KissMeData/005490/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,184500,85627757000,325500,325500,325500,325500,9778
20240809,184400,85627757000,325500,325500,325500,325500,0
20240809,184300,85627757000,325500,325500,325500,325500,0
20240809,184200,85627757000,325500,325500,325500,325500,0
20240809,184100,85627757000,325500,325500,325500,325500,0
20240809,184000,85627757000,325500,325500,325500,325500,0
20240809,183900,85627757000,325500,325500,325500,325500,0
20240809,183800,85627757000,325500,325500,325500,325500,0
20240809,183700,85627757000,325500,325500,325500,325500,0
20240809,183600,85627757000,325500,325500,325500,325500,0
20240809,183500,85627757000,325500,325500,325500,325500,0
20240809,183400,85627757000,325500,325500,325500,325500,0
20240809,183300,85627757000,325500,325500,325500,325500,0
20240809,183200,85627757000,325500,325500,325500,325500,0
20240809,183100,85627757000,325500,325500,325500,325500,0
20240809,183000,85627757000,325500,325500,325500,325500,0
20240809,182900,85627757000,325500,325500,325500,325500,0
20240809,182800,85627757000,325500,325500,325500,325500,0
20240809,182700,85627757000,325500,325500,325500,325500,0
20240809,182600,85627757000,325500,325500,325500,325500,0
20240809,182500,85627757000,325500,325500,325500,325500,0
20240809,182400,85627757000,325500,325500,325500,325500,0
20240809,182300,85627757000,325500,325500,325500,325500,0
20240809,182200,85627757000,325500,325500,325500,325500,0
20240809,182100,85627757000,325500,325500,325500,325500,0
20240809,182000,85627757000,325500,325500,325500,325500,0
20240809,181900,85627757000,325500,325500,325500,325500,0
20240809,181800,85627757000,325500,325500,325500,325500,0
20240809,181700,85627757000,325500,325500,325500,325500,0
20240809,181600,85627757000,325500,325500,325500,325500,0
20240809,181500,85627757000,325500,325500,325500,325500,9778
20240809,181400,85627757000,325500,325500,325500,325500,0
20240809,181300,85627757000,325500,325500,325500,325500,0
20240809,181200,85627757000,325500,325500,325500,325500,0
20240809,181100,85627757000,325500,325500,325500,325500,0
20240809,181000,85627757000,325500,325500,325500,325500,0
20240809,180900,85627757000,325500,325500,325500,325500,0
20240809,180800,85627757000,325500,325500,325500,325500,0
20240809,180700,85627757000,325500,325500,325500,325500,0
20240809,180600,85627757000,325500,325500,325500,325500,0
20240809,180500,85627757000,325500,325500,325500,325500,0
20240809,180400,85627757000,325500,325500,325500,325500,0
20240809,180300,85627757000,325500,325500,325500,325500,0
20240809,180200,85627757000,325500,325500,325500,325500,0
20240809,180100,85627757000,325500,325500,325500,325500,0
20240809,180000,85627757000,325500,325500,325500,325500,0
20240809,175900,85627757000,325500,325500,325500,325500,0
20240809,175800,85627757000,325500,325500,325500,325500,0
20240809,175700,85627757000,325500,325500,325500,325500,0
20240809,175600,85627757000,325500,325500,325500,325500,0
20240809,175500,85627757000,325500,325500,325500,325500,0
20240809,175400,85627757000,325500,325500,325500,325500,0
20240809,175300,85627757000,325500,325500,325500,325500,0
20240809,175200,85627757000,325500,325500,325500,325500,0
20240809,175100,85627757000,325500,325500,325500,325500,0
20240809,175000,85627757000,325500,325500,325500,325500,0
20240809,174900,85627757000,325500,325500,325500,325500,0
20240809,174800,85627757000,325500,325500,325500,325500,0
20240809,174700,85627757000,325500,325500,325500,325500,0
20240809,174600,85627757000,325500,325500,325500,325500,0
20240809,174500,85627757000,325500,325500,325500,325500,9778
20240809,174400,85627757000,325500,325500,325500,325500,0
20240809,174300,85627757000,325500,325500,325500,325500,0
20240809,174200,85627757000,325500,325500,325500,325500,0
20240809,174100,85627757000,325500,325500,325500,325500,0
20240809,174000,85627757000,325500,325500,325500,325500,0
20240809,173900,85627757000,325500,325500,325500,325500,0
20240809,173800,85627757000,325500,325500,325500,325500,0
20240809,173700,85627757000,325500,325500,325500,325500,0
20240809,173600,85627757000,325500,325500,325500,325500,0
20240809,173500,85627757000,325500,325500,325500,325500,0
20240809,173400,85627757000,325500,325500,325500,325500,0
20240809,173300,85627757000,325500,325500,325500,325500,0
20240809,173200,85627757000,325500,325500,325500,325500,0
