KissMeData/005490/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,184500,90083794000,375000,375000,375000,375000,9498
20240604,184400,90083794000,375000,375000,375000,375000,0
20240604,184300,90083794000,375000,375000,375000,375000,0
20240604,184200,90083794000,375000,375000,375000,375000,0
20240604,184100,90083794000,375000,375000,375000,375000,0
20240604,184000,90083794000,375000,375000,375000,375000,0
20240604,183900,90083794000,375000,375000,375000,375000,0
20240604,183800,90083794000,375000,375000,375000,375000,0
20240604,183700,90083794000,375000,375000,375000,375000,0
20240604,183600,90083794000,375000,375000,375000,375000,0
20240604,183500,90083794000,375000,375000,375000,375000,0
20240604,183400,90083794000,375000,375000,375000,375000,0
20240604,183300,90083794000,375000,375000,375000,375000,0
20240604,183200,90083794000,375000,375000,375000,375000,0
20240604,183100,90083794000,375000,375000,375000,375000,0
20240604,183000,90083794000,375000,375000,375000,375000,0
20240604,182900,90083794000,375000,375000,375000,375000,0
20240604,182800,90083794000,375000,375000,375000,375000,0
20240604,182700,90083794000,375000,375000,375000,375000,0
20240604,182600,90083794000,375000,375000,375000,375000,0
20240604,182500,90083794000,375000,375000,375000,375000,0
20240604,182400,90083794000,375000,375000,375000,375000,0
20240604,182300,90083794000,375000,375000,375000,375000,0
20240604,182200,90083794000,375000,375000,375000,375000,0
20240604,182100,90083794000,375000,375000,375000,375000,0
20240604,182000,90083794000,375000,375000,375000,375000,0
20240604,181900,90083794000,375000,375000,375000,375000,0
20240604,181800,90083794000,375000,375000,375000,375000,0
20240604,181700,90083794000,375000,375000,375000,375000,0
20240604,181600,90083794000,375000,375000,375000,375000,0
20240604,181500,90083794000,375000,375000,375000,375000,9498
20240604,181400,90083794000,375000,375000,375000,375000,0
20240604,181300,90083794000,375000,375000,375000,375000,0
20240604,181200,90083794000,375000,375000,375000,375000,0
20240604,181100,90083794000,375000,375000,375000,375000,0
20240604,181000,90083794000,375000,375000,375000,375000,0
20240604,180900,90083794000,375000,375000,375000,375000,0
20240604,180800,90083794000,375000,375000,375000,375000,0
20240604,180700,90083794000,375000,375000,375000,375000,0
20240604,180600,90083794000,375000,375000,375000,375000,0
20240604,180500,90083794000,375000,375000,375000,375000,0
20240604,180400,90083794000,375000,375000,375000,375000,0
20240604,180300,90083794000,375000,375000,375000,375000,0
20240604,180200,90083794000,375000,375000,375000,375000,0
20240604,180100,90083794000,375000,375000,375000,375000,0
20240604,180000,90083794000,375000,375000,375000,375000,0
20240604,175900,90083794000,375000,375000,375000,375000,0
20240604,175800,90083794000,375000,375000,375000,375000,0
20240604,175700,90083794000,375000,375000,375000,375000,0
20240604,175600,90083794000,375000,375000,375000,375000,0
20240604,175500,90083794000,375000,375000,375000,375000,0
20240604,175400,90083794000,375000,375000,375000,375000,0
20240604,175300,90083794000,375000,375000,375000,375000,0
20240604,175200,90083794000,375000,375000,375000,375000,0
20240604,175100,90083794000,375000,375000,375000,375000,0
20240604,175000,90083794000,375000,375000,375000,375000,0
20240604,174900,90083794000,375000,375000,375000,375000,0
20240604,174800,90083794000,375000,375000,375000,375000,0
20240604,174700,90083794000,375000,375000,375000,375000,0
20240604,174600,90083794000,375000,375000,375000,375000,0
20240604,174500,90083794000,375000,375000,375000,375000,9498
20240604,174400,90083794000,375000,375000,375000,375000,0
20240604,174300,90083794000,375000,375000,375000,375000,0
20240604,174200,90083794000,375000,375000,375000,375000,0
20240604,174100,90083794000,375000,375000,375000,375000,0
20240604,174000,90083794000,375000,375000,375000,375000,0
20240604,173900,90083794000,375000,375000,375000,375000,0
20240604,173800,90083794000,375000,375000,375000,375000,0
20240604,173700,90083794000,375000,375000,375000,375000,0
20240604,173600,90083794000,375000,375000,375000,375000,0
20240604,173500,90083794000,375000,375000,375000,375000,0
20240604,173400,90083794000,375000,375000,375000,375000,0
20240604,173300,90083794000,375000,375000,375000,375000,0
20240604,173200,90083794000,375000,375000,375000,375000,0
