KissMeData/005490/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,184600,89559491000,365500,365500,365500,365500,13137
20240702,184500,89559491000,365500,365500,365500,365500,0
20240702,184400,89559491000,365500,365500,365500,365500,0
20240702,184300,89559491000,365500,365500,365500,365500,0
20240702,184200,89559491000,365500,365500,365500,365500,0
20240702,184100,89559491000,365500,365500,365500,365500,0
20240702,184000,89559491000,365500,365500,365500,365500,0
20240702,183900,89559491000,365500,365500,365500,365500,0
20240702,183800,89559491000,365500,365500,365500,365500,0
20240702,183700,89559491000,365500,365500,365500,365500,0
20240702,183600,89559491000,365500,365500,365500,365500,0
20240702,183500,89559491000,365500,365500,365500,365500,0
20240702,183400,89559491000,365500,365500,365500,365500,0
20240702,183300,89559491000,365500,365500,365500,365500,0
20240702,183200,89559491000,365500,365500,365500,365500,0
20240702,183100,89559491000,365500,365500,365500,365500,0
20240702,183000,89559491000,365500,365500,365500,365500,0
20240702,182900,89559491000,365500,365500,365500,365500,0
20240702,182800,89559491000,365500,365500,365500,365500,0
20240702,182700,89559491000,365500,365500,365500,365500,0
20240702,182600,89559491000,365500,365500,365500,365500,0
20240702,182500,89559491000,365500,365500,365500,365500,0
20240702,182400,89559491000,365500,365500,365500,365500,0
20240702,182300,89559491000,365500,365500,365500,365500,0
20240702,182200,89559491000,365500,365500,365500,365500,0
20240702,182100,89559491000,365500,365500,365500,365500,0
20240702,182000,89559491000,365500,365500,365500,365500,0
20240702,181900,89559491000,365500,365500,365500,365500,0
20240702,181800,89559491000,365500,365500,365500,365500,0
20240702,181700,89559491000,365500,365500,365500,365500,0
20240702,181600,89559491000,365500,365500,365500,365500,13137
20240702,181500,89559491000,365500,365500,365500,365500,0
20240702,181400,89559491000,365500,365500,365500,365500,0
20240702,181300,89559491000,365500,365500,365500,365500,0
20240702,181200,89559491000,365500,365500,365500,365500,0
20240702,181100,89559491000,365500,365500,365500,365500,0
20240702,181000,89559491000,365500,365500,365500,365500,0
20240702,180900,89559491000,365500,365500,365500,365500,0
20240702,180800,89559491000,365500,365500,365500,365500,0
20240702,180700,89559491000,365500,365500,365500,365500,0
20240702,180600,89559491000,365500,365500,365500,365500,0
20240702,180500,89559491000,365500,365500,365500,365500,0
20240702,180400,89559491000,365500,365500,365500,365500,0
20240702,180300,89559491000,365500,365500,365500,365500,0
20240702,180200,89559491000,365500,365500,365500,365500,0
20240702,180100,89559491000,365500,365500,365500,365500,0
20240702,180000,89559491000,365500,365500,365500,365500,0
20240702,175900,89559491000,365500,365500,365500,365500,0
20240702,175800,89559491000,365500,365500,365500,365500,0
20240702,175700,89559491000,365500,365500,365500,365500,0
20240702,175600,89559491000,365500,365500,365500,365500,0
20240702,175500,89559491000,365500,365500,365500,365500,0
20240702,175400,89559491000,365500,365500,365500,365500,0
20240702,175300,89559491000,365500,365500,365500,365500,0
20240702,175200,89559491000,365500,365500,365500,365500,0
20240702,175100,89559491000,365500,365500,365500,365500,0
20240702,175000,89559491000,365500,365500,365500,365500,0
20240702,174900,89559491000,365500,365500,365500,365500,0
20240702,174800,89559491000,365500,365500,365500,365500,0
20240702,174700,89559491000,365500,365500,365500,365500,0
20240702,174600,89559491000,365500,365500,365500,365500,13137
20240702,174500,89559491000,365500,365500,365500,365500,0
20240702,174400,89559491000,365500,365500,365500,365500,0
20240702,174300,89559491000,365500,365500,365500,365500,0
20240702,174200,89559491000,365500,365500,365500,365500,0
20240702,174100,89559491000,365500,365500,365500,365500,0
20240702,174000,89559491000,365500,365500,365500,365500,0
20240702,173900,89559491000,365500,365500,365500,365500,0
20240702,173800,89559491000,365500,365500,365500,365500,0
20240702,173700,89559491000,365500,365500,365500,365500,0
20240702,173600,89559491000,365500,365500,365500,365500,0
20240702,173500,89559491000,365500,365500,365500,365500,0
20240702,173400,89559491000,365500,365500,365500,365500,0
20240702,173300,89559491000,365500,365500,365500,365500,0