20240809,173100,85627757000,325500,325500,325500,325500,0
20240809,173000,85627757000,325500,325500,325500,325500,0
20240809,172900,85627757000,325500,325500,325500,325500,0
20240809,172800,85627757000,325500,325500,325500,325500,0
20240809,172700,85627757000,325500,325500,325500,325500,0
20240809,172600,85627757000,325500,325500,325500,325500,0
20240809,172500,85627757000,325500,325500,325500,325500,0
20240809,172400,85627757000,325500,325500,325500,325500,0
20240809,172300,85627757000,325500,325500,325500,325500,0
20240809,172200,85627757000,325500,325500,325500,325500,0
20240809,172100,85627757000,325500,325500,325500,325500,0
20240809,172000,85627757000,325500,325500,325500,325500,0
20240809,171900,85627757000,325500,325500,325500,325500,0
20240809,171800,85627757000,325500,325500,325500,325500,0
20240809,171700,85627757000,325500,325500,325500,325500,0
20240809,171600,85627757000,325500,325500,325500,325500,0
20240809,171500,85627757000,325500,325500,325500,325500,9778
20240809,171400,85627757000,325500,325500,325500,325500,0
20240809,171300,85627757000,325500,325500,325500,325500,0
20240809,171200,85627757000,325500,325500,325500,325500,0
20240809,171100,85627757000,325500,325500,325500,325500,0
20240809,171000,85627757000,325500,325500,325500,325500,0
20240809,170900,85627757000,325500,325500,325500,325500,0
20240809,170800,85627757000,325500,325500,325500,325500,0
20240809,170700,85627757000,325500,325500,325500,325500,0
20240809,170600,85627757000,325500,325500,325500,325500,0
20240809,170500,85627757000,325500,325500,325500,325500,0
20240809,170400,85627757000,325500,325500,325500,325500,0
20240809,170300,85627757000,325500,325500,325500,325500,0
20240809,170200,85627757000,325500,325500,325500,325500,0
20240809,170100,85627757000,325500,325500,325500,325500,0
20240809,170000,85627757000,325500,325500,325500,325500,0
20240809,165900,85627757000,325500,325500,325500,325500,0
20240809,165800,85627757000,325500,325500,325500,325500,0
20240809,165700,85627757000,325500,325500,325500,325500,0
20240809,165600,85627757000,325500,325500,325500,325500,0
20240809,165500,85627757000,325500,325500,325500,325500,0
20240809,165400,85627757000,325500,325500,325500,325500,0
20240809,165300,85627757000,325500,325500,325500,325500,0
20240809,165200,85627757000,325500,325500,325500,325500,0
20240809,165100,85627757000,325500,325500,325500,325500,0
20240809,165000,85627757000,325500,325500,325500,325500,0
20240809,164900,85627757000,325500,325500,325500,325500,0
20240809,164800,85627757000,325500,325500,325500,325500,0
20240809,164700,85627757000,325500,325500,325500,325500,0
20240809,164600,85627757000,325500,325500,325500,325500,0
20240809,164500,85627757000,325500,325500,325500,325500,9778
20240809,164400,85627757000,325500,325500,325500,325500,0
20240809,164300,85627757000,325500,325500,325500,325500,0
20240809,164200,85627757000,325500,325500,325500,325500,0
20240809,164100,85627757000,325500,325500,325500,325500,0
20240809,164000,85627757000,325500,325500,325500,325500,0
20240809,163900,85627757000,325500,325500,325500,325500,0
20240809,163800,85627757000,325500,325500,325500,325500,0
20240809,163700,85627757000,325500,325500,325500,325500,0
20240809,163600,85627757000,325500,325500,325500,325500,0
20240809,163500,85627757000,325500,325500,325500,325500,0
20240809,163400,85627757000,325500,325500,325500,325500,0
20240809,163300,85627757000,325500,325500,325500,325500,0
20240809,163200,85627757000,325500,325500,325500,325500,0
20240809,163100,85627757000,325500,325500,325500,325500,0
20240809,163000,85627757000,325500,325500,325500,325500,0
20240809,162900,85627757000,325500,325500,325500,325500,0
20240809,162800,85627757000,325500,325500,325500,325500,0
20240809,162700,85627757000,325500,325500,325500,325500,0
20240809,162600,85627757000,325500,325500,325500,325500,0
20240809,162500,85627757000,325500,325500,325500,325500,0
20240809,162400,85627757000,325500,325500,325500,325500,0
20240809,162300,85627757000,325500,325500,325500,325500,0
20240809,162200,85627757000,325500,325500,325500,325500,0
20240809,162100,85627757000,325500,325500,325500,325500,0
20240809,162000,85627757000,325500,325500,325500,325500,0
20240809,161900,85627757000,325500,325500,325500,325500,0
20240809,161800,85627757000,325500,325500,325500,325500,0
20240809,161700,85627757000,325500,325500,325500,325500,0
