KissMeData/005490/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,184400,79735704000,330500,330500,330500,330500,12029
20240909,184300,79735704000,330500,330500,330500,330500,0
20240909,184200,79735704000,330500,330500,330500,330500,0
20240909,184100,79735704000,330500,330500,330500,330500,0
20240909,184000,79735704000,330500,330500,330500,330500,0
20240909,183900,79735704000,330500,330500,330500,330500,0
20240909,183800,79735704000,330500,330500,330500,330500,0
20240909,183700,79735704000,330500,330500,330500,330500,0
20240909,183600,79735704000,330500,330500,330500,330500,0
20240909,183500,79735704000,330500,330500,330500,330500,0
20240909,183400,79735704000,330500,330500,330500,330500,0
20240909,183300,79735704000,330500,330500,330500,330500,0
20240909,183200,79735704000,330500,330500,330500,330500,0
20240909,183100,79735704000,330500,330500,330500,330500,0
20240909,183000,79735704000,330500,330500,330500,330500,0
20240909,182900,79735704000,330500,330500,330500,330500,0
20240909,182800,79735704000,330500,330500,330500,330500,0
20240909,182700,79735704000,330500,330500,330500,330500,0
20240909,182600,79735704000,330500,330500,330500,330500,0
20240909,182500,79735704000,330500,330500,330500,330500,0
20240909,182400,79735704000,330500,330500,330500,330500,0
20240909,182300,79735704000,330500,330500,330500,330500,0
20240909,182200,79735704000,330500,330500,330500,330500,0
20240909,182100,79735704000,330500,330500,330500,330500,0
20240909,182000,79735704000,330500,330500,330500,330500,0
20240909,181900,79735704000,330500,330500,330500,330500,0
20240909,181800,79735704000,330500,330500,330500,330500,0
20240909,181700,79735704000,330500,330500,330500,330500,0
20240909,181600,79735704000,330500,330500,330500,330500,0
20240909,181500,79735704000,330500,330500,330500,330500,0
20240909,181400,79735704000,330500,330500,330500,330500,12029
20240909,181300,79735704000,330500,330500,330500,330500,0
20240909,181200,79735704000,330500,330500,330500,330500,0
20240909,181100,79735704000,330500,330500,330500,330500,0
20240909,181000,79735704000,330500,330500,330500,330500,0
20240909,180900,79735704000,330500,330500,330500,330500,0
20240909,180800,79735704000,330500,330500,330500,330500,0
20240909,180700,79735704000,330500,330500,330500,330500,0
20240909,180600,79735704000,330500,330500,330500,330500,0
20240909,180500,79735704000,330500,330500,330500,330500,0
20240909,180400,79735704000,330500,330500,330500,330500,0
20240909,180300,79735704000,330500,330500,330500,330500,0
20240909,180200,79735704000,330500,330500,330500,330500,0
20240909,180100,79735704000,330500,330500,330500,330500,0
20240909,180000,79735704000,330500,330500,330500,330500,0
20240909,175900,79735704000,330500,330500,330500,330500,0
20240909,175800,79735704000,330500,330500,330500,330500,0
20240909,175700,79735704000,330500,330500,330500,330500,0
20240909,175600,79735704000,330500,330500,330500,330500,0
20240909,175500,79735704000,330500,330500,330500,330500,0
20240909,175400,79735704000,330500,330500,330500,330500,0
20240909,175300,79735704000,330500,330500,330500,330500,0
20240909,175200,79735704000,330500,330500,330500,330500,0
20240909,175100,79735704000,330500,330500,330500,330500,0
20240909,175000,79735704000,330500,330500,330500,330500,0
20240909,174900,79735704000,330500,330500,330500,330500,0
20240909,174800,79735704000,330500,330500,330500,330500,0
20240909,174700,79735704000,330500,330500,330500,330500,0
20240909,174600,79735704000,330500,330500,330500,330500,0
20240909,174500,79735704000,330500,330500,330500,330500,0
20240909,174400,79735704000,330500,330500,330500,330500,12029
20240909,174300,79735704000,330500,330500,330500,330500,0
20240909,174200,79735704000,330500,330500,330500,330500,0
20240909,174100,79735704000,330500,330500,330500,330500,0
20240909,174000,79735704000,330500,330500,330500,330500,0
20240909,173900,79735704000,330500,330500,330500,330500,0
20240909,173800,79735704000,330500,330500,330500,330500,0
20240909,173700,79735704000,330500,330500,330500,330500,0
20240909,173600,79735704000,330500,330500,330500,330500,0
20240909,173500,79735704000,330500,330500,330500,330500,0
20240909,173400,79735704000,330500,330500,330500,330500,0
20240909,173300,79735704000,330500,330500,330500,330500,0
20240909,173200,79735704000,330500,330500,330500,330500,0
20240909,173100,79735704000,330500,330500,330500,330500,0
