KissMeData/005490/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,184600,95162637500,373000,373000,373000,373000,6357
20240709,184500,95162637500,373000,373000,373000,373000,0
20240709,184400,95162637500,373000,373000,373000,373000,0
20240709,184300,95162637500,373000,373000,373000,373000,0
20240709,184200,95162637500,373000,373000,373000,373000,0
20240709,184100,95162637500,373000,373000,373000,373000,0
20240709,184000,95162637500,373000,373000,373000,373000,0
20240709,183900,95162637500,373000,373000,373000,373000,0
20240709,183800,95162637500,373000,373000,373000,373000,0
20240709,183700,95162637500,373000,373000,373000,373000,0
20240709,183600,95162637500,373000,373000,373000,373000,0
20240709,183500,95162637500,373000,373000,373000,373000,0
20240709,183400,95162637500,373000,373000,373000,373000,0
20240709,183300,95162637500,373000,373000,373000,373000,0
20240709,183200,95162637500,373000,373000,373000,373000,0
20240709,183100,95162637500,373000,373000,373000,373000,0
20240709,183000,95162637500,373000,373000,373000,373000,0
20240709,182900,95162637500,373000,373000,373000,373000,0
20240709,182800,95162637500,373000,373000,373000,373000,0
20240709,182700,95162637500,373000,373000,373000,373000,0
20240709,182600,95162637500,373000,373000,373000,373000,0
20240709,182500,95162637500,373000,373000,373000,373000,0
20240709,182400,95162637500,373000,373000,373000,373000,0
20240709,182300,95162637500,373000,373000,373000,373000,0
20240709,182200,95162637500,373000,373000,373000,373000,0
20240709,182100,95162637500,373000,373000,373000,373000,0
20240709,182000,95162637500,373000,373000,373000,373000,0
20240709,181900,95162637500,373000,373000,373000,373000,0
20240709,181800,95162637500,373000,373000,373000,373000,0
20240709,181700,95162637500,373000,373000,373000,373000,0
20240709,181600,95162637500,373000,373000,373000,373000,6357
20240709,181500,95162637500,373000,373000,373000,373000,0
20240709,181400,95162637500,373000,373000,373000,373000,0
20240709,181300,95162637500,373000,373000,373000,373000,0
20240709,181200,95162637500,373000,373000,373000,373000,0
20240709,181100,95162637500,373000,373000,373000,373000,0
20240709,181000,95162637500,373000,373000,373000,373000,0
20240709,180900,95162637500,373000,373000,373000,373000,0
20240709,180800,95162637500,373000,373000,373000,373000,0
20240709,180700,95162637500,373000,373000,373000,373000,0
20240709,180600,95162637500,373000,373000,373000,373000,0
20240709,180500,95162637500,373000,373000,373000,373000,0
20240709,180400,95162637500,373000,373000,373000,373000,0
20240709,180300,95162637500,373000,373000,373000,373000,0
20240709,180200,95162637500,373000,373000,373000,373000,0
20240709,180100,95162637500,373000,373000,373000,373000,0
20240709,180000,95162637500,373000,373000,373000,373000,0
20240709,175900,95162637500,373000,373000,373000,373000,0
20240709,175800,95162637500,373000,373000,373000,373000,0
20240709,175700,95162637500,373000,373000,373000,373000,0
20240709,175600,95162637500,373000,373000,373000,373000,0
20240709,175500,95162637500,373000,373000,373000,373000,0
20240709,175400,95162637500,373000,373000,373000,373000,0
20240709,175300,95162637500,373000,373000,373000,373000,0
20240709,175200,95162637500,373000,373000,373000,373000,0
20240709,175100,95162637500,373000,373000,373000,373000,0
20240709,175000,95162637500,373000,373000,373000,373000,0
20240709,174900,95162637500,373000,373000,373000,373000,0
20240709,174800,95162637500,373000,373000,373000,373000,0
20240709,174700,95162637500,373000,373000,373000,373000,0
20240709,174600,95162637500,373000,373000,373000,373000,6357
20240709,174500,95162637500,373000,373000,373000,373000,0
20240709,174400,95162637500,373000,373000,373000,373000,0
20240709,174300,95162637500,373000,373000,373000,373000,0
20240709,174200,95162637500,373000,373000,373000,373000,0
20240709,174100,95162637500,373000,373000,373000,373000,0
20240709,174000,95162637500,373000,373000,373000,373000,0
20240709,173900,95162637500,373000,373000,373000,373000,0
20240709,173800,95162637500,373000,373000,373000,373000,0
20240709,173700,95162637500,373000,373000,373000,373000,0
20240709,173600,95162637500,373000,373000,373000,373000,0
20240709,173500,95162637500,373000,373000,373000,373000,0
20240709,173400,95162637500,373000,373000,373000,373000,0
20240709,173300,95162637500,373000,373000,373000,373000,0