20240604,173100,90083794000,375000,375000,375000,375000,0
20240604,173000,90083794000,375000,375000,375000,375000,0
20240604,172900,90083794000,375000,375000,375000,375000,0
20240604,172800,90083794000,375000,375000,375000,375000,0
20240604,172700,90083794000,375000,375000,375000,375000,0
20240604,172600,90083794000,375000,375000,375000,375000,0
20240604,172500,90083794000,375000,375000,375000,375000,0
20240604,172400,90083794000,375000,375000,375000,375000,0
20240604,172300,90083794000,375000,375000,375000,375000,0
20240604,172200,90083794000,375000,375000,375000,375000,0
20240604,172100,90083794000,375000,375000,375000,375000,0
20240604,172000,90083794000,375000,375000,375000,375000,0
20240604,171900,90083794000,375000,375000,375000,375000,0
20240604,171800,90083794000,375000,375000,375000,375000,0
20240604,171700,90083794000,375000,375000,375000,375000,0
20240604,171600,90083794000,375000,375000,375000,375000,0
20240604,171500,90083794000,375000,375000,375000,375000,9498
20240604,171400,90083794000,375000,375000,375000,375000,0
20240604,171300,90083794000,375000,375000,375000,375000,0
20240604,171200,90083794000,375000,375000,375000,375000,0
20240604,171100,90083794000,375000,375000,375000,375000,0
20240604,171000,90083794000,375000,375000,375000,375000,0
20240604,170900,90083794000,375000,375000,375000,375000,0
20240604,170800,90083794000,375000,375000,375000,375000,0
20240604,170700,90083794000,375000,375000,375000,375000,0
20240604,170600,90083794000,375000,375000,375000,375000,0
20240604,170500,90083794000,375000,375000,375000,375000,0
20240604,170400,90083794000,375000,375000,375000,375000,0
20240604,170300,90083794000,375000,375000,375000,375000,0
20240604,170200,90083794000,375000,375000,375000,375000,0
20240604,170100,90083794000,375000,375000,375000,375000,0
20240604,170000,90083794000,375000,375000,375000,375000,0
20240604,165900,90083794000,375000,375000,375000,375000,0
20240604,165800,90083794000,375000,375000,375000,375000,0
20240604,165700,90083794000,375000,375000,375000,375000,0
20240604,165600,90083794000,375000,375000,375000,375000,0
20240604,165500,90083794000,375000,375000,375000,375000,0
20240604,165400,90083794000,375000,375000,375000,375000,0
20240604,165300,90083794000,375000,375000,375000,375000,0
20240604,165200,90083794000,375000,375000,375000,375000,0
20240604,165100,90083794000,375000,375000,375000,375000,0
20240604,165000,90083794000,375000,375000,375000,375000,0
20240604,164900,90083794000,375000,375000,375000,375000,0
20240604,164800,90083794000,375000,375000,375000,375000,0
20240604,164700,90083794000,375000,375000,375000,375000,0
20240604,164600,90083794000,375000,375000,375000,375000,0
20240604,164500,90083794000,375000,375000,375000,375000,9498
20240604,164400,90083794000,375000,375000,375000,375000,0
20240604,164300,90083794000,375000,375000,375000,375000,0
20240604,164200,90083794000,375000,375000,375000,375000,0
20240604,164100,90083794000,375000,375000,375000,375000,0
20240604,164000,90083794000,375000,375000,375000,375000,0
20240604,163900,90083794000,375000,375000,375000,375000,0
20240604,163800,90083794000,375000,375000,375000,375000,0
20240604,163700,90083794000,375000,375000,375000,375000,0
20240604,163600,90083794000,375000,375000,375000,375000,0
20240604,163500,90083794000,375000,375000,375000,375000,0
20240604,163400,90083794000,375000,375000,375000,375000,0
20240604,163300,90083794000,375000,375000,375000,375000,0
20240604,163200,90083794000,375000,375000,375000,375000,0
20240604,163100,90083794000,375000,375000,375000,375000,0
20240604,163000,90083794000,375000,375000,375000,375000,0
20240604,162900,90083794000,375000,375000,375000,375000,0
20240604,162800,90083794000,375000,375000,375000,375000,0
20240604,162700,90083794000,375000,375000,375000,375000,0
20240604,162600,90083794000,375000,375000,375000,375000,0
20240604,162500,90083794000,375000,375000,375000,375000,0
20240604,162400,90083794000,375000,375000,375000,375000,0
20240604,162300,90083794000,375000,375000,375000,375000,0
20240604,162200,90083794000,375000,375000,375000,375000,0
20240604,162100,90083794000,375000,375000,375000,375000,0
20240604,162000,90083794000,375000,375000,375000,375000,0
20240604,161900,90083794000,375000,375000,375000,375000,0
20240604,161800,90083794000,375000,375000,375000,375000,0
20240604,161700,90083794000,375000,375000,375000,375000,0