20240909,173000,79735704000,330500,330500,330500,330500,0
20240909,172900,79735704000,330500,330500,330500,330500,0
20240909,172800,79735704000,330500,330500,330500,330500,0
20240909,172700,79735704000,330500,330500,330500,330500,0
20240909,172600,79735704000,330500,330500,330500,330500,0
20240909,172500,79735704000,330500,330500,330500,330500,0
20240909,172400,79735704000,330500,330500,330500,330500,0
20240909,172300,79735704000,330500,330500,330500,330500,0
20240909,172200,79735704000,330500,330500,330500,330500,0
20240909,172100,79735704000,330500,330500,330500,330500,0
20240909,172000,79735704000,330500,330500,330500,330500,0
20240909,171900,79735704000,330500,330500,330500,330500,0
20240909,171800,79735704000,330500,330500,330500,330500,0
20240909,171700,79735704000,330500,330500,330500,330500,0
20240909,171600,79735704000,330500,330500,330500,330500,0
20240909,171500,79735704000,330500,330500,330500,330500,0
20240909,171400,79735704000,330500,330500,330500,330500,12029
20240909,171300,79735704000,330500,330500,330500,330500,0
20240909,171200,79735704000,330500,330500,330500,330500,0
20240909,171100,79735704000,330500,330500,330500,330500,0
20240909,171000,79735704000,330500,330500,330500,330500,0
20240909,170900,79735704000,330500,330500,330500,330500,0
20240909,170800,79735704000,330500,330500,330500,330500,0
20240909,170700,79735704000,330500,330500,330500,330500,0
20240909,170600,79735704000,330500,330500,330500,330500,0
20240909,170500,79735704000,330500,330500,330500,330500,0
20240909,170400,79735704000,330500,330500,330500,330500,0
20240909,170300,79735704000,330500,330500,330500,330500,0
20240909,170200,79735704000,330500,330500,330500,330500,0
20240909,170100,79735704000,330500,330500,330500,330500,0
20240909,170000,79735704000,330500,330500,330500,330500,0
20240909,165900,79735704000,330500,330500,330500,330500,0
20240909,165800,79735704000,330500,330500,330500,330500,0
20240909,165700,79735704000,330500,330500,330500,330500,0
20240909,165600,79735704000,330500,330500,330500,330500,0
20240909,165500,79735704000,330500,330500,330500,330500,0
20240909,165400,79735704000,330500,330500,330500,330500,0
20240909,165300,79735704000,330500,330500,330500,330500,0
20240909,165200,79735704000,330500,330500,330500,330500,0
20240909,165100,79735704000,330500,330500,330500,330500,0
20240909,165000,79735704000,330500,330500,330500,330500,0
20240909,164900,79735704000,330500,330500,330500,330500,0
20240909,164800,79735704000,330500,330500,330500,330500,0
20240909,164700,79735704000,330500,330500,330500,330500,0
20240909,164600,79735704000,330500,330500,330500,330500,0
20240909,164500,79735704000,330500,330500,330500,330500,0
20240909,164400,79735704000,330500,330500,330500,330500,12029
20240909,164300,79735704000,330500,330500,330500,330500,0
20240909,164200,79735704000,330500,330500,330500,330500,0
20240909,164100,79735704000,330500,330500,330500,330500,0
20240909,164000,79735704000,330500,330500,330500,330500,0
20240909,163900,79735704000,330500,330500,330500,330500,0
20240909,163800,79735704000,330500,330500,330500,330500,0
20240909,163700,79735704000,330500,330500,330500,330500,0
20240909,163600,79735704000,330500,330500,330500,330500,0
20240909,163500,79735704000,330500,330500,330500,330500,0
20240909,163400,79735704000,330500,330500,330500,330500,0
20240909,163300,79735704000,330500,330500,330500,330500,0
20240909,163200,79735704000,330500,330500,330500,330500,0
20240909,163100,79735704000,330500,330500,330500,330500,0
20240909,163000,79735704000,330500,330500,330500,330500,0
20240909,162900,79735704000,330500,330500,330500,330500,0
20240909,162800,79735704000,330500,330500,330500,330500,0
20240909,162700,79735704000,330500,330500,330500,330500,0
20240909,162600,79735704000,330500,330500,330500,330500,0
20240909,162500,79735704000,330500,330500,330500,330500,0
20240909,162400,79735704000,330500,330500,330500,330500,0
20240909,162300,79735704000,330500,330500,330500,330500,0
20240909,162200,79735704000,330500,330500,330500,330500,0
20240909,162100,79735704000,330500,330500,330500,330500,0
20240909,162000,79735704000,330500,330500,330500,330500,0
20240909,161900,79735704000,330500,330500,330500,330500,0
20240909,161800,79735704000,330500,330500,330500,330500,0
20240909,161700,79735704000,330500,330500,330500,330500,0
20240909,161600,79735704000,330500,330500,330500,330500,0
