KissMeData/005490/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,184600,96663881500,363000,363000,363000,363000,24731
20240628,184500,96663881500,363000,363000,363000,363000,0
20240628,184400,96663881500,363000,363000,363000,363000,0
20240628,184300,96663881500,363000,363000,363000,363000,0
20240628,184200,96663881500,363000,363000,363000,363000,0
20240628,184100,96663881500,363000,363000,363000,363000,0
20240628,184000,96663881500,363000,363000,363000,363000,0
20240628,183900,96663881500,363000,363000,363000,363000,0
20240628,183800,96663881500,363000,363000,363000,363000,0
20240628,183700,96663881500,363000,363000,363000,363000,0
20240628,183600,96663881500,363000,363000,363000,363000,0
20240628,183500,96663881500,363000,363000,363000,363000,0
20240628,183400,96663881500,363000,363000,363000,363000,0
20240628,183300,96663881500,363000,363000,363000,363000,0
20240628,183200,96663881500,363000,363000,363000,363000,0
20240628,183100,96663881500,363000,363000,363000,363000,0
20240628,183000,96663881500,363000,363000,363000,363000,0
20240628,182900,96663881500,363000,363000,363000,363000,0
20240628,182800,96663881500,363000,363000,363000,363000,0
20240628,182700,96663881500,363000,363000,363000,363000,0
20240628,182600,96663881500,363000,363000,363000,363000,0
20240628,182500,96663881500,363000,363000,363000,363000,0
20240628,182400,96663881500,363000,363000,363000,363000,0
20240628,182300,96663881500,363000,363000,363000,363000,0
20240628,182200,96663881500,363000,363000,363000,363000,0
20240628,182100,96663881500,363000,363000,363000,363000,0
20240628,182000,96663881500,363000,363000,363000,363000,0
20240628,181900,96663881500,363000,363000,363000,363000,0
20240628,181800,96663881500,363000,363000,363000,363000,0
20240628,181700,96663881500,363000,363000,363000,363000,0
20240628,181600,96663881500,363000,363000,363000,363000,24731
20240628,181500,96663881500,363000,363000,363000,363000,0
20240628,181400,96663881500,363000,363000,363000,363000,0
20240628,181300,96663881500,363000,363000,363000,363000,0
20240628,181200,96663881500,363000,363000,363000,363000,0
20240628,181100,96663881500,363000,363000,363000,363000,0
20240628,181000,96663881500,363000,363000,363000,363000,0
20240628,180900,96663881500,363000,363000,363000,363000,0
20240628,180800,96663881500,363000,363000,363000,363000,0
20240628,180700,96663881500,363000,363000,363000,363000,0
20240628,180600,96663881500,363000,363000,363000,363000,0
20240628,180500,96663881500,363000,363000,363000,363000,0
20240628,180400,96663881500,363000,363000,363000,363000,0
20240628,180300,96663881500,363000,363000,363000,363000,0
20240628,180200,96663881500,363000,363000,363000,363000,0
20240628,180100,96663881500,363000,363000,363000,363000,0
20240628,180000,96663881500,363000,363000,363000,363000,0
20240628,175900,96663881500,363000,363000,363000,363000,0
20240628,175800,96663881500,363000,363000,363000,363000,0
20240628,175700,96663881500,363000,363000,363000,363000,0
20240628,175600,96663881500,363000,363000,363000,363000,0
20240628,175500,96663881500,363000,363000,363000,363000,0
20240628,175400,96663881500,363000,363000,363000,363000,0
20240628,175300,96663881500,363000,363000,363000,363000,0
20240628,175200,96663881500,363000,363000,363000,363000,0
20240628,175100,96663881500,363000,363000,363000,363000,0
20240628,175000,96663881500,363000,363000,363000,363000,0
20240628,174900,96663881500,363000,363000,363000,363000,0
20240628,174800,96663881500,363000,363000,363000,363000,0
20240628,174700,96663881500,363000,363000,363000,363000,0
20240628,174600,96663881500,363000,363000,363000,363000,24731
20240628,174500,96663881500,363000,363000,363000,363000,0
20240628,174400,96663881500,363000,363000,363000,363000,0
20240628,174300,96663881500,363000,363000,363000,363000,0
20240628,174200,96663881500,363000,363000,363000,363000,0
20240628,174100,96663881500,363000,363000,363000,363000,0
20240628,174000,96663881500,363000,363000,363000,363000,0
20240628,173900,96663881500,363000,363000,363000,363000,0
20240628,173800,96663881500,363000,363000,363000,363000,0
20240628,173700,96663881500,363000,363000,363000,363000,0
20240628,173600,96663881500,363000,363000,363000,363000,0
20240628,173500,96663881500,363000,363000,363000,363000,0
20240628,173400,96663881500,363000,363000,363000,363000,0
20240628,173300,96663881500,363000,363000,363000,363000,0