20240809,161600,85627757000,325500,325500,325500,325500,0
20240809,161500,85627757000,325500,325500,325500,325500,9778
20240809,161400,85627757000,325500,325500,325500,325500,0
20240809,161300,85627757000,325500,325500,325500,325500,0
20240809,161200,85627757000,325500,325500,325500,325500,0
20240809,161100,85627757000,325500,325500,325500,325500,0
20240809,161000,85627757000,325500,325500,325500,325500,0
20240809,160900,85627757000,325500,325500,325500,325500,0
20240809,160800,85627757000,325500,325500,325500,325500,0
20240809,160700,85627757000,325500,325500,325500,325500,0
20240809,160600,85627757000,325500,325500,325500,325500,0
20240809,160500,85627757000,325500,325500,325500,325500,0
20240809,160400,85627757000,325500,325500,325500,325500,0
20240809,160300,85627757000,325500,325500,325500,325500,0
20240809,160200,85627757000,325500,325500,325500,325500,0
20240809,160100,85627757000,325500,325500,325500,325500,0
20240809,160000,85627757000,325500,325500,325500,325500,0
20240809,155900,85627757000,325500,325500,325500,325500,0
20240809,155800,85627757000,325500,325500,325500,325500,0
20240809,155700,85627757000,325500,325500,325500,325500,0
20240809,155600,85627757000,325500,325500,325500,325500,0
20240809,155500,85627757000,325500,325500,325500,325500,0
20240809,155400,85627757000,325500,325500,325500,325500,0
20240809,155300,85627757000,325500,325500,325500,325500,0
20240809,155200,85627757000,325500,325500,325500,325500,0
20240809,155100,85627757000,325500,325500,325500,325500,0
20240809,155000,85627757000,325500,325500,325500,325500,0
20240809,154900,85627757000,325500,325500,325500,325500,0
20240809,154800,85627757000,325500,325500,325500,325500,0
20240809,154700,85627757000,325500,325500,325500,325500,0
20240809,154600,85627757000,325500,325500,325500,325500,0
20240809,154500,85627757000,325500,325500,325500,325500,9778
20240809,154400,85627757000,325500,325500,325500,325500,0
20240809,154300,85627757000,325500,325500,325500,325500,0
20240809,154200,85627757000,325500,325500,325500,325500,0
20240809,154100,85627757000,325500,325500,325500,325500,0
20240809,154000,85627757000,325500,325500,325500,325500,0
20240809,153900,85627757000,325500,325500,325500,325500,0
20240809,153800,85627757000,325500,325500,325500,325500,0
20240809,153700,85627757000,325500,325500,325500,325500,0
20240809,153600,85627757000,325500,325500,325500,325500,0
20240809,153500,85627757000,325500,325500,325500,325500,0
20240809,153400,85627757000,325500,325500,325500,325500,0
20240809,153300,85627757000,325500,325500,325500,325500,0
20240809,153200,85627757000,325500,325500,325500,325500,0
20240809,153100,85627757000,325500,325500,325500,325500,0
20240809,153000,85627757000,325500,325500,325500,325500,9778
20240809,152900,82445018000,326000,326000,326000,326000,0
20240809,152800,82445018000,326000,326000,326000,326000,0
20240809,152700,82445018000,326000,326000,326000,326000,0
20240809,152600,82445018000,326000,326000,326000,326000,0
20240809,152500,82445018000,326000,326000,326000,326000,0
20240809,152400,82445018000,326000,326000,326000,326000,0
20240809,152300,82445018000,326000,326000,326000,326000,0
20240809,152200,82445018000,326000,326000,326000,326000,0
20240809,152100,82445018000,326000,326000,326000,326000,0
20240809,152000,82445018000,326000,326000,326000,326000,0
20240809,151900,82445018000,326000,326000,326500,326000,743
20240809,151800,82202598500,326500,326500,327000,326000,1133
20240809,151700,81832631500,326500,326500,327000,326000,799
20240809,151600,81571571500,326500,327000,327000,326000,1076
20240809,151500,81220093000,326500,326500,327000,326000,1268
20240809,151400,80805828000,326500,326500,327000,326000,1305
20240809,151300,80379772500,326500,326000,326500,326000,1573
20240809,151200,79866845500,326000,326000,326000,325500,1013
20240809,151100,79536627500,326000,326000,326000,325500,810
20240809,151000,79272611500,326000,325000,326000,325000,1164
20240809,150900,78893638500,325000,325500,325500,325000,655
20240809,150800,78680451000,325500,325500,325500,325000,692
20240809,150700,78455265500,325500,325000,325500,325000,442
20240809,150600,78311432500,325000,325000,325500,325000,430
20240809,150500,78171549500,325000,325000,325500,325000,74
20240809,150400,78147489500,325500,325000,325500,325000,515
20240809,150300,77979994000,325000,325000,325500,325000,304