20240909,161500,79735704000,330500,330500,330500,330500,0
20240909,161400,79735704000,330500,330500,330500,330500,12029
20240909,161300,79735704000,330500,330500,330500,330500,0
20240909,161200,79735704000,330500,330500,330500,330500,0
20240909,161100,79735704000,330500,330500,330500,330500,0
20240909,161000,79735704000,330500,330500,330500,330500,0
20240909,160900,79735704000,330500,330500,330500,330500,0
20240909,160800,79735704000,330500,330500,330500,330500,0
20240909,160700,79735704000,330500,330500,330500,330500,0
20240909,160600,79735704000,330500,330500,330500,330500,0
20240909,160500,79735704000,330500,330500,330500,330500,0
20240909,160400,79735704000,330500,330500,330500,330500,0
20240909,160300,79735704000,330500,330500,330500,330500,0
20240909,160200,79735704000,330500,330500,330500,330500,0
20240909,160100,79735704000,330500,330500,330500,330500,0
20240909,160000,79735704000,330500,330500,330500,330500,0
20240909,155900,79735704000,330500,330500,330500,330500,0
20240909,155800,79735704000,330500,330500,330500,330500,0
20240909,155700,79735704000,330500,330500,330500,330500,0
20240909,155600,79735704000,330500,330500,330500,330500,0
20240909,155500,79735704000,330500,330500,330500,330500,0
20240909,155400,79735704000,330500,330500,330500,330500,0
20240909,155300,79735704000,330500,330500,330500,330500,0
20240909,155200,79735704000,330500,330500,330500,330500,0
20240909,155100,79735704000,330500,330500,330500,330500,0
20240909,155000,79735704000,330500,330500,330500,330500,0
20240909,154900,79735704000,330500,330500,330500,330500,0
20240909,154800,79735704000,330500,330500,330500,330500,0
20240909,154700,79735704000,330500,330500,330500,330500,0
20240909,154600,79735704000,330500,330500,330500,330500,0
20240909,154500,79735704000,330500,330500,330500,330500,0
20240909,154400,79735704000,330500,330500,330500,330500,12029
20240909,154300,79735704000,330500,330500,330500,330500,0
20240909,154200,79735704000,330500,330500,330500,330500,0
20240909,154100,79735704000,330500,330500,330500,330500,0
20240909,154000,79735704000,330500,330500,330500,330500,0
20240909,153900,79735704000,330500,330500,330500,330500,0
20240909,153800,79735704000,330500,330500,330500,330500,0
20240909,153700,79735704000,330500,330500,330500,330500,0
20240909,153600,79735704000,330500,330500,330500,330500,0
20240909,153500,79735704000,330500,330500,330500,330500,0
20240909,153400,79735704000,330500,330500,330500,330500,0
20240909,153300,79735704000,330500,330500,330500,330500,0
20240909,153200,79735704000,330500,330500,330500,330500,0
20240909,153100,79735704000,330500,330500,330500,330500,0
20240909,153000,79735704000,330500,330500,330500,330500,12029
20240909,152900,75760119500,330500,330500,330500,330500,0
20240909,152800,75760119500,330500,330500,330500,330500,0
20240909,152700,75760119500,330500,330500,330500,330500,0
20240909,152600,75760119500,330500,330500,330500,330500,0
20240909,152500,75760119500,330500,330500,330500,330500,0
20240909,152400,75760119500,330500,330500,330500,330500,0
20240909,152300,75760119500,330500,330500,330500,330500,0
20240909,152200,75760119500,330500,330500,330500,330500,0
20240909,152100,75760119500,330500,330500,330500,330500,0
20240909,152000,75760119500,330500,330500,330500,330500,0
20240909,151900,75760119500,330500,329500,330500,329500,794
20240909,151800,75498033000,329500,329500,330000,329500,1090
20240909,151700,75138842500,330000,329500,330000,329500,890
20240909,151600,74845482500,330000,330000,330500,329500,1147
20240909,151500,74466985000,330000,330500,330500,330000,513
20240909,151400,74297686500,330500,330500,330500,330000,1038
20240909,151300,73955071000,330500,330500,330500,330000,433
20240909,151200,73812035000,330500,331000,331000,330500,197
20240909,151100,73746907000,330500,331000,331000,330500,401
20240909,151000,73614349500,331000,330500,331000,330000,1216
20240909,150900,73212362500,331000,330000,331000,330000,3599
20240909,150800,72022240500,330500,330500,330500,330000,307
20240909,150700,71920826000,330500,330500,330500,330000,388
20240909,150600,71792630000,330500,330500,331000,330000,926
20240909,150500,71486735000,330500,330500,331000,330500,692
20240909,150400,71257996500,331000,331000,331000,330500,273
20240909,150300,71167750000,331000,331000,331000,330500,421
20240909,150200,71028562500,330500,330500,331000,330500,605