20240628,173200,96663881500,363000,363000,363000,363000,0
20240628,173100,96663881500,363000,363000,363000,363000,0
20240628,173000,96663881500,363000,363000,363000,363000,0
20240628,172900,96663881500,363000,363000,363000,363000,0
20240628,172800,96663881500,363000,363000,363000,363000,0
20240628,172700,96663881500,363000,363000,363000,363000,0
20240628,172600,96663881500,363000,363000,363000,363000,0
20240628,172500,96663881500,363000,363000,363000,363000,0
20240628,172400,96663881500,363000,363000,363000,363000,0
20240628,172300,96663881500,363000,363000,363000,363000,0
20240628,172200,96663881500,363000,363000,363000,363000,0
20240628,172100,96663881500,363000,363000,363000,363000,0
20240628,172000,96663881500,363000,363000,363000,363000,0
20240628,171900,96663881500,363000,363000,363000,363000,0
20240628,171800,96663881500,363000,363000,363000,363000,0
20240628,171700,96663881500,363000,363000,363000,363000,0
20240628,171600,96663881500,363000,363000,363000,363000,24731
20240628,171500,96663881500,363000,363000,363000,363000,0
20240628,171400,96663881500,363000,363000,363000,363000,0
20240628,171300,96663881500,363000,363000,363000,363000,0
20240628,171200,96663881500,363000,363000,363000,363000,0
20240628,171100,96663881500,363000,363000,363000,363000,0
20240628,171000,96663881500,363000,363000,363000,363000,0
20240628,170900,96663881500,363000,363000,363000,363000,0
20240628,170800,96663881500,363000,363000,363000,363000,0
20240628,170700,96663881500,363000,363000,363000,363000,0
20240628,170600,96663881500,363000,363000,363000,363000,0
20240628,170500,96663881500,363000,363000,363000,363000,0
20240628,170400,96663881500,363000,363000,363000,363000,0
20240628,170300,96663881500,363000,363000,363000,363000,0
20240628,170200,96663881500,363000,363000,363000,363000,0
20240628,170100,96663881500,363000,363000,363000,363000,0
20240628,170000,96663881500,363000,363000,363000,363000,0
20240628,165900,96663881500,363000,363000,363000,363000,0
20240628,165800,96663881500,363000,363000,363000,363000,0
20240628,165700,96663881500,363000,363000,363000,363000,0
20240628,165600,96663881500,363000,363000,363000,363000,0
20240628,165500,96663881500,363000,363000,363000,363000,0
20240628,165400,96663881500,363000,363000,363000,363000,0
20240628,165300,96663881500,363000,363000,363000,363000,0
20240628,165200,96663881500,363000,363000,363000,363000,0
20240628,165100,96663881500,363000,363000,363000,363000,0
20240628,165000,96663881500,363000,363000,363000,363000,0
20240628,164900,96663881500,363000,363000,363000,363000,0
20240628,164800,96663881500,363000,363000,363000,363000,0
20240628,164700,96663881500,363000,363000,363000,363000,0
20240628,164600,96663881500,363000,363000,363000,363000,24731
20240628,164500,96663881500,363000,363000,363000,363000,0
20240628,164400,96663881500,363000,363000,363000,363000,0
20240628,164300,96663881500,363000,363000,363000,363000,0
20240628,164200,96663881500,363000,363000,363000,363000,0
20240628,164100,96663881500,363000,363000,363000,363000,0
20240628,164000,96663881500,363000,363000,363000,363000,0
20240628,163900,96663881500,363000,363000,363000,363000,0
20240628,163800,96663881500,363000,363000,363000,363000,0
20240628,163700,96663881500,363000,363000,363000,363000,0
20240628,163600,96663881500,363000,363000,363000,363000,0
20240628,163500,96663881500,363000,363000,363000,363000,0
20240628,163400,96663881500,363000,363000,363000,363000,0
20240628,163300,96663881500,363000,363000,363000,363000,0
20240628,163200,96663881500,363000,363000,363000,363000,0
20240628,163100,96663881500,363000,363000,363000,363000,0
20240628,163000,96663881500,363000,363000,363000,363000,0
20240628,162900,96663881500,363000,363000,363000,363000,0
20240628,162800,96663881500,363000,363000,363000,363000,0
20240628,162700,96663881500,363000,363000,363000,363000,0
20240628,162600,96663881500,363000,363000,363000,363000,0
20240628,162500,96663881500,363000,363000,363000,363000,0
20240628,162400,96663881500,363000,363000,363000,363000,0
20240628,162300,96663881500,363000,363000,363000,363000,0
20240628,162200,96663881500,363000,363000,363000,363000,0
20240628,162100,96663881500,363000,363000,363000,363000,0
20240628,162000,96663881500,363000,363000,363000,363000,0
20240628,161900,96663881500,363000,363000,363000,363000,0
20240628,161800,96663881500,363000,363000,363000,363000,0
