KissMeData/005490/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,184400,98413446500,342500,342500,342500,342500,19002
20240905,184300,98413446500,342500,342500,342500,342500,0
20240905,184200,98413446500,342500,342500,342500,342500,0
20240905,184100,98413446500,342500,342500,342500,342500,0
20240905,184000,98413446500,342500,342500,342500,342500,0
20240905,183900,98413446500,342500,342500,342500,342500,0
20240905,183800,98413446500,342500,342500,342500,342500,0
20240905,183700,98413446500,342500,342500,342500,342500,0
20240905,183600,98413446500,342500,342500,342500,342500,0
20240905,183500,98413446500,342500,342500,342500,342500,0
20240905,183400,98413446500,342500,342500,342500,342500,0
20240905,183300,98413446500,342500,342500,342500,342500,0
20240905,183200,98413446500,342500,342500,342500,342500,0
20240905,183100,98413446500,342500,342500,342500,342500,0
20240905,183000,98413446500,342500,342500,342500,342500,0
20240905,182900,98413446500,342500,342500,342500,342500,0
20240905,182800,98413446500,342500,342500,342500,342500,0
20240905,182700,98413446500,342500,342500,342500,342500,0
20240905,182600,98413446500,342500,342500,342500,342500,0
20240905,182500,98413446500,342500,342500,342500,342500,0
20240905,182400,98413446500,342500,342500,342500,342500,0
20240905,182300,98413446500,342500,342500,342500,342500,0
20240905,182200,98413446500,342500,342500,342500,342500,0
20240905,182100,98413446500,342500,342500,342500,342500,0
20240905,182000,98413446500,342500,342500,342500,342500,0
20240905,181900,98413446500,342500,342500,342500,342500,0
20240905,181800,98413446500,342500,342500,342500,342500,0
20240905,181700,98413446500,342500,342500,342500,342500,0
20240905,181600,98413446500,342500,342500,342500,342500,0
20240905,181500,98413446500,342500,342500,342500,342500,0
20240905,181400,98413446500,342500,342500,342500,342500,19002
20240905,181300,98413446500,342500,342500,342500,342500,0
20240905,181200,98413446500,342500,342500,342500,342500,0
20240905,181100,98413446500,342500,342500,342500,342500,0
20240905,181000,98413446500,342500,342500,342500,342500,0
20240905,180900,98413446500,342500,342500,342500,342500,0
20240905,180800,98413446500,342500,342500,342500,342500,0
20240905,180700,98413446500,342500,342500,342500,342500,0
20240905,180600,98413446500,342500,342500,342500,342500,0
20240905,180500,98413446500,342500,342500,342500,342500,0
20240905,180400,98413446500,342500,342500,342500,342500,0
20240905,180300,98413446500,342500,342500,342500,342500,0
20240905,180200,98413446500,342500,342500,342500,342500,0
20240905,180100,98413446500,342500,342500,342500,342500,0
20240905,180000,98413446500,342500,342500,342500,342500,0
20240905,175900,98413446500,342500,342500,342500,342500,0
20240905,175800,98413446500,342500,342500,342500,342500,0
20240905,175700,98413446500,342500,342500,342500,342500,0
20240905,175600,98413446500,342500,342500,342500,342500,0
20240905,175500,98413446500,342500,342500,342500,342500,0
20240905,175400,98413446500,342500,342500,342500,342500,0
20240905,175300,98413446500,342500,342500,342500,342500,0
20240905,175200,98413446500,342500,342500,342500,342500,0
20240905,175100,98413446500,342500,342500,342500,342500,0
20240905,175000,98413446500,342500,342500,342500,342500,0
20240905,174900,98413446500,342500,342500,342500,342500,0
20240905,174800,98413446500,342500,342500,342500,342500,0
20240905,174700,98413446500,342500,342500,342500,342500,0
20240905,174600,98413446500,342500,342500,342500,342500,0
20240905,174500,98413446500,342500,342500,342500,342500,0
20240905,174400,98413446500,342500,342500,342500,342500,19002
20240905,174300,98413446500,342500,342500,342500,342500,0
20240905,174200,98413446500,342500,342500,342500,342500,0
20240905,174100,98413446500,342500,342500,342500,342500,0
20240905,174000,98413446500,342500,342500,342500,342500,0
20240905,173900,98413446500,342500,342500,342500,342500,0
20240905,173800,98413446500,342500,342500,342500,342500,0
20240905,173700,98413446500,342500,342500,342500,342500,0
20240905,173600,98413446500,342500,342500,342500,342500,0
20240905,173500,98413446500,342500,342500,342500,342500,0
20240905,173400,98413446500,342500,342500,342500,342500,0
20240905,173300,98413446500,342500,342500,342500,342500,0
20240905,173200,98413446500,342500,342500,342500,342500,0
20240905,173100,98413446500,342500,342500,342500,342500,0