20240702,173200,89559491000,365500,365500,365500,365500,0
20240702,173100,89559491000,365500,365500,365500,365500,0
20240702,173000,89559491000,365500,365500,365500,365500,0
20240702,172900,89559491000,365500,365500,365500,365500,0
20240702,172800,89559491000,365500,365500,365500,365500,0
20240702,172700,89559491000,365500,365500,365500,365500,0
20240702,172600,89559491000,365500,365500,365500,365500,0
20240702,172500,89559491000,365500,365500,365500,365500,0
20240702,172400,89559491000,365500,365500,365500,365500,0
20240702,172300,89559491000,365500,365500,365500,365500,0
20240702,172200,89559491000,365500,365500,365500,365500,0
20240702,172100,89559491000,365500,365500,365500,365500,0
20240702,172000,89559491000,365500,365500,365500,365500,0
20240702,171900,89559491000,365500,365500,365500,365500,0
20240702,171800,89559491000,365500,365500,365500,365500,0
20240702,171700,89559491000,365500,365500,365500,365500,0
20240702,171600,89559491000,365500,365500,365500,365500,13137
20240702,171500,89559491000,365500,365500,365500,365500,0
20240702,171400,89559491000,365500,365500,365500,365500,0
20240702,171300,89559491000,365500,365500,365500,365500,0
20240702,171200,89559491000,365500,365500,365500,365500,0
20240702,171100,89559491000,365500,365500,365500,365500,0
20240702,171000,89559491000,365500,365500,365500,365500,0
20240702,170900,89559491000,365500,365500,365500,365500,0
20240702,170800,89559491000,365500,365500,365500,365500,0
20240702,170700,89559491000,365500,365500,365500,365500,0
20240702,170600,89559491000,365500,365500,365500,365500,0
20240702,170500,89559491000,365500,365500,365500,365500,0
20240702,170400,89559491000,365500,365500,365500,365500,0
20240702,170300,89559491000,365500,365500,365500,365500,0
20240702,170200,89559491000,365500,365500,365500,365500,0
20240702,170100,89559491000,365500,365500,365500,365500,0
20240702,170000,89559491000,365500,365500,365500,365500,0
20240702,165900,89559491000,365500,365500,365500,365500,0
20240702,165800,89559491000,365500,365500,365500,365500,0
20240702,165700,89559491000,365500,365500,365500,365500,0
20240702,165600,89559491000,365500,365500,365500,365500,0
20240702,165500,89559491000,365500,365500,365500,365500,0
20240702,165400,89559491000,365500,365500,365500,365500,0
20240702,165300,89559491000,365500,365500,365500,365500,0
20240702,165200,89559491000,365500,365500,365500,365500,0
20240702,165100,89559491000,365500,365500,365500,365500,0
20240702,165000,89559491000,365500,365500,365500,365500,0
20240702,164900,89559491000,365500,365500,365500,365500,0
20240702,164800,89559491000,365500,365500,365500,365500,0
20240702,164700,89559491000,365500,365500,365500,365500,0
20240702,164600,89559491000,365500,365500,365500,365500,13137
20240702,164500,89559491000,365500,365500,365500,365500,0
20240702,164400,89559491000,365500,365500,365500,365500,0
20240702,164300,89559491000,365500,365500,365500,365500,0
20240702,164200,89559491000,365500,365500,365500,365500,0
20240702,164100,89559491000,365500,365500,365500,365500,0
20240702,164000,89559491000,365500,365500,365500,365500,0
20240702,163900,89559491000,365500,365500,365500,365500,0
20240702,163800,89559491000,365500,365500,365500,365500,0
20240702,163700,89559491000,365500,365500,365500,365500,0
20240702,163600,89559491000,365500,365500,365500,365500,0
20240702,163500,89559491000,365500,365500,365500,365500,0
20240702,163400,89559491000,365500,365500,365500,365500,0
20240702,163300,89559491000,365500,365500,365500,365500,0
20240702,163200,89559491000,365500,365500,365500,365500,0
20240702,163100,89559491000,365500,365500,365500,365500,0
20240702,163000,89559491000,365500,365500,365500,365500,0
20240702,162900,89559491000,365500,365500,365500,365500,0
20240702,162800,89559491000,365500,365500,365500,365500,0
20240702,162700,89559491000,365500,365500,365500,365500,0
20240702,162600,89559491000,365500,365500,365500,365500,0
20240702,162500,89559491000,365500,365500,365500,365500,0
20240702,162400,89559491000,365500,365500,365500,365500,0
20240702,162300,89559491000,365500,365500,365500,365500,0
20240702,162200,89559491000,365500,365500,365500,365500,0
20240702,162100,89559491000,365500,365500,365500,365500,0
20240702,162000,89559491000,365500,365500,365500,365500,0
20240702,161900,89559491000,365500,365500,365500,365500,0
20240702,161800,89559491000,365500,365500,365500,365500,0
