KissMeData/005490/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,184400,116821293500,347500,347500,347500,347500,14373
20240904,184300,116821293500,347500,347500,347500,347500,0
20240904,184200,116821293500,347500,347500,347500,347500,0
20240904,184100,116821293500,347500,347500,347500,347500,0
20240904,184000,116821293500,347500,347500,347500,347500,0
20240904,183900,116821293500,347500,347500,347500,347500,0
20240904,183800,116821293500,347500,347500,347500,347500,0
20240904,183700,116821293500,347500,347500,347500,347500,0
20240904,183600,116821293500,347500,347500,347500,347500,0
20240904,183500,116821293500,347500,347500,347500,347500,0
20240904,183400,116821293500,347500,347500,347500,347500,0
20240904,183300,116821293500,347500,347500,347500,347500,0
20240904,183200,116821293500,347500,347500,347500,347500,0
20240904,183100,116821293500,347500,347500,347500,347500,0
20240904,183000,116821293500,347500,347500,347500,347500,0
20240904,182900,116821293500,347500,347500,347500,347500,0
20240904,182800,116821293500,347500,347500,347500,347500,0
20240904,182700,116821293500,347500,347500,347500,347500,0
20240904,182600,116821293500,347500,347500,347500,347500,0
20240904,182500,116821293500,347500,347500,347500,347500,0
20240904,182400,116821293500,347500,347500,347500,347500,0
20240904,182300,116821293500,347500,347500,347500,347500,0
20240904,182200,116821293500,347500,347500,347500,347500,0
20240904,182100,116821293500,347500,347500,347500,347500,0
20240904,182000,116821293500,347500,347500,347500,347500,0
20240904,181900,116821293500,347500,347500,347500,347500,0
20240904,181800,116821293500,347500,347500,347500,347500,0
20240904,181700,116821293500,347500,347500,347500,347500,0
20240904,181600,116821293500,347500,347500,347500,347500,0
20240904,181500,116821293500,347500,347500,347500,347500,0
20240904,181400,116821293500,347500,347500,347500,347500,14373
20240904,181300,116821293500,347500,347500,347500,347500,0
20240904,181200,116821293500,347500,347500,347500,347500,0
20240904,181100,116821293500,347500,347500,347500,347500,0
20240904,181000,116821293500,347500,347500,347500,347500,0
20240904,180900,116821293500,347500,347500,347500,347500,0
20240904,180800,116821293500,347500,347500,347500,347500,0
20240904,180700,116821293500,347500,347500,347500,347500,0
20240904,180600,116821293500,347500,347500,347500,347500,0
20240904,180500,116821293500,347500,347500,347500,347500,0
20240904,180400,116821293500,347500,347500,347500,347500,0
20240904,180300,116821293500,347500,347500,347500,347500,0
20240904,180200,116821293500,347500,347500,347500,347500,0
20240904,180100,116821293500,347500,347500,347500,347500,0
20240904,180000,116821293500,347500,347500,347500,347500,0
20240904,175900,116821293500,347500,347500,347500,347500,0
20240904,175800,116821293500,347500,347500,347500,347500,0
20240904,175700,116821293500,347500,347500,347500,347500,0
20240904,175600,116821293500,347500,347500,347500,347500,0
20240904,175500,116821293500,347500,347500,347500,347500,0
20240904,175400,116821293500,347500,347500,347500,347500,0
20240904,175300,116821293500,347500,347500,347500,347500,0
20240904,175200,116821293500,347500,347500,347500,347500,0
20240904,175100,116821293500,347500,347500,347500,347500,0
20240904,175000,116821293500,347500,347500,347500,347500,0
20240904,174900,116821293500,347500,347500,347500,347500,0
20240904,174800,116821293500,347500,347500,347500,347500,0
20240904,174700,116821293500,347500,347500,347500,347500,0
20240904,174600,116821293500,347500,347500,347500,347500,0
20240904,174500,116821293500,347500,347500,347500,347500,0
20240904,174400,116821293500,347500,347500,347500,347500,14373
20240904,174300,116821293500,347500,347500,347500,347500,0
20240904,174200,116821293500,347500,347500,347500,347500,0
20240904,174100,116821293500,347500,347500,347500,347500,0
20240904,174000,116821293500,347500,347500,347500,347500,0
20240904,173900,116821293500,347500,347500,347500,347500,0
20240904,173800,116821293500,347500,347500,347500,347500,0
20240904,173700,116821293500,347500,347500,347500,347500,0
20240904,173600,116821293500,347500,347500,347500,347500,0