20240905,173000,98413446500,342500,342500,342500,342500,0
20240905,172900,98413446500,342500,342500,342500,342500,0
20240905,172800,98413446500,342500,342500,342500,342500,0
20240905,172700,98413446500,342500,342500,342500,342500,0
20240905,172600,98413446500,342500,342500,342500,342500,0
20240905,172500,98413446500,342500,342500,342500,342500,0
20240905,172400,98413446500,342500,342500,342500,342500,0
20240905,172300,98413446500,342500,342500,342500,342500,0
20240905,172200,98413446500,342500,342500,342500,342500,0
20240905,172100,98413446500,342500,342500,342500,342500,0
20240905,172000,98413446500,342500,342500,342500,342500,0
20240905,171900,98413446500,342500,342500,342500,342500,0
20240905,171800,98413446500,342500,342500,342500,342500,0
20240905,171700,98413446500,342500,342500,342500,342500,0
20240905,171600,98413446500,342500,342500,342500,342500,0
20240905,171500,98413446500,342500,342500,342500,342500,0
20240905,171400,98413446500,342500,342500,342500,342500,19002
20240905,171300,98413446500,342500,342500,342500,342500,0
20240905,171200,98413446500,342500,342500,342500,342500,0
20240905,171100,98413446500,342500,342500,342500,342500,0
20240905,171000,98413446500,342500,342500,342500,342500,0
20240905,170900,98413446500,342500,342500,342500,342500,0
20240905,170800,98413446500,342500,342500,342500,342500,0
20240905,170700,98413446500,342500,342500,342500,342500,0
20240905,170600,98413446500,342500,342500,342500,342500,0
20240905,170500,98413446500,342500,342500,342500,342500,0
20240905,170400,98413446500,342500,342500,342500,342500,0
20240905,170300,98413446500,342500,342500,342500,342500,0
20240905,170200,98413446500,342500,342500,342500,342500,0
20240905,170100,98413446500,342500,342500,342500,342500,0
20240905,170000,98413446500,342500,342500,342500,342500,0
20240905,165900,98413446500,342500,342500,342500,342500,0
20240905,165800,98413446500,342500,342500,342500,342500,0
20240905,165700,98413446500,342500,342500,342500,342500,0
20240905,165600,98413446500,342500,342500,342500,342500,0
20240905,165500,98413446500,342500,342500,342500,342500,0
20240905,165400,98413446500,342500,342500,342500,342500,0
20240905,165300,98413446500,342500,342500,342500,342500,0
20240905,165200,98413446500,342500,342500,342500,342500,0
20240905,165100,98413446500,342500,342500,342500,342500,0
20240905,165000,98413446500,342500,342500,342500,342500,0
20240905,164900,98413446500,342500,342500,342500,342500,0
20240905,164800,98413446500,342500,342500,342500,342500,0
20240905,164700,98413446500,342500,342500,342500,342500,0
20240905,164600,98413446500,342500,342500,342500,342500,0
20240905,164500,98413446500,342500,342500,342500,342500,0
20240905,164400,98413446500,342500,342500,342500,342500,19002
20240905,164300,98413446500,342500,342500,342500,342500,0
20240905,164200,98413446500,342500,342500,342500,342500,0
20240905,164100,98413446500,342500,342500,342500,342500,0
20240905,164000,98413446500,342500,342500,342500,342500,0
20240905,163900,98413446500,342500,342500,342500,342500,0
20240905,163800,98413446500,342500,342500,342500,342500,0
20240905,163700,98413446500,342500,342500,342500,342500,0
20240905,163600,98413446500,342500,342500,342500,342500,0
20240905,163500,98413446500,342500,342500,342500,342500,0
20240905,163400,98413446500,342500,342500,342500,342500,0
20240905,163300,98413446500,342500,342500,342500,342500,0
20240905,163200,98413446500,342500,342500,342500,342500,0
20240905,163100,98413446500,342500,342500,342500,342500,0
20240905,163000,98413446500,342500,342500,342500,342500,0
20240905,162900,98413446500,342500,342500,342500,342500,0
20240905,162800,98413446500,342500,342500,342500,342500,0
20240905,162700,98413446500,342500,342500,342500,342500,0
20240905,162600,98413446500,342500,342500,342500,342500,0
20240905,162500,98413446500,342500,342500,342500,342500,0
20240905,162400,98413446500,342500,342500,342500,342500,0
20240905,162300,98413446500,342500,342500,342500,342500,0
20240905,162200,98413446500,342500,342500,342500,342500,0
20240905,162100,98413446500,342500,342500,342500,342500,0
20240905,162000,98413446500,342500,342500,342500,342500,0
20240905,161900,98413446500,342500,342500,342500,342500,0
20240905,161800,98413446500,342500,342500,342500,342500,0
20240905,161700,98413446500,342500,342500,342500,342500,0
20240905,161600,98413446500,342500,342500,342500,342500,0