20240604,161600,90083794000,375000,375000,375000,375000,0
20240604,161500,90083794000,375000,375000,375000,375000,9498
20240604,161400,90083794000,375000,375000,375000,375000,0
20240604,161300,90083794000,375000,375000,375000,375000,0
20240604,161200,90083794000,375000,375000,375000,375000,0
20240604,161100,90083794000,375000,375000,375000,375000,0
20240604,161000,90083794000,375000,375000,375000,375000,0
20240604,160900,90083794000,375000,375000,375000,375000,0
20240604,160800,90083794000,375000,375000,375000,375000,0
20240604,160700,90083794000,375000,375000,375000,375000,0
20240604,160600,90083794000,375000,375000,375000,375000,0
20240604,160500,90083794000,375000,375000,375000,375000,0
20240604,160400,90083794000,375000,375000,375000,375000,0
20240604,160300,90083794000,375000,375000,375000,375000,0
20240604,160200,90083794000,375000,375000,375000,375000,0
20240604,160100,90083794000,375000,375000,375000,375000,0
20240604,160000,90083794000,375000,375000,375000,375000,0
20240604,155900,90083794000,375000,375000,375000,375000,0
20240604,155800,90083794000,375000,375000,375000,375000,0
20240604,155700,90083794000,375000,375000,375000,375000,0
20240604,155600,90083794000,375000,375000,375000,375000,0
20240604,155500,90083794000,375000,375000,375000,375000,0
20240604,155400,90083794000,375000,375000,375000,375000,0
20240604,155300,90083794000,375000,375000,375000,375000,0
20240604,155200,90083794000,375000,375000,375000,375000,0
20240604,155100,90083794000,375000,375000,375000,375000,0
20240604,155000,90083794000,375000,375000,375000,375000,0
20240604,154900,90083794000,375000,375000,375000,375000,0
20240604,154800,90083794000,375000,375000,375000,375000,0
20240604,154700,90083794000,375000,375000,375000,375000,0
20240604,154600,90083794000,375000,375000,375000,375000,0
20240604,154500,90083794000,375000,375000,375000,375000,9498
20240604,154400,90083794000,375000,375000,375000,375000,0
20240604,154300,90083794000,375000,375000,375000,375000,0
20240604,154200,90083794000,375000,375000,375000,375000,0
20240604,154100,90083794000,375000,375000,375000,375000,0
20240604,154000,90083794000,375000,375000,375000,375000,0
20240604,153900,90083794000,375000,375000,375000,375000,0
20240604,153800,90083794000,375000,375000,375000,375000,0
20240604,153700,90083794000,375000,375000,375000,375000,0
20240604,153600,90083794000,375000,375000,375000,375000,0
20240604,153500,90083794000,375000,375000,375000,375000,0
20240604,153400,90083794000,375000,375000,375000,375000,0
20240604,153300,90083794000,375000,375000,375000,375000,0
20240604,153200,90083794000,375000,375000,375000,375000,0
20240604,153100,90083794000,375000,375000,375000,375000,0
20240604,153000,90083794000,375000,375000,375000,375000,9498
20240604,152900,86522044000,374500,374500,374500,374500,0
20240604,152800,86522044000,374500,374500,374500,374500,0
20240604,152700,86522044000,374500,374500,374500,374500,0
20240604,152600,86522044000,374500,374500,374500,374500,0
20240604,152500,86522044000,374500,374500,374500,374500,0
20240604,152400,86522044000,374500,374500,374500,374500,0
20240604,152300,86522044000,374500,374500,374500,374500,0
20240604,152200,86522044000,374500,374500,374500,374500,0
20240604,152100,86522044000,374500,374500,374500,374500,0
20240604,152000,86522044000,374500,374500,374500,374500,0
20240604,151900,86522044000,374500,374500,375000,374500,977
20240604,151800,86155918000,374500,374500,375000,374500,318
20240604,151700,86036777000,375000,374500,375000,374500,957
20240604,151600,85678150000,374500,375000,375000,374500,647
20240604,151500,85435619000,374500,374500,375000,374500,242
20240604,151400,85344953500,375000,374500,375000,374500,556
20240604,151300,85136537500,374500,374500,375000,374500,515
20240604,151200,84943572000,374500,374500,375000,374500,545
20240604,151100,84739438000,374500,374500,375000,374500,636
20240604,151000,84501059000,374500,374500,375000,374500,169
20240604,150900,84437755500,374500,374500,375000,374500,289
20240604,150800,84329484500,374500,374500,375000,374500,174
20240604,150700,84264296500,374500,375000,375000,374500,145
20240604,150600,84209969000,374500,374500,375000,374000,497
20240604,150500,84023867500,374000,375000,375000,374000,288
20240604,150400,83916054500,374500,374000,375000,374000,300
20240604,150300,83803701500,374500,374500,375000,374500,624
