KissMeData/005490/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,184600,110939380500,377000,377000,377000,377000,11136
20240705,184500,110939380500,377000,377000,377000,377000,0
20240705,184400,110939380500,377000,377000,377000,377000,0
20240705,184300,110939380500,377000,377000,377000,377000,0
20240705,184200,110939380500,377000,377000,377000,377000,0
20240705,184100,110939380500,377000,377000,377000,377000,0
20240705,184000,110939380500,377000,377000,377000,377000,0
20240705,183900,110939380500,377000,377000,377000,377000,0
20240705,183800,110939380500,377000,377000,377000,377000,0
20240705,183700,110939380500,377000,377000,377000,377000,0
20240705,183600,110939380500,377000,377000,377000,377000,0
20240705,183500,110939380500,377000,377000,377000,377000,0
20240705,183400,110939380500,377000,377000,377000,377000,0
20240705,183300,110939380500,377000,377000,377000,377000,0
20240705,183200,110939380500,377000,377000,377000,377000,0
20240705,183100,110939380500,377000,377000,377000,377000,0
20240705,183000,110939380500,377000,377000,377000,377000,0
20240705,182900,110939380500,377000,377000,377000,377000,0
20240705,182800,110939380500,377000,377000,377000,377000,0
20240705,182700,110939380500,377000,377000,377000,377000,0
20240705,182600,110939380500,377000,377000,377000,377000,0
20240705,182500,110939380500,377000,377000,377000,377000,0
20240705,182400,110939380500,377000,377000,377000,377000,0
20240705,182300,110939380500,377000,377000,377000,377000,0
20240705,182200,110939380500,377000,377000,377000,377000,0
20240705,182100,110939380500,377000,377000,377000,377000,0
20240705,182000,110939380500,377000,377000,377000,377000,0
20240705,181900,110939380500,377000,377000,377000,377000,0
20240705,181800,110939380500,377000,377000,377000,377000,0
20240705,181700,110939380500,377000,377000,377000,377000,0
20240705,181600,110939380500,377000,377000,377000,377000,11136
20240705,181500,110939380500,377000,377000,377000,377000,0
20240705,181400,110939380500,377000,377000,377000,377000,0
20240705,181300,110939380500,377000,377000,377000,377000,0
20240705,181200,110939380500,377000,377000,377000,377000,0
20240705,181100,110939380500,377000,377000,377000,377000,0
20240705,181000,110939380500,377000,377000,377000,377000,0
20240705,180900,110939380500,377000,377000,377000,377000,0
20240705,180800,110939380500,377000,377000,377000,377000,0
20240705,180700,110939380500,377000,377000,377000,377000,0
20240705,180600,110939380500,377000,377000,377000,377000,0
20240705,180500,110939380500,377000,377000,377000,377000,0
20240705,180400,110939380500,377000,377000,377000,377000,0
20240705,180300,110939380500,377000,377000,377000,377000,0
20240705,180200,110939380500,377000,377000,377000,377000,0
20240705,180100,110939380500,377000,377000,377000,377000,0
20240705,180000,110939380500,377000,377000,377000,377000,0
20240705,175900,110939380500,377000,377000,377000,377000,0
20240705,175800,110939380500,377000,377000,377000,377000,0
20240705,175700,110939380500,377000,377000,377000,377000,0
20240705,175600,110939380500,377000,377000,377000,377000,0
20240705,175500,110939380500,377000,377000,377000,377000,0
20240705,175400,110939380500,377000,377000,377000,377000,0
20240705,175300,110939380500,377000,377000,377000,377000,0
20240705,175200,110939380500,377000,377000,377000,377000,0
20240705,175100,110939380500,377000,377000,377000,377000,0
20240705,175000,110939380500,377000,377000,377000,377000,0
20240705,174900,110939380500,377000,377000,377000,377000,0
20240705,174800,110939380500,377000,377000,377000,377000,0
20240705,174700,110939380500,377000,377000,377000,377000,0
20240705,174600,110939380500,377000,377000,377000,377000,11136
20240705,174500,110939380500,377000,377000,377000,377000,0
20240705,174400,110939380500,377000,377000,377000,377000,0
20240705,174300,110939380500,377000,377000,377000,377000,0
20240705,174200,110939380500,377000,377000,377000,377000,0
20240705,174100,110939380500,377000,377000,377000,377000,0
20240705,174000,110939380500,377000,377000,377000,377000,0
20240705,173900,110939380500,377000,377000,377000,377000,0
20240705,173800,110939380500,377000,377000,377000,377000,0
20240705,173700,110939380500,377000,377000,377000,377000,0
20240705,173600,110939380500,377000,377000,377000,377000,0
20240705,173500,110939380500,377000,377000,377000,377000,0
20240705,173400,110939380500,377000,377000,377000,377000,0