20240909,150100,70828548500,330500,330500,331000,330500,774
20240909,150000,70572679500,330500,331500,331500,330500,806
20240909,145900,70306078500,331000,331000,331500,331000,630
20240909,145800,70097526000,331500,331500,332000,331000,804
20240909,145700,69831010500,331500,332000,332000,331500,294
20240909,145600,69733528500,332000,331500,332000,331500,232
20240909,145500,69656560500,332000,332000,332000,331500,190
20240909,145400,69593516500,331500,332000,332000,331500,212
20240909,145300,69523213000,331500,331500,332000,331500,121
20240909,145200,69483085500,331500,331500,332000,331500,207
20240909,145100,69414432500,331500,332000,332000,331500,93
20240909,145000,69383592500,332000,331500,332000,331500,201
20240909,144900,69316935500,332000,331500,332000,331500,96
20240909,144800,69285091500,332000,331000,332000,331000,1136
20240909,144700,68908591500,331500,331000,331500,331000,87
20240909,144600,68879766000,331500,331500,331500,331000,265
20240909,144500,68791950500,331500,331500,332000,331500,285
20240909,144400,68697461000,332000,332000,332500,331500,1880
20240909,144300,68073473500,332500,332000,332500,332000,123
20240909,144200,68032620500,332000,332500,332500,332000,138
20240909,144100,67986766500,332000,332500,332500,332000,133
20240909,144000,67942575000,332500,332000,332500,332000,404
20240909,143900,67808270000,332000,332500,332500,332000,123
20240909,143800,67767413500,332500,332000,332500,332000,92
20240909,143700,67736837500,332000,332500,332500,332000,111
20240909,143600,67699958000,332500,333000,333000,332000,292
20240909,143500,67602842000,332500,333000,333000,332500,152
20240909,143400,67552280000,332500,333000,333000,332500,164
20240909,143300,67497733000,333000,333000,333000,332500,144
20240909,143200,67449800500,333000,332500,333000,332000,148
20240909,143100,67400570500,332500,332500,332500,332000,320
20240909,143000,67294202000,332500,333000,333000,332000,300
20240909,142900,67194426000,333000,332500,333000,332000,266
20240909,142800,67105950000,332500,332500,333000,332000,994
20240909,142700,66775423500,332500,332500,333000,332500,137
20240909,142600,66729839500,332500,332500,333000,332500,228
20240909,142500,66653990500,333000,333000,333000,332500,111
20240909,142400,66617044500,332500,333000,333000,332500,138
20240909,142300,66571128000,332500,333000,333000,332500,208
20240909,142200,66501913000,333000,332500,333000,332500,298
20240909,142100,66402745500,332500,333000,333000,332500,171
20240909,142000,66345846000,333000,333000,333000,332500,119
20240909,141900,66306229000,332500,332500,333000,332500,116
20240909,141800,66267633000,333000,332500,333000,332000,301
20240909,141700,66167541000,332500,332500,332500,332000,327
20240909,141600,66058831500,332500,332500,333000,332000,575
20240909,141500,65867635500,332500,332500,333000,332500,229
20240909,141400,65791454500,332500,332000,333000,332000,347
20240909,141300,65676108000,332500,332000,332500,332000,335
20240909,141200,65564730000,332500,332500,332500,332000,166
20240909,141100,65509553000,332500,332500,332500,332000,186
20240909,141000,65447776000,332500,332500,332500,332000,277
20240909,140900,65355784000,332500,331500,332500,331500,489
20240909,140800,65193407500,332000,332000,332000,331500,728
20240909,140700,64951768500,332000,332000,332000,331500,193
20240909,140600,64887761000,332000,332000,332000,331500,87
20240909,140500,64858894000,332000,331500,332000,331500,75
20240909,140400,64834005000,332000,332000,332000,331500,235
20240909,140300,64756005500,332000,332000,332000,331500,101
20240909,140200,64722480500,332000,332000,332000,331500,86
20240909,140100,64693937500,332000,331000,332000,331000,936
20240909,140000,64383733500,331000,332500,332500,331000,2216
20240909,135900,63648534000,332000,332500,332500,332000,90
20240909,135800,63618621500,332000,332500,332500,332000,250
20240909,135700,63535602000,332500,332500,332500,332000,80
20240909,135600,63509025500,332000,332000,332500,332000,138
20240909,135500,63463181500,332500,332000,332500,332000,154
20240909,135400,63412012500,333000,332000,333000,332000,221
20240909,135300,63338542500,332500,333000,333500,332000,342
20240909,135200,63224815000,333000,333000,333500,332500,332
20240909,135100,63114246500,333500,333500,333500,333000,292
20240909,135000,63016975500,333000,333500,333500,333000,185