20240905,161500,98413446500,342500,342500,342500,342500,0
20240905,161400,98413446500,342500,342500,342500,342500,19002
20240905,161300,98413446500,342500,342500,342500,342500,0
20240905,161200,98413446500,342500,342500,342500,342500,0
20240905,161100,98413446500,342500,342500,342500,342500,0
20240905,161000,98413446500,342500,342500,342500,342500,0
20240905,160900,98413446500,342500,342500,342500,342500,0
20240905,160800,98413446500,342500,342500,342500,342500,0
20240905,160700,98413446500,342500,342500,342500,342500,0
20240905,160600,98413446500,342500,342500,342500,342500,0
20240905,160500,98413446500,342500,342500,342500,342500,0
20240905,160400,98413446500,342500,342500,342500,342500,0
20240905,160300,98413446500,342500,342500,342500,342500,0
20240905,160200,98413446500,342500,342500,342500,342500,0
20240905,160100,98413446500,342500,342500,342500,342500,0
20240905,160000,98413446500,342500,342500,342500,342500,0
20240905,155900,98413446500,342500,342500,342500,342500,0
20240905,155800,98413446500,342500,342500,342500,342500,0
20240905,155700,98413446500,342500,342500,342500,342500,0
20240905,155600,98413446500,342500,342500,342500,342500,0
20240905,155500,98413446500,342500,342500,342500,342500,0
20240905,155400,98413446500,342500,342500,342500,342500,0
20240905,155300,98413446500,342500,342500,342500,342500,0
20240905,155200,98413446500,342500,342500,342500,342500,0
20240905,155100,98413446500,342500,342500,342500,342500,0
20240905,155000,98413446500,342500,342500,342500,342500,0
20240905,154900,98413446500,342500,342500,342500,342500,0
20240905,154800,98413446500,342500,342500,342500,342500,0
20240905,154700,98413446500,342500,342500,342500,342500,0
20240905,154600,98413446500,342500,342500,342500,342500,0
20240905,154500,98413446500,342500,342500,342500,342500,0
20240905,154400,98413446500,342500,342500,342500,342500,19002
20240905,154300,98413446500,342500,342500,342500,342500,0
20240905,154200,98413446500,342500,342500,342500,342500,0
20240905,154100,98413446500,342500,342500,342500,342500,0
20240905,154000,98413446500,342500,342500,342500,342500,0
20240905,153900,98413446500,342500,342500,342500,342500,0
20240905,153800,98413446500,342500,342500,342500,342500,0
20240905,153700,98413446500,342500,342500,342500,342500,0
20240905,153600,98413446500,342500,342500,342500,342500,0
20240905,153500,98413446500,342500,342500,342500,342500,0
20240905,153400,98413446500,342500,342500,342500,342500,0
20240905,153300,98413446500,342500,342500,342500,342500,0
20240905,153200,98413446500,342500,342500,342500,342500,0
20240905,153100,98413446500,342500,342500,342500,342500,0
20240905,153000,98413446500,342500,342500,342500,342500,19002
20240905,152900,91905261500,340500,340500,340500,340500,0
20240905,152800,91905261500,340500,340500,340500,340500,0
20240905,152700,91905261500,340500,340500,340500,340500,0
20240905,152600,91905261500,340500,340500,340500,340500,0
20240905,152500,91905261500,340500,340500,340500,340500,0
20240905,152400,91905261500,340500,340500,340500,340500,0
20240905,152300,91905261500,340500,340500,340500,340500,0
20240905,152200,91905261500,340500,340500,340500,340500,0
20240905,152100,91905261500,340500,340500,340500,340500,0
20240905,152000,91905261500,340500,340500,340500,340500,0
20240905,151900,91905261500,340500,340500,340500,340000,949
20240905,151800,91582430500,340500,340000,340500,340000,578
20240905,151700,91385800000,340500,340500,340500,340000,758
20240905,151600,91127881000,340000,340000,340500,340000,677
20240905,151500,90897595500,340000,340500,341000,340000,1276
20240905,151400,90463152500,340500,340500,340500,340000,506
20240905,151300,90290960500,340000,340500,341000,340000,1207
20240905,151200,89880085000,340500,340500,341000,340500,1667
20240905,151100,89312460000,341000,341000,341000,340500,346
20240905,151000,89194578000,340500,340500,341000,340500,1677
20240905,150900,88623396000,341000,341000,341000,340500,279
20240905,150800,88528347000,341000,341000,341000,340500,240
20240905,150700,88446579000,341000,340500,341000,340500,546
20240905,150600,88260563500,340500,341000,341000,340500,557
20240905,150500,88070721500,340500,340500,341000,340500,365
20240905,150400,87946347500,340500,341000,341000,340500,174
20240905,150300,87887070500,341000,341000,341000,340500,904
20240905,150200,87579134000,341000,340500,341000,340500,157