20240705,173300,110939380500,377000,377000,377000,377000,0
20240705,173200,110939380500,377000,377000,377000,377000,0
20240705,173100,110939380500,377000,377000,377000,377000,0
20240705,173000,110939380500,377000,377000,377000,377000,0
20240705,172900,110939380500,377000,377000,377000,377000,0
20240705,172800,110939380500,377000,377000,377000,377000,0
20240705,172700,110939380500,377000,377000,377000,377000,0
20240705,172600,110939380500,377000,377000,377000,377000,0
20240705,172500,110939380500,377000,377000,377000,377000,0
20240705,172400,110939380500,377000,377000,377000,377000,0
20240705,172300,110939380500,377000,377000,377000,377000,0
20240705,172200,110939380500,377000,377000,377000,377000,0
20240705,172100,110939380500,377000,377000,377000,377000,0
20240705,172000,110939380500,377000,377000,377000,377000,0
20240705,171900,110939380500,377000,377000,377000,377000,0
20240705,171800,110939380500,377000,377000,377000,377000,0
20240705,171700,110939380500,377000,377000,377000,377000,0
20240705,171600,110939380500,377000,377000,377000,377000,11136
20240705,171500,110939380500,377000,377000,377000,377000,0
20240705,171400,110939380500,377000,377000,377000,377000,0
20240705,171300,110939380500,377000,377000,377000,377000,0
20240705,171200,110939380500,377000,377000,377000,377000,0
20240705,171100,110939380500,377000,377000,377000,377000,0
20240705,171000,110939380500,377000,377000,377000,377000,0
20240705,170900,110939380500,377000,377000,377000,377000,0
20240705,170800,110939380500,377000,377000,377000,377000,0
20240705,170700,110939380500,377000,377000,377000,377000,0
20240705,170600,110939380500,377000,377000,377000,377000,0
20240705,170500,110939380500,377000,377000,377000,377000,0
20240705,170400,110939380500,377000,377000,377000,377000,0
20240705,170300,110939380500,377000,377000,377000,377000,0
20240705,170200,110939380500,377000,377000,377000,377000,0
20240705,170100,110939380500,377000,377000,377000,377000,0
20240705,170000,110939380500,377000,377000,377000,377000,0
20240705,165900,110939380500,377000,377000,377000,377000,0
20240705,165800,110939380500,377000,377000,377000,377000,0
20240705,165700,110939380500,377000,377000,377000,377000,0
20240705,165600,110939380500,377000,377000,377000,377000,0
20240705,165500,110939380500,377000,377000,377000,377000,0
20240705,165400,110939380500,377000,377000,377000,377000,0
20240705,165300,110939380500,377000,377000,377000,377000,0
20240705,165200,110939380500,377000,377000,377000,377000,0
20240705,165100,110939380500,377000,377000,377000,377000,0
20240705,165000,110939380500,377000,377000,377000,377000,0
20240705,164900,110939380500,377000,377000,377000,377000,0
20240705,164800,110939380500,377000,377000,377000,377000,0
20240705,164700,110939380500,377000,377000,377000,377000,0
20240705,164600,110939380500,377000,377000,377000,377000,11136
20240705,164500,110939380500,377000,377000,377000,377000,0
20240705,164400,110939380500,377000,377000,377000,377000,0
20240705,164300,110939380500,377000,377000,377000,377000,0
20240705,164200,110939380500,377000,377000,377000,377000,0
20240705,164100,110939380500,377000,377000,377000,377000,0
20240705,164000,110939380500,377000,377000,377000,377000,0
20240705,163900,110939380500,377000,377000,377000,377000,0
20240705,163800,110939380500,377000,377000,377000,377000,0
20240705,163700,110939380500,377000,377000,377000,377000,0
20240705,163600,110939380500,377000,377000,377000,377000,0
20240705,163500,110939380500,377000,377000,377000,377000,0
20240705,163400,110939380500,377000,377000,377000,377000,0
20240705,163300,110939380500,377000,377000,377000,377000,0
20240705,163200,110939380500,377000,377000,377000,377000,0
20240705,163100,110939380500,377000,377000,377000,377000,0
20240705,163000,110939380500,377000,377000,377000,377000,0
20240705,162900,110939380500,377000,377000,377000,377000,0
20240705,162800,110939380500,377000,377000,377000,377000,0
20240705,162700,110939380500,377000,377000,377000,377000,0
20240705,162600,110939380500,377000,377000,377000,377000,0
20240705,162500,110939380500,377000,377000,377000,377000,0
20240705,162400,110939380500,377000,377000,377000,377000,0
20240705,162300,110939380500,377000,377000,377000,377000,0
20240705,162200,110939380500,377000,377000,377000,377000,0
20240705,162100,110939380500,377000,377000,377000,377000,0
20240705,162000,110939380500,377000,377000,377000,377000,0
20240705,161900,110939380500,377000,377000,377000,377000,0