20240702,161700,89559491000,365500,365500,365500,365500,0
20240702,161600,89559491000,365500,365500,365500,365500,13137
20240702,161500,89559491000,365500,365500,365500,365500,0
20240702,161400,89559491000,365500,365500,365500,365500,0
20240702,161300,89559491000,365500,365500,365500,365500,0
20240702,161200,89559491000,365500,365500,365500,365500,0
20240702,161100,89559491000,365500,365500,365500,365500,0
20240702,161000,89559491000,365500,365500,365500,365500,0
20240702,160900,89559491000,365500,365500,365500,365500,0
20240702,160800,89559491000,365500,365500,365500,365500,0
20240702,160700,89559491000,365500,365500,365500,365500,0
20240702,160600,89559491000,365500,365500,365500,365500,0
20240702,160500,89559491000,365500,365500,365500,365500,0
20240702,160400,89559491000,365500,365500,365500,365500,0
20240702,160300,89559491000,365500,365500,365500,365500,0
20240702,160200,89559491000,365500,365500,365500,365500,0
20240702,160100,89559491000,365500,365500,365500,365500,0
20240702,160000,89559491000,365500,365500,365500,365500,0
20240702,155900,89559491000,365500,365500,365500,365500,0
20240702,155800,89559491000,365500,365500,365500,365500,0
20240702,155700,89559491000,365500,365500,365500,365500,0
20240702,155600,89559491000,365500,365500,365500,365500,0
20240702,155500,89559491000,365500,365500,365500,365500,0
20240702,155400,89559491000,365500,365500,365500,365500,0
20240702,155300,89559491000,365500,365500,365500,365500,0
20240702,155200,89559491000,365500,365500,365500,365500,0
20240702,155100,89559491000,365500,365500,365500,365500,0
20240702,155000,89559491000,365500,365500,365500,365500,0
20240702,154900,89559491000,365500,365500,365500,365500,0
20240702,154800,89559491000,365500,365500,365500,365500,0
20240702,154700,89559491000,365500,365500,365500,365500,0
20240702,154600,89559491000,365500,365500,365500,365500,13137
20240702,154500,89559491000,365500,365500,365500,365500,0
20240702,154400,89559491000,365500,365500,365500,365500,0
20240702,154300,89559491000,365500,365500,365500,365500,0
20240702,154200,89559491000,365500,365500,365500,365500,0
20240702,154100,89559491000,365500,365500,365500,365500,0
20240702,154000,89559491000,365500,365500,365500,365500,0
20240702,153900,89559491000,365500,365500,365500,365500,0
20240702,153800,89559491000,365500,365500,365500,365500,0
20240702,153700,89559491000,365500,365500,365500,365500,0
20240702,153600,89559491000,365500,365500,365500,365500,0
20240702,153500,89559491000,365500,365500,365500,365500,0
20240702,153400,89559491000,365500,365500,365500,365500,0
20240702,153300,89559491000,365500,365500,365500,365500,0
20240702,153200,89559491000,365500,365500,365500,365500,0
20240702,153100,89559491000,365500,365500,365500,365500,0
20240702,153000,89559491000,365500,365500,365500,365500,13137
20240702,152900,84757917500,365000,365000,365000,365000,0
20240702,152800,84757917500,365000,365000,365000,365000,0
20240702,152700,84757917500,365000,365000,365000,365000,0
20240702,152600,84757917500,365000,365000,365000,365000,0
20240702,152500,84757917500,365000,365000,365000,365000,0
20240702,152400,84757917500,365000,365000,365000,365000,0
20240702,152300,84757917500,365000,365000,365000,365000,0
20240702,152200,84757917500,365000,365000,365000,365000,0
20240702,152100,84757917500,365000,365000,365000,365000,0
20240702,152000,84757917500,365000,365000,365000,365000,0
20240702,151900,84757917500,365000,364500,365000,364500,1489
20240702,151800,84214999500,364500,364500,365000,364500,1837
20240702,151700,83544549500,364500,364500,365000,364500,734
20240702,151600,83276973500,364500,364500,365000,364500,786
20240702,151500,82990455500,364500,364500,365000,364500,349
20240702,151400,82863224000,365000,364500,365000,364500,1644
20240702,151300,82263931000,364500,364500,365000,364500,1190
20240702,151200,81830102000,364500,364500,365000,364500,1401
20240702,151100,81319301000,365000,365000,365500,364500,1194
20240702,151000,80883695000,365000,365000,365500,365000,884
20240702,150900,80560954000,365500,365000,365500,365000,255
20240702,150800,80467802000,365000,364500,365500,364500,582
20240702,150700,80255386500,365000,365000,365000,364500,947
20240702,150600,79909822000,364500,364500,365000,364500,613
20240702,150500,79686231500,365000,364500,365000,364500,306
20240702,150400,79574618000,364500,365000,365000,364500,260