20240604,150200,83570000000,374500,374000,374500,374000,408
20240604,150100,83417277000,374000,374000,374500,374000,216
20240604,150000,83336437000,374500,374000,374500,374000,311
20240604,145900,83220031500,374500,374000,374500,374000,158
20240604,145800,83160905500,374500,374500,375000,374000,595
20240604,145700,82938083000,374500,374500,375000,374500,336
20240604,145600,82812211000,374500,374500,375000,374500,402
20240604,145500,82661650000,374500,374500,375000,374500,162
20240604,145400,82600980000,374500,374500,375000,374500,397
20240604,145300,82452295500,374500,375000,375000,374500,164
20240604,145200,82390858500,374500,375000,375000,374500,154
20240604,145100,82333183500,375000,374500,375000,374500,157
20240604,145000,82274385000,374500,374500,375000,374500,239
20240604,144900,82184875500,374500,375000,375000,374000,695
20240604,144800,81924583500,374500,375500,375500,374500,1039
20240604,144700,81534997500,375000,375000,375500,375000,88
20240604,144600,81501988000,375000,375000,375500,374500,628
20240604,144500,81266471500,374500,375000,375000,374500,160
20240604,144400,81206520500,374500,375000,375000,374500,303
20240604,144300,81092952000,375000,374500,375000,374500,146
20240604,144200,81038260000,374500,374500,375000,374500,196
20240604,144100,80964838500,375000,374500,375000,374500,377
20240604,144000,80823580000,374500,374000,375000,374000,516
20240604,143900,80630372500,374000,374500,374500,374000,254
20240604,143800,80535354500,374500,374000,374500,374000,556
20240604,143700,80327330500,374500,374000,375000,374000,1188
20240604,143600,79882428500,374500,375000,375000,374000,1124
20240604,143500,79461465500,375000,375000,375000,374500,225
20240604,143400,79377174500,375000,374500,375500,374500,1257
20240604,143300,78905818000,374500,375000,375000,374500,374
20240604,143200,78765694000,375000,374500,375000,374500,174
20240604,143100,78700484500,374500,374500,375000,374500,936
20240604,143000,78349788500,374500,374500,375000,374500,262
20240604,142900,78251608000,374500,374500,375000,374500,662
20240604,142800,78003616000,374500,375000,375500,374500,314
20240604,142700,77885880000,375000,375000,375500,375000,250
20240604,142600,77792108000,375500,375000,375500,374500,707
20240604,142500,77527035000,374500,374500,375000,374500,393
20240604,142400,77379802000,375000,375000,375000,374500,182
20240604,142300,77311632000,374500,374500,375000,374500,324
20240604,142200,77190206000,374500,374500,375000,374500,231
20240604,142100,77103695500,374500,374500,375000,374500,110
20240604,142000,77062495000,375000,374500,375000,374500,188
20240604,141900,76992064000,374500,375000,375500,374500,1225
20240604,141800,76532714000,375000,375000,375500,375000,1012
20240604,141700,76153196000,375000,375500,375500,375000,366
20240604,141600,76015853000,375000,375000,375500,375000,896
20240604,141500,75679827500,375000,375000,375500,375000,218
20240604,141400,75598060000,375500,375000,375500,375000,97
20240604,141300,75561678000,375500,375500,375500,375000,255
20240604,141200,75465960500,375500,375500,375500,375000,128
20240604,141100,75417953500,375000,375000,375500,375000,204
20240604,141000,75341447500,375000,375500,375500,375000,211
20240604,140900,75262258500,375500,375000,375500,375000,106
20240604,140800,75222476500,375500,375500,375500,375000,1413
20240604,140700,74691967000,376000,375500,376000,375500,80
20240604,140600,74661911500,375500,375500,376000,375500,286
20240604,140500,74554446500,375500,376000,376000,375500,645
20240604,140400,74311991000,375500,376000,376000,375500,421
20240604,140300,74153741500,376000,376000,376000,375500,304
20240604,140200,74039460500,375500,376000,376000,375500,286
20240604,140100,73932036000,375500,376000,376000,375500,255
20240604,140000,73836206500,376000,376000,376000,375500,247
20240604,135900,73743403500,375500,376000,376000,375500,190
20240604,135800,73672045000,376000,376000,376000,375500,424
20240604,135700,73512653500,376000,376000,376000,375500,98
20240604,135600,73475841500,376000,376000,376000,375500,337
20240604,135500,73349285000,376000,375500,376000,375500,126
20240604,135400,73301937500,375500,375500,376000,375500,334
20240604,135300,73176510000,375500,375500,376000,375500,116
20240604,135200,73132925500,375500,375500,376000,375500,58
20240604,135100,73111129500,376000,375500,376000,375500,345
20240604,135000,72981423500,376000,375500,376000,375500,91