20240705,161800,110939380500,377000,377000,377000,377000,0
20240705,161700,110939380500,377000,377000,377000,377000,0
20240705,161600,110939380500,377000,377000,377000,377000,11136
20240705,161500,110939380500,377000,377000,377000,377000,0
20240705,161400,110939380500,377000,377000,377000,377000,0
20240705,161300,110939380500,377000,377000,377000,377000,0
20240705,161200,110939380500,377000,377000,377000,377000,0
20240705,161100,110939380500,377000,377000,377000,377000,0
20240705,161000,110939380500,377000,377000,377000,377000,0
20240705,160900,110939380500,377000,377000,377000,377000,0
20240705,160800,110939380500,377000,377000,377000,377000,0
20240705,160700,110939380500,377000,377000,377000,377000,0
20240705,160600,110939380500,377000,377000,377000,377000,0
20240705,160500,110939380500,377000,377000,377000,377000,0
20240705,160400,110939380500,377000,377000,377000,377000,0
20240705,160300,110939380500,377000,377000,377000,377000,0
20240705,160200,110939380500,377000,377000,377000,377000,0
20240705,160100,110939380500,377000,377000,377000,377000,0
20240705,160000,110939380500,377000,377000,377000,377000,0
20240705,155900,110939380500,377000,377000,377000,377000,0
20240705,155800,110939380500,377000,377000,377000,377000,0
20240705,155700,110939380500,377000,377000,377000,377000,0
20240705,155600,110939380500,377000,377000,377000,377000,0
20240705,155500,110939380500,377000,377000,377000,377000,0
20240705,155400,110939380500,377000,377000,377000,377000,0
20240705,155300,110939380500,377000,377000,377000,377000,0
20240705,155200,110939380500,377000,377000,377000,377000,0
20240705,155100,110939380500,377000,377000,377000,377000,0
20240705,155000,110939380500,377000,377000,377000,377000,0
20240705,154900,110939380500,377000,377000,377000,377000,0
20240705,154800,110939380500,377000,377000,377000,377000,0
20240705,154700,110939380500,377000,377000,377000,377000,0
20240705,154600,110939380500,377000,377000,377000,377000,11136
20240705,154500,110939380500,377000,377000,377000,377000,0
20240705,154400,110939380500,377000,377000,377000,377000,0
20240705,154300,110939380500,377000,377000,377000,377000,0
20240705,154200,110939380500,377000,377000,377000,377000,0
20240705,154100,110939380500,377000,377000,377000,377000,0
20240705,154000,110939380500,377000,377000,377000,377000,0
20240705,153900,110939380500,377000,377000,377000,377000,0
20240705,153800,110939380500,377000,377000,377000,377000,0
20240705,153700,110939380500,377000,377000,377000,377000,0
20240705,153600,110939380500,377000,377000,377000,377000,0
20240705,153500,110939380500,377000,377000,377000,377000,0
20240705,153400,110939380500,377000,377000,377000,377000,0
20240705,153300,110939380500,377000,377000,377000,377000,0
20240705,153200,110939380500,377000,377000,377000,377000,0
20240705,153100,110939380500,377000,377000,377000,377000,0
20240705,153000,110939380500,377000,377000,377000,377000,11136
20240705,152900,106741108500,376500,376500,376500,376500,0
20240705,152800,106741108500,376500,376500,376500,376500,0
20240705,152700,106741108500,376500,376500,376500,376500,0
20240705,152600,106741108500,376500,376500,376500,376500,0
20240705,152500,106741108500,376500,376500,376500,376500,0
20240705,152400,106741108500,376500,376500,376500,376500,0
20240705,152300,106741108500,376500,376500,376500,376500,0
20240705,152200,106741108500,376500,376500,376500,376500,0
20240705,152100,106741108500,376500,376500,376500,376500,0
20240705,152000,106741108500,376500,376500,376500,376500,0
20240705,151900,106741108500,376500,376000,376500,376000,522
20240705,151800,106544684500,376000,376500,376500,376000,285
20240705,151700,106437434500,376500,376500,376500,376000,341
20240705,151600,106309123000,376500,376000,376500,376000,311
20240705,151500,106192126000,376000,376500,376500,376000,278
20240705,151400,106087516500,376500,377000,377000,376000,1086
20240705,151300,105678653500,376500,377000,377000,376500,182
20240705,151200,105610052500,377000,376500,377000,376500,527
20240705,151100,105411594000,376500,377000,377000,376500,193
20240705,151000,105338910000,377000,376500,377000,376500,537
20240705,150900,105136705500,376500,376500,377000,376500,359
20240705,150800,105001535000,376500,377000,377000,376500,373
20240705,150700,104861070500,376500,377000,377000,376500,375
20240705,150600,104719823500,377000,377000,377000,376500,154