20240905,150100,87525639500,341000,341000,341000,340500,718
20240905,150000,87280888500,341000,341500,341500,340500,187
20240905,145900,87217132500,341000,341000,341500,340500,535
20240905,145800,87034667500,341500,341000,341500,340500,1632
20240905,145700,86478128000,340500,341000,341000,340500,652
20240905,145600,86256051500,340500,341000,341000,340500,309
20240905,145500,86150759500,341000,340000,341000,340000,836
20240905,145400,85866139500,340500,340000,340500,339500,1112
20240905,145300,85488174500,339500,340500,340500,339500,824
20240905,145200,85207990000,340500,340000,340500,340000,188
20240905,145100,85144035000,340000,340500,340500,340000,379
20240905,145000,85015093000,340500,339500,340500,339500,898
20240905,144900,84709743000,339500,341000,341000,339500,2734
20240905,144800,83780108000,341000,340500,341000,340000,220
20240905,144700,83705219500,340000,341000,341000,340000,383
20240905,144600,83574813500,341000,341000,341000,340000,353
20240905,144500,83454606000,340500,340500,341000,340500,288
20240905,144400,83356490500,340500,340500,341000,340500,213
20240905,144300,83283955500,340500,340500,341000,340000,379
20240905,144200,83154886500,340500,340500,341000,340000,446
20240905,144100,83003015000,340500,340500,340500,340000,451
20240905,144000,82849481500,340000,340500,340500,340000,1036
20240905,143900,82496727500,340500,341000,341000,340500,290
20240905,143800,82397871000,341000,341000,341500,340500,342
20240905,143700,82281243500,341500,341000,341500,340500,1142
20240905,143600,81891902000,340500,341000,341000,340500,149
20240905,143500,81841099000,340500,340000,341000,340000,410
20240905,143400,81701491000,340000,340000,340500,340000,674
20240905,143300,81472192500,340000,339500,340000,339500,63
20240905,143200,81450780000,340000,340000,340500,340000,204
20240905,143100,81381404500,340500,339500,340500,339500,1525
20240905,143000,80862994500,339500,339500,340000,339500,144
20240905,142900,80814082000,339500,339500,340000,339500,151
20240905,142800,80762803000,339500,340000,340000,339500,266
20240905,142700,80672489500,339500,339500,340000,339500,1147
20240905,142600,80283060500,340000,339500,340000,339500,568
20240905,142500,80090211500,339500,340000,340000,339500,241
20240905,142400,80008379500,340000,339500,340000,339500,217
20240905,142300,79934612000,339500,340000,340000,339500,234
20240905,142200,79855126000,340000,340000,340500,339500,587
20240905,142100,79655538000,340000,340500,340500,340000,189
20240905,142000,79591260000,340000,340000,340500,340000,236
20240905,141900,79510997000,340000,340000,340500,339500,550
20240905,141800,79324005000,339500,340000,340000,339500,315
20240905,141700,79216934000,339500,340000,340000,339500,222
20240905,141600,79141467500,340000,339500,340000,339500,334
20240905,141500,79027936500,340000,340000,340500,339500,147
20240905,141400,78977982500,340000,339500,340000,339500,866
20240905,141300,78683625000,340000,339500,340000,339500,236
20240905,141200,78603438000,340000,339000,340000,339000,383
20240905,141100,78473404000,339000,339500,339500,339000,449
20240905,141000,78320986500,339500,339500,339500,339000,258
20240905,140900,78233496500,339000,339500,339500,339000,114
20240905,140800,78194840500,339500,338500,339500,338500,907
20240905,140700,77887397000,339000,339000,339000,338500,974
20240905,140600,77557217000,339000,339000,339500,338500,449
20240905,140500,77405010500,339000,339000,339000,338500,1461
20240905,140400,76910114000,338500,339500,339500,338500,1407
20240905,140300,76433106500,339500,339500,339500,339000,1875
20240905,140200,75797197000,339500,340000,340000,339500,86
20240905,140100,75767992500,340000,340000,340000,339500,180
20240905,140000,75706824500,339500,339500,340000,339500,234
20240905,135900,75627364000,340000,339500,340000,339500,266
20240905,135800,75537010000,339500,340000,340500,339500,222
20240905,135700,75461554500,339500,340000,340000,339500,563
20240905,135600,75270163000,340000,339500,340000,339500,856
20240905,135500,74979149500,339500,339500,340000,339500,476
20240905,135400,74817537500,339500,339500,340000,339500,186
20240905,135300,74754367000,339500,340000,340000,339500,229
20240905,135200,74676608500,340000,340000,340500,339500,507
20240905,135100,74504221000,340000,340000,340500,340000,243
20240905,135000,74421597000,340000,340000,340000,339500,433