20240604,134900,72947230500,376000,376000,376500,375500,376
20240604,134800,72805894000,376000,376500,376500,376000,196
20240604,134700,72732195000,376000,376500,376500,376000,543
20240604,134600,72528015500,376000,376000,376500,376000,173
20240604,134500,72462965000,376000,376000,376500,376000,358
20240604,134400,72328356000,376000,376500,376500,376000,47
20240604,134300,72310683000,376000,376500,376500,376000,227
20240604,134200,72225277500,376500,376000,376500,376000,248
20240604,134100,72131927500,376000,376500,376500,376000,547
20240604,134000,71926234000,376500,376000,376500,376000,125
20240604,133900,71879187500,376000,376500,376500,376000,91
20240604,133800,71844971000,376000,376500,376500,376000,863
20240604,133700,71520073000,376500,377000,377000,376500,61
20240604,133600,71497103000,377000,377000,377000,376500,93
20240604,133500,71462077500,376500,377000,377000,376500,206
20240604,133400,71384466500,376500,377000,377000,376500,256
20240604,133300,71288062500,376500,376500,377000,376500,196
20240604,133200,71214263500,376500,376500,377000,376500,40
20240604,133100,71199200500,376500,377000,377000,376500,91
20240604,133000,71164923000,377000,376500,377000,376500,141
20240604,132900,71111824500,376500,377000,377500,376500,2379
20240604,132800,70214962500,377000,377500,377500,377000,89
20240604,132700,70181381500,377500,377000,377500,377000,162
20240604,132600,70120247500,377500,377500,378000,377000,1988
20240604,132500,69369781000,378000,377500,378000,377500,126
20240604,132400,69322205000,378000,378000,378000,377500,130
20240604,132300,69273077500,377500,377500,378000,377500,268
20240604,132200,69171863000,377500,378000,378000,377500,122
20240604,132100,69125787500,378000,377500,378000,377500,233
20240604,132000,69037762500,377500,377500,377500,377000,200
20240604,131900,68962275000,377000,378000,378000,377000,319
20240604,131800,68841863000,377500,377000,377500,377000,1642
20240604,131700,68222043500,377000,377000,377500,377000,36
20240604,131600,68208461000,377500,377000,377500,377000,133
20240604,131500,68158296500,377000,377500,377500,377000,114
20240604,131400,68115291000,377500,377000,377500,377000,120
20240604,131300,68070005000,377000,377000,377500,377000,94
20240604,131200,68034565000,377000,377500,377500,377000,129
20240604,131100,67985905500,377000,377000,377500,377000,68
20240604,131000,67960262500,377000,377500,377500,377000,398
20240604,130900,67810160500,377000,377500,377500,377000,793
20240604,130800,67510834000,377500,378000,378000,377500,1051
20240604,130700,67113597000,377500,378000,378000,377500,979
20240604,130600,66743571500,377500,377500,378000,377000,2019
20240604,130500,65981401000,377000,377000,377500,376500,2831
20240604,130400,64914006500,377000,376500,377000,376500,123
20240604,130300,64867667000,377000,376500,377000,376000,2978
20240604,130200,63746410500,376500,376000,376500,376000,328
20240604,130100,63623077000,376000,376000,376500,376000,329
20240604,130000,63499366000,376500,376500,376500,376000,159
20240604,125900,63439543500,376000,376500,376500,376000,201
20240604,125800,63363892500,376000,375500,376500,375500,101
20240604,125700,63325916500,376000,376000,376500,376000,416
20240604,125600,63169493500,376000,376000,376500,376000,125
20240604,125500,63122491000,376000,376000,376500,376000,144
20240604,125400,63068344500,376000,376000,376500,376000,228
20240604,125300,62982600500,376000,375500,376000,375500,338
20240604,125200,62855573500,375500,376000,376500,375500,187
20240604,125100,62785261500,376000,376500,376500,376000,697
20240604,125000,62523157500,376500,376500,376500,376000,67
20240604,124900,62497946500,376500,376500,376500,376000,496
20240604,124800,62311437500,376500,376000,376500,376000,171
20240604,124700,62247106000,376000,375500,376500,375500,451
20240604,124600,62077514000,376000,375500,376000,375500,472
20240604,124500,61900078000,375500,376000,376000,375500,441
20240604,124400,61734284500,376000,375500,376000,375500,3136
20240604,124300,60555156000,376000,375500,376000,375500,149
20240604,124200,60499198000,375500,375500,375500,375500,131
20240604,124100,60450007500,376000,376000,376000,375500,220
20240604,124000,60367377500,375500,375500,376000,375500,505
20240604,123900,60177733500,376000,376000,376000,375500,204
20240604,123800,60101070000,375500,375500,376000,375500,144