20240705,150500,104661827500,376500,376500,377000,376500,886
20240705,150400,104327845000,376500,377000,377000,376500,198
20240705,150300,104253277000,376500,377000,377000,376500,605
20240705,150200,104025477000,377000,376500,377000,376500,77
20240705,150100,103996477000,377000,377000,377000,376500,251
20240705,150000,103901928000,376500,376500,377000,376500,313
20240705,145900,103784037000,376500,376500,377000,376500,148
20240705,145800,103728296500,377000,377000,377000,376500,296
20240705,145700,103616827500,377000,376500,377000,376500,138
20240705,145600,103564857000,377000,376500,377000,376500,266
20240705,145500,103464669500,377000,377500,377500,376500,829
20240705,145400,103152269000,377000,377000,377500,377000,548
20240705,145300,102945660000,377000,376000,377500,376000,10192
20240705,145200,99104008500,376000,376000,376500,376000,247
20240705,145100,99011063000,376000,376500,376500,376000,468
20240705,145000,98835073000,376000,376500,376500,376000,242
20240705,144900,98744029500,376000,376500,376500,376000,91
20240705,144800,98709793000,376500,376000,376500,376000,301
20240705,144700,98596601500,376000,376000,376500,376000,309
20240705,144600,98480404000,376500,376500,376500,376000,123
20240705,144500,98434129500,376000,376500,376500,376000,204
20240705,144400,98357420000,376500,376000,376500,375500,1517
20240705,144300,97787034000,376000,376000,376000,375500,174
20240705,144200,97721657000,376000,375500,376000,375500,105
20240705,144100,97682219500,375500,375500,376000,375000,2726
20240705,144000,96658542000,375500,375500,375500,375000,153
20240705,143900,96601133000,375000,375000,375500,375000,100
20240705,143800,96563613500,375500,375500,375500,375000,182
20240705,143700,96495293500,375500,375000,375500,375000,113
20240705,143600,96452882500,375500,375500,375500,375000,396
20240705,143500,96304347000,375500,375500,375500,375000,127
20240705,143400,96256687500,375000,375500,375500,375000,196
20240705,143300,96183107500,375500,375000,375500,375000,196
20240705,143200,96109520500,375500,375000,375500,375000,242
20240705,143100,96018695500,375000,375000,375500,375000,559
20240705,143000,95808961500,375500,375500,375500,375000,157
20240705,142900,95750022500,375500,375500,375500,375000,206
20240705,142800,95672710000,375500,375500,375500,375000,454
20240705,142700,95502264000,375500,375500,375500,375000,371
20240705,142600,95362969000,375000,375500,375500,375000,462
20240705,142500,95189503000,376000,376000,376000,375500,133
20240705,142400,95139536500,376000,376000,376000,375500,144
20240705,142300,95085455000,375500,376000,376000,375500,501
20240705,142200,94897322000,376000,376000,376000,375500,48
20240705,142100,94879285500,375500,376000,376000,375500,166
20240705,142000,94816939000,376000,376000,376000,375500,262
20240705,141900,94718546000,375500,376000,376000,375500,270
20240705,141800,94617131000,375500,376000,376000,375500,269
20240705,141700,94516106500,375500,375500,376000,375500,43
20240705,141600,94499955000,375500,375000,376000,375000,472
20240705,141500,94322687000,375500,375500,375500,375000,238
20240705,141400,94233366500,375000,375500,375500,375000,247
20240705,141300,94140645500,375500,375000,375500,375000,278
20240705,141200,94036379000,375000,375000,375500,375000,147
20240705,141100,93981240000,375500,375500,375500,374500,4141
20240705,141000,92427960500,375500,375500,375500,375000,612
20240705,140900,92198169500,375500,375000,375500,375000,1190
20240705,140800,91751336500,375000,375000,375500,375000,257
20240705,140700,91654945500,375500,375500,376000,375000,406
20240705,140600,91502545500,376000,376000,376000,375500,781
20240705,140500,91209243500,375500,376000,376000,375500,275
20240705,140400,91105949500,375500,376000,376000,375500,918
20240705,140300,90761232500,375500,376000,376500,375500,1950
20240705,140200,90028110500,376000,376500,376500,376000,122
20240705,140100,89982222000,376500,377000,377000,376000,406
20240705,140000,89829363500,377000,376500,377000,376500,367
20240705,135900,89691085000,377000,376500,377000,376500,105
20240705,135800,89651521500,377000,377000,377500,376500,220
20240705,135700,89568602500,376500,377000,377000,376500,398
20240705,135600,89418568000,377000,377000,377000,376500,486
20240705,135500,89235358000,377000,376500,377000,376500,291
20240705,135400,89125659000,376500,377000,377000,376500,338
20240705,135300,88998245500,376500,376500,377000,376500,676