20240809,150200,77881140500,325000,325000,325500,325000,181
20240809,150100,77822261000,325000,325500,325500,325000,239
20240809,150000,77744542500,325000,325000,325500,325000,174
20240809,145900,77687955000,325000,325000,325500,325000,143
20240809,145800,77641451500,325000,325500,325500,325000,152
20240809,145700,77592030500,325000,325500,325500,325000,67
20240809,145600,77570242500,325500,326000,326000,325000,454
20240809,145500,77422463000,325500,325500,326000,325000,1099
20240809,145400,77064696000,325000,325500,325500,325000,308
20240809,145300,76964450500,325500,325000,325500,325000,36
20240809,145200,76952737500,325000,325500,325500,325000,81
20240809,145100,76926390500,325500,326000,326000,325000,194
20240809,145000,76863245500,325500,325500,326000,325500,102
20240809,144900,76830033500,325500,325500,326000,325500,276
20240809,144800,76740181500,325500,325000,326000,325000,237
20240809,144700,76663028500,325500,325500,326000,325500,539
20240809,144600,76487539500,325500,325500,326000,325000,318
20240809,144500,76384031500,325500,325000,326000,325000,424
20240809,144400,76246054500,325500,325500,325500,325000,354
20240809,144300,76130858500,325500,325000,325500,324500,475
20240809,144200,75976502000,324500,325000,325000,324500,219
20240809,144100,75905373500,324500,324500,325000,324500,425
20240809,144000,75767452000,324500,325500,325500,324500,396
20240809,143900,75638744500,325000,326000,326000,325000,437
20240809,143800,75496514500,325500,325500,326000,325500,155
20240809,143700,75446053000,325500,325500,326000,325500,188
20240809,143600,75384846500,326000,325500,326000,325500,162
20240809,143500,75332053500,326000,325500,326000,325500,125
20240809,143400,75291319500,326000,326000,326000,325500,85
20240809,143300,75263622500,326000,325500,326000,325000,231
20240809,143200,75188430500,325500,325500,325500,325000,1115
20240809,143100,74825522000,325500,325500,325500,325000,161
20240809,143000,74773128500,325500,324500,325500,324500,938
20240809,142900,74468327500,324000,324000,324500,324000,656
20240809,142800,74255469000,324500,324000,324500,324000,339
20240809,142700,74145469000,324000,324000,324500,324000,120
20240809,142600,74106550000,324500,325000,325000,324000,498
20240809,142500,73944954000,325000,324500,325000,324500,138
20240809,142400,73900154500,325000,324500,325000,324500,69
20240809,142300,73877741000,324500,324000,325000,324000,2455
20240809,142200,73081878500,324000,323500,324000,323500,153
20240809,142100,73032311500,324000,324000,324000,323500,97
20240809,142000,73000899000,324000,323500,324000,323500,139
20240809,141900,72955887500,323500,323500,324000,323500,261
20240809,141800,72871449500,324000,324000,324000,323500,95
20240809,141700,72840696000,324000,323500,324000,323500,149
20240809,141600,72792483000,324000,324000,324000,323500,83
20240809,141500,72765620500,323500,324000,324000,323500,85
20240809,141400,72738097500,324000,323500,324000,323000,281
20240809,141300,72647188000,323000,323000,324000,323000,700
20240809,141200,72420770500,323500,323000,323500,323000,118
20240809,141100,72382603500,323500,323500,323500,323000,467
20240809,141000,72231529500,323000,323500,323500,323000,263
20240809,140900,72146557500,323500,324000,324000,323000,261
20240809,140800,72062124000,323500,323000,324000,323000,1108
20240809,140700,71703935000,322500,322500,323000,322500,169
20240809,140600,71649421500,322500,323000,323000,322500,1287
20240809,140500,71234339000,322500,323000,323500,322500,447
20240809,140400,71089977500,323000,323500,323500,323000,461
20240809,140300,70941057500,323000,323000,323500,323000,82
20240809,140200,70914561500,323000,323000,323500,323000,87
20240809,140100,70886446000,323000,323000,323500,323000,205
20240809,140000,70820203000,323500,323000,323500,323000,188
20240809,135900,70759461500,323000,323000,323500,323000,1221
20240809,135800,70365014000,323000,323000,323500,323000,391
20240809,135700,70238643500,323500,323500,324000,323000,801
20240809,135600,69979499500,324000,323500,324000,323500,91
20240809,135500,69950048500,323500,324000,324000,323500,57
20240809,135400,69931595500,324000,323000,324000,323000,621
20240809,135300,69730688000,323000,323500,324000,323000,245
20240809,135200,69651431500,323500,323500,324000,323000,1345
20240809,135100,69216771500,323000,324000,324000,323000,1009
20240809,135000,68890352500,323500,323500,324000,323500,253