20240628,161700,96663881500,363000,363000,363000,363000,0
20240628,161600,96663881500,363000,363000,363000,363000,24731
20240628,161500,96663881500,363000,363000,363000,363000,0
20240628,161400,96663881500,363000,363000,363000,363000,0
20240628,161300,96663881500,363000,363000,363000,363000,0
20240628,161200,96663881500,363000,363000,363000,363000,0
20240628,161100,96663881500,363000,363000,363000,363000,0
20240628,161000,96663881500,363000,363000,363000,363000,0
20240628,160900,96663881500,363000,363000,363000,363000,0
20240628,160800,96663881500,363000,363000,363000,363000,0
20240628,160700,96663881500,363000,363000,363000,363000,0
20240628,160600,96663881500,363000,363000,363000,363000,0
20240628,160500,96663881500,363000,363000,363000,363000,0
20240628,160400,96663881500,363000,363000,363000,363000,0
20240628,160300,96663881500,363000,363000,363000,363000,0
20240628,160200,96663881500,363000,363000,363000,363000,0
20240628,160100,96663881500,363000,363000,363000,363000,0
20240628,160000,96663881500,363000,363000,363000,363000,0
20240628,155900,96663881500,363000,363000,363000,363000,0
20240628,155800,96663881500,363000,363000,363000,363000,0
20240628,155700,96663881500,363000,363000,363000,363000,0
20240628,155600,96663881500,363000,363000,363000,363000,0
20240628,155500,96663881500,363000,363000,363000,363000,0
20240628,155400,96663881500,363000,363000,363000,363000,0
20240628,155300,96663881500,363000,363000,363000,363000,0
20240628,155200,96663881500,363000,363000,363000,363000,0
20240628,155100,96663881500,363000,363000,363000,363000,0
20240628,155000,96663881500,363000,363000,363000,363000,0
20240628,154900,96663881500,363000,363000,363000,363000,0
20240628,154800,96663881500,363000,363000,363000,363000,0
20240628,154700,96663881500,363000,363000,363000,363000,0
20240628,154600,96663881500,363000,363000,363000,363000,24731
20240628,154500,96663881500,363000,363000,363000,363000,0
20240628,154400,96663881500,363000,363000,363000,363000,0
20240628,154300,96663881500,363000,363000,363000,363000,0
20240628,154200,96663881500,363000,363000,363000,363000,0
20240628,154100,96663881500,363000,363000,363000,363000,0
20240628,154000,96663881500,363000,363000,363000,363000,0
20240628,153900,96663881500,363000,363000,363000,363000,0
20240628,153800,96663881500,363000,363000,363000,363000,0
20240628,153700,96663881500,363000,363000,363000,363000,0
20240628,153600,96663881500,363000,363000,363000,363000,0
20240628,153500,96663881500,363000,363000,363000,363000,0
20240628,153400,96663881500,363000,363000,363000,363000,0
20240628,153300,96663881500,363000,363000,363000,363000,0
20240628,153200,96663881500,363000,363000,363000,363000,0
20240628,153100,96663881500,363000,363000,363000,363000,0
20240628,153000,96663881500,363000,363000,363000,363000,24731
20240628,152900,87686528500,362500,362500,362500,362500,0
20240628,152800,87686528500,362500,362500,362500,362500,0
20240628,152700,87686528500,362500,362500,362500,362500,0
20240628,152600,87686528500,362500,362500,362500,362500,0
20240628,152500,87686528500,362500,362500,362500,362500,0
20240628,152400,87686528500,362500,362500,362500,362500,0
20240628,152300,87686528500,362500,362500,362500,362500,0
20240628,152200,87686528500,362500,362500,362500,362500,0
20240628,152100,87686528500,362500,362500,362500,362500,0
20240628,152000,87686528500,362500,362500,362500,362500,0
20240628,151900,87686528500,362500,362000,363000,362000,1074
20240628,151800,87297323000,362500,362000,362500,362000,458
20240628,151700,87131397000,362000,362000,363000,362000,3536
20240628,151600,85849850500,362000,362000,362500,362000,1478
20240628,151500,85314412500,362000,362000,362500,362000,644
20240628,151400,85081155500,362000,362000,362500,362000,1365
20240628,151300,84586811500,362000,362000,362500,361500,1585
20240628,151200,84012876500,362000,362000,362000,361500,2706
20240628,151100,83033492000,361500,362000,362000,361500,868
20240628,151000,82719423500,361500,361500,362000,361500,246
20240628,150900,82630460000,362000,361500,362000,361500,653
20240628,150800,82394252500,361500,361000,362000,361000,3188
20240628,150700,81241742000,361000,361000,361500,361000,740
20240628,150600,80974258500,361000,361000,361500,361000,280
20240628,150500,80873172000,361000,361500,361500,361000,596
20240628,150400,80657998000,361500,361500,361500,361000,185
20240628,150300,80591165500,361000,361000,361500,361000,183