20240705,135200,88743406000,376500,376500,377000,376500,121
20240705,135100,88697841000,377000,377000,377000,376500,461
20240705,135000,88524253000,376500,376500,377000,376500,89
20240705,134900,88490707500,376500,376500,377000,376500,808
20240705,134800,88186338000,376500,376500,377000,376500,94
20240705,134700,88150923000,376500,376500,377000,376500,1066
20240705,134600,87749351000,377000,377000,377000,376500,382
20240705,134500,87605458500,377000,377500,377500,376500,1262
20240705,134400,87129762500,377000,377000,377500,377000,389
20240705,134300,86983093000,377500,377500,377500,377000,167
20240705,134200,86920109000,377000,377500,377500,377000,514
20240705,134100,86726297500,377000,377000,377500,377000,306
20240705,134000,86610799000,377500,377000,377500,377000,230
20240705,133900,86524026500,377500,377000,377500,377000,125
20240705,133800,86476884000,377000,377500,377500,377000,341
20240705,133700,86348198000,377500,377500,377500,377000,195
20240705,133600,86274661000,377000,377500,377500,377000,168
20240705,133500,86211259500,377000,377000,377500,377000,98
20240705,133400,86174295000,377500,377000,377500,377000,165
20240705,133300,86112071500,377000,377500,377500,377000,128
20240705,133200,86063792000,377500,377000,377500,377000,433
20240705,133100,85900543500,377500,377000,377500,377000,217
20240705,133000,85818659000,377500,377000,377500,377000,312
20240705,132900,85700928500,377000,376500,377500,376500,262
20240705,132800,85602106000,377000,377500,377500,376500,724
20240705,132700,85329175500,377000,377500,377500,377000,62
20240705,132600,85305785000,377000,377500,377500,377000,825
20240705,132500,84994586500,377000,377000,377500,377000,1549
20240705,132400,84409905000,377000,377500,377500,377000,64
20240705,132300,84385759000,377500,377500,377500,377000,80
20240705,132200,84355584000,377000,377500,377500,377000,47
20240705,132100,84337859500,377500,377000,377500,377000,377
20240705,132000,84195718000,377000,377500,377500,377000,70
20240705,131900,84169305500,377500,377500,377500,377000,755
20240705,131800,83884405500,377500,377500,377500,377000,548
20240705,131700,83677551000,377500,377500,377500,377000,251
20240705,131600,83582892500,377500,377000,377500,377000,45
20240705,131500,83565914500,377000,377500,377500,377000,115
20240705,131400,83522540000,377500,376500,377500,376500,740
20240705,131300,83243572500,376500,376500,377000,376500,88
20240705,131200,83210417500,376500,376500,377000,376500,72
20240705,131100,83183295000,377000,377500,377500,376500,773
20240705,131000,82891909500,377500,377000,377500,376500,100
20240705,130900,82854228500,377000,377500,377500,377000,809
20240705,130800,82549210500,377000,377000,377500,377000,490
20240705,130700,82364444500,377500,377500,377500,377000,97
20240705,130600,82327869500,377000,377500,377500,377000,632
20240705,130500,82089586000,377500,377000,377500,377000,163
20240705,130400,82028131500,377000,378000,378000,377000,155
20240705,130300,81969630500,378000,377500,378000,377500,1880
20240705,130200,81259837500,378000,377500,378000,377500,718
20240705,130100,80988755500,378000,377500,378000,377500,194
20240705,130000,80915504500,377500,378000,378000,377500,114
20240705,125900,80872459000,377500,377500,378000,377500,87
20240705,125800,80839599500,377500,378000,378000,377500,180
20240705,125700,80771636000,378000,377500,378000,377500,149
20240705,125600,80715370000,378000,377000,378000,376500,3107
20240705,125500,79543346500,377000,376500,377000,376000,1822
20240705,125400,78857274500,376500,376000,376500,376000,506
20240705,125300,78666924500,376000,376000,376500,376000,239
20240705,125200,78577007000,376500,376500,376500,376000,143
20240705,125100,78523214500,376000,376500,376500,376000,75
20240705,125000,78494987500,376500,376000,376500,376000,244
20240705,124900,78403208000,376500,376000,376500,376000,475
20240705,124800,78224580500,376000,376500,376500,376000,122
20240705,124700,78178682000,376500,376000,376500,376000,378
20240705,124600,78036372000,376500,376500,376500,376000,134
20240705,124500,77985952000,376000,376500,376500,376000,62
20240705,124400,77962625500,376500,376000,376500,376000,206
20240705,124300,77885099500,376500,376500,376500,376000,104
20240705,124200,77845981500,376000,376500,376500,376000,223
20240705,124100,77762051000,376500,376000,376500,376000,173
20240705,124000,77696992000,376000,376000,376500,376000,169
20240705,123900,77633409000,376000,376500,376500,376000,295