20240909,134900,62955348000,333500,333000,333500,333000,274
20240909,134800,62864089500,333000,332000,333500,332000,347
20240909,134700,62748603000,332500,333000,333000,332000,525
20240909,134600,62574100500,333000,333000,333000,332500,194
20240909,134500,62509523500,332500,332000,333000,332000,867
20240909,134400,62221046500,332000,332000,332500,332000,44
20240909,134300,62206435500,332000,332000,332500,332000,171
20240909,134200,62149594500,332500,332500,332500,332000,112
20240909,134100,62112369000,332500,332500,332500,332000,229
20240909,134000,62036244000,332000,331500,332500,331500,601
20240909,133900,61836729000,331500,332000,332000,331500,30
20240909,133800,61826774500,332000,332000,332000,331500,117
20240909,133700,61787973000,331500,331500,332000,331000,245
20240909,133600,61706750000,331500,331500,331500,331000,109
20240909,133500,61670641500,331500,331000,331500,331000,149
20240909,133400,61621264000,331500,331500,331500,331000,84
20240909,133300,61593421000,331000,331500,331500,331000,151
20240909,133200,61543378000,331000,331500,332000,331000,629
20240909,133100,61334845500,332000,331500,332000,331000,86
20240909,133000,61306350000,331500,331500,331500,331000,126
20240909,132900,61264607500,331000,331500,332000,331000,481
20240909,132800,61105172000,331000,331000,332000,331000,640
20240909,132700,60893015000,331500,331000,331500,331000,346
20240909,132600,60778363000,331000,331500,331500,331000,271
20240909,132500,60688631500,331000,331500,331500,331000,244
20240909,132400,60607763500,331500,331000,331500,331000,610
20240909,132300,60405838000,331500,331000,331500,331000,412
20240909,132200,60269417500,331000,332000,332500,331000,428
20240909,132100,60127439000,332000,332500,333000,332000,434
20240909,132000,59983112500,333000,332500,333000,332500,144
20240909,131900,59935207500,332500,332500,333000,332500,41
20240909,131800,59921573000,333000,332500,333000,332500,77
20240909,131700,59895946000,332500,332500,333000,332500,228
20240909,131600,59820120500,332500,332500,333000,332500,66
20240909,131500,59798150500,332500,333500,333500,332500,1301
20240909,131400,59364894000,333500,333500,334000,333500,510
20240909,131300,59194802000,334000,333500,334000,333500,340
20240909,131200,59081353500,334000,334000,334000,333500,73
20240909,131100,59056994000,334000,333500,334000,333500,122
20240909,131000,59016270000,334000,332500,334000,332500,1502
20240909,130900,58515740000,333000,332500,333000,332000,2319
20240909,130800,57745199500,332500,332500,333000,332500,211
20240909,130700,57675036000,333000,333000,333000,332500,162
20240909,130600,57621152500,332500,333000,333500,332500,353
20240909,130500,57503610000,333000,333000,333500,333000,526
20240909,130400,57328435000,333000,333500,333500,333000,163
20240909,130300,57274125000,333500,333500,333500,333000,104
20240909,130200,57239447500,333500,333500,334000,333000,173
20240909,130100,57181700500,333500,333500,334000,333000,199
20240909,130000,57115331000,333500,333500,334000,333500,275
20240909,125900,57023603000,333500,333500,334000,333500,224
20240909,125800,56948885500,334000,333500,334000,333500,391
20240909,125700,56818429500,333500,334000,334000,333500,231
20240909,125600,56741358500,334000,334000,334000,333500,95
20240909,125500,56709648500,333500,334000,334000,333500,87
20240909,125400,56680619500,334000,333500,334000,333500,79
20240909,125300,56654240500,333500,334000,334000,333500,90
20240909,125200,56624201500,333500,334000,334000,333500,112
20240909,125100,56586827000,334000,333500,334000,333500,45
20240909,125000,56571811500,334000,334000,334000,333500,214
20240909,124900,56500418000,333500,334000,334000,333500,267
20240909,124800,56411246500,334000,334000,334500,334000,452
20240909,124700,56260245000,334000,334500,334500,334000,423
20240909,124600,56118950500,334000,334500,334500,334000,123
20240909,124500,56077829500,334500,334000,334500,334000,91
20240909,124400,56047426500,334500,334000,334500,334000,239
20240909,124300,55967574000,334000,334500,334500,334000,177
20240909,124200,55908433500,334500,334000,334500,334000,104
20240909,124100,55873682000,334000,334500,334500,334000,214
20240909,124000,55802200500,334000,334000,334500,334000,278
20240909,123900,55709338500,334500,334000,334500,333500,1471
20240909,123800,55217964500,334000,333500,334000,333500,163
20240909,123700,55163539500,334000,333500,334000,333500,161