20240709,173200,95162637500,373000,373000,373000,373000,0
20240709,173100,95162637500,373000,373000,373000,373000,0
20240709,173000,95162637500,373000,373000,373000,373000,0
20240709,172900,95162637500,373000,373000,373000,373000,0
20240709,172800,95162637500,373000,373000,373000,373000,0
20240709,172700,95162637500,373000,373000,373000,373000,0
20240709,172600,95162637500,373000,373000,373000,373000,0
20240709,172500,95162637500,373000,373000,373000,373000,0
20240709,172400,95162637500,373000,373000,373000,373000,0
20240709,172300,95162637500,373000,373000,373000,373000,0
20240709,172200,95162637500,373000,373000,373000,373000,0
20240709,172100,95162637500,373000,373000,373000,373000,0
20240709,172000,95162637500,373000,373000,373000,373000,0
20240709,171900,95162637500,373000,373000,373000,373000,0
20240709,171800,95162637500,373000,373000,373000,373000,0
20240709,171700,95162637500,373000,373000,373000,373000,0
20240709,171600,95162637500,373000,373000,373000,373000,6357
20240709,171500,95162637500,373000,373000,373000,373000,0
20240709,171400,95162637500,373000,373000,373000,373000,0
20240709,171300,95162637500,373000,373000,373000,373000,0
20240709,171200,95162637500,373000,373000,373000,373000,0
20240709,171100,95162637500,373000,373000,373000,373000,0
20240709,171000,95162637500,373000,373000,373000,373000,0
20240709,170900,95162637500,373000,373000,373000,373000,0
20240709,170800,95162637500,373000,373000,373000,373000,0
20240709,170700,95162637500,373000,373000,373000,373000,0
20240709,170600,95162637500,373000,373000,373000,373000,0
20240709,170500,95162637500,373000,373000,373000,373000,0
20240709,170400,95162637500,373000,373000,373000,373000,0
20240709,170300,95162637500,373000,373000,373000,373000,0
20240709,170200,95162637500,373000,373000,373000,373000,0
20240709,170100,95162637500,373000,373000,373000,373000,0
20240709,170000,95162637500,373000,373000,373000,373000,0
20240709,165900,95162637500,373000,373000,373000,373000,0
20240709,165800,95162637500,373000,373000,373000,373000,0
20240709,165700,95162637500,373000,373000,373000,373000,0
20240709,165600,95162637500,373000,373000,373000,373000,0
20240709,165500,95162637500,373000,373000,373000,373000,0
20240709,165400,95162637500,373000,373000,373000,373000,0
20240709,165300,95162637500,373000,373000,373000,373000,0
20240709,165200,95162637500,373000,373000,373000,373000,0
20240709,165100,95162637500,373000,373000,373000,373000,0
20240709,165000,95162637500,373000,373000,373000,373000,0
20240709,164900,95162637500,373000,373000,373000,373000,0
20240709,164800,95162637500,373000,373000,373000,373000,0
20240709,164700,95162637500,373000,373000,373000,373000,0
20240709,164600,95162637500,373000,373000,373000,373000,6357
20240709,164500,95162637500,373000,373000,373000,373000,0
20240709,164400,95162637500,373000,373000,373000,373000,0
20240709,164300,95162637500,373000,373000,373000,373000,0
20240709,164200,95162637500,373000,373000,373000,373000,0
20240709,164100,95162637500,373000,373000,373000,373000,0
20240709,164000,95162637500,373000,373000,373000,373000,0
20240709,163900,95162637500,373000,373000,373000,373000,0
20240709,163800,95162637500,373000,373000,373000,373000,0
20240709,163700,95162637500,373000,373000,373000,373000,0
20240709,163600,95162637500,373000,373000,373000,373000,0
20240709,163500,95162637500,373000,373000,373000,373000,0
20240709,163400,95162637500,373000,373000,373000,373000,0
20240709,163300,95162637500,373000,373000,373000,373000,0
20240709,163200,95162637500,373000,373000,373000,373000,0
20240709,163100,95162637500,373000,373000,373000,373000,0
20240709,163000,95162637500,373000,373000,373000,373000,0
20240709,162900,95162637500,373000,373000,373000,373000,0
20240709,162800,95162637500,373000,373000,373000,373000,0
20240709,162700,95162637500,373000,373000,373000,373000,0
20240709,162600,95162637500,373000,373000,373000,373000,0
20240709,162500,95162637500,373000,373000,373000,373000,0
20240709,162400,95162637500,373000,373000,373000,373000,0
20240709,162300,95162637500,373000,373000,373000,373000,0
20240709,162200,95162637500,373000,373000,373000,373000,0
20240709,162100,95162637500,373000,373000,373000,373000,0
20240709,162000,95162637500,373000,373000,373000,373000,0
20240709,161900,95162637500,373000,373000,373000,373000,0
20240709,161800,95162637500,373000,373000,373000,373000,0