20240905,134900,74274385500,340000,340000,340000,339500,158
20240905,134800,74220682000,340000,339000,340000,339000,1975
20240905,134700,73549780000,339500,339500,339500,339000,280
20240905,134600,73454769000,339000,339500,339500,339000,471
20240905,134500,73295081000,339500,339000,339500,339000,370
20240905,134400,73169603000,339000,339500,340000,339000,1134
20240905,134300,72784627000,339500,339500,340000,339500,212
20240905,134200,72712607000,339500,339500,340000,339500,73
20240905,134100,72687817000,339500,340000,340000,339500,459
20240905,134000,72531939000,339500,340000,340000,339500,258
20240905,133900,72444264000,340000,339500,340000,339500,274
20240905,133800,72351228000,339500,339500,340000,339500,251
20240905,133700,72266006500,339500,339500,340000,339500,203
20240905,133600,72197060000,339500,340000,340000,339500,725
20240905,133500,71950860500,339500,340000,340000,339500,1388
20240905,133400,71479002500,340000,340000,340500,340000,166
20240905,133300,71422541500,340000,340000,340500,340000,111
20240905,133200,71384796500,340000,340500,340500,340000,80
20240905,133100,71357580500,340500,340000,340500,340000,139
20240905,133000,71310316000,340000,340000,340500,340000,433
20240905,132900,71163070000,340000,340000,340500,340000,262
20240905,132800,71073969500,340500,340000,340500,340000,817
20240905,132700,70796104000,340000,340500,340500,340000,327
20240905,132600,70684906500,340500,341000,341000,340000,482
20240905,132500,70520780000,340500,341000,341000,340500,188
20240905,132400,70456763000,341000,340500,341000,340500,378
20240905,132300,70327973000,340500,340500,341000,340500,195
20240905,132200,70261574500,341000,341000,341000,340500,44
20240905,132100,70246587500,340500,340500,341000,340500,391
20240905,132000,70113315000,340500,340500,341000,340500,159
20240905,131900,70059156500,340500,340500,341000,340500,183
20240905,131800,69996834000,341000,341000,341500,340500,258
20240905,131700,69908867500,341000,341000,341500,341000,251
20240905,131600,69823250000,341500,341500,341500,341000,151
20240905,131500,69771745500,341000,340000,341500,340000,2174
20240905,131400,69030795500,340000,340000,340500,340000,301
20240905,131300,68928358500,340000,340000,340500,339500,1168
20240905,131200,68531670000,339500,339500,340500,339500,663
20240905,131100,68306392500,339500,339500,340000,339500,198
20240905,131000,68239114500,339500,340000,340000,339500,344
20240905,130900,68122292500,339500,339500,340000,339500,181
20240905,130800,68060827000,339500,340000,340000,339500,313
20240905,130700,67954469000,340000,340000,340500,340000,393
20240905,130600,67820780000,340500,340000,340500,340000,141
20240905,130500,67772835500,340000,340000,340500,340000,182
20240905,130400,67710953500,340000,340000,340500,340000,600
20240905,130300,67506929500,340000,340000,340000,339500,261
20240905,130200,67418292000,340000,340000,340000,339500,298
20240905,130100,67317081500,340000,339500,340000,339500,257
20240905,130000,67229796500,339500,339500,340000,339500,617
20240905,125900,67020116500,340000,339500,340000,339500,553
20240905,125800,66832360000,339500,339500,340000,339500,430
20240905,125700,66686364000,340000,340000,340500,339500,3910
20240905,125600,65357115500,340000,340500,340500,340000,684
20240905,125500,65124545500,340500,340500,340500,340000,301
20240905,125400,65022179500,340000,340500,341000,340000,1423
20240905,125300,64537688000,340500,340500,341000,340500,1163
20240905,125200,64141678000,340500,340500,341000,340500,220
20240905,125100,64066757000,341000,340500,341000,340500,322
20240905,125000,63957023000,341000,341000,341000,340500,256
20240905,124900,63869835500,340500,341000,341000,340500,75
20240905,124800,63844284000,340500,340500,341000,340500,134
20240905,124700,63798640000,341000,341000,341500,340500,244
20240905,124600,63715437500,341000,341000,341500,341000,203
20240905,124500,63646202500,341000,342000,342000,341000,313
20240905,124400,63539311000,342000,341500,342500,341500,240
20240905,124300,63457280000,341500,340500,342500,340500,1024
20240905,124200,63107529000,341000,341000,341500,340500,404
20240905,124100,62969775000,341000,341000,341000,340500,812
20240905,124000,62692958000,341000,340500,341000,340500,529
20240905,123900,62512716000,340500,340500,341000,340500,229
20240905,123800,62434720000,340500,341500,341500,340500,515
20240905,123700,62259143500,341000,341000,341500,340500,293