20240909,123600,55109769500,334000,334000,334000,333500,287
20240909,123500,55013917000,334000,333500,334000,333500,1381
20240909,123400,54553113500,333500,333000,333500,333000,133
20240909,123300,54508774000,333500,333500,333500,333000,283
20240909,123200,54414412500,333500,333000,333500,333000,188
20240909,123100,54351746500,333500,333500,333500,333000,182
20240909,123000,54291062500,333500,333000,333500,332500,156
20240909,122900,54239053000,333000,332500,333500,332500,169
20240909,122800,54182785500,333000,333000,333000,332500,124
20240909,122700,54141510500,333000,333500,334000,332500,929
20240909,122600,53831985000,333500,333000,334000,333000,252
20240909,122500,53747931500,333500,333500,333500,333000,129
20240909,122400,53704923500,333500,333500,333500,333000,131
20240909,122300,53661244500,333000,333000,333500,332500,996
20240909,122200,53329216500,333000,333000,333000,332500,145
20240909,122100,53280946000,333000,333000,333500,332500,209
20240909,122000,53211348000,333500,333500,333500,333000,511
20240909,121900,53041156000,333000,333000,333500,333000,790
20240909,121800,52777804500,333000,333000,333500,332500,508
20240909,121700,52608631500,333000,333000,333000,332500,56
20240909,121600,52589985000,333000,333000,333000,332500,133
20240909,121500,52545709000,333000,332500,333000,332500,227
20240909,121400,52470131000,332500,333000,333000,332500,124
20240909,121300,52428848000,333000,333000,333500,333000,643
20240909,121200,52214593500,333000,333500,333500,333000,276
20240909,121100,52122564500,333500,334000,334000,333000,266
20240909,121000,52033843000,333500,333500,334000,333000,1049
20240909,120900,51684240500,333500,332000,334000,332000,3034
20240909,120800,50673644500,332500,332500,332500,332000,117
20240909,120700,50634744000,332500,332500,332500,332000,607
20240909,120600,50432925000,332000,332000,332500,332000,33
20240909,120500,50421968500,332000,332000,332500,332000,2031
20240909,120400,49747494000,332000,331500,332000,331500,264
20240909,120300,49659966000,332000,332000,332000,331500,252
20240909,120200,49576398000,331500,331500,332000,331500,72
20240909,120100,49552527000,331500,331500,332000,331500,382
20240909,120000,49425880000,331500,331500,332000,331500,71
20240909,115900,49402322500,331500,331000,332000,331000,1185
20240909,115800,49009473500,331500,331500,331500,331000,271
20240909,115700,48919667500,331000,331000,331500,331000,1597
20240909,115600,48390882000,330500,330000,331000,330000,142
20240909,115500,48343968000,330500,330500,331000,330000,237
20240909,115400,48265650000,330500,330500,331000,330000,44
20240909,115300,48251115000,330500,330500,331000,330000,712
20240909,115200,48015872000,330000,330000,330500,330000,130
20240909,115100,47972941000,330000,330500,330500,330000,103
20240909,115000,47938929500,330500,330000,330500,330000,416
20240909,114900,47801477500,330000,330000,330500,330000,71
20240909,114800,47778044000,330000,330000,330500,330000,251
20240909,114700,47695128500,330500,330500,330500,330000,59
20240909,114600,47675639500,330000,330000,330500,330000,315
20240909,114500,47571675000,330500,330500,330500,330000,228
20240909,114400,47496416500,330000,330000,330500,330000,245
20240909,114300,47415550500,330500,330000,330500,330000,289
20240909,114200,47320147000,330500,330000,330500,330000,78
20240909,114100,47294397000,330000,330000,330500,330000,83
20240909,114000,47266982000,330000,330000,330500,330000,99
20240909,113900,47234290500,330000,330500,331000,330000,595
20240909,113800,47037625000,330500,330500,331000,330500,435
20240909,113700,46893828000,330500,331000,331000,330500,92
20240909,113600,46863405500,331000,331000,331000,330500,157
20240909,113500,46811469000,331000,331000,331000,330500,306
20240909,113400,46710211000,331000,331000,331000,330500,138
20240909,113300,46664561500,331000,331000,331000,330500,190
20240909,113200,46601695500,330500,331000,331000,330500,99
20240909,113100,46568955000,330500,331000,331000,330500,99
20240909,113000,46536209500,330500,331000,331000,330500,180
20240909,112900,46476706500,331000,330500,331000,330500,209
20240909,112800,46407609000,330500,331000,331000,330500,222
20240909,112700,46334174500,331000,331000,331000,330500,332
20240909,112600,46224296000,330500,331000,331000,330500,132
20240909,112500,46180645000,331000,330500,331000,330500,181