20240709,161700,95162637500,373000,373000,373000,373000,0
20240709,161600,95162637500,373000,373000,373000,373000,6357
20240709,161500,95162637500,373000,373000,373000,373000,0
20240709,161400,95162637500,373000,373000,373000,373000,0
20240709,161300,95162637500,373000,373000,373000,373000,0
20240709,161200,95162637500,373000,373000,373000,373000,0
20240709,161100,95162637500,373000,373000,373000,373000,0
20240709,161000,95162637500,373000,373000,373000,373000,0
20240709,160900,95162637500,373000,373000,373000,373000,0
20240709,160800,95162637500,373000,373000,373000,373000,0
20240709,160700,95162637500,373000,373000,373000,373000,0
20240709,160600,95162637500,373000,373000,373000,373000,0
20240709,160500,95162637500,373000,373000,373000,373000,0
20240709,160400,95162637500,373000,373000,373000,373000,0
20240709,160300,95162637500,373000,373000,373000,373000,0
20240709,160200,95162637500,373000,373000,373000,373000,0
20240709,160100,95162637500,373000,373000,373000,373000,0
20240709,160000,95162637500,373000,373000,373000,373000,0
20240709,155900,95162637500,373000,373000,373000,373000,0
20240709,155800,95162637500,373000,373000,373000,373000,0
20240709,155700,95162637500,373000,373000,373000,373000,0
20240709,155600,95162637500,373000,373000,373000,373000,0
20240709,155500,95162637500,373000,373000,373000,373000,0
20240709,155400,95162637500,373000,373000,373000,373000,0
20240709,155300,95162637500,373000,373000,373000,373000,0
20240709,155200,95162637500,373000,373000,373000,373000,0
20240709,155100,95162637500,373000,373000,373000,373000,0
20240709,155000,95162637500,373000,373000,373000,373000,0
20240709,154900,95162637500,373000,373000,373000,373000,0
20240709,154800,95162637500,373000,373000,373000,373000,0
20240709,154700,95162637500,373000,373000,373000,373000,0
20240709,154600,95162637500,373000,373000,373000,373000,6357
20240709,154500,95162637500,373000,373000,373000,373000,0
20240709,154400,95162637500,373000,373000,373000,373000,0
20240709,154300,95162637500,373000,373000,373000,373000,0
20240709,154200,95162637500,373000,373000,373000,373000,0
20240709,154100,95162637500,373000,373000,373000,373000,0
20240709,154000,95162637500,373000,373000,373000,373000,0
20240709,153900,95162637500,373000,373000,373000,373000,0
20240709,153800,95162637500,373000,373000,373000,373000,0
20240709,153700,95162637500,373000,373000,373000,373000,0
20240709,153600,95162637500,373000,373000,373000,373000,0
20240709,153500,95162637500,373000,373000,373000,373000,0
20240709,153400,95162637500,373000,373000,373000,373000,0
20240709,153300,95162637500,373000,373000,373000,373000,0
20240709,153200,95162637500,373000,373000,373000,373000,0
20240709,153100,95162637500,373000,373000,373000,373000,0
20240709,153000,95162637500,373000,373000,373000,373000,6357
20240709,152900,92791476500,373500,373500,373500,373500,0
20240709,152800,92791476500,373500,373500,373500,373500,0
20240709,152700,92791476500,373500,373500,373500,373500,0
20240709,152600,92791476500,373500,373500,373500,373500,0
20240709,152500,92791476500,373500,373500,373500,373500,0
20240709,152400,92791476500,373500,373500,373500,373500,0
20240709,152300,92791476500,373500,373500,373500,373500,0
20240709,152200,92791476500,373500,373500,373500,373500,0
20240709,152100,92791476500,373500,373500,373500,373500,0
20240709,152000,92791476500,373500,373500,373500,373500,0
20240709,151900,92791476500,373500,373000,373500,373000,508
20240709,151800,92601873000,373500,373000,373500,373000,522
20240709,151700,92407143500,373500,373000,373500,373000,570
20240709,151600,92194429500,373000,373500,373500,373000,476
20240709,151500,92016750000,373500,373000,373500,373000,562
20240709,151400,91806953500,373000,373000,374000,373000,1028
20240709,151300,91423112500,373000,373000,373500,373000,430
20240709,151200,91262586000,373000,373000,373500,373000,440
20240709,151100,91098357500,373000,373500,373500,373000,545
20240709,151000,90894869500,373500,373500,374000,373000,725
20240709,150900,90624073000,373500,373500,374000,373000,1685
20240709,150800,89994799500,373500,373000,373500,373000,355
20240709,150700,89862286500,373000,373000,373500,373000,257
20240709,150600,89766371500,373500,373500,373500,373000,374
20240709,150500,89626816500,373500,373500,373500,373000,241
20240709,150400,89536830000,373500,373000,373500,373000,311
20240709,150300,89420770500,373000,373500,373500,373000,401