20240705,123800,77522469500,376500,376000,376500,376000,87
20240705,123700,77489749500,376000,376500,376500,376000,445
20240705,123600,77322397000,376500,376000,376500,376000,338
20240705,123500,77195279000,376500,377000,377000,376000,1099
20240705,123400,76781523500,377000,377000,377000,376500,76
20240705,123300,76752890000,377000,377000,377000,376500,259
20240705,123200,76655369500,377000,376500,377000,376500,64
20240705,123100,76631266000,376500,376500,377000,376500,181
20240705,123000,76563106000,376500,376500,376500,376000,1776
20240705,122900,75894473000,376500,376500,376500,376000,70
20240705,122800,75868125000,376500,376500,376500,376000,461
20240705,122700,75694773000,376500,376500,376500,376000,271
20240705,122600,75592867000,376500,376000,376500,376000,330
20240705,122500,75468724500,376500,376500,376500,376000,65
20240705,122400,75444274500,376500,376500,376500,376000,121
20240705,122300,75398743000,376500,376000,376500,376000,96
20240705,122200,75362619500,376500,376000,376500,376000,195
20240705,122100,75289291500,376500,376500,376500,376000,151
20240705,122000,75232484500,376500,376500,376500,376000,140
20240705,121900,75179790000,376000,376500,376500,376000,210
20240705,121800,75100735000,376500,376500,376500,376000,39
20240705,121700,75086059500,376500,376500,376500,376000,209
20240705,121600,75007393500,376500,376000,376500,376000,376
20240705,121500,74865954000,376000,376000,377000,376000,464
20240705,121400,74691265500,376500,376500,376500,376000,251
20240705,121300,74596860500,376500,377000,377000,376000,713
20240705,121200,74328407500,376500,377000,377000,376500,161
20240705,121100,74267779500,377000,377500,377500,376500,1277
20240705,121000,73786513000,377500,377500,377500,377000,168
20240705,120900,73723139500,377500,377000,377500,377000,335
20240705,120800,73596821500,377000,377500,377500,377000,200
20240705,120700,73521392500,377500,377500,377500,377000,70
20240705,120600,73494992500,377500,377000,377500,377000,99
20240705,120500,73457652500,377500,377500,377500,377000,169
20240705,120400,73393914000,377500,377500,377500,377000,45
20240705,120300,73376928000,377500,377500,377500,377000,310
20240705,120200,73259942000,377500,378000,378000,377000,435
20240705,120100,73095724500,378000,377500,378000,377000,930
20240705,120000,72744648000,377500,377500,377500,377000,265
20240705,115900,72644660500,377500,377500,377500,377000,220
20240705,115800,72561624500,377500,377500,378000,377000,499
20240705,115700,72373269000,377500,377500,378000,377000,642
20240705,115600,72130909500,377500,378000,378000,377500,1134
20240705,115500,71702773000,378000,377500,378000,377500,342
20240705,115400,71573625000,377500,378000,378000,377500,1083
20240705,115300,71164702000,377500,378000,378000,377500,243
20240705,115200,71072940500,378000,377500,378000,377500,256
20240705,115100,70976256000,378000,378000,378500,377500,990
20240705,115000,70602015500,378000,378500,378500,378000,231
20240705,114900,70514642000,378500,379000,379000,378000,1291
20240705,114800,70025975500,379000,379000,379000,378500,659
20240705,114700,69776328000,378500,379000,379000,378500,540
20240705,114600,69571848500,378500,378500,379000,378000,1945
20240705,114500,68835445000,379000,378500,379000,378000,2283
20240705,114400,67971342500,378500,378500,378500,378000,1348
20240705,114300,67461203500,378500,378500,378500,378000,322
20240705,114200,67339399500,378500,378500,378500,378000,629
20240705,114100,67101391000,378500,378500,378500,377500,2445
20240705,114000,66177015000,378000,378000,378500,378000,4374
20240705,113900,64523538500,378000,377500,378000,377500,5925
20240705,113800,62286082500,377000,377500,377500,377000,319
20240705,113700,62165701000,377500,377000,377500,377000,1829
20240705,113600,61475341000,377500,377500,377500,377000,116
20240705,113500,61431570000,377000,377000,377500,376500,2068
20240705,113400,60651885500,377000,377000,377000,376500,180
20240705,113300,60584057500,377000,377000,377000,376500,235
20240705,113200,60495531500,377000,377000,377000,376500,304
20240705,113100,60380975000,376500,377000,377000,376500,127
20240705,113000,60333100000,377000,377000,377500,376500,557
20240705,112900,60123118500,377000,377000,377500,376500,3468
20240705,112800,58814982000,377500,377000,377500,376500,3222
20240705,112700,57599537500,377000,377000,377000,376500,1230
20240705,112600,57136027000,377000,377000,377000,376500,1259