20240905,123600,62159203500,341500,341500,341500,341000,169
20240905,123500,62101565000,341500,342000,342500,340500,4199
20240905,123400,60669572000,342000,341500,342500,341000,1449
20240905,123300,60174136000,341000,341500,342000,341000,427
20240905,123200,60028314500,341500,341500,342000,341500,563
20240905,123100,59836039500,341500,341500,342000,341500,383
20240905,123000,59705231000,341500,341500,342000,341500,156
20240905,122900,59651954000,341500,341500,342000,341500,239
20240905,122800,59570332000,341500,341500,342000,341500,300
20240905,122700,59467879000,342000,341500,342000,341500,674
20240905,122600,59237689500,341500,341500,342000,341500,300
20240905,122500,59135200000,342000,341500,342000,341500,365
20240905,122400,59010527000,341500,341500,342000,341000,4052
20240905,122300,57626781500,341500,342000,342000,341500,1362
20240905,122200,57161066000,342000,342000,342500,342000,619
20240905,122100,56949360000,342000,342500,342500,342000,267
20240905,122000,56858021000,342500,342500,343000,342000,1564
20240905,121900,56322470500,342500,342500,343000,342500,201
20240905,121800,56253617500,342500,343000,343000,342500,88
20240905,121700,56223458000,343000,343000,343000,342500,246
20240905,121600,56139138000,343000,342500,343000,342500,133
20240905,121500,56093581000,343000,343500,343500,342500,2240
20240905,121400,55325283500,343000,343000,343500,343000,334
20240905,121300,55210604500,343500,343000,343500,343000,374
20240905,121200,55082223000,343500,343000,343500,343000,254
20240905,121100,54995084000,343500,343500,343500,343000,271
20240905,121000,54901997500,343500,343500,343500,343000,702
20240905,120900,54660910000,343000,343500,343500,343000,113
20240905,120800,54622116500,343500,344000,344000,343500,2768
20240905,120700,53671300500,344000,344000,344000,343500,171
20240905,120600,53612490500,344000,344000,344000,343500,230
20240905,120500,53533395000,344000,343500,344000,343500,252
20240905,120400,53446718000,343500,344000,344000,343500,72
20240905,120300,53421967500,344000,344000,344500,343500,740
20240905,120200,53167406500,344000,344500,344500,344000,109
20240905,120100,53129903000,344500,344500,344500,344000,428
20240905,120000,52982473500,344500,345000,345000,344500,241
20240905,115900,52899421000,344500,345000,345000,344500,298
20240905,115800,52796737500,344500,345000,345000,344500,112
20240905,115700,52758113500,345000,344500,345000,344500,180
20240905,115600,52696077000,345000,344000,345000,344000,207
20240905,115500,52624752000,344500,344500,345000,344000,414
20240905,115400,52482306000,345000,344000,345000,344000,678
20240905,115300,52248877500,344000,344500,344500,344000,112
20240905,115200,52210313000,344500,344500,344500,344000,152
20240905,115100,52157991500,344500,344500,344500,344000,84
20240905,115000,52129056000,344000,344500,344500,344000,146
20240905,114900,52078816000,344000,344000,344500,344000,146
20240905,114800,52028564000,344000,344000,344500,344000,130
20240905,114700,51983787000,344500,344000,344500,344000,124
20240905,114600,51941101500,344500,344000,344500,344000,356
20240905,114500,51818614500,344000,344500,345000,344000,502
20240905,114400,51645673000,345000,344000,345000,344000,649
20240905,114300,51422039000,344000,344500,344500,344000,126
20240905,114200,51378666500,344000,344500,344500,344000,125
20240905,114100,51335653000,344000,344500,344500,344000,146
20240905,114000,51285388500,344500,344500,345000,344500,258
20240905,113900,51196474500,345000,345000,345000,344500,90
20240905,113800,51165435500,344500,344500,345000,344500,186
20240905,113700,51101318000,344500,344500,345000,344500,105
20240905,113600,51065117000,345000,344000,345000,344000,370
20240905,113500,50937619500,344000,345500,345500,344000,862
20240905,113400,50640515000,345500,345000,345500,345000,414
20240905,113300,50497535500,345000,345000,345500,345000,202
20240905,113200,50427807000,345000,344500,345500,344000,1796
20240905,113100,49808145000,344500,344000,344500,344000,355
20240905,113000,49685985500,344500,344500,344500,344000,333
20240905,112900,49571408500,344000,344000,344500,344000,262
20240905,112800,49481262000,344500,344500,344500,344000,148
20240905,112700,49430310500,344500,344000,344500,344000,148
20240905,112600,49379370000,344000,344000,344500,344000,245
20240905,112500,49295060000,344000,344000,344000,343500,276