20240709,150200,89271138500,373000,373000,373500,373000,268
20240709,150100,89171093000,373000,372500,373500,372500,2737
20240709,150000,88150053000,373000,372500,373000,372500,1252
20240709,145900,87683110500,372500,373000,373500,372500,3997
20240709,145800,86192096000,373500,373000,373500,373000,719
20240709,145700,85923632000,373000,373500,373500,373000,316
20240709,145600,85805718000,373500,373000,373500,373000,241
20240709,145500,85715805500,373000,373500,373500,373000,424
20240709,145400,85557634500,373000,373000,373500,373000,285
20240709,145300,85451240500,373000,373000,373500,373000,191
20240709,145200,85379987000,373000,373500,373500,373000,131
20240709,145100,85331113500,373000,373000,373500,373000,430
20240709,145000,85170711500,373000,373000,373500,373000,919
20240709,144900,84827820500,373500,373500,373500,373000,349
20240709,144800,84697570500,373000,373500,373500,373000,380
20240709,144700,84555752000,373000,373000,373500,373000,365
20240709,144600,84419590000,373000,373500,373500,373000,161
20240709,144500,84359503000,373000,373000,373500,373000,152
20240709,144400,84302780500,373500,373000,373500,373000,226
20240709,144300,84218454500,373000,373000,373500,373000,185
20240709,144200,84149404000,373000,373000,373500,373000,247
20240709,144100,84057224500,373000,373500,373500,373000,196
20240709,144000,83984090500,373500,373000,373500,373000,549
20240709,143900,83779106000,373000,373000,373500,373000,302
20240709,143800,83666365000,373500,373000,373500,373000,1080
20240709,143700,83263065000,373000,373500,373500,373000,1503
20240709,143600,82702415000,373000,373000,373500,373000,709
20240709,143500,82437947000,373000,373000,373500,373000,256
20240709,143400,82342445000,373500,373000,373500,373000,133
20240709,143300,82292831500,373000,373000,373500,373000,206
20240709,143200,82215985500,373000,373500,373500,373000,947
20240709,143100,81862432000,373000,373500,373500,373000,263
20240709,143000,81764327000,373500,373000,373500,373000,154
20240709,142900,81706874000,373000,373000,373500,373000,161
20240709,142800,81646816000,373000,373000,373500,373000,400
20240709,142700,81497585500,373000,373500,373500,373000,177
20240709,142600,81431544500,373000,373500,373500,373000,169
20240709,142500,81368505500,373500,373000,373500,373000,219
20240709,142400,81286791500,373000,373000,373500,373000,169
20240709,142300,81223731500,373000,373000,373500,373000,198
20240709,142200,81149851000,373000,373000,373500,373000,180
20240709,142100,81082651000,373000,373500,373500,373000,159
20240709,142000,81023340000,373000,373000,373500,373000,282
20240709,141900,80918110500,373000,373000,373500,373000,323
20240709,141800,80797604000,373000,373000,373500,373000,212
20240709,141700,80718519000,373000,373000,373500,373000,336
20240709,141600,80593187000,373000,373000,373500,373000,717
20240709,141500,80325742000,373000,373000,373500,373000,223
20240709,141400,80242511000,373000,373000,373500,373000,252
20240709,141300,80148497500,373000,373000,373500,373000,233
20240709,141200,80061548500,373000,373000,373500,373000,150
20240709,141100,80005581000,373500,373000,373500,373000,533
20240709,141000,79806530000,373000,373500,373500,373000,263
20240709,140900,79708424500,373000,373000,373500,373000,109
20240709,140800,79667763000,373000,373000,373500,373000,289
20240709,140700,79559949000,373000,373000,373500,373000,482
20240709,140600,79379945000,373500,373500,373500,373000,239
20240709,140500,79290781000,373000,373000,373500,373000,225
20240709,140400,79206842500,373000,373000,373500,373000,89
20240709,140300,79173638500,373000,373500,373500,373000,936
20240709,140200,78824448000,373500,373000,373500,373000,718
20240709,140100,78556604000,373000,373000,373500,373000,277
20240709,140000,78453223000,373000,373000,373500,373000,163
20240709,135900,78392407000,373500,373500,373500,373000,108
20240709,135800,78352109500,373000,373000,373500,373000,264
20240709,135700,78253597500,373500,373000,373500,373000,427
20240709,135600,78094306500,373500,373500,373500,373000,306
20240709,135500,77980077000,373000,373000,373500,373000,134
20240709,135400,77930056000,373000,373500,373500,373000,98
20240709,135300,77893474000,373000,373000,373500,373000,314
20240709,135200,77776340500,373000,373500,373500,373000,159
20240709,135100,77716995500,373000,373500,373500,373000,117