20240705,112500,56661585000,377000,376500,377000,376000,1364
20240705,112400,56147556000,376500,376000,376500,376000,1498
20240705,112300,55583894000,376500,376000,376500,376000,945
20240705,112200,55228221500,376000,376000,376500,376000,934
20240705,112100,54876691000,376500,376500,377000,375500,2304
20240705,112000,54009511000,377000,377000,377000,376500,1395
20240705,111900,53483946500,377000,377000,377000,376500,991
20240705,111800,53110792500,377000,376500,377000,376000,1408
20240705,111700,52580637500,376500,376000,376500,376000,933
20240705,111600,52229501000,376000,376000,376000,375500,842
20240705,111500,51912914500,375500,376500,376500,375500,2133
20240705,111400,51110596000,376000,376000,376500,375500,2817
20240705,111300,50051500000,376000,375500,376000,375500,1047
20240705,111200,49658040000,375500,375500,376000,375000,1622
20240705,111100,49048669000,375500,375500,375500,375000,378
20240705,111000,48906872500,375500,375500,376000,375000,6405
20240705,110900,46501954000,375500,375000,375500,375000,607
20240705,110800,46274124000,375000,375500,375500,375000,631
20240705,110700,46037324000,375500,375000,375500,375000,545
20240705,110600,45832817000,375500,375000,375500,374500,2386
20240705,110500,44938205000,375000,375500,375500,375000,768
20240705,110400,44650071500,375000,375000,375000,374500,1381
20240705,110300,44132328500,375000,375000,375000,374500,836
20240705,110200,43819077000,374500,375000,375000,374500,706
20240705,110100,43554520000,375000,375000,375000,374500,1083
20240705,110000,43148638500,375000,374000,375000,374000,2522
20240705,105900,42203789000,374500,374000,374500,374000,60
20240705,105800,42181333500,374000,374500,374500,374000,114
20240705,105700,42138645500,374500,374000,374500,373500,959
20240705,105600,41779718000,373500,373500,374000,373500,82
20240705,105500,41749054500,374000,374500,374500,373500,2438
20240705,105400,40837097500,374000,374000,374500,374000,138
20240705,105300,40785465500,374500,374500,374500,374000,157
20240705,105200,40726708000,374000,374500,374500,374000,560
20240705,105100,40517214000,374500,374500,374500,374000,117
20240705,105000,40473411000,374500,374500,374500,374000,80
20240705,104900,40443467000,374500,374500,374500,374000,123
20240705,104800,40397424500,374000,374500,374500,374000,274
20240705,104700,40294831500,374000,374500,375000,374000,376
20240705,104600,40154096500,374500,374500,375000,374000,632
20240705,104500,39917436000,374000,374500,374500,374000,185
20240705,104400,39848212500,374500,374500,374500,374000,454
20240705,104300,39678344500,374500,374000,374500,374000,617
20240705,104200,39447383000,374500,374000,374500,373500,736
20240705,104100,39172054500,374000,373500,374000,373000,384
20240705,104000,39028634500,373000,373500,373500,373000,371
20240705,103900,38890220500,373000,373500,373500,373000,674
20240705,103800,38638601000,373000,373500,373500,373000,188
20240705,103700,38568450000,373500,373000,373500,372500,1071
20240705,103600,38168969000,373000,372500,373000,372500,222
20240705,103500,38086205000,373000,373000,373000,372500,367
20240705,103400,37949417500,372500,373000,373000,372500,1841
20240705,103300,37263569500,373000,372500,373000,372500,169
20240705,103200,37200603000,372500,373000,373000,372500,1038
20240705,103100,36813524000,373500,373500,373500,373000,695
20240705,103000,36554177500,373500,373000,373500,373000,158
20240705,102900,36495230500,373500,373500,373500,373000,207
20240705,102800,36417997500,373500,373500,373500,373000,486
20240705,102700,36236613500,373500,373500,373500,373000,161
20240705,102600,36176539500,373000,373500,373500,373000,195
20240705,102500,36103767500,373500,373500,373500,373000,1011
20240705,102400,35726359500,373000,373500,373500,373000,148
20240705,102300,35671124000,373500,373500,373500,373000,150
20240705,102200,35615147000,373000,373500,374000,373000,1140
20240705,102100,35189480500,373500,374000,374000,373500,104
20240705,102000,35150621500,373500,374000,374000,373500,723
20240705,101900,34880297500,374000,373500,374000,373500,195
20240705,101800,34807425000,373500,373000,373500,373000,948
20240705,101700,34453455000,373500,373000,373500,373000,193
20240705,101600,34381464000,373000,373500,373500,373000,236
20240705,101500,34293430500,373500,372500,373500,372500,657
20240705,101400,34048499500,372500,373000,373500,372500,1186
20240705,101300,33606241500,373000,373500,374000,373000,910