20240604,123700,60046997500,376000,375500,376000,375500,77
20240604,123600,60018074000,375500,375500,376000,375500,82
20240604,123500,59987277000,376000,375500,376000,375500,116
20240604,123400,59943706000,375500,375500,376000,375500,143
20240604,123300,59889998500,375500,375500,376000,375500,74
20240604,123200,59862207500,375500,375500,376000,375500,393
20240604,123100,59714634000,375500,375500,376000,375500,389
20240604,123000,59568549500,375500,376000,376000,375500,120
20240604,122900,59523472500,376000,375500,376000,375500,300
20240604,122800,59410794000,376000,375500,376000,375500,89
20240604,122700,59377368000,375500,375500,376000,375500,96
20240604,122600,59341315500,375500,376000,376000,375500,196
20240604,122500,59267670500,375500,376000,376000,375500,405
20240604,122400,59115574500,375500,376000,376000,375500,133
20240604,122300,59065611500,375500,376000,376000,375500,69
20240604,122200,59039694500,376000,375500,376000,375500,215
20240604,122100,58958896000,376000,376000,376000,375500,68
20240604,122000,58933343500,375500,376000,376000,375500,131
20240604,121900,58884121500,375500,376000,376000,375500,204
20240604,121800,58807457500,376000,375500,376000,375000,1182
20240604,121700,58363611000,375000,375000,375500,375000,96
20240604,121600,58327597500,375500,375500,375500,375000,33
20240604,121500,58315212500,375500,375500,375500,375000,119
20240604,121400,58270549500,375500,375000,375500,375000,139
20240604,121300,58218407000,375000,375500,375500,375000,126
20240604,121200,58171133000,375000,375000,375500,375000,75
20240604,121100,58143004500,375000,375500,376000,375000,173
20240604,121000,58078041500,375500,375500,375500,375000,2653
20240604,120900,57081861500,375000,375000,375500,374500,1158
20240604,120800,56647632000,375000,375000,375000,374500,56
20240604,120700,56626639500,374500,375000,375000,374500,298
20240604,120600,56515018500,374500,375000,375000,374500,59
20240604,120500,56492905000,375000,375000,375000,374500,89
20240604,120400,56459531000,375000,376000,376000,374500,1108
20240604,120300,56043922500,375500,376000,376000,375500,49
20240604,120200,56025517000,376000,376000,376000,375500,187
20240604,120100,55955247500,376000,375500,376000,375500,163
20240604,120000,55894035000,375500,375500,375500,375000,988
20240604,115900,55523060000,375500,375000,375500,375000,273
20240604,115800,55420675500,375500,375000,375500,375000,116
20240604,115700,55377134500,375000,375500,375500,375000,168
20240604,115600,55314130500,375500,375000,375500,375000,79
20240604,115500,55284495000,375000,375500,375500,375000,496
20240604,115400,55098492500,375000,375500,375500,375000,177
20240604,115300,55032042000,375500,375000,375500,375000,93
20240604,115200,54997152500,375500,375000,375500,375000,145
20240604,115100,54942763000,375000,375500,375500,375000,182
20240604,115000,54874493500,375500,375000,375500,375000,423
20240604,114900,54715687000,375000,375000,375500,375000,74
20240604,114800,54687926000,375500,375500,375500,375000,175
20240604,114700,54622230000,375000,375000,375500,375000,109
20240604,114600,54581336000,375500,375500,375500,375000,115
20240604,114500,54538170000,375500,375500,375500,375000,129
20240604,114400,54489751500,375500,375500,375500,375000,124
20240604,114300,54443241000,375500,375000,375500,375000,28
20240604,114200,54432738000,375000,375000,375500,375000,50
20240604,114100,54413967000,375500,375000,375500,375000,65
20240604,114000,54389583000,375000,375500,375500,375000,69
20240604,113900,54363694000,375500,375000,375500,374500,344
20240604,113800,54234693000,374500,375000,375000,374500,338
20240604,113700,54107964000,374500,375000,375000,374500,176
20240604,113600,54041981500,374500,375000,375000,374500,291
20240604,113500,53932860000,375500,375000,375500,375000,97
20240604,113400,53896472500,375000,375000,375500,375000,245
20240604,113300,53804566000,375000,375500,375500,375000,239
20240604,113200,53714844000,375000,375000,375500,375000,51
20240604,113100,53695714500,375500,375500,375500,375000,227
20240604,113000,53610486000,375500,375500,375500,375000,90
20240604,112900,53576699000,375500,375500,376000,375000,244
20240604,112800,53485083500,375000,375500,375500,375000,275
20240604,112700,53381861000,375500,375500,375500,375000,179
20240604,112600,53314725000,375500,375000,375500,375000,114
20240604,112500,53271949500,375000,374500,375500,374500,1353