20240905,112400,49200143500,343500,344000,344500,343500,588
20240905,112300,48997888500,344000,344000,344000,343500,468
20240905,112200,48836919500,343500,343500,344000,343500,182
20240905,112100,48774367000,344000,343500,344000,343500,758
20240905,112000,48513929500,343500,344000,344000,343500,205
20240905,111900,48443483000,344000,344000,344500,343500,668
20240905,111800,48213698000,344500,344000,344500,344000,415
20240905,111700,48070892500,344500,344500,344500,344000,698
20240905,111600,47830746500,344000,344000,344500,344000,249
20240905,111500,47745006000,344500,344500,345000,344000,908
20240905,111400,47432230500,345000,345000,345000,344500,755
20240905,111300,47172088500,344500,345000,345000,344500,205
20240905,111200,47101420000,345000,345000,345000,344500,294
20240905,111100,47000096500,344500,344000,345000,344000,2038
20240905,111000,46297951500,344500,344500,344500,344000,745
20240905,110900,46041558500,344500,345000,345500,344000,2358
20240905,110800,45228635500,345500,345000,345500,345000,359
20240905,110700,45104742000,345500,345500,346000,345000,914
20240905,110600,44789002000,346000,346000,346000,345500,345
20240905,110500,44669768500,345500,346000,346000,345500,255
20240905,110400,44581625000,346000,345500,346000,345500,340
20240905,110300,44464071500,346000,346000,346000,345500,442
20240905,110200,44311176000,346000,346000,346500,346000,291
20240905,110100,44210450000,346000,346000,346500,346000,309
20240905,110000,44103484500,346500,346500,346500,346000,181
20240905,105900,44040809500,346500,346500,347000,346000,165
20240905,105800,43983638000,346500,346500,347500,346000,2256
20240905,105700,43201683000,347000,346500,347000,346500,143
20240905,105600,43152105500,346500,347000,347000,346500,152
20240905,105500,43099409500,347000,346500,347000,346500,303
20240905,105400,42994380500,346500,347000,347000,346500,325
20240905,105300,42881714000,346500,347000,347000,346500,232
20240905,105200,42801303500,346500,347500,347500,346500,1892
20240905,105100,42144871500,347500,347000,347500,347000,505
20240905,105000,41969572000,347500,347000,347500,347000,179
20240905,104900,41907420000,347000,347500,348000,347000,751
20240905,104800,41646535500,347500,348000,348000,347500,393
20240905,104700,41509912500,348000,348000,348500,347500,695
20240905,104600,41268113500,348500,348500,348500,348000,245
20240905,104500,41182824000,348500,349000,349000,348500,320
20240905,104400,41071257000,349000,349000,349000,348500,139
20240905,104300,41022793500,348500,348500,349000,348500,154
20240905,104200,40969072000,348500,348500,349000,348000,334
20240905,104100,40852663500,348500,348000,348500,348000,100
20240905,104000,40817825500,348000,348500,348500,348000,194
20240905,103900,40750284000,348500,348500,348500,348000,266
20240905,103800,40657662000,348500,348000,348500,348000,243
20240905,103700,40573054500,348500,348500,348500,348000,107
20240905,103600,40535787000,348500,348500,348500,348000,96
20240905,103500,40502343500,348500,348500,348500,348000,612
20240905,103400,40289164500,348500,348500,348500,348000,208
20240905,103300,40216707000,348000,348000,348000,347500,291
20240905,103200,40115459000,348000,347500,348000,347500,399
20240905,103100,39976755000,347500,347000,348000,347000,819
20240905,103000,39692127000,347500,347000,347500,347000,345
20240905,102900,39572375000,347000,347000,347500,347000,497
20240905,102800,39399890000,347000,347500,347500,347000,211
20240905,102700,39326638500,347000,347500,347500,347000,150
20240905,102600,39274564000,347500,347500,348000,347000,620
20240905,102500,39059125000,347500,348000,348000,347500,517
20240905,102400,38879419500,348000,347500,348000,347500,121
20240905,102300,38837345000,348000,347500,348000,347500,433
20240905,102200,38686813000,347500,348000,348000,347500,110
20240905,102100,38648552000,347500,347500,348000,347500,380
20240905,102000,38516492500,347500,347500,348000,347500,329
20240905,101900,38402141500,347500,347000,348000,347000,344
20240905,101800,38282599000,347500,347000,347500,347000,841
20240905,101700,37990711500,347000,347500,348000,347000,258
20240905,101600,37901058000,347500,347500,348000,347500,326
20240905,101500,37787711000,348000,348000,348000,347500,656
20240905,101400,37559686000,347500,348500,348500,347500,2942
20240905,101300,36535401500,348500,349500,349500,348500,865
20240905,101200,36233537000,349500,349500,350000,349000,262