20240809,134900,68808494000,323500,323500,324000,323500,167
20240809,134800,68754466500,323500,323500,324000,323500,98
20240809,134700,68722740000,323500,324000,324000,323500,137
20240809,134600,68678398000,323500,323500,324000,323500,139
20240809,134500,68633419500,324000,324000,324000,323500,114
20240809,134400,68596535000,323500,323500,324000,323500,79
20240809,134300,68570958000,324000,323500,324000,323500,273
20240809,134200,68482633000,323500,324000,324000,323500,813
20240809,134100,68219599000,324000,324000,324000,323500,159
20240809,134000,68168127000,324000,324000,324500,323500,686
20240809,133900,67945862000,324500,324500,324500,324000,506
20240809,133800,67781859500,324000,324000,324500,324000,643
20240809,133700,67573519000,324000,324500,324500,324000,291
20240809,133600,67479219000,324000,324000,324500,324000,78
20240809,133500,67453937000,324500,324000,324500,324000,93
20240809,133400,67423773500,324500,324500,324500,324000,124
20240809,133300,67383559000,324500,324500,324500,324000,65
20240809,133200,67362470500,324500,324500,324500,324000,85
20240809,133100,67334907500,324500,324000,324500,323500,505
20240809,133000,67171265000,323500,323500,324000,323000,936
20240809,132900,66868533500,323500,323500,323500,323000,1116
20240809,132800,66507551500,323000,323000,323500,323000,615
20240809,132700,66308850000,323500,323500,323500,323000,407
20240809,132600,66177241000,323500,324000,324000,323500,979
20240809,132500,65860514500,323500,323500,324000,323500,213
20240809,132400,65791600000,323500,324000,324000,323500,3191
20240809,132300,64758788000,324500,325000,325000,324000,2102
20240809,132200,64076852000,324500,325000,325500,324500,2667
20240809,132100,63210091000,325000,326000,326000,325000,631
20240809,132000,63004738500,325500,325500,326000,325500,312
20240809,131900,62903179000,325500,326000,326000,325500,541
20240809,131800,62727073000,325500,325500,326000,325500,87
20240809,131700,62698751000,325500,325500,326000,325500,93
20240809,131600,62668469000,325500,325500,326000,325500,175
20240809,131500,62611502500,326000,325500,326000,325500,53
20240809,131400,62594243000,325500,326000,326000,325500,99
20240809,131300,62562007000,326000,326000,326000,325500,68
20240809,131200,62539844500,325500,325500,326000,325500,423
20240809,131100,62402104500,325500,325500,326000,325500,109
20240809,131000,62366580000,326000,325500,326000,325500,117
20240809,130900,62328449000,326000,326000,326000,325500,90
20240809,130800,62299129500,326000,325500,326000,325500,108
20240809,130700,62263944000,326000,325000,326000,325000,764
20240809,130600,62015161000,325500,325000,325500,325000,538
20240809,130500,61840047500,325500,325500,326000,325000,602
20240809,130400,61644102500,325500,326000,326000,325500,1155
20240809,130300,61268143500,325500,326000,326000,325500,152
20240809,130200,61218617000,325500,325500,326000,325500,124
20240809,130100,61178242000,326000,326500,326500,325500,1287
20240809,130000,60758637500,327000,326500,327000,326500,463
20240809,125900,60607459000,326500,326500,327000,326500,61
20240809,125800,60587537500,326500,326500,327000,326500,55
20240809,125700,60569575000,327000,326500,327000,326500,192
20240809,125600,60506882500,326500,326500,327000,326500,130
20240809,125500,60464409000,326500,326500,327000,326500,85
20240809,125400,60436636000,327000,327000,327000,326500,66
20240809,125300,60415071000,326500,326500,327000,326500,57
20240809,125200,60396442500,327000,326500,327000,326500,143
20240809,125100,60349728500,326500,327000,327000,326500,165
20240809,125000,60295780500,326500,326500,327000,326500,62
20240809,124900,60275522000,327000,326500,327000,326500,112
20240809,124800,60238924500,326500,326500,327000,326500,135
20240809,124700,60194839000,326500,326500,327000,326500,27
20240809,124600,60186018000,326500,327000,327000,326500,811
20240809,124500,59920837000,327000,327500,327500,327000,240
20240809,124400,59842346500,327500,327000,327500,327000,230
20240809,124300,59767124500,327500,327000,327500,327000,131
20240809,124200,59724272000,327000,327000,327500,327000,28
20240809,124100,59715112000,327500,327000,327500,327000,154
20240809,124000,59664746000,327500,327500,327500,327000,40
20240809,123900,59651649000,327000,327500,327500,327000,217
20240809,123800,59580687500,327000,327500,328000,327000,307