20240628,150200,80525086500,361000,361000,361500,361000,191
20240628,150100,80456106500,361500,361500,361500,361000,205
20240628,150000,80382027000,361500,361000,361500,361000,246
20240628,145900,80293161000,361500,361000,361500,361000,671
20240628,145800,80050670500,361000,361000,361500,361000,400
20240628,145700,79906186000,361000,361000,361500,361000,226
20240628,145600,79824549000,361000,361500,361500,361000,204
20240628,145500,79750858000,361500,361500,361500,361000,337
20240628,145400,79629102500,361500,361000,361500,361000,216
20240628,145300,79551078500,361500,361000,361500,361000,495
20240628,145200,79372319000,361000,361000,361500,361000,333
20240628,145100,79252008000,361000,361000,361500,361000,220
20240628,145000,79172575500,361000,361000,361500,361000,135
20240628,144900,79123824500,361500,361500,361500,361000,272
20240628,144800,79025559500,361000,361000,361500,361000,187
20240628,144700,78958015000,361000,361500,361500,361000,119
20240628,144600,78915053000,361000,361500,361500,361000,315
20240628,144500,78801229500,361000,361000,361500,361000,154
20240628,144400,78745600500,361000,361000,361500,361000,251
20240628,144300,78654966500,361500,361000,361500,361000,215
20240628,144200,78577263000,361000,361000,361500,361000,326
20240628,144100,78459500000,361000,361500,361500,361000,129
20240628,144000,78412899500,361000,361500,361500,361000,133
20240628,143900,78364842000,361500,360500,361500,360500,512
20240628,143800,78179993000,360500,361000,361000,360500,402
20240628,143700,78034904500,361000,361000,361000,360500,199
20240628,143600,77963089500,360500,361000,361000,360500,494
20240628,143500,77784849000,360500,361000,361500,360500,712
20240628,143400,77527811000,361000,361000,361500,360500,1163
20240628,143300,77107966500,361000,361000,361500,361000,356
20240628,143200,76979432000,361000,361000,361500,361000,178
20240628,143100,76915158500,361000,361000,361500,361000,115
20240628,143000,76873640000,361000,361000,361500,361000,250
20240628,142900,76783362000,361000,361000,361500,361000,273
20240628,142800,76684790000,361000,361000,361500,361000,249
20240628,142700,76594896000,361000,361000,361500,361000,170
20240628,142600,76533506000,361500,361000,361500,360500,651
20240628,142500,76298530500,361000,361000,361500,361000,154
20240628,142400,76242929500,361000,361000,361500,361000,206
20240628,142300,76168534500,361000,361000,361500,361000,307
20240628,142200,76057685000,361000,361000,361500,361000,103
20240628,142100,76020495500,361000,361000,361500,360500,307
20240628,142000,75909641000,360500,361000,361000,360500,199
20240628,141900,75837838500,361000,361000,361500,360500,548
20240628,141800,75639989500,361000,361000,361500,361000,220
20240628,141700,75560567000,361000,361000,361500,361000,305
20240628,141600,75450446000,361000,361000,361500,361000,887
20240628,141500,75130168500,361500,361000,361500,361000,209
20240628,141400,75054668500,361500,361000,361500,361000,224
20240628,141300,74973722500,361000,361000,361500,361000,215
20240628,141200,74896080000,361000,361500,361500,361000,146
20240628,141100,74843357500,361500,361000,361500,361000,169
20240628,141000,74782315500,361000,361500,361500,361000,441
20240628,140900,74622910500,361000,361000,361500,361000,226
20240628,140800,74541242500,361500,361000,361500,361000,246
20240628,140700,74452425500,361500,361500,361500,361000,536
20240628,140600,74258829500,361500,361000,361500,361000,129
20240628,140500,74212226500,361500,361000,362000,361000,861
20240628,140400,73901005500,361000,361000,361500,361000,275
20240628,140300,73801656000,361500,361000,361500,361000,165
20240628,140200,73742064000,361000,361500,361500,361000,217
20240628,140100,73663675000,361500,361000,362000,361000,98
20240628,140000,73628236000,361500,362000,362000,361500,431
20240628,135900,73472418500,362000,362000,362000,361500,60
20240628,135800,73450720000,361000,361500,362000,361000,625
20240628,135700,73224783500,361500,361500,362000,361500,251
20240628,135600,73134036000,361500,362000,362000,361500,296
20240628,135500,73027011000,362000,361500,362000,361500,129
20240628,135400,72980357500,361500,361500,362000,361500,62
20240628,135300,72957927500,361500,361500,362000,361000,482
20240628,135200,72783694000,361500,361500,362000,361500,270
20240628,135100,72686088000,361500,361500,362000,361500,193