20240702,150300,79479761500,365000,364500,365000,364500,207
20240702,150200,79404250000,365000,365000,365000,364500,387
20240702,150100,79263069500,365000,364500,365000,364500,1410
20240702,150000,78748526500,364500,364500,365000,364500,734
20240702,145900,78480726000,365000,365000,365000,364500,536
20240702,145800,78285313500,365000,365000,365000,364500,383
20240702,145700,78145663000,365000,365500,365500,364500,5924
20240702,145600,75983323000,365500,365000,365500,365000,903
20240702,145500,75653694500,365000,365000,365500,365000,442
20240702,145400,75492295000,365500,365000,365500,365000,422
20240702,145300,75338212000,365500,365000,365500,365000,308
20240702,145200,75225755000,365000,365000,365500,365000,237
20240702,145100,75139223500,365000,365000,365500,365000,740
20240702,145000,74868849500,365000,365500,365500,365000,362
20240702,144900,74736596000,365500,365000,365500,365000,743
20240702,144800,74465313000,365500,365000,365500,365000,361
20240702,144700,74333503000,365500,365500,366000,365000,2989
20240702,144600,73241072000,366000,365500,366000,365500,2737
20240702,144500,72240639000,365500,365500,366000,365500,497
20240702,144400,72058976500,365500,365500,366000,365500,465
20240702,144300,71888967500,366000,366000,366000,365500,432
20240702,144200,71730999500,366000,365500,366000,365500,359
20240702,144100,71599672500,366000,365500,366000,365500,440
20240702,144000,71438769500,365500,366000,366000,365500,498
20240702,143900,71256708500,366000,366000,366500,366000,2286
20240702,143800,70420015000,366000,366000,366500,366000,268
20240702,143700,70321824500,366500,366500,366500,366000,351
20240702,143600,70193227500,366000,366000,366500,366000,206
20240702,143500,70117800000,366000,366000,366500,366000,330
20240702,143400,69996972000,366000,366500,366500,366000,282
20240702,143300,69893685500,366000,366000,366500,366000,183
20240702,143200,69826689000,366500,366000,366500,366000,517
20240702,143100,69637303000,366000,366500,366500,366000,194
20240702,143000,69566285500,366000,366000,366500,366000,332
20240702,142900,69444729500,366000,366000,366500,366000,158
20240702,142800,69386887000,366000,366500,366500,366000,65
20240702,142700,69363084000,366500,366000,366500,366000,142
20240702,142600,69311071000,366000,366500,366500,366000,445
20240702,142500,69148184000,366000,366000,366500,366000,348
20240702,142400,69020693500,366000,366500,366500,366000,184
20240702,142300,68953314000,366500,366000,366500,366000,170
20240702,142200,68891058500,366000,366500,366500,366000,217
20240702,142100,68811577500,366000,366000,366500,366000,129
20240702,142000,68764343500,366000,366000,366500,366000,154
20240702,141900,68707971500,366000,366000,366500,366000,118
20240702,141800,68664771500,366000,366000,366500,366000,106
20240702,141700,68625945500,366500,366500,366500,366000,159
20240702,141600,68567711000,366000,366000,366500,366000,276
20240702,141500,68466672500,366000,366000,366500,366000,427
20240702,141400,68310228500,366000,366500,366500,366000,246
20240702,141300,68220174000,366000,366000,366500,366000,118
20240702,141200,68176979000,366000,366000,366500,366000,625
20240702,141100,67948183500,366500,366500,366500,366000,142
20240702,141000,67896188500,366500,366500,366500,366000,547
20240702,140900,67695929000,366500,366500,366500,366000,132
20240702,140800,67647581000,366000,366000,366500,366000,224
20240702,140700,67565584500,366000,366500,366500,366000,529
20240702,140600,67371755500,366500,366500,366500,366000,198
20240702,140500,67299263500,366500,366000,366500,366000,228
20240702,140400,67215789500,366000,366000,366500,366000,758
20240702,140300,66938304500,366000,366000,366500,366000,110
20240702,140200,66898017000,366000,366000,366500,366000,282
20240702,140100,66794690000,366000,366500,366500,366000,667
20240702,140000,66550502000,366500,366500,366500,366000,298
20240702,135900,66441369000,366500,366000,366500,366000,310
20240702,135800,66327871500,366500,366000,366500,366000,212
20240702,135700,66250248500,366000,366000,366500,366000,123
20240702,135600,66205207500,366000,366000,366500,366000,301
20240702,135500,66094993000,366000,366000,366500,366000,60
20240702,135400,66073013500,366500,366000,366500,366000,181
20240702,135300,66006708000,366500,366500,366500,366000,144
20240702,135200,65953941500,366500,366500,367000,366000,1302
20240702,135100,65476724000,366500,366500,366500,366000,362