20240904,173500,116821293500,347500,347500,347500,347500,0
20240904,173400,116821293500,347500,347500,347500,347500,0
20240904,173300,116821293500,347500,347500,347500,347500,0
20240904,173200,116821293500,347500,347500,347500,347500,0
20240904,173100,116821293500,347500,347500,347500,347500,0
20240904,173000,116821293500,347500,347500,347500,347500,0
20240904,172900,116821293500,347500,347500,347500,347500,0
20240904,172800,116821293500,347500,347500,347500,347500,0
20240904,172700,116821293500,347500,347500,347500,347500,0
20240904,172600,116821293500,347500,347500,347500,347500,0
20240904,172500,116821293500,347500,347500,347500,347500,0
20240904,172400,116821293500,347500,347500,347500,347500,0
20240904,172300,116821293500,347500,347500,347500,347500,0
20240904,172200,116821293500,347500,347500,347500,347500,0
20240904,172100,116821293500,347500,347500,347500,347500,0
20240904,172000,116821293500,347500,347500,347500,347500,0
20240904,171900,116821293500,347500,347500,347500,347500,0
20240904,171800,116821293500,347500,347500,347500,347500,0
20240904,171700,116821293500,347500,347500,347500,347500,0
20240904,171600,116821293500,347500,347500,347500,347500,0
20240904,171500,116821293500,347500,347500,347500,347500,0
20240904,171400,116821293500,347500,347500,347500,347500,14373
20240904,171300,116821293500,347500,347500,347500,347500,0
20240904,171200,116821293500,347500,347500,347500,347500,0
20240904,171100,116821293500,347500,347500,347500,347500,0
20240904,171000,116821293500,347500,347500,347500,347500,0
20240904,170900,116821293500,347500,347500,347500,347500,0
20240904,170800,116821293500,347500,347500,347500,347500,0
20240904,170700,116821293500,347500,347500,347500,347500,0
20240904,170600,116821293500,347500,347500,347500,347500,0
20240904,170500,116821293500,347500,347500,347500,347500,0
20240904,170400,116821293500,347500,347500,347500,347500,0
20240904,170300,116821293500,347500,347500,347500,347500,0
20240904,170200,116821293500,347500,347500,347500,347500,0
20240904,170100,116821293500,347500,347500,347500,347500,0
20240904,170000,116821293500,347500,347500,347500,347500,0
20240904,165900,116821293500,347500,347500,347500,347500,0
20240904,165800,116821293500,347500,347500,347500,347500,0
20240904,165700,116821293500,347500,347500,347500,347500,0
20240904,165600,116821293500,347500,347500,347500,347500,0
20240904,165500,116821293500,347500,347500,347500,347500,0
20240904,165400,116821293500,347500,347500,347500,347500,0
20240904,165300,116821293500,347500,347500,347500,347500,0
20240904,165200,116821293500,347500,347500,347500,347500,0
20240904,165100,116821293500,347500,347500,347500,347500,0
20240904,165000,116821293500,347500,347500,347500,347500,0
20240904,164900,116821293500,347500,347500,347500,347500,0
20240904,164800,116821293500,347500,347500,347500,347500,0
20240904,164700,116821293500,347500,347500,347500,347500,0
20240904,164600,116821293500,347500,347500,347500,347500,0
20240904,164500,116821293500,347500,347500,347500,347500,0
20240904,164400,116821293500,347500,347500,347500,347500,14373
20240904,164300,116821293500,347500,347500,347500,347500,0
20240904,164200,116821293500,347500,347500,347500,347500,0
20240904,164100,116821293500,347500,347500,347500,347500,0
20240904,164000,116821293500,347500,347500,347500,347500,0
20240904,163900,116821293500,347500,347500,347500,347500,0
20240904,163800,116821293500,347500,347500,347500,347500,0
20240904,163700,116821293500,347500,347500,347500,347500,0
20240904,163600,116821293500,347500,347500,347500,347500,0
20240904,163500,116821293500,347500,347500,347500,347500,0
20240904,163400,116821293500,347500,347500,347500,347500,0
20240904,163300,116821293500,347500,347500,347500,347500,0
20240904,163200,116821293500,347500,347500,347500,347500,0
20240904,163100,116821293500,347500,347500,347500,347500,0
20240904,163000,116821293500,347500,347500,347500,347500,0
20240904,162900,116821293500,347500,347500,347500,347500,0
20240904,162800,116821293500,347500,347500,347500,347500,0
20240904,162700,116821293500,347500,347500,347500,347500,0
20240904,162600,116821293500,347500,347500,347500,347500,0
20240904,162500,116821293500,347500,347500,347500,347500,0