20240628,135000,72616299000,362000,361500,362000,361500,220
20240628,134900,72536750500,361500,361500,362000,361500,173
20240628,134800,72474196000,361500,361500,362000,361500,45
20240628,134700,72457914000,361500,362000,362000,361500,114
20240628,134600,72416676000,361500,361500,362000,361500,109
20240628,134500,72377259000,361500,362000,362000,361500,117
20240628,134400,72334938500,362000,361500,362000,361500,160
20240628,134300,72277080500,361500,361500,362000,361500,121
20240628,134200,72233321500,361500,361500,362000,361500,69
20240628,134100,72208377000,361500,361500,362000,361500,191
20240628,134000,72139313000,361500,362000,362000,361500,137
20240628,133900,72089765000,361500,361500,362000,361500,51
20240628,133800,72071324500,361500,361500,362000,361000,152
20240628,133700,72016369500,361000,361500,362000,361000,440
20240628,133600,71857330000,361500,361500,362000,361500,496
20240628,133500,71678021500,361500,361500,362000,361500,84
20240628,133400,71647646500,361500,361500,362000,361500,279
20240628,133300,71546773500,362000,361500,362000,361500,176
20240628,133200,71483135500,362000,361500,362000,361500,219
20240628,133100,71403956000,362000,362000,362000,361500,144
20240628,133000,71351874500,362000,362000,362000,361500,99
20240628,132900,71316069000,362000,361500,362000,361500,81
20240628,132800,71286781500,361500,361500,362000,361500,173
20240628,132700,71224222500,361500,362000,362000,361500,58
20240628,132600,71203239000,362000,361500,362000,361500,95
20240628,132500,71168894500,361500,361500,362000,361500,125
20240628,132400,71123696000,362000,361500,362000,361500,1938
20240628,132300,70422487500,361500,361500,362000,361500,175
20240628,132200,70359215000,362000,361500,362000,361500,175
20240628,132100,70295944000,362000,361500,362000,361500,132
20240628,132000,70248208000,361500,361500,362000,361500,96
20240628,131900,70213471500,361500,361500,362000,361500,127
20240628,131800,70167560500,361500,361500,362000,361500,895
20240628,131700,69843995500,361500,361500,362000,361500,375
20240628,131600,69708418000,361500,361500,362000,361500,105
20240628,131500,69670459500,362000,362000,362000,361500,61
20240628,131400,69648389000,361500,362000,362000,361500,144
20240628,131300,69596317500,361500,361500,362000,361500,162
20240628,131200,69537715000,362000,362000,362500,362000,163
20240628,131100,69478702000,362000,362500,362500,362000,105
20240628,131000,69440661500,362000,361500,362500,361500,403
20240628,130900,69294805000,361500,361500,362000,361500,59
20240628,130800,69273458000,362000,362000,362000,361500,191
20240628,130700,69204326000,362000,362500,362500,362000,309
20240628,130600,69092452000,362500,363000,363000,362000,84
20240628,130500,69062001500,362500,362500,363000,362000,179
20240628,130400,68997137000,363000,361500,363000,361500,2746
20240628,130300,68000970500,362000,362000,362000,361500,281
20240628,130200,67899256500,362500,362000,362500,362000,187
20240628,130100,67831555500,362500,362000,362500,361500,99
20240628,130000,67795697500,362500,362500,363000,362000,203
20240628,125900,67722197500,362000,361500,363000,361500,1639
20240628,125800,67128362500,361500,361500,362000,361500,131
20240628,125700,67080967500,361500,362000,362000,361500,206
20240628,125600,67006429000,362000,362000,362500,362000,1330
20240628,125500,66524959000,362000,362000,362500,362000,106
20240628,125400,66486575000,362000,362500,362500,362000,276
20240628,125300,66386594500,362000,362000,362500,362000,44
20240628,125200,66370662500,362000,362500,363000,362000,215
20240628,125100,66292719500,362500,363000,363000,362500,102
20240628,125000,66255710000,363000,362500,363000,362500,317
20240628,124900,66140794000,363000,362000,363000,362000,362
20240628,124800,66009569000,362000,362500,362500,362000,359
20240628,124700,65879510500,362000,362500,362500,362000,358
20240628,124600,65749762000,362500,362000,362500,362000,390
20240628,124500,65608463000,362500,362500,362500,362000,83
20240628,124400,65578398500,362000,362000,362500,362000,91
20240628,124300,65545439500,362000,362000,362500,362000,225
20240628,124200,65463921000,362500,362500,362500,362000,82
20240628,124100,65434215000,362000,362500,363000,362000,101
20240628,124000,65397602000,362000,362500,363000,362000,117
20240628,123900,65355195500,362500,362500,363000,362000,165
20240628,123800,65295374500,362500,362500,363000,362500,352