20240702,135000,65344067500,366000,366000,366500,366000,679
20240702,134900,65095411000,366500,366000,366500,366000,372
20240702,134800,64959230000,366000,366500,366500,366000,126
20240702,134700,64913081000,366000,366500,366500,366000,253
20240702,134600,64820422500,366500,366500,366500,366000,169
20240702,134500,64758492500,366000,366500,366500,366000,169
20240702,134400,64696596000,366000,366500,366500,366000,277
20240702,134300,64595104500,366500,366000,366500,366000,146
20240702,134200,64541646500,366000,366000,366500,366000,610
20240702,134100,64318371000,366000,366000,366500,366000,148
20240702,134000,64264172000,366500,366500,366500,366000,200
20240702,133900,64190886000,366000,366000,366500,366000,87
20240702,133800,64159027000,366500,366500,366500,366000,105
20240702,133700,64120559500,366000,366000,366500,366000,384
20240702,133600,63979904000,366000,366000,366500,366000,140
20240702,133500,63928608000,366500,366500,366500,366000,1521
20240702,133400,63371812500,366500,366000,366500,366000,51
20240702,133300,63353125000,366500,366500,366500,366000,285
20240702,133200,63248782000,366000,367000,367000,366000,78
20240702,133100,63220194500,367000,366500,367000,366000,179
20240702,133000,63154583500,366500,366000,367000,366000,65
20240702,132900,63130771000,366500,366000,367000,366000,605
20240702,132800,62909048500,366500,366000,366500,366000,567
20240702,132700,62701313000,366500,366500,366500,366000,134
20240702,132600,62652235000,366000,366500,367000,366000,3654
20240702,132500,61313089500,367000,366500,367000,366500,68
20240702,132400,61288156000,366500,367000,367000,366500,175
20240702,132300,61223960000,367000,366500,367000,366500,250
20240702,132200,61132315500,367000,367000,367000,366500,155
20240702,132100,61075492000,367000,367000,367000,366500,73
20240702,132000,61048719500,367000,367000,367000,366500,381
20240702,131900,60908919000,367000,367000,367000,366500,373
20240702,131800,60772186000,367000,366500,367000,366500,212
20240702,131700,60694403000,366500,367000,367000,366500,57
20240702,131600,60673494000,367000,367000,367000,366500,197
20240702,131500,60601214000,367000,367000,367000,366500,172
20240702,131400,60538098000,366500,366500,367000,366500,165
20240702,131300,60477564500,366500,367000,367000,366500,66
20240702,131200,60453364000,366500,366500,367000,366500,102
20240702,131100,60415961000,366500,367000,367000,366500,85
20240702,131000,60384780500,367000,366500,367000,366500,86
20240702,130900,60353237000,367000,367500,367500,366500,1169
20240702,130800,59924356000,367000,367000,367500,367000,47
20240702,130700,59907097500,367000,367000,367500,366500,393
20240702,130600,59762861500,367000,367500,367500,367000,326
20240702,130500,59643164500,367000,367000,367500,367000,403
20240702,130400,59495234000,367000,367000,367500,367000,80
20240702,130300,59465861500,367500,367000,367500,367000,55
20240702,130200,59445666500,367000,367000,367500,367000,340
20240702,130100,59320881000,367000,367500,367500,367000,368
20240702,130000,59185655000,367500,367000,367500,366500,200
20240702,125900,59112257500,367000,367000,367000,366500,103
20240702,125800,59074458500,366500,366500,367000,366500,117
20240702,125700,59031552500,366500,367000,367000,366500,155
20240702,125600,58974686000,367000,367000,367000,366500,160
20240702,125500,58915978500,367000,367000,367500,367000,145
20240702,125400,58862759000,367000,367000,367000,366500,105
20240702,125300,58824227500,367000,367000,367000,366500,441
20240702,125200,58662408000,367000,367000,367000,366500,188
20240702,125100,58593419000,366500,367000,367000,366500,365
20240702,125000,58459600000,366500,366500,367000,366500,373
20240702,124900,58322818000,367000,367000,367000,366500,278
20240702,124800,58220802500,366500,367000,367000,366500,320
20240702,124700,58103460000,366500,367000,367000,366500,502
20240702,124600,57919266500,366500,366500,367000,366500,408
20240702,124500,57769715500,367000,366500,367000,366500,159
20240702,124400,57711428500,366500,366500,367000,366500,139
20240702,124300,57660477000,366500,366500,367000,366500,81
20240702,124200,57630775000,367000,367000,367000,366500,107
20240702,124100,57591543500,367000,366500,367000,366500,123
20240702,124000,57546435000,367000,366500,367000,366500,183
20240702,123900,57479352000,366500,366500,367000,366500,166
20240702,123800,57418448500,366500,367000,367000,366500,98