20240709,135000,77673331500,373500,373000,373500,373000,192
20240709,134900,77601677500,373000,373500,373500,373000,96
20240709,134800,77565848000,373000,373000,373500,373000,237
20240709,134700,77477359500,373000,373000,373500,373000,674
20240709,134600,77225683000,373000,373000,373500,373000,144
20240709,134500,77171952500,373000,373500,373500,373000,188
20240709,134400,77101784500,373000,373500,373500,373000,231
20240709,134300,77015531000,373500,373000,373500,373000,256
20240709,134200,76919973000,373000,373000,373500,373000,1043
20240709,134100,76530457000,373500,373500,373500,373000,115
20240709,134000,76487538000,373000,373500,373500,373000,81
20240709,133900,76457302500,373500,373500,373500,373000,416
20240709,133800,76301945500,373500,373500,373500,373000,197
20240709,133700,76228399500,373000,373000,373500,373000,152
20240709,133600,76171680000,373500,373000,373500,373000,149
20240709,133500,76116054500,373000,373500,373500,373000,87
20240709,133400,76083598500,373500,373000,373500,373000,130
20240709,133300,76035061000,373500,373000,373500,373000,172
20240709,133200,75970886500,373500,373000,373500,373000,269
20240709,133100,75870520500,373500,372500,373500,372500,999
20240709,133000,75497839500,372500,372500,373000,372500,80
20240709,132900,75468023000,373000,372500,373000,372500,334
20240709,132800,75343593000,372500,372500,373000,372500,288
20240709,132700,75236215500,373000,372500,373000,372500,183
20240709,132600,75167992000,373000,372500,373000,372500,95
20240709,132500,75132592500,372500,372500,373000,372500,631
20240709,132400,74897278000,372500,373000,373000,372500,556
20240709,132300,74689932500,372500,373000,373000,372500,1255
20240709,132200,74221902500,372500,372500,373000,372500,163
20240709,132100,74161181500,372500,372500,373000,372500,345
20240709,132000,74032663500,372500,373000,373000,372500,177
20240709,131900,73966703500,372500,373000,373000,372500,140
20240709,131800,73914536500,372500,372500,373000,372500,2200
20240709,131700,73095022000,373000,372500,373000,372500,426
20240709,131600,72936191500,372500,373000,373000,372500,310
20240709,131500,72820640000,372500,373000,373000,372500,425
20240709,131400,72662124000,373000,373500,373500,373000,107
20240709,131300,72622204000,373000,373000,373500,373000,672
20240709,131200,72371542500,373000,373000,373500,373000,83
20240709,131100,72340572000,373500,373500,373500,373000,169
20240709,131000,72277465500,373000,373500,373500,373000,55
20240709,130900,72256937000,373500,373500,373500,373000,130
20240709,130800,72208408500,373000,373000,373500,373000,139
20240709,130700,72156549000,372500,372500,373500,372500,263
20240709,130600,72058462500,372500,372500,373000,372500,255
20240709,130500,71963388500,372500,372500,373000,372500,1585
20240709,130400,71372314500,372500,373000,373000,372500,162
20240709,130300,71311957500,372500,373000,373000,372500,501
20240709,130200,71125299500,373000,372500,373000,372500,1286
20240709,130100,70646192000,372500,373500,373500,372500,533
20240709,130000,70447378000,373000,373000,373500,373000,770
20240709,125900,70160163500,373000,373000,373500,373000,708
20240709,125800,69896074000,373000,373000,373500,373000,202
20240709,125700,69820702000,373000,373500,373500,373000,609
20240709,125600,69593506500,373500,373500,373500,373000,77
20240709,125500,69564775000,373500,373000,373500,372500,2251
20240709,125400,68725169000,373000,372500,373000,372500,316
20240709,125300,68607393500,372500,372500,373000,372500,171
20240709,125200,68543678500,372500,372500,373000,372500,321
20240709,125100,68424083500,372500,372500,373000,372500,225
20240709,125000,68340241500,372500,373000,373500,372500,2049
20240709,124900,67575993000,373000,373500,373500,373000,159
20240709,124800,67516674500,373000,373000,373500,373000,188
20240709,124700,67446543500,373000,373000,373500,373000,148
20240709,124600,67391321000,373500,373500,373500,373000,1184
20240709,124500,66949671500,373000,373500,373500,373000,224
20240709,124400,66866090000,373000,373000,373500,373000,148
20240709,124300,66810881000,373000,373000,373500,373000,66
20240709,124200,66786248000,373000,373000,373500,373000,135
20240709,124100,66735838500,373500,373500,373500,373000,144
20240709,124000,66682071000,373500,373500,373500,373000,390
20240709,123900,66536568500,373500,373000,373500,373000,99
20240709,123800,66499610500,373000,373500,373500,373000,273