20240628,123700,65167742500,362500,362500,363000,362500,140
20240628,123600,65116990500,362500,362500,363000,362500,107
20240628,123500,65078196500,362500,363000,363000,362500,815
20240628,123400,64782732500,362500,363000,363000,362500,330
20240628,123300,64663086000,362500,362500,363000,362500,121
20240628,123200,64619205000,363000,363000,363000,362500,173
20240628,123100,64556415500,362500,362500,363000,362500,125
20240628,123000,64511084500,362500,363000,363000,362500,207
20240628,122900,64435965000,363000,362500,363000,362500,81
20240628,122800,64406583000,362000,362500,363000,362000,418
20240628,122700,64255057000,362000,362500,363000,362000,941
20240628,122600,63913952000,363000,363000,363000,362500,131
20240628,122500,63866428500,363000,363000,363000,362500,162
20240628,122400,63807674000,363000,363000,363000,362500,166
20240628,122300,63747472000,362500,363000,363000,362500,84
20240628,122200,63716996000,363000,362500,363000,362500,151
20240628,122100,63662212000,362500,363000,363000,362500,124
20240628,122000,63617229000,363000,363000,363000,362500,53
20240628,121900,63597993000,362500,362500,363000,362500,178
20240628,121800,63533405000,362500,362500,363000,362500,155
20240628,121700,63477194500,362500,363000,363000,362500,289
20240628,121600,63372356000,363000,362500,363000,362500,232
20240628,121500,63288227500,362500,362500,363000,362500,143
20240628,121400,63236362500,362500,362500,363000,362500,279
20240628,121300,63135220000,362500,362500,363000,362500,119
20240628,121200,63092064000,362500,363000,363000,362500,103
20240628,121100,63054693000,362500,362500,363000,362500,32
20240628,121000,63043090000,362500,363000,363000,362500,443
20240628,120900,62882316000,362500,363000,363000,362500,168
20240628,120800,62821390000,362500,363000,363000,362500,337
20240628,120700,62699077000,362500,362500,363000,362500,185
20240628,120600,62631999000,363000,362500,363000,362500,103
20240628,120500,62594640500,362500,363000,363000,362500,109
20240628,120400,62555099500,363000,363000,363000,362500,135
20240628,120300,62506144500,362500,362000,363000,362000,242
20240628,120200,62418443500,362000,362500,362500,362000,590
20240628,120100,62204580000,362500,362500,362500,362000,604
20240628,120000,61985659500,362000,362500,362500,362000,375
20240628,115900,61849890500,362500,362500,362500,362000,171
20240628,115800,61787928500,362000,363000,363000,362000,500
20240628,115700,61606720000,362500,362500,363000,362500,186
20240628,115600,61539287500,363000,362500,363000,362500,261
20240628,115500,61444653000,362500,363000,363000,362500,798
20240628,115400,61155325000,363000,362500,363000,362500,246
20240628,115300,61066117500,362500,363000,363500,362500,717
20240628,115200,60805871000,363500,363500,363500,363000,433
20240628,115100,60648575000,363500,364000,364000,363000,240
20240628,115000,60561337000,363500,363500,364000,363000,904
20240628,114900,60232798000,363500,364000,364000,363000,742
20240628,114800,59963057000,363500,364000,364000,363500,220
20240628,114700,59883022000,364000,364500,364500,363500,553
20240628,114600,59681750500,364500,364500,364500,364000,189
20240628,114500,59612901500,364500,364500,364500,364000,1193
20240628,114400,59178613500,364000,364500,364500,364000,330
20240628,114300,59058337000,364500,364500,365000,364000,1068
20240628,114200,58669059500,364500,364000,365000,364000,2417
20240628,114100,57788087500,364500,364500,364500,364000,398
20240628,114000,57643040000,364500,364500,364500,364000,689
20240628,113900,57391927500,364500,364000,364500,364000,889
20240628,113800,57068000500,364500,364000,364500,364000,903
20240628,113700,56739039500,364000,363500,364500,363500,3105
20240628,113600,55608618500,364000,364000,364000,363500,483
20240628,113500,55432931500,364000,364000,364000,363500,139
20240628,113400,55382373000,364000,363500,364000,363000,2856
20240628,113300,54344192000,363500,362500,363500,362500,3351
20240628,113200,53127718500,362500,362500,363000,362500,385
20240628,113100,52988009000,362500,362500,363000,362500,165
20240628,113000,52928145000,363000,362500,363000,362500,174
20240628,112900,52865038000,362500,362500,363000,362500,231
20240628,112800,52781205500,362500,363000,363000,362500,253
20240628,112700,52689477000,363000,363000,363000,362500,216
20240628,112600,52611108500,363000,363000,363000,362500,278
20240628,112500,52510276500,362500,362500,363000,362500,172