20240702,123700,57382505500,367000,367000,367000,366500,37
20240702,123600,57368931500,366500,366500,367000,366500,78
20240702,123500,57340329500,366500,367000,367000,366500,310
20240702,123400,57226692500,366500,367000,367000,366500,95
20240702,123300,57191846500,366500,366500,367000,366500,124
20240702,123200,57146380000,367000,366500,367500,366500,330
20240702,123100,57025240500,366500,367000,367000,366500,128
20240702,123000,56978270500,367000,366500,367000,366500,62
20240702,122900,56955535000,366500,366500,367000,366500,144
20240702,122800,56902694000,367000,367000,367000,366500,93
20240702,122700,56868581000,366500,367000,367000,366500,216
20240702,122600,56789388000,367000,367000,367000,366500,156
20240702,122500,56732162000,366500,366500,367000,366500,295
20240702,122400,56623983500,366500,367000,367000,366500,267
20240702,122300,56526097000,366500,366500,367000,366500,199
20240702,122200,56453083000,367000,366500,367000,366500,441
20240702,122100,56291425000,367000,367000,367000,366500,122
20240702,122000,56246675500,367000,366500,367000,366500,172
20240702,121900,56183631000,366500,367000,367000,366500,124
20240702,121800,56138131000,367000,366500,367000,366500,46
20240702,121700,56121258000,366500,366500,367000,366500,36
20240702,121600,56108053500,366500,366500,367000,366500,61
20240702,121500,56085693000,367000,367000,367000,366500,145
20240702,121400,56032515500,366500,367000,367500,366500,299
20240702,121300,55922780000,367000,367000,367500,367000,242
20240702,121200,55833963500,367000,367500,367500,366500,255
20240702,121100,55740418000,367500,367000,367500,367000,233
20240702,121000,55654905500,367000,367000,367500,367000,126
20240702,120900,55608646500,367000,366500,367000,366500,74
20240702,120800,55581500000,367000,367000,367000,366500,191
20240702,120700,55511404000,366500,366500,367000,366500,154
20240702,120600,55454893500,366500,367000,367000,366500,133
20240702,120500,55406086000,367000,367000,367000,366500,102
20240702,120400,55368665500,367000,367000,367500,366500,717
20240702,120300,55105521000,367000,367500,367500,367000,223
20240702,120200,55023672500,367500,367500,367500,367000,305
20240702,120100,54911641500,367500,367000,367500,366500,1050
20240702,120000,54526270000,366500,366500,367000,366500,509
20240702,115900,54339482000,366500,366500,367000,366500,249
20240702,115800,54248218000,366500,366500,367000,366500,110
20240702,115700,54207897500,366500,366500,367000,366500,231
20240702,115600,54123225500,366500,366500,367000,366500,228
20240702,115500,54039648500,366500,367000,367000,366500,317
20240702,115400,53923390000,366500,367000,367000,366500,175
20240702,115300,53859240000,366500,366500,367000,366500,179
20240702,115200,53793612000,366500,366500,367000,366500,263
20240702,115100,53697143500,367000,367000,367000,366500,129
20240702,115000,53649820500,367000,366500,367000,366500,110
20240702,114900,53609499500,366500,366500,367000,366500,33
20240702,114800,53597402500,367000,367500,367500,366500,4627
20240702,114700,51900080500,367500,367500,367500,367000,25
20240702,114600,51890895500,367500,367500,367500,367000,89
20240702,114500,51858220500,367500,367500,367500,367000,130
20240702,114400,51810502000,367500,367500,367500,367000,192
20240702,114300,51739958500,367000,367500,368000,367000,1093
20240702,114200,51338272500,367500,367500,368000,367500,88
20240702,114100,51305931500,367500,367000,368000,367000,3313
20240702,114000,50088370000,367000,367500,367500,367000,137
20240702,113900,50038038000,367500,367500,368000,367000,168
20240702,113800,49976257500,367500,368000,368000,367500,268
20240702,113700,49877738500,368000,367500,368500,367500,1599
20240702,113600,49289498500,367500,367000,367500,367000,495
20240702,113500,49107639000,367000,367000,367500,367000,87
20240702,113400,49075704000,367000,367500,367500,367000,65
20240702,113300,49051845000,367500,367000,367500,367000,137
20240702,113200,49001547000,367000,367000,367500,367000,82
20240702,113100,48971449500,367000,367500,368000,367000,1691
20240702,113000,48350007000,367500,367500,368000,367500,93
20240702,112900,48315813500,368000,368000,368000,367500,100
20240702,112800,48279033000,368000,367500,368000,367500,117
20240702,112700,48236013500,368000,367500,368000,367500,84
20240702,112600,48205129500,367500,367500,368000,367500,196
20240702,112500,48133045000,367500,367500,368000,367500,239