20240809,123700,59480143000,327500,327500,328000,327500,229
20240809,123600,59405138500,327500,327500,328000,327500,63
20240809,123500,59384500500,327500,328000,328000,327500,84
20240809,123400,59356970500,327500,328000,328000,327500,605
20240809,123300,59158827000,328000,328000,328000,327500,184
20240809,123200,59098530000,328000,328000,328000,327500,131
20240809,123100,59055567500,328000,328000,328000,327500,131
20240809,123000,59012605500,327500,327500,328000,327500,371
20240809,122900,58890923500,327500,328000,328000,327500,74
20240809,122800,58866677000,327500,328000,328500,327500,243
20240809,122700,58786973000,328000,328500,328500,328000,381
20240809,122600,58661986000,328000,328000,328500,328000,178
20240809,122500,58603592000,328500,328000,328500,328000,260
20240809,122400,58518304500,328500,328000,328500,328000,58
20240809,122300,58499264000,328000,328000,328500,328000,71
20240809,122200,58475969500,328000,328000,328500,328000,123
20240809,122100,58435624500,328500,327500,328500,327500,408
20240809,122000,58301801000,328000,328000,328000,327500,66
20240809,121900,58280172000,328000,328000,328000,327500,160
20240809,121800,58227745500,328000,327500,328500,327000,804
20240809,121700,57964128000,327500,327500,328000,327500,106
20240809,121600,57929410500,327500,327500,328000,327500,768
20240809,121500,57677873500,327500,328000,328000,327500,75
20240809,121400,57653293500,327500,328000,328000,327500,39
20240809,121300,57640517000,328000,328000,328000,327500,194
20240809,121200,57576968000,327500,328000,328500,327500,288
20240809,121100,57482508000,328000,328000,328500,328000,328
20240809,121000,57374922500,328000,328000,328500,328000,282
20240809,120900,57282407000,328000,328500,328500,328000,108
20240809,120800,57246967500,328500,328500,328500,328000,66
20240809,120700,57225292500,328500,328500,328500,328000,8
20240809,120600,57222666000,328000,328000,328500,328000,125
20240809,120500,57181613500,328000,328500,328500,328000,46
20240809,120400,57166507500,328500,328000,328500,328000,27
20240809,120300,57157647500,328500,329000,329000,328000,1165
20240809,120200,56774934000,328500,328500,329000,328500,325
20240809,120100,56668162000,328500,328500,329000,328500,501
20240809,120000,56503562000,328500,328500,329000,328500,85
20240809,115900,56475626500,329000,329000,329000,328500,109
20240809,115800,56439791000,328500,329000,329000,328500,101
20240809,115700,56406568500,329000,328500,329000,328500,679
20240809,115600,56183191000,329000,327000,329000,327000,6929
20240809,115500,53910705000,327000,327000,327500,327000,286
20240809,115400,53817109500,327000,327500,327500,327000,59
20240809,115300,53797810000,327000,327000,327500,327000,122
20240809,115200,53757909000,327500,327000,327500,327000,81
20240809,115100,53731387000,327500,327500,327500,327000,182
20240809,115000,53671864500,327500,327000,327500,327000,18
20240809,114900,53665974500,327000,327500,327500,327000,364
20240809,114800,53546934000,327500,327000,327500,327000,51
20240809,114700,53530239000,327000,327000,327500,327000,59
20240809,114600,53510938500,327000,327000,327500,327000,67
20240809,114500,53489007000,327500,327000,327500,327000,89
20240809,114400,53459899500,327000,327500,327500,327000,119
20240809,114300,53420948000,327500,327500,327500,327000,42
20240809,114200,53407199500,327000,327000,327000,326500,781
20240809,114100,53151910500,326500,327000,327000,326500,201
20240809,114000,53086194000,326500,327000,327000,326500,58
20240809,113900,53067238500,327000,327000,327500,326500,230
20240809,113800,52992029000,327000,327000,327000,326500,331
20240809,113700,52883795000,327000,327000,327500,327000,449
20240809,113600,52736963500,327000,327000,327500,327000,175
20240809,113500,52679731500,327000,327500,327500,327000,43
20240809,113400,52665664500,327000,327000,327500,327000,129
20240809,113300,52623471500,327000,327500,327500,327000,28
20240809,113200,52614312000,327000,327500,327500,327000,189
20240809,113100,52552503500,327500,327500,327500,327000,281
20240809,113000,52460597500,327000,327500,327500,327000,375
20240809,112900,52337956000,327500,327500,327500,327000,155
20240809,112800,52287213500,327500,327500,327500,327000,418
20240809,112700,52150331000,327500,327500,327500,327000,75
20240809,112600,52125793000,327000,327500,327500,327000,67
20240809,112500,52103863000,327500,327000,327500,327000,52