20240709,123700,66397718500,373500,373500,373500,373000,237
20240709,123600,66309284000,373000,373500,373500,373000,735
20240709,123500,66034806500,373500,373500,373500,373000,239
20240709,123400,65945564500,373000,373500,373500,373000,211
20240709,123300,65866769500,373500,373500,374000,373000,1203
20240709,123200,65417450000,373500,373500,373500,373000,1263
20240709,123100,64945785500,373500,373500,373500,373000,2263
20240709,123000,64100638000,373000,373000,373500,373000,385
20240709,122900,63957020500,373000,373500,373500,373000,226
20240709,122800,63872721000,373500,373000,373500,373000,429
20240709,122700,63712673500,373000,373000,373500,373000,531
20240709,122600,63514589000,373000,373000,373500,373000,686
20240709,122500,63258661500,373000,373000,373500,373000,174
20240709,122400,63193736000,373000,373000,373500,373000,521
20240709,122300,62999381500,373000,373000,373500,373000,1231
20240709,122200,62540213500,373000,373000,373500,373000,468
20240709,122100,62365645000,373500,373000,373500,373000,3420
20240709,122000,61089904500,373500,373000,373500,373000,434
20240709,121900,60927978000,373000,373500,373500,373000,481
20240709,121800,60748541500,373000,373000,373500,373000,1380
20240709,121700,60233787500,373000,373000,373500,373000,480
20240709,121600,60054738500,373000,373000,373500,373000,587
20240709,121500,59835760500,373000,373500,374000,373000,4238
20240709,121400,58252965500,373500,373500,374000,373500,110
20240709,121300,58211872500,374000,374000,374000,373500,330
20240709,121200,58088600000,373500,373500,374000,373500,565
20240709,121100,57877566500,373500,373500,374000,373500,263
20240709,121000,57779303500,374000,374500,374500,373500,3891
20240709,120900,56324083500,374000,374000,374500,374000,375
20240709,120800,56183831500,374000,374000,374500,374000,193
20240709,120700,56111645500,374000,374000,374500,374000,205
20240709,120600,56034940000,374000,374000,374500,374000,279
20240709,120500,55930589000,374000,374000,374500,374000,298
20240709,120400,55819109000,374000,374000,374500,374000,334
20240709,120300,55694189500,374000,374000,374500,374000,298
20240709,120200,55582726500,374500,374500,374500,374000,161
20240709,120100,55522485000,374500,374000,374500,374000,201
20240709,120000,55447254500,374500,374500,374500,374000,166
20240709,115900,55385139000,374000,374500,374500,374000,205
20240709,115800,55308461000,374500,374000,374500,374000,123
20240709,115700,55262427000,374000,374000,374500,374000,62
20240709,115600,55239230000,374500,374000,374500,374000,414
20240709,115500,55084358000,374000,374000,374500,374000,245
20240709,115400,54992716000,374000,374000,374500,374000,408
20240709,115300,54840097000,374000,374000,374500,374000,381
20240709,115200,54697579000,374500,374000,374500,374000,686
20240709,115100,54441008500,374500,374000,374500,374000,285
20240709,115000,54334324500,374000,374500,374500,374000,213
20240709,114900,54254627000,374500,374000,374500,374000,169
20240709,114800,54191414500,374000,374500,374500,374000,158
20240709,114700,54132265500,374000,374000,374500,374000,199
20240709,114600,54057765000,374000,374000,374500,374000,763
20240709,114500,53772390500,374000,374000,374500,374000,195
20240709,114400,53699392500,374000,374000,374500,374000,240
20240709,114300,53609541500,374000,374000,374500,374000,231
20240709,114200,53523139500,374500,374000,374500,374000,212
20240709,114100,53443834000,374000,374500,374500,374000,1198
20240709,114000,52995664000,374000,374000,374500,374000,249
20240709,113900,52902478000,374000,374500,374500,374000,131
20240709,113800,52853454000,374000,374500,374500,374000,188
20240709,113700,52783122000,374000,374000,374500,374000,153
20240709,113600,52725854000,374000,374500,374500,374000,124
20240709,113500,52679460500,374000,374500,374500,374000,211
20240709,113400,52600517000,374000,374500,374500,374000,150
20240709,113300,52544399000,374500,374000,374500,374000,207
20240709,113200,52466952500,374500,374500,374500,374000,599
20240709,113100,52242681500,374500,374500,374500,374000,375
20240709,113000,52102275500,374000,374500,374500,374000,270
20240709,112900,52001179000,374500,375000,375000,374000,225
20240709,112800,51916921500,375000,374500,375000,374000,364
20240709,112700,51780589500,374500,374500,375000,374000,292
20240709,112600,51671221500,374500,374000,375000,374000,194
20240709,112500,51598540000,374000,374500,375000,374000,318