20240628,112400,52447901500,362500,362000,363000,362000,1726
20240628,112300,51822213500,362000,362500,362500,362000,388
20240628,112200,51681687500,362000,362500,362500,362000,1858
20240628,112100,51009070000,362500,362000,362500,362000,270
20240628,112000,50911296000,362000,362500,362500,362000,182
20240628,111900,50845340000,362500,362000,362500,362000,125
20240628,111800,50800052000,362500,362500,362500,362000,218
20240628,111700,50721108500,362000,363000,363000,362000,271
20240628,111600,50622895000,362500,362500,363000,362000,721
20240628,111500,50361591000,362500,362500,363000,362500,526
20240628,111400,50170876500,362500,362000,363000,362000,1090
20240628,111300,49775779500,362000,362500,362500,362000,213
20240628,111200,49698607000,362500,362000,362500,362000,374
20240628,111100,49563178000,362000,362000,362500,362000,129
20240628,111000,49516454000,362000,362000,362500,361500,1314
20240628,110900,49040583500,362000,362500,362500,362000,505
20240628,110800,48857716500,362500,363000,363000,362000,2080
20240628,110700,48103624500,363000,362500,363000,362500,359
20240628,110600,47973340500,363000,363000,363000,362500,349
20240628,110500,47846728000,363000,363000,363000,362500,579
20240628,110400,47636589500,363000,362500,363000,362500,862
20240628,110300,47324016500,363000,362500,363000,362500,1202
20240628,110200,46888118500,362500,362000,362500,361500,2365
20240628,110100,46031664000,362000,361500,362000,361000,4844
20240628,110000,44279939500,361000,361000,361500,360500,2009
20240628,105900,43554572000,361000,361000,361000,360500,148
20240628,105800,43501181500,360500,360500,361000,360500,215
20240628,105700,43423644500,361000,361000,361000,360500,243
20240628,105600,43335954000,361000,360500,361000,360500,127
20240628,105500,43290147000,360500,361000,361000,360500,210
20240628,105400,43214403500,361000,360000,361000,360000,422
20240628,105300,43062285500,360000,360500,360500,360000,119
20240628,105200,43019398500,360500,359500,360500,359500,1415
20240628,105100,42509988000,359500,359500,360000,359500,170
20240628,105000,42448850500,360000,360000,360000,359500,127
20240628,104900,42403163000,360000,359500,360000,359500,348
20240628,104800,42278051000,360000,360000,360000,359500,866
20240628,104700,41966675000,359500,359500,360000,359500,118
20240628,104600,41924223500,359500,359500,360000,359500,277
20240628,104500,41824632500,359500,360000,360500,359500,2735
20240628,104400,40839959500,360000,360500,360500,360000,260
20240628,104300,40746328500,360000,360500,360500,360000,199
20240628,104200,40674666500,360000,360000,360500,360000,348
20240628,104100,40549359500,360000,360500,361000,360000,705
20240628,104000,40295257500,360500,361000,361000,360500,156
20240628,103900,40238948500,361000,361000,361500,360500,1212
20240628,103800,39801400500,361000,361000,361500,361000,183
20240628,103700,39735315500,361000,361000,361500,361000,287
20240628,103600,39631645500,361500,361000,361500,361000,506
20240628,103500,39448977000,361000,361000,361500,360500,1441
20240628,103400,38928823000,361000,361000,361000,360500,347
20240628,103300,38803571500,361000,361000,361000,360500,461
20240628,103200,38637228000,360500,360000,361000,360000,1562
20240628,103100,38074080500,360000,360000,360500,360000,974
20240628,103000,37723361500,360500,360500,360500,360000,619
20240628,102900,37500336500,360000,360000,360500,360000,628
20240628,102800,37273973500,360000,360500,360500,360000,268
20240628,102700,37177440500,360000,360000,360500,360000,307
20240628,102600,37066807000,360500,360500,360500,360000,572
20240628,102500,36860790000,360000,360500,360500,360000,746
20240628,102400,36591992500,360500,360000,360500,360000,3466
20240628,102300,35344111000,359500,360000,360000,359500,354
20240628,102200,35216845500,359500,358500,360000,358500,4002
20240628,102100,33779178000,358500,358000,359000,358000,540
20240628,102000,33585589000,358500,358500,358500,358000,493
20240628,101900,33408916500,358000,358500,359000,358000,512
20240628,101800,33225390000,358500,358000,359000,358000,180
20240628,101700,33160862000,358500,359000,359000,358000,2381
20240628,101600,32307261500,359000,358500,359000,358500,1061
20240628,101500,31926867000,358500,359000,359000,358500,192
20240628,101400,31857999500,358500,358500,359000,358500,182
20240628,101300,31792725000,358500,359000,359000,358500,170