20240905,101100,36141980000,350000,350000,350000,349500,429
20240905,101000,35992025000,350000,350000,350000,349500,48
20240905,100900,35975227500,350000,349500,350000,349000,318
20240905,100800,35864019500,350000,350000,350000,349000,522
20240905,100700,35681558000,350000,350000,350500,349500,297
20240905,100600,35577606500,350000,349500,350500,349500,764
20240905,100500,35310188000,350000,350000,350000,349500,81
20240905,100400,35281848000,350000,350000,350500,349500,261
20240905,100300,35190533000,350000,350000,350500,350000,212
20240905,100200,35116320500,350000,350500,350500,350000,148
20240905,100100,35064489000,350000,350000,350500,349500,556
20240905,100000,34869823000,350000,351000,351000,350000,234
20240905,095900,34787866000,351000,351000,351000,350500,115
20240905,095800,34747531000,350500,351000,351500,350500,186
20240905,095700,34682226500,351000,351000,351500,351000,243
20240905,095600,34596905000,351000,351000,351500,351000,477
20240905,095500,34429452500,351500,351000,351500,351000,165
20240905,095400,34371488500,351000,350500,351500,350000,884
20240905,095300,34061121500,350500,351000,351500,350000,1320
20240905,095200,33598239500,351500,351000,351500,351000,889
20240905,095100,33285850000,351000,350500,351500,350500,1146
20240905,095000,32883593000,351000,351000,351000,350500,745
20240905,094900,32622125500,350500,350000,351000,349500,1962
20240905,094800,31935128500,350000,350500,350500,350000,279
20240905,094700,31837406500,350500,350500,351000,350000,467
20240905,094600,31673791500,350500,351000,351000,350500,197
20240905,094500,31604698500,351000,350500,351500,350500,1002
20240905,094400,31253075000,350500,350500,351000,350000,584
20240905,094300,31048300000,350500,350000,351000,350000,655
20240905,094200,30818843500,350500,350500,350500,350000,691
20240905,094100,30576692500,350000,351000,351000,350000,1907
20240905,094000,29908023500,351000,351500,351500,351000,1548
20240905,093900,29364062500,351500,350500,351500,350500,1594
20240905,093800,28804677500,350500,351000,351000,350500,470
20240905,093700,28639740000,350500,350500,351000,350500,1038
20240905,093600,28275762500,350500,349500,350500,349500,2619
20240905,093500,27359312500,349000,349500,350000,349000,1891
20240905,093400,26698363000,349500,349500,349500,349000,688
20240905,093300,26457935500,349000,350000,350000,349000,1338
20240905,093200,25990007500,350000,349500,350000,349500,1595
20240905,093100,25431871500,349500,348500,350000,348500,2526
20240905,093000,24549970500,348500,348500,349000,348000,1067
20240905,092900,24178132500,348500,348500,349000,348500,526
20240905,092800,23994750000,348500,348500,349000,348000,307
20240905,092700,23887697500,348500,348500,349000,348000,581
20240905,092600,23685225000,348500,349000,349000,348000,3075
20240905,092500,22613391500,349000,348500,349000,348000,899
20240905,092400,22299822500,348500,349000,349000,347500,1003
20240905,092300,21950801500,349000,348000,349000,348000,1074
20240905,092200,21576579000,348000,347000,348000,347000,1081
20240905,092100,21201137000,347500,347000,347500,346500,187
20240905,092000,21136238000,347000,347000,347000,346500,447
20240905,091900,20981141500,347000,346000,347000,345500,1129
20240905,091800,20590361000,345500,346000,347000,345500,1985
20240905,091700,19902742000,346000,345500,346500,344500,2504
20240905,091600,19038244000,345500,345500,345500,344500,1970
20240905,091500,18357875500,345000,344000,345500,343500,5867
20240905,091400,16338803500,344000,345000,345500,343500,4612
20240905,091300,14749967500,345000,345500,345500,345000,1199
20240905,091200,14335960500,345500,345500,346000,345500,543
20240905,091100,14148327500,345500,345500,346000,345500,921
20240905,091000,13829952000,345500,346000,346500,345500,1952
20240905,090900,13154861000,345500,346500,346500,345000,4736
20240905,090800,11516965000,347000,347000,347000,346500,1551
20240905,090700,10979095000,347000,347000,347000,346000,3637
20240905,090600,9718636000,347000,348000,348500,346500,3343
20240905,090500,8557765500,348000,348500,349500,347500,2400
20240905,090400,7721508500,348000,347500,348500,347000,3162
20240905,090300,6622013500,347500,346500,348000,346000,1265
20240905,090200,6182903500,346500,348000,348000,346000,4296
20240905,090100,4693031000,348000,349500,350000,347500,5262
20240905,090000,2858653500,350000,349000,350000,348500,8101