20240909,112400,46120803000,330500,330500,331000,330500,99
20240909,112300,46088059500,331000,330500,331000,330500,192
20240909,112200,46024568000,331000,330000,331000,330000,571
20240909,112100,45835799500,330000,330500,330500,330000,586
20240909,112000,45642362000,330500,330000,330500,330000,205
20240909,111900,45574688500,330000,330000,330500,330000,122
20240909,111800,45534410500,330000,330500,330500,330000,144
20240909,111700,45486864000,330000,330000,330500,330000,361
20240909,111600,45367598000,330000,330500,330500,330000,142
20240909,111500,45320701500,330000,330000,330500,330000,77
20240909,111400,45295287500,330000,330000,330500,330000,201
20240909,111300,45228953500,330500,330500,330500,330000,81
20240909,111200,45202208500,330500,330500,330500,330000,205
20240909,111100,45134477500,330500,330500,331000,330000,320
20240909,111000,45028711000,330500,330500,331000,330500,327
20240909,110900,44920620000,331000,330000,331000,329500,2177
20240909,110800,44201627500,330000,330000,330000,329500,87
20240909,110700,44172944500,330000,329500,330000,329500,92
20240909,110600,44142607500,329500,330000,330000,329500,233
20240909,110500,44065749000,329500,329500,330000,329500,364
20240909,110400,43945710000,329500,330000,330000,329500,299
20240909,110300,43847166500,330000,329500,330000,329500,92
20240909,110200,43816836000,329500,330000,330000,329500,168
20240909,110100,43761422000,329500,330000,330500,329500,338
20240909,110000,43649900000,329500,330000,330000,329500,238
20240909,105900,43571392500,330000,329500,330000,329500,489
20240909,105800,43410041500,330000,329500,330000,329500,156
20240909,105700,43358599000,330000,330000,330000,329500,1326
20240909,105600,42921538500,330000,330000,330000,329500,265
20240909,105500,42834134500,330000,329500,330500,329500,1046
20240909,105400,42488963500,329500,329500,330000,329500,351
20240909,105300,42373234500,329500,329500,330000,329000,580
20240909,105200,42182077000,329500,330000,330000,329500,151
20240909,105100,42132280000,329500,329500,329500,329000,2070
20240909,105000,41450833000,329000,329500,329500,329000,260
20240909,104900,41365268500,329500,329000,329500,329000,51
20240909,104800,41348478000,329000,329500,329500,329000,64
20240909,104700,41327418500,329500,328500,329500,328500,742
20240909,104600,41083288000,328500,328500,329000,328500,127
20240909,104500,41041560000,328500,328000,329000,328000,218
20240909,104400,40969955500,328500,328500,328500,328000,408
20240909,104300,40835981500,328000,328000,328500,327500,176
20240909,104200,40778262000,328000,328500,328500,327500,128
20240909,104100,40736273000,328000,329000,329000,327500,292
20240909,104000,40640492500,329000,327500,329000,327500,560
20240909,103900,40456825000,328000,328000,328000,327500,110
20240909,103800,40420767000,328000,328500,328500,327500,277
20240909,103700,40329880500,328500,328500,329000,328500,413
20240909,103600,40194194500,328500,329000,329000,327500,1178
20240909,103500,39807601000,328500,329000,329000,328500,197
20240909,103400,39742875500,329500,329500,329500,328500,182
20240909,103300,39683015000,329500,328500,329500,328500,254
20240909,103200,39599452500,328500,329000,329500,328500,393
20240909,103100,39470141500,329500,328500,329500,328500,349
20240909,103000,39355354500,329000,329000,329500,328500,788
20240909,102900,39096121500,329000,328500,329000,328500,459
20240909,102800,38945326500,328500,329000,329000,328500,128
20240909,102700,38903252000,328500,329000,329000,328000,366
20240909,102600,38783107000,328000,328500,329000,328000,356
20240909,102500,38666101500,328000,328000,328500,328000,120
20240909,102400,38626722500,328000,329000,329000,328000,396
20240909,102300,38496629500,328500,329500,329500,328500,142
20240909,102200,38449944500,329500,328500,329500,328500,364
20240909,102100,38330223000,328500,329000,329000,328500,282
20240909,102000,38237559000,328500,328500,329000,328500,169
20240909,101900,38182039500,328500,328500,329000,328500,79
20240909,101800,38156070500,328500,329000,329000,328500,148
20240909,101700,38107449500,328500,328500,329000,328000,220
20240909,101600,38035195000,328500,329000,329000,328000,264
20240909,101500,37948482500,329000,329000,329000,328500,256
20240909,101400,37864373500,328500,329500,329500,328500,262
20240909,101300,37778174500,329000,329000,329500,328500,752
20240909,101200,37530862500,329000,329000,329500,328500,344