20240705,101200,33266463500,373500,372500,374000,372500,1972
20240705,101100,32530264000,373000,373000,373000,372500,1029
20240705,101000,32146493000,373000,373000,373000,372500,369
20240705,100900,32008929000,373000,372500,373000,372500,283
20240705,100800,31903490000,373000,373000,373000,372500,958
20240705,100700,31546310500,373000,373000,373500,373000,448
20240705,100600,31379206000,373000,373000,373500,373000,1994
20240705,100500,30635441500,373000,372500,373500,372500,623
20240705,100400,30402967500,373000,373000,373000,372500,966
20240705,100300,30042691500,373000,372500,373500,372500,1575
20240705,100200,29455244500,372500,372500,373000,372500,477
20240705,100100,29277491500,372500,372500,373000,372500,883
20240705,100000,28948495500,372500,372500,373000,372500,610
20240705,095900,28721033500,372500,372500,373000,372500,284
20240705,095800,28615228500,372500,373500,373500,372500,682
20240705,095700,28360872000,373000,372500,373500,372500,217
20240705,095600,28279954000,373000,373000,373000,372500,549
20240705,095500,28075214000,372500,373000,373500,372500,889
20240705,095400,27743661500,373000,373000,373500,373000,1258
20240705,095300,27274403000,373000,373500,373500,373000,516
20240705,095200,27081904500,373000,373500,374000,373000,264
20240705,095100,26983304500,373500,374000,374000,373500,429
20240705,095000,26822995000,373500,373000,374000,373000,943
20240705,094900,26470793000,373000,373500,373500,373000,893
20240705,094800,26137359000,373500,373500,374000,373500,547
20240705,094700,25933050500,373500,373000,374000,373000,536
20240705,094600,25732908000,373500,373500,373500,373000,266
20240705,094500,25633587500,373500,373500,374500,373000,1024
20240705,094400,25250862500,373000,374000,374500,373000,1243
20240705,094300,24786151000,374500,374000,375000,373500,2089
20240705,094200,24004540500,373500,373500,374000,373500,497
20240705,094100,23818908000,373500,375000,375000,372500,5452
20240705,094000,21782264500,374500,374500,375000,374500,1170
20240705,093900,21344081000,374500,374500,375000,374500,893
20240705,093800,21009597000,374500,375000,375000,374500,591
20240705,093700,20788191000,375000,375000,375500,374500,1908
20240705,093600,20072743000,375500,375500,375500,375000,497
20240705,093500,19886165000,375500,375000,375500,375000,755
20240705,093400,19602970500,375500,375500,376000,375000,2587
20240705,093300,18632002500,375500,375500,376000,375000,1194
20240705,093200,18183499000,375000,376000,376000,375000,2296
20240705,093100,17321549500,376000,376000,376000,375500,485
20240705,093000,17139265000,376000,375000,376000,374500,4156
20240705,092900,15579836000,374500,375000,375000,374500,455
20240705,092800,15409274000,375000,375000,375000,374500,486
20240705,092700,15227108500,374500,374500,375000,374500,305
20240705,092600,15112841500,375000,374000,375000,373500,1941
20240705,092500,14386368500,374500,375000,375000,373000,4194
20240705,092400,12816829500,374500,374500,375000,374500,1078
20240705,092300,12412799500,374500,374000,375000,374000,1107
20240705,092200,11998172000,374000,374500,374500,374000,718
20240705,092100,11729614000,374000,374000,374500,373500,1072
20240705,092000,11328728500,374000,373000,374000,372500,1874
20240705,091900,10629310500,373000,372500,373000,372500,528
20240705,091800,10432527500,372500,372500,373000,372500,519
20240705,091700,10239179500,372500,372500,373000,372500,488
20240705,091600,10057394000,372500,372500,373000,372500,903
20240705,091500,9720745500,372500,372500,373000,372500,761
20240705,091400,9437000000,372500,372500,373000,372000,2248
20240705,091300,8599589500,373000,372500,373000,372500,423
20240705,091200,8441982500,372500,373000,373000,372500,556
20240705,091100,8234811000,373000,372500,373500,372000,2184
20240705,091000,7420719500,372000,372500,372500,372000,1465
20240705,090900,6875623500,372500,372500,373000,372000,1351
20240705,090800,6372544000,372500,372500,373000,372000,892
20240705,090700,6040221500,372500,372500,373500,372500,2371
20240705,090600,5155661000,372500,372000,372500,372000,1665
20240705,090500,4535693000,372500,372000,372500,372000,975
20240705,090400,4172837000,372000,372500,373000,372000,2031
20240705,090300,3416299500,372500,373500,374000,372500,1754
20240705,090200,2761837500,373500,374500,375000,373500,1537
20240705,090100,2186906500,374000,374000,375000,373500,2351
20240705,090000,1306856500,374000,375000,375000,373500,3343