20240809,112400,52086849500,327000,327000,327500,327000,78
20240809,112300,52061321500,327000,328000,328000,327000,691
20240809,112200,51835058000,327500,327500,328000,327500,59
20240809,112100,51815723000,327500,328000,328000,327500,281
20240809,112000,51723691500,327500,327500,328000,327000,146
20240809,111900,51675890000,327000,328000,328000,327000,145
20240809,111800,51628399500,327500,327500,328000,327000,212
20240809,111700,51558984500,327500,327500,328000,327500,484
20240809,111600,51400453500,328000,328000,328000,327500,74
20240809,111500,51376187500,327500,328000,328000,327500,93
20240809,111400,51345697000,327500,327000,327500,326500,534
20240809,111300,51171065500,327000,327500,327500,327000,499
20240809,111200,51007877000,327500,327500,328000,327500,293
20240809,111100,50911911500,327500,327500,328000,327500,71
20240809,111000,50888635500,328000,327500,328000,327000,696
20240809,110900,50660732000,327500,327000,327500,327000,37
20240809,110800,50648624000,327000,328000,328000,327000,510
20240809,110700,50481590000,327500,326500,327500,326500,2439
20240809,110600,49683614000,326500,326500,326500,326000,307
20240809,110500,49583465500,326500,326500,326500,326000,74
20240809,110400,49559331500,326500,326000,326500,326000,271
20240809,110300,49470973500,326000,326500,326500,326000,234
20240809,110200,49394658000,326500,326000,326500,326000,122
20240809,110100,49354842000,326000,326000,326500,326000,165
20240809,110000,49301043000,326500,326000,326500,326000,83
20240809,105900,49273971000,326500,327500,327500,326500,1266
20240809,105800,48860229000,327000,327000,327500,327000,193
20240809,105700,48797090000,327500,327500,327500,327000,76
20240809,105600,48772221000,327000,327500,327500,327000,96
20240809,105500,48740794500,327500,327500,327500,327000,144
20240809,105400,48693637000,327500,327500,327500,327000,59
20240809,105300,48674318500,327500,327000,327500,326500,1026
20240809,105200,48338773500,326500,326500,327000,326500,151
20240809,105100,48289449000,326500,326500,327000,326500,345
20240809,105000,48176794000,326500,327000,327000,326500,227
20240809,104900,48102661500,327000,326500,327000,326500,90
20240809,104800,48073246000,327000,326500,327000,326500,62
20240809,104700,48052976000,326500,327000,327000,326500,113
20240809,104600,48016041500,326500,326500,327000,326500,271
20240809,104500,47927555000,326500,326500,327000,326500,94
20240809,104400,47896825000,326500,326500,327000,326500,126
20240809,104300,47855680500,327000,327000,327000,327000,39
20240809,104200,47842927500,327000,326500,327000,326000,294
20240809,104100,47746894500,326500,326500,326500,326000,262
20240809,104000,47661398000,326500,327500,327500,326500,607
20240809,103900,47462955000,327500,327500,327500,327000,101
20240809,103800,47429900500,327500,327500,327500,326500,865
20240809,103700,47146697000,328000,327000,328000,327000,1390
20240809,103600,46691598500,327000,326000,327000,326000,163
20240809,103500,46638373000,326000,326500,326500,326000,532
20240809,103400,46464746000,326500,326500,327000,326000,582
20240809,103300,46274734500,326500,326500,327000,326000,422
20240809,103200,46137028500,326500,326000,326500,326000,84
20240809,103100,46109628000,326000,325500,326500,325000,1219
20240809,103000,45712633500,326000,326000,326000,325500,103
20240809,102900,45679096500,325500,326000,326000,325500,699
20240809,102800,45451544500,326000,325500,326000,325500,168
20240809,102700,45396843000,326000,325500,326000,325500,735
20240809,102600,45157577000,325500,326500,326500,325500,751
20240809,102500,44912701500,326500,326000,326500,326000,778
20240809,102400,44658902500,326000,326000,326500,326000,113
20240809,102300,44622055500,326500,327000,327000,326000,725
20240809,102200,44385333000,326500,326500,327000,326500,99
20240809,102100,44352972000,326500,326500,326500,326000,552
20240809,102000,44172767500,326000,326500,326500,326000,301
20240809,101900,44074623000,326500,326500,326500,326000,851
20240809,101800,43796782500,326500,326500,327000,326500,270
20240809,101700,43708524000,327000,327500,327500,326500,207
20240809,101600,43640848500,327000,327000,327500,326500,980
20240809,101500,43320343500,327000,326500,327000,326500,166
20240809,101400,43266067500,327000,326500,327000,326000,716
20240809,101300,43032234500,326500,327000,327500,326000,1167
20240809,101200,42651029500,327000,327500,328000,327000,839