20240702,112400,48045195000,367500,367500,368000,367500,218
20240702,112300,47965070000,367500,367500,368000,367500,67
20240702,112200,47940426000,367500,368000,368500,367500,900
20240702,112100,47609245000,368500,368500,368500,368000,350
20240702,112000,47480428000,368500,368500,368500,368000,116
20240702,111900,47437709500,368000,368500,368500,368000,101
20240702,111800,47400537500,368000,368000,368500,368000,361
20240702,111700,47267666500,368000,368000,368500,368000,159
20240702,111600,47209101500,368500,368000,368500,368000,63
20240702,111500,47185906500,368000,368000,368500,368000,114
20240702,111400,47143942500,368000,369000,369000,368000,1096
20240702,111300,46740136500,368500,369000,369000,368500,223
20240702,111200,46657856500,368500,369000,369000,368500,433
20240702,111100,46498188500,368500,368500,369000,368500,308
20240702,111000,46384675500,369000,369000,369000,368500,150
20240702,110900,46329335000,368500,369000,369000,368500,209
20240702,110800,46252247000,369000,369000,369000,368500,234
20240702,110700,46165911000,368500,368500,369000,368500,213
20240702,110600,46087370000,369000,369000,369000,368500,216
20240702,110500,46007691500,369000,369000,369000,368500,161
20240702,110400,45948307000,369000,368500,369000,368500,725
20240702,110300,45680782500,368500,369000,369000,368500,185
20240702,110200,45612554500,369000,369000,369000,368500,380
20240702,110100,45472421000,369000,368500,369000,368500,276
20240702,110000,45370581500,368500,369000,369000,368500,204
20240702,105900,45295316500,369000,368500,369000,368500,144
20240702,105800,45242210000,368500,369000,369000,368500,113
20240702,105700,45200537000,369000,368500,369000,368500,1151
20240702,105600,44776383000,369000,369000,369000,368500,648
20240702,105500,44537293000,369000,369000,369000,368500,189
20240702,105400,44467565000,368500,369000,369000,368500,359
20240702,105300,44335109500,369000,368500,369000,368500,116
20240702,105200,44292345500,369000,368500,369000,368500,169
20240702,105100,44230029500,368500,368500,369000,368500,378
20240702,105000,44090614000,368500,368000,369000,368000,377
20240702,104900,43951679000,368000,368000,368500,368000,167
20240702,104800,43890171500,368000,368000,368500,368000,173
20240702,104700,43826502500,368500,367500,368500,367500,619
20240702,104600,43598600500,368000,368000,368000,367500,274
20240702,104500,43497771000,368000,368000,368500,368000,234
20240702,104400,43411656000,368000,367500,368500,367500,101
20240702,104300,43374488000,368500,367500,368500,367500,308
20240702,104200,43261165500,367500,368000,368000,367500,480
20240702,104100,43084537000,368000,367500,368000,367500,248
20240702,104000,42993276000,367500,367500,368000,367500,269
20240702,103900,42894413000,367500,367500,368000,367500,178
20240702,103800,42828944500,368000,367500,368000,367500,59
20240702,103700,42807258500,367500,368500,368500,367500,1026
20240702,103600,42429701500,368000,368000,368500,368000,524
20240702,103500,42236863000,367500,368000,368000,367500,102
20240702,103400,42199369000,368000,368000,368500,367500,813
20240702,103300,41900183000,368000,368000,368500,368000,496
20240702,103200,41717626500,368000,368500,368500,368000,228
20240702,103100,41633715000,368000,368000,368500,368000,247
20240702,103000,41542732000,368500,368500,368500,368000,150
20240702,102900,41487480500,368000,368500,368500,368000,169
20240702,102800,41425253000,368500,368500,368500,368000,142
20240702,102700,41372942500,368000,368500,368500,368000,142
20240702,102600,41320662500,368500,368500,368500,368000,243
20240702,102500,41231172000,368500,368500,368500,368000,104
20240702,102400,41192879000,368500,369000,369000,368500,355
20240702,102300,41062032000,369000,368000,369000,368000,2788
20240702,102200,40033892500,368000,368000,368000,367500,1310
20240702,102100,39551835500,368000,367500,368000,367500,241
20240702,102000,39463214500,368000,368000,368000,367500,170
20240702,101900,39400669000,368000,368000,368000,367500,332
20240702,101800,39278505000,368000,368000,368000,367500,164
20240702,101700,39218176500,368000,368000,368000,367500,275
20240702,101600,39117021000,368000,368000,368000,367500,109
20240702,101500,39076933500,368000,368000,368500,367500,364
20240702,101400,38942978500,368000,368000,368000,367500,288
20240702,101300,38837044000,368000,368000,368000,367500,285
20240702,101200,38732287000,367500,368000,368000,367500,392
