363500,363500,364000,363500,638
20240626,105200,61781551500,363500,363500,364000,363500,268
20240626,105100,61684106500,364000,364000,364000,363500,199
20240626,105000,61611766500,363500,363500,364000,363500,152
20240626,104900,61556494000,363500,364000,364000,363500,1192
20240626,104800,61123158500,364000,363500,364000,363500,174
20240626,104700,61059865500,363500,364000,364000,363500,206
20240626,104600,60984927000,364000,363500,364000,363500,235
20240626,104500,60899415000,364000,364000,364000,363500,272
20240626,104400,60800465000,364000,364000,364000,363500,278
20240626,104300,60699296000,364000,363500,364000,363500,142
20240626,104200,60647638000,363500,363500,364000,363500,211
20240626,104100,60570904500,363500,364000,364000,363500,132
20240626,104000,60522896500,364000,364000,364500,363500,806
20240626,103900,60229504000,364000,364000,364500,363500,1525
20240626,103800,59674133500,364000,364000,364000,363500,164
20240626,103700,59614469000,364000,364000,364500,363500,365
20240626,103600,59481609500,364500,364000,364500,364000,1201
20240626,103500,59044413500,364000,364500,364500,364000,309
20240626,103400,58931848000,364500,364500,364500,364000,323
20240626,103300,58814192500,364000,364000,364500,363500,1602
20240626,103200,58230764500,363500,364000,364000,363500,148
20240626,103100,58176917500,364000,364000,364000,363500,339
20240626,103000,58053619500,363500,363500,364000,363500,366
20240626,102900,57920496000,364000,364000,364500,363500,1680
20240626,102800,57309133500,364000,364500,364500,364000,394
20240626,102700,57165674500,364500,363000,364500,363000,2944
20240626,102600,56094769000,363500,362500,363500,362000,4471
20240626,102500,54472628500,362500,362500,362500,362000,269
20240626,102400,54375149500,362000,362000,362500,362000,126
20240626,102300,54329514000,362500,362500,362500,362000,335
20240626,102200,54208193500,362000,362500,362500,362000,239
20240626,102100,54121600500,362500,362000,362500,362000,283
20240626,102000,54019097500,362500,362500,362500,362000,834
20240626,101900,53716905000,362000,362000,362500,362000,428
20240626,101800,53561913500,362000,362000,362500,362000,1292
20240626,101700,53094171000,362000,362000,362500,362000,200
20240626,101600,53021752500,362000,362000,362500,362000,371
20240626,101500,52887404500,362000,362000,362500,362000,341
20240626,101400,52763939000,362000,362500,362500,362000,863
20240626,101300,52451521500,362000,362500,362500,362000,629
20240626,101200,52223748000,362000,362000,362500,362000,382
20240626,101100,52085425500,362000,362000,362500,362000,979
20240626,101000,51730989500,362000,362500,362500,362000,387
20240626,100900,51590854500,362000,362500,363000,362000,847
20240626,100800,51283825000,362500,363000,363000,362500,625
20240626,100700,51057211000,362500,362500,363000,362500,560
20240626,100600,50854180000,362500,363000,363000,362500,745
20240626,100500,50584114000,362500,362500,363000,362500,464
20240626,100400,50415900000,362500,362500,363000,362500,713
20240626,100300,50157429500,363000,362500,363000,362500,524
20240626,100200,49967474500,362500,362500,363000,362500,546
20240626,100100,49769547000,362500,362500,363000,362500,1014
20240626,100000,49401959000,362500,362500,363000,362500,674
20240626,095900,49157604500,362500,362500,363000,362500,628
20240626,095800,48929931000,362500,362500,363000,362500,1183
20240626,095700,48500979500,363000,362500,363000,362500,831
20240626,095600,48199736000,362500,363000,363000,362500,856
20240626,095500,47889352000,362500,362500,363000,362500,534
20240626,095400,47695756000,362500,362500,363000,362500,685
20240626,095300,47447433500,362500,362500,363000,362500,723
20240626,095200,47185337500,362500,362500,363000,362500,1061
20240626,095100,46800659500,362500,362500,363000,362500,643
20240626,095000,46567536500,362500,362500,363000,362500,275
20240626,094900,46467812000,362500,362500,363000,362000,5801
20240626,094800,44364650000,362500,362000,362500,362000,631
20240626,094700,44136153000,362000,362000,362500,362000,564
20240626,094600,43931920500,362000,362000,362500,362000,577
20240626,094500,43722969500,362000,362000,362500,362000,1011
20240626,094400,43356808000,362500,362000,362500,362000,1023
20240626,094300,42986404000,362000,362000,362500,362000,265
20240626,094200,42890458000,362000,362000,362500,362000,768
20240626,094100,42612264000,362000,362000,362500,362000,572
20240626,094000,42405147000,362000,362500,362500,362000,338
20240626,093900,42282763000,362000,362000,362500,362000,630
20240626,093800,42054637000,362500,362500,363000,362000,1632
20240626,093700,41463104500,363000,363000,363000,362500,1608
20240626,093600,40880172500,362500,363000,363000,362500,412
20240626,093500,40730641500,363000,363000,363500,362500,1304
20240626,093400,40257273000,363000,362500,363000,362000,2383
20240626,093300,39392823000,362500,361500,362500,361500,1891
20240626,093200,38708287500,361500,361500,362000,361500,782
20240626,093100,38425351500,361500,361500,362000,361000,3478
20240626,093000,37168194000,361500,361000,361500,361000,3475
20240626,092900,35913579500,361000,361500,361500,361000,5388
20240626,092800,33966838500,361500,362000,362000,361500,885
20240626,092700,33646751000,362000,362000,362500,361500,1209
20240626,092600,33209120000,362500,362000,362500,361500,1680
20240626,092500,32601095500,361500,361500,362000,361000,1145
20240626,092400,32187168000,361000,361500,361500,361000,2059
20240626,092300,31443012500,361500,361500,361500,361000,2814
20240626,092200,30426177500,361500,361500,361500,361000,1778
20240626,092100,29783678000,361500,361000,361500,361000,986
20240626,092000,29427580500,361000,361500,361500,361000,2973
20240626,091900,28354159000,361500,361000,361500,361000,1572
20240626,091800,27786243500,361000,362000,362000,361000,8416
20240626,091700,24744562500,362000,362500,363000,361500,4972
20240626,091600,22944530500,362500,363000,363000,362000,2846
20240626,091500,21912875000,363000,362500,363000,362000,1288
20240626,091400,21445941000,362000,362500,362500,362000,2070
20240626,091300,20695908500,362500,362000,362500,362000,856
20240626,091200,20385815500,362000,362500,362500,361500,2845
20240626,091100,19355791000,362500,362500,362500,361500,3000
20240626,091000,18269763500,362000,362000,362500,361500,2004
20240626,090900,17544344500,362000,362500,362500,361500,3469
20240626,090800,16288856500,362500,362500,362500,362000,1678
20240626,090700,15681153500,362000,362500,363000,361500,5267
20240626,090600,13774026500,363000,363000,363500,362500,6041
20240626,090500,11582513000,363000,364000,364500,363000,6999
20240626,090400,9036646000,364500,365500,365500,364000,8960
20240626,090300,5768714000,365500,365000,365500,365000,719
20240626,090200,5506060500,365500,365500,366000,365000,2267
20240626,090100,4677655500,365500,365500,366000,365000,3269
20240626,090000,3483137000,366000,365500,366000,365000,9426