20240909,101100,37417696500,329500,328500,329500,328500,276
20240909,101000,37326932500,328500,328500,329500,328000,1295
20240909,100900,36901319000,328500,328000,328500,327500,811
20240909,100800,36635294500,328000,328000,328500,328000,111
20240909,100700,36598865000,328000,328500,329000,328000,843
20240909,100600,36322115500,328500,328500,329000,328500,249
20240909,100500,36240297000,328500,328500,329000,328000,187
20240909,100400,36178870000,328500,328000,328500,328000,334
20240909,100300,36069221000,328000,328500,328500,328000,351
20240909,100200,35954083500,328500,328000,329000,328000,320
20240909,100100,35848980000,328500,327500,328500,327500,315
20240909,100000,35745601500,327500,327500,329000,327500,1242
20240909,095900,35338384000,327500,328000,328500,327500,522
20240909,095800,35167185000,328000,328500,329000,328000,411
20240909,095700,35032270500,328500,329500,329500,328500,206
20240909,095600,34964496000,329500,329000,330000,328500,1715
20240909,095500,34400257000,329500,329500,329500,328500,831
20240909,095400,34126700500,330000,329000,330000,329000,474
20240909,095300,33970519500,329000,329000,330000,328500,1628
20240909,095200,33434631500,328500,329000,329000,328500,207
20240909,095100,33366610000,328500,328500,329000,328500,225
20240909,095000,33292650500,328500,328500,329000,328500,645
20240909,094900,33080639000,329000,329500,330000,328500,520
20240909,094800,32909431500,329500,329000,330000,329000,582
20240909,094700,32717655000,329000,329000,329500,329000,250
20240909,094600,32635389500,329500,330000,330000,329000,543
20240909,094500,32456545000,330000,329000,330000,329000,538
20240909,094400,32279282000,329500,329500,329500,329000,487
20240909,094300,32119012500,329500,329500,330500,329000,576
20240909,094200,31928996000,330000,330500,331000,329500,1821
20240909,094100,31327873000,330500,330000,330500,330000,694
20240909,094000,31098677500,330500,330500,330500,330000,196
20240909,093900,31033920000,330000,330000,330500,330000,464
20240909,093800,30880601000,330000,330000,330500,329500,624
20240909,093700,30674669000,330000,330500,330500,329500,334
20240909,093600,30564497500,330000,330000,331000,329500,1792
20240909,093500,29972702500,330500,330000,330500,329500,999
20240909,093400,29643035500,330000,330000,330000,329500,677
20240909,093300,29419905500,330000,330500,330500,329000,2089
20240909,093200,28731118000,330000,331000,331000,330000,865
20240909,093100,28445425500,331000,331500,332000,330500,4678
20240909,093000,26894989500,331500,330000,331500,330000,3131
20240909,092900,25859975000,330500,331000,331000,330000,1436
20240909,092800,25385342000,331000,331000,331000,330500,1335
20240909,092700,24943476000,331000,330500,331000,330000,1704
20240909,092600,24380105000,330500,330500,330500,330000,994
20240909,092500,24051678500,330000,330000,330500,329500,1077
20240909,092400,23696240500,330000,328500,330000,328000,3418
20240909,092300,22570514000,328000,327500,328500,327000,897
20240909,092200,22276425000,327500,326000,328000,326000,1663
20240909,092100,21732734000,326500,327000,327000,326000,921
20240909,092000,21432055000,326500,328000,328000,326500,513
20240909,091900,21264354500,327500,327000,328000,327000,1526
20240909,091800,20764511500,327500,328000,328000,326500,1647
20240909,091700,20226106500,328000,327500,328000,327000,835
20240909,091600,19952628000,327000,327500,328000,326500,924
20240909,091500,19650325000,327500,329000,329000,327000,2936
20240909,091400,18686633000,328500,326000,329000,326000,3608
20240909,091300,17504999500,326000,326000,326500,325500,1033
20240909,091200,17168363000,325500,325000,326000,324500,1691
20240909,091100,16618859000,325000,325000,325500,324500,1914
20240909,091000,15997052500,325000,326000,326500,324500,2437
20240909,090900,15203563000,326000,324500,326000,324000,3730
20240909,090800,13990900000,324500,323500,324500,323500,2566
20240909,090700,13159399000,323500,323500,324000,323500,639
20240909,090600,12952660500,323500,323500,324500,323000,1703
20240909,090500,12401636000,323500,324000,324500,323000,3053
20240909,090400,11412787000,323500,322000,323500,321500,3891
20240909,090300,10160023500,322000,323500,323500,321500,5906
20240909,090200,8256942000,323500,325000,325000,323500,3783
20240909,090100,7030042500,324500,324500,325500,322500,6079
20240909,090000,5059985000,323500,323000,324500,322000,15649