20240809,101100,42376507000,327500,327500,328000,327500,385
20240809,101000,42250363500,328000,328000,328500,327500,366
20240809,100900,42130270500,328000,328500,328500,328000,527
20240809,100800,41957390500,328500,328500,329000,328000,626
20240809,100700,41751864500,329000,328000,329000,327500,1244
20240809,100600,41343238000,327500,329500,329500,327500,4225
20240809,100500,39956388500,329500,329500,329500,329000,792
20240809,100400,39695497500,330000,329500,330000,329500,1116
20240809,100300,39327728000,329500,330000,330000,329500,2497
20240809,100200,38504708500,329500,329500,330000,329500,1153
20240809,100100,38124643000,329500,330000,330000,329500,1396
20240809,100000,37664111000,329500,329500,330000,329500,933
20240809,095900,37356279000,329500,329500,330000,329000,2354
20240809,095800,36580595000,329000,329000,329500,328500,1595
20240809,095700,36055815000,329000,329000,329000,328500,1903
20240809,095600,35430246000,329000,328500,329000,328500,546
20240809,095500,35250687500,328500,328500,329000,328500,510
20240809,095400,35083014500,328500,328500,329000,328000,937
20240809,095300,34775205000,328500,328500,328500,327500,1123
20240809,095200,34406909000,328500,328000,329000,327500,1719
20240809,095100,33842659000,327500,328000,328000,327500,1015
20240809,095000,33510146000,328000,328500,328500,327500,934
20240809,094900,33203861000,328500,328000,328500,327500,371
20240809,094800,33082131000,328000,329000,329000,327500,1542
20240809,094700,32575922000,329000,327500,329500,327000,7533
20240809,094600,30101963000,327000,327000,327500,326500,2036
20240809,094500,29435855500,327500,328000,328000,327000,623
20240809,094400,29231899000,327500,327500,328000,327000,1121
20240809,094300,28864716500,327000,327500,327500,327000,2968
20240809,094200,27892708000,327500,327000,328000,326500,3357
20240809,094100,26793776000,327000,326500,327000,326500,502
20240809,094000,26629641500,326500,326500,327000,326500,844
20240809,093900,26353938500,326500,326500,327000,326500,453
20240809,093800,26205995500,326500,326000,326500,326000,1135
20240809,093700,25835671500,326000,326000,326500,325500,406
20240809,093600,25703280000,326000,325000,326000,325000,323
20240809,093500,25598055000,326000,325000,326500,325000,2052
20240809,093400,24929347500,325500,326000,326500,325000,1916
20240809,093300,24304927000,326000,326500,326500,326000,234
20240809,093200,24228580000,326500,327000,327500,326000,1735
20240809,093100,23661434000,327000,325500,327000,325500,4993
20240809,093000,22032575500,325500,324000,326000,324000,2868
20240809,092900,21100334000,324500,324500,324500,324000,209
20240809,092800,21032522000,324500,324500,325000,324000,1052
20240809,092700,20691357500,324000,325000,325000,324000,2389
20240809,092600,19916472500,324500,325000,325000,324500,319
20240809,092500,19812870000,324500,325000,325000,324500,459
20240809,092400,19663739500,324500,325000,325500,324500,1587
20240809,092300,19147980500,325000,325000,325500,325000,326
20240809,092200,19041950500,325500,325500,325500,325000,783
20240809,092100,18787184500,325500,325000,326000,325000,1243
20240809,092000,18382516500,325000,325500,325500,324500,1157
20240809,091900,18006478000,325000,325500,325500,325000,1564
20240809,091800,17497595000,325500,326500,326500,325500,1377
20240809,091700,17048802500,326000,326000,326000,325500,2124
20240809,091600,16356636000,325500,325500,326000,325500,2708
20240809,091500,15474058000,326000,325000,326000,324500,3853
20240809,091400,14221141500,325000,324000,325000,324000,1278
20240809,091300,13806365500,324000,324000,324500,323500,1259
20240809,091200,13398242000,324000,323000,324000,323000,2967
20240809,091100,12437428000,323000,324000,324000,323000,1044
20240809,091000,12099686500,323500,323500,324000,323500,604
20240809,090900,11904118500,323500,324500,324500,323500,1393
20240809,090800,11452879000,324500,324500,325000,324000,724
20240809,090700,11217961500,324500,324000,324500,323500,1002
20240809,090600,10893131000,323500,323000,324000,322500,1660
20240809,090500,10356431500,323000,323000,323500,322500,2913
20240809,090400,9415728000,323500,323500,325000,323500,3013
20240809,090300,8439510500,324000,323500,324000,322000,4358
20240809,090200,7031492000,323500,324500,325000,323000,4672
20240809,090100,5516635000,324500,325000,325500,324000,4327
20240809,090000,4111951000,324500,324500,326000,324500,12495