20240628,101200,31731726000,358500,358500,359000,358500,158
20240628,101100,31675043000,358500,359000,359000,358500,186
20240628,101000,31608323500,358500,359000,359000,358500,182
20240628,100900,31543015000,358500,358500,359000,358500,295
20240628,100800,31437252000,358500,359000,359000,358500,311
20240628,100700,31325717500,358500,359000,359000,358500,117
20240628,100600,31283758000,359000,359000,359000,358500,998
20240628,100500,30925498500,359000,359000,359500,359000,335
20240628,100400,30805226000,359000,359000,359500,359000,369
20240628,100300,30672712500,359000,359500,359500,359000,594
20240628,100200,30459447500,359000,359000,359500,359000,229
20240628,100100,30377210500,359000,359000,359500,359000,213
20240628,100000,30300705000,359000,359500,359500,359000,200
20240628,095900,30228884500,359000,359000,359500,359000,100
20240628,095800,30192974500,359000,359500,359500,359000,591
20240628,095700,29980701000,359000,359500,360000,359000,534
20240628,095600,29788744000,360000,360000,360000,359500,1125
20240628,095500,29384227000,359500,360000,360000,359500,649
20240628,095400,29150818000,359500,359500,360000,359500,586
20240628,095300,28940047000,359500,359500,360000,359500,554
20240628,095200,28740651000,360000,360000,360000,359500,317
20240628,095100,28626604000,359500,359500,360000,359000,2143
20240628,095000,27856090000,359500,359000,359500,358500,1036
20240628,094900,27484123000,359000,359000,359000,358500,222
20240628,094800,27404467500,359000,358000,359000,358000,1336
20240628,094700,26925515500,358000,358500,358500,358000,254
20240628,094600,26834568500,358500,358000,358500,358000,415
20240628,094500,26685892500,358000,358500,359000,358000,253
20240628,094400,26595211500,359000,358000,359000,358000,668
20240628,094300,26355741500,358500,358000,359000,358000,915
20240628,094200,26027773000,358000,358000,358500,358000,125
20240628,094100,25982994000,358500,358000,358500,358000,151
20240628,094000,25928891000,358500,359000,359000,358000,571
20240628,093900,25724230000,358500,359000,359000,358500,782
20240628,093800,25443854500,358500,358500,359000,358500,451
20240628,093700,25282116500,358500,359000,359500,358500,440
20240628,093600,25124186000,359500,359000,359500,358500,408
20240628,093500,24977708500,359000,359000,359500,359000,359
20240628,093400,24848780000,359000,358500,359500,358500,1480
20240628,093300,24317360500,358500,358500,359000,358500,465
20240628,093200,24150536000,358500,358000,359000,358000,1312
20240628,093100,23680189000,358500,358000,358500,358000,270
20240628,093000,23583452000,358000,358500,359000,358000,1664
20240628,092900,22987114000,358500,359000,359500,358500,919
20240628,092800,22657215500,359500,359000,359500,359000,299
20240628,092700,22549855000,359000,359000,359500,358500,2148
20240628,092600,21778982500,358500,359000,359000,358500,502
20240628,092500,21598834500,359000,359000,359000,358500,2282
20240628,092400,20779880000,359000,357500,359000,357500,2649
20240628,092300,19830870500,358000,358000,358000,357500,483
20240628,092200,19658093000,358000,357000,358000,357000,2507
20240628,092100,18761859000,357000,357500,357500,357000,605
20240628,092000,18545782000,357500,357500,357500,357000,381
20240628,091900,18409624500,357500,357500,358000,357000,1309
20240628,091800,17941658000,357500,357000,357500,356500,1433
20240628,091700,17430065500,357000,356000,357000,355500,6291
20240628,091600,15190251000,356000,355500,356000,355500,852
20240628,091500,14887188500,356000,355000,356000,355000,2720
20240628,091400,13920252500,355000,355500,356000,355000,3007
20240628,091300,12852134000,356000,355500,356000,355500,2271
20240628,091200,12044676000,355500,356000,356500,355500,3097
20240628,091100,10942531000,355500,355500,356500,355500,3064
20240628,091000,9852685000,356000,356000,356500,355500,3788
20240628,090900,8504328000,356500,356500,357000,356000,2167
20240628,090800,7732305500,356000,357000,357000,356000,2509
20240628,090700,6837928500,357000,357500,357500,357000,3137
20240628,090600,5717815500,357500,357500,358000,357000,3125
20240628,090500,4600566000,358000,357500,358500,357500,2689
20240628,090400,3638013500,357500,358000,358500,357500,3280
20240628,090300,2463864000,358000,358500,359000,358000,1562
20240628,090200,1903950000,358500,359000,359000,358500,732
20240628,090100,1641392500,359000,359500,359500,358500,890
20240628,090000,1321826500,359500,358500,360500,358500,3625