20240702,101100,38588137500,367500,367500,368000,367500,592
20240702,101000,38370444000,367500,368500,368500,367500,503
20240702,100900,38185440000,368500,368500,368500,367500,244
20240702,100800,38095633000,368000,368000,368500,368000,118
20240702,100700,38052197500,368000,368500,368500,368000,577
20240702,100600,37839674500,368000,367500,368500,367500,780
20240702,100500,37552617500,367500,368000,368000,367500,170
20240702,100400,37490085000,367500,367500,368000,367500,231
20240702,100300,37405154500,367500,367500,368000,367500,262
20240702,100200,37308839000,367500,367500,368000,367000,435
20240702,100100,37149022500,367000,367000,367500,367000,353
20240702,100000,37019436000,367000,367500,367500,367000,378
20240702,095900,36880661500,367500,367500,368000,367000,209
20240702,095800,36803834500,367500,367000,367500,367000,891
20240702,095700,36476413000,367500,367000,367500,367000,166
20240702,095600,36415480000,367500,367000,367500,367000,322
20240702,095500,36297301000,367000,367500,367500,367000,243
20240702,095400,36208113500,367500,367500,367500,367000,430
20240702,095300,36050222000,367000,366500,367500,366500,377
20240702,095200,35911903000,366500,367000,367500,366500,1702
20240702,095100,35287346500,367000,367000,367500,367000,436
20240702,095000,35127262000,367000,368000,368000,367000,1139
20240702,094900,34708710500,368000,368000,368000,367500,370
20240702,094800,34572637000,368000,367500,368000,367500,79
20240702,094700,34543573000,368000,368000,368500,367500,613
20240702,094600,34317783000,368500,368500,368500,368000,198
20240702,094500,34244910000,368000,367000,368500,367000,1696
20240702,094400,33621783500,367500,367500,367500,367000,1168
20240702,094300,33192745500,367500,367000,368000,367000,863
20240702,094200,32875755500,367000,367500,368000,367000,962
20240702,094100,32522401500,367500,368000,368500,367500,1260
20240702,094000,32058960500,368000,368500,368500,368000,586
20240702,093900,31843251000,368000,368500,368500,368000,1111
20240702,093800,31434112500,368500,368000,368500,368000,351
20240702,093700,31304936000,368000,367500,368500,367500,598
20240702,093600,31084912000,367500,368000,368000,367500,1503
20240702,093500,30532488500,367500,367500,368000,367500,1424
20240702,093400,30009080000,368000,369000,369000,368000,3518
20240702,093300,28714135500,369000,369500,369500,368500,2430
20240702,093200,27817710000,369500,369500,369500,369000,336
20240702,093100,27693590500,369000,369000,370000,369000,733
20240702,093000,27422812500,369000,370000,370000,369000,1034
20240702,092900,27040743000,369500,370500,370500,369500,1663
20240702,092800,26425384500,370500,371000,371000,370000,2282
20240702,092700,25580006500,371000,371000,371000,370500,422
20240702,092600,25423524500,371000,371000,371000,370500,538
20240702,092500,25223993500,371000,370500,371000,370500,481
20240702,092400,25045596500,370500,370000,370500,369500,1424
20240702,092300,24518448000,370000,369500,370000,369500,2082
20240702,092200,23748146000,369500,370500,370500,369500,2328
20240702,092100,22886354500,370500,372500,372500,370500,5095
20240702,092000,20992490500,372000,372000,372500,372000,1466
20240702,091900,20446945500,372500,371500,372500,371500,3702
20240702,091800,19070308500,371500,371000,372000,370500,3540
20240702,091700,17755827000,371000,370500,371000,370000,1952
20240702,091600,17032611000,370000,370000,370500,370000,417
20240702,091500,16878212000,370000,370000,370500,369500,1231
20240702,091400,16422835500,370000,368500,370000,368500,1869
20240702,091300,15733047500,368500,369000,369500,368500,3464
20240702,091200,14454729000,369500,369000,369500,369000,441
20240702,091100,14291845500,369000,369000,369500,369000,782
20240702,091000,14003139000,369000,369500,369500,369000,1172
20240702,090900,13570348000,370000,370500,370500,369500,2055
20240702,090800,12810305500,370500,369500,370500,368500,3542
20240702,090700,11503592500,369500,368500,369500,368000,1789
20240702,090600,10844274500,368000,369000,369000,368000,2204
20240702,090500,10032839000,368500,369000,369000,368500,1014
20240702,090400,9659040000,369000,370000,370000,368500,2153
20240702,090300,8864085500,370000,368500,370500,368500,1996
20240702,090200,8127225500,368500,370000,370500,368000,3836
20240702,090100,6712197500,370500,371500,372000,370000,5982
20240702,090000,4490353500,372000,370000,372000,369000,12133