20240709,112400,51479463000,374500,374500,375000,374000,512
20240709,112300,51287721000,374500,374000,375000,374000,697
20240709,112200,51026677500,374000,374500,374500,374000,780
20240709,112100,50734579000,374000,374500,374500,374000,258
20240709,112000,50638021500,374000,374500,374500,374000,370
20240709,111900,50499577500,374500,374500,375000,374000,811
20240709,111800,50195863500,374500,374000,375000,374000,2353
20240709,111700,49314760500,374000,374500,374500,374000,264
20240709,111600,49215951500,374500,374000,374500,374000,275
20240709,111500,49113078000,374500,374000,374500,374000,211
20240709,111400,49034107500,374000,374500,374500,374000,439
20240709,111300,48869866000,374500,374000,374500,374000,165
20240709,111200,48808130000,374000,374000,374500,374000,233
20240709,111100,48720904500,374000,374000,374500,374000,497
20240709,111000,48534963500,374000,374500,374500,374000,317
20240709,110900,48416318500,374500,374500,374500,374000,4751
20240709,110800,46637130000,374500,374500,375000,374500,209
20240709,110700,46558800000,374500,374500,375000,374500,417
20240709,110600,46402613500,374500,374500,375000,374500,159
20240709,110500,46343039500,374500,375000,375000,374500,165
20240709,110400,46281244500,374500,374500,375000,374500,202
20240709,110300,46205546500,374500,375000,375000,374500,513
20240709,110200,46013395000,375000,374500,375000,374500,259
20240709,110100,45916342000,375000,375000,375000,374500,630
20240709,110000,45680373000,375000,375500,375500,375000,526
20240709,105900,45483120500,375000,375000,375500,375000,259
20240709,105800,45385973000,375500,375000,375500,375000,375
20240709,105700,45245307000,375000,375000,375500,375000,149
20240709,105600,45189428000,375000,375000,375500,375000,196
20240709,105500,45115924000,375000,375000,375500,374500,3792
20240709,105400,43693270500,374500,375000,375000,374500,126
20240709,105300,43646059000,374500,375000,375000,374500,144
20240709,105200,43592091000,375000,375000,375000,374500,196
20240709,105100,43518631000,375000,374500,375000,374500,144
20240709,105000,43464684500,375000,375000,375000,374500,305
20240709,104900,43350424500,375000,374500,375000,374500,540
20240709,104800,43148185500,374500,375000,375500,374500,771
20240709,104700,42859158000,375000,375000,375500,375000,1778
20240709,104600,42192394500,375500,375500,375500,375000,1865
20240709,104500,41492345500,375000,375000,375500,375000,792
20240709,104400,41195323500,375500,375000,375500,375000,5559
20240709,104300,39110676500,375000,375500,375500,375000,355
20240709,104200,38977523500,375500,375500,375500,375000,338
20240709,104100,38850684000,375000,375000,375500,375000,280
20240709,104000,38745602000,375000,375500,375500,375000,132
20240709,103900,38696094500,375000,375000,375500,375000,330
20240709,103800,38572333500,375500,375500,375500,375000,230
20240709,103700,38486071000,375500,375000,375500,375000,636
20240709,103600,38247520000,375000,375000,375500,375000,296
20240709,103500,38136485500,375500,375000,375500,375000,296
20240709,103400,38025424500,375500,375500,376000,375000,1623
20240709,103300,37416022500,375500,375500,376000,375500,298
20240709,103200,37304097500,375500,375500,376000,375500,563
20240709,103100,37092685500,376000,375500,376000,375500,226
20240709,103000,37007809000,375500,375500,376000,375500,181
20240709,102900,36939807000,375500,375500,376000,375500,394
20240709,102800,36791855000,375500,375500,376000,375500,337
20240709,102700,36665272500,375500,375500,376000,375500,381
20240709,102600,36522206500,375500,375500,376000,375500,294
20240709,102500,36411764000,375500,376000,376000,375500,300
20240709,102400,36299104500,376000,375500,376000,375500,184
20240709,102300,36229957500,375500,375500,376000,375500,668
20240709,102200,35979120500,375500,375500,376000,375500,159
20240709,102100,35919408500,375500,376000,376000,375500,165
20240709,102000,35857394000,376000,376000,376000,375500,196
20240709,101900,35783723000,375500,375500,376000,375500,1152
20240709,101800,35350595000,375500,376000,376000,375500,476
20240709,101700,35171804000,375500,375500,376000,375500,350
20240709,101600,35040368000,375500,376000,376000,375500,710
20240709,101500,34773739000,375500,376000,376000,375500,159
20240709,101400,34713988500,376000,376000,376000,375500,364
20240709,101300,34577164500,376000,375500,376500,375500,4666
20240709,101200,32822662500,375500,375500,376000,375500,395