20240604,112400,52764425000,374500,374500,375000,374500,214
20240604,112300,52684269000,374500,374500,375000,374000,192
20240604,112200,52612362000,374500,374500,375000,374500,832
20240604,112100,52300712500,374500,375000,375000,374500,134
20240604,112000,52250499500,375000,375000,375000,374500,345
20240604,111900,52121134500,375000,374500,375000,374500,127
20240604,111800,52073548500,374500,374500,375000,374500,259
20240604,111700,51976477500,374500,374500,375000,374500,140
20240604,111600,51923987500,375000,375000,375000,374500,111
20240604,111500,51882398500,374500,375000,375000,374500,164
20240604,111400,51820962500,374500,374500,375000,374500,105
20240604,111300,51781636000,374500,375000,375000,374500,146
20240604,111200,51726918000,375000,375500,375500,374500,125
20240604,111100,51680056000,375000,375000,375500,375000,603
20240604,111000,51453929500,375500,375500,375500,375000,200
20240604,110900,51378880500,375000,375000,375500,375000,174
20240604,110800,51313624500,375000,374000,375500,374000,869
20240604,110700,50987930500,374500,374000,374500,374000,515
20240604,110600,50795115500,374500,375000,375000,374500,1279
20240604,110500,50316122500,374500,374500,375000,374500,308
20240604,110400,50200747500,374500,375000,375000,374500,126
20240604,110300,50153552500,375000,375000,375000,374500,324
20240604,110200,50032127000,374500,374500,375000,374500,215
20240604,110100,49951531500,375000,375000,375000,374500,2616
20240604,110000,48970650500,375000,376000,376000,375000,1458
20240604,105900,48423182500,375500,375500,376000,375500,147
20240604,105800,48367979000,375500,376000,376500,375500,957
20240604,105700,48008168500,376000,376000,376500,376000,163
20240604,105600,47946866000,376000,376000,376500,376000,84
20240604,105500,47915278500,376000,376000,376500,376000,312
20240604,105400,47797964000,376000,375500,376000,375500,621
20240604,105300,47564474500,375500,375500,376000,375500,559
20240604,105200,47354310500,376000,376500,376500,375500,1130
20240604,105100,46929472500,376500,376000,376500,376000,241
20240604,105000,46838823500,376000,376500,376500,376000,149
20240604,104900,46782729500,376000,376000,376500,376000,81
20240604,104800,46752259500,376000,376500,376500,376000,87
20240604,104700,46719543000,376000,377000,377000,376000,390
20240604,104600,46572764500,376500,376500,377000,376500,136
20240604,104500,46521502500,376500,376500,377000,376500,178
20240604,104400,46454470000,376500,376500,377000,376000,1182
20240604,104300,46009430000,376500,376000,376500,375500,483
20240604,104200,45827819000,375500,376000,376000,375500,323
20240604,104100,45706419000,376000,376000,376000,375500,103
20240604,104000,45667691500,375500,376000,376500,375500,636
20240604,103900,45428596500,375500,376000,376000,375500,341
20240604,103800,45300423500,376000,376500,376500,376000,599
20240604,103700,45075147000,376000,376000,376500,376000,191
20240604,103600,45003327000,376500,376000,376500,375500,525
20240604,103500,44805970000,376000,376000,376500,375500,869
20240604,103400,44479220000,376000,376000,376500,376000,357
20240604,103300,44344981000,376500,375500,376500,375500,969
20240604,103200,43980636000,376000,376000,376000,375500,162
20240604,103100,43919753500,376000,376000,376000,375500,447
20240604,103000,43751772000,376000,375500,376000,375500,215
20240604,102900,43670948000,375500,376500,376500,375000,3721
20240604,102800,42272692000,376500,376500,377000,376000,600
20240604,102700,42046810500,377000,376500,377000,376500,296
20240604,102600,41935338000,376500,376500,377000,376000,332
20240604,102500,41810346500,376500,376500,377000,376000,2363
20240604,102400,40920690000,376500,376500,377000,376500,265
20240604,102300,40820910500,376500,377000,377000,376500,275
20240604,102200,40717356500,377000,377000,377000,376000,350
20240604,102100,40585579000,377000,377500,377500,376500,2304
20240604,102000,39716565000,377500,376500,377500,376500,1782
20240604,101900,39044667500,377000,376500,377000,376500,1138
20240604,101800,38615663000,376500,376000,376500,376000,2538
20240604,101700,37660145500,376000,376000,376500,375500,947
20240604,101600,37304096500,375500,375500,376000,375500,246
20240604,101500,37211673500,375500,376000,376000,375500,589
20240604,101400,36990491500,376000,375500,376000,375500,447
20240604,101300,36822607500,375500,376000,376000,375500,192
20240604,101200,36750457000,376000,376000,376000,375500,591
20240604,101100,36528258500,376000,375500,376000,375500,823
20240604,101000,36219165000,375500,375500,375500,375000,421
20240604,100900,36061195500,375000,375500,375500,375000,100
20240604,100800,36023656000,375500,375500,375500,375000,595
20240604,100700,35800318500,375500,375500,376000,375000,1464
20240604,100600,35250848000,375500,376000,376000,375500,129
20240604,100500,35202376000,376000,376000,376000,375500,128
20240604,100400,35154251000,376000,376500,376500,375500,1948
20240604,100300,34421954000,376000,376500,376500,376000,172
20240604,100200,34357264500,376500,376500,376500,376000,606
20240604,100100,34129161000,376500,376500,376500,376000,962
20240604,100000,33766976500,376500,376000,376500,376000,1008
20240604,095900,33387890500,376000,375500,376000,375000,887
20240604,095800,33054660000,375500,375500,375500,375000,1039
20240604,095700,32664567500,375500,375000,375500,375000,891
20240604,095600,32330410500,375500,375500,375500,375000,638
20240604,095500,32090884500,375500,375500,376000,375000,1076
20240604,095400,31686814500,375000,375000,375500,375000,407
20240604,095300,31534120500,375000,376000,376000,374500,3746
20240604,095200,30127886000,376000,375500,376500,375500,619
20240604,095100,29895096500,376000,376500,376500,375500,2567
20240604,095000,28930060000,376500,376000,376500,375500,908
20240604,094900,28588555500,376000,375500,376500,375500,819
20240604,094800,28280637500,375500,375500,376000,375500,504
20240604,094700,28091312000,376000,376000,376500,375500,1346
20240604,094600,27585296000,376500,374500,376500,374500,1262
20240604,094500,27111675500,374500,375500,375500,374500,1317
20240604,094400,26617724000,375500,376500,376500,375000,1448
20240604,094300,26073585000,376500,377000,377000,376500,1637
20240604,094200,25457202500,376500,377000,377000,376000,770
20240604,094100,25167202000,377000,376500,377500,376000,3151
20240604,094000,23979167500,377000,376000,377000,376000,2351
20240604,093900,23093925500,376000,375500,376000,375000,1923
20240604,093800,22371261500,375500,374500,375500,374000,1818
20240604,093700,21689455500,374000,373500,374500,373500,959
20240604,093600,21330945000,373000,373000,373500,372500,1226
20240604,093500,20873612500,373000,372500,373000,372500,798
20240604,093400,20575983000,372500,372500,373000,372500,619
20240604,093300,20345372500,373000,373000,373000,372500,364
20240604,093200,20209722500,372500,373000,373500,372500,635
20240604,093100,19972842500,373000,374000,374000,373000,1405
20240604,093000,19448621500,374000,373000,374000,373000,651
20240604,092900,19205521500,372500,372500,373500,372500,1910
20240604,092800,18493432500,372500,373000,373000,372500,436
20240604,092700,18330927000,373000,373000,373000,372500,994
20240604,092600,17960192500,372500,373000,373000,372500,521
20240604,092500,17766088000,372500,373000,373000,372500,539
20240604,092400,17565126000,372500,372500,373000,372500,420
20240604,092300,17408568500,372500,373000,373500,372500,1731
20240604,092200,16763405500,373500,373500,374000,373000,845
20240604,092100,16447806000,373500,373500,373500,373000,637
20240604,092000,16210055000,373500,372500,373500,372500,1139
20240604,091900,15785306000,373000,373000,373000,372500,667
20240604,091800,15536684000,373000,373000,373500,373000,568
20240604,091700,15324804000,373000,373500,374000,373000,809
20240604,091600,15022777000,373000,375000,375000,373000,4242
20240604,091500,13437004500,374500,375500,375500,374000,1422
20240604,091400,12904184500,375000,376000,376000,375000,873
20240604,091300,12576447500,375500,375000,376000,374500,614
20240604,091200,12346167000,375000,375000,375500,374500,1700
20240604,091100,11708381000,375000,375000,375000,374000,1693
20240604,091000,11073823500,375000,375500,375500,374500,2253
20240604,090900,10228923500,375500,374500,376000,374500,2201
20240604,090800,9403260000,375000,374000,375000,374000,1512
20240604,090700,8837139000,374000,373000,374000,372500,830
20240604,090600,8527072000,372500,372500,373000,372500,1190
20240604,090500,8083516500,373000,372500,373500,372000,1565
20240604,090400,7500339500,372000,372000,372500,371500,1015
20240604,090300,7122813500,372000,371500,373000,371000,2732
20240604,090200,6106962500,371500,371500,372000,371000,848
20240604,090100,5792074000,371500,371000,372000,370500,1084
20240604,090000,5389875000,370500,370000,371500,369500,14512