20240709,101100,32674334000,375500,375500,376000,375500,1308
20240709,101000,32183149000,375500,375500,376000,375500,307
20240709,100900,32067808000,375500,376000,376000,375500,230
20240709,100800,31981436500,375500,375500,376000,375500,551
20240709,100700,31774511500,375500,376000,376500,375500,1356
20240709,100600,31265036500,376000,376000,376500,376000,554
20240709,100500,31056711500,376000,376000,376500,376000,451
20240709,100400,30887134500,376000,376500,376500,376000,1310
20240709,100300,30394488000,376500,376000,376500,376000,379
20240709,100200,30251927500,376500,376000,376500,376000,493
20240709,100100,30066547500,376500,376000,376500,376000,424
20240709,100000,29907109000,376500,376500,376500,376000,567
20240709,095900,29693903000,376000,376000,376500,376000,324
20240709,095800,29572068000,376500,376000,376500,376000,209
20240709,095700,29493406500,376000,376000,376500,376000,454
20240709,095600,29322692000,376500,376000,376500,376000,488
20240709,095500,29139181500,376000,376000,376500,376000,228
20240709,095400,29053413000,376000,376000,376500,376000,2205
20240709,095300,28224300000,376000,376500,376500,376000,519
20240709,095200,28029136000,376000,376500,376500,376000,274
20240709,095100,27926083500,376000,376500,376500,376000,296
20240709,095000,27814699000,376500,376500,376500,376000,258
20240709,094900,27717572000,376500,376500,376500,376000,183
20240709,094800,27648698000,376500,376000,376500,376000,576
20240709,094700,27431978500,376500,376500,377000,376000,395
20240709,094600,27283263000,376000,376500,376500,376000,544
20240709,094500,27078496500,376000,376500,376500,376000,964
20240709,094400,26715926000,376500,376500,376500,376000,1068
20240709,094300,26313937500,376500,376500,377000,376000,1170
20240709,094200,25873447500,376000,376000,376500,375500,3443
20240709,094100,24578830000,376000,376000,376000,375500,793
20240709,094000,24281011000,375500,375500,376000,375500,385
20240709,093900,24136394000,375500,375500,376000,375500,241
20240709,093800,24045876000,376000,375500,376000,375500,689
20240709,093700,23787151000,375500,375500,376000,375000,1447
20240709,093600,23243811500,375000,375500,376000,375000,477
20240709,093500,23064829500,375500,375500,375500,375000,2892
20240709,093400,21979084000,375500,375500,376000,375500,590
20240709,093300,21757526500,375500,375500,376000,375500,514
20240709,093200,21564463000,375500,376500,376500,375500,2604
20240709,093100,20585572000,376000,376000,376500,376000,475
20240709,093000,20406813500,376000,376500,376500,376000,216
20240709,092900,20325573000,376000,376000,376500,376000,315
20240709,092800,20207007000,376500,376500,377000,376000,585
20240709,092700,19986773500,376000,376000,376500,376000,792
20240709,092600,19688646000,376000,376500,376500,376000,422
20240709,092500,19529910500,376500,376000,376500,376000,523
20240709,092400,19333239500,376000,375500,376500,375500,2529
20240709,092300,18382735000,375500,376500,376500,375500,1150
20240709,092200,17950526500,376000,375500,376500,375500,5186
20240709,092100,16001393000,375500,375500,376000,375500,1347
20240709,092000,15495522500,376000,376000,376000,375500,813
20240709,091900,15190171500,375500,375500,376000,375500,300
20240709,091800,15077481500,376000,376000,376000,375500,638
20240709,091700,14837778000,375500,375500,376000,375500,289
20240709,091600,14729208000,375500,375500,376000,375500,562
20240709,091500,14517946000,375500,376000,376500,375500,3397
20240709,091400,13241267500,376000,376000,376500,376000,803
20240709,091300,12939282500,376500,376500,377000,376000,1927
20240709,091200,12213925500,376500,377000,377000,376500,656
20240709,091100,11966929500,376500,377000,377000,376500,424
20240709,091000,11807150000,377000,376500,377000,376500,1232
20240709,090900,11343214500,376500,376500,377000,376500,457
20240709,090800,11171147500,376500,377000,377000,376500,695
20240709,090700,10909296000,377000,376500,377000,376500,642
20240709,090600,10667345000,377000,377500,377500,376500,2168
20240709,090500,9850217500,377000,377000,378000,376500,1699
20240709,090400,9209113000,377000,376000,377000,375500,2983
20240709,090300,8087093000,375500,375500,376500,375500,3150
20240709,090200,6903189500,375500,377000,377000,375500,4927
20240709,090100,5049460500,377000,378500,379000,376500,5129
20240709,090000,3111999500,379000,378500,379500,378000,8195