20240904,162400,116821293500,347500,347500,347500,347500,0
20240904,162300,116821293500,347500,347500,347500,347500,0
20240904,162200,116821293500,347500,347500,347500,347500,0
20240904,162100,116821293500,347500,347500,347500,347500,0
20240904,162000,116821293500,347500,347500,347500,347500,0
20240904,161900,116821293500,347500,347500,347500,347500,0
20240904,161800,116821293500,347500,347500,347500,347500,0
20240904,161700,116821293500,347500,347500,347500,347500,0
20240904,161600,116821293500,347500,347500,347500,347500,0
20240904,161500,116821293500,347500,347500,347500,347500,0
20240904,161400,116821293500,347500,347500,347500,347500,14373
20240904,161300,116821293500,347500,347500,347500,347500,0
20240904,161200,116821293500,347500,347500,347500,347500,0
20240904,161100,116821293500,347500,347500,347500,347500,0
20240904,161000,116821293500,347500,347500,347500,347500,0
20240904,160900,116821293500,347500,347500,347500,347500,0
20240904,160800,116821293500,347500,347500,347500,347500,0
20240904,160700,116821293500,347500,347500,347500,347500,0
20240904,160600,116821293500,347500,347500,347500,347500,0
20240904,160500,116821293500,347500,347500,347500,347500,0
20240904,160400,116821293500,347500,347500,347500,347500,0
20240904,160300,116821293500,347500,347500,347500,347500,0
20240904,160200,116821293500,347500,347500,347500,347500,0
20240904,160100,116821293500,347500,347500,347500,347500,0
20240904,160000,116821293500,347500,347500,347500,347500,0
20240904,155900,116821293500,347500,347500,347500,347500,0
20240904,155800,116821293500,347500,347500,347500,347500,0
20240904,155700,116821293500,347500,347500,347500,347500,0
20240904,155600,116821293500,347500,347500,347500,347500,0
20240904,155500,116821293500,347500,347500,347500,347500,0
20240904,155400,116821293500,347500,347500,347500,347500,0
20240904,155300,116821293500,347500,347500,347500,347500,0
20240904,155200,116821293500,347500,347500,347500,347500,0
20240904,155100,116821293500,347500,347500,347500,347500,0
20240904,155000,116821293500,347500,347500,347500,347500,0
20240904,154900,116821293500,347500,347500,347500,347500,0
20240904,154800,116821293500,347500,347500,347500,347500,0
20240904,154700,116821293500,347500,347500,347500,347500,0
20240904,154600,116821293500,347500,347500,347500,347500,0
20240904,154500,116821293500,347500,347500,347500,347500,0
20240904,154400,116821293500,347500,347500,347500,347500,14373
20240904,154300,116821293500,347500,347500,347500,347500,0
20240904,154200,116821293500,347500,347500,347500,347500,0
20240904,154100,116821293500,347500,347500,347500,347500,0
20240904,154000,116821293500,347500,347500,347500,347500,0
20240904,153900,116821293500,347500,347500,347500,347500,0
20240904,153800,116821293500,347500,347500,347500,347500,0
20240904,153700,116821293500,347500,347500,347500,347500,0
20240904,153600,116821293500,347500,347500,347500,347500,0
20240904,153500,116821293500,347500,347500,347500,347500,0
20240904,153400,116821293500,347500,347500,347500,347500,0
20240904,153300,116821293500,347500,347500,347500,347500,0
20240904,153200,116821293500,347500,347500,347500,347500,0
20240904,153100,116821293500,347500,347500,347500,347500,0
20240904,153000,116821293500,347500,347500,347500,347500,14373
20240904,152900,111826676000,347000,347000,347000,347000,0
20240904,152800,111826676000,347000,347000,347000,347000,0
20240904,152700,111826676000,347000,347000,347000,347000,0
20240904,152600,111826676000,347000,347000,347000,347000,0
20240904,152500,111826676000,347000,347000,347000,347000,0
20240904,152400,111826676000,347000,347000,347000,347000,0
20240904,152300,111826676000,347000,347000,347000,347000,0
20240904,152200,111826676000,347000,347000,347000,347000,0
20240904,152100,111826676000,347000,347000,347000,347000,0
20240904,152000,111826676000,347000,347000,347000,347000,0
20240904,151900,111826676000,347000,347500,348000,347000,774
20240904,151800,111557823000,347500,348000,348000,347000,460
20240904,151700,111397952500,347500,347500,348000,347000,643
20240904,151600,111174537000,348000,348000,348500,347500,2024
20240904,151500,110471021500,348000,348000,348500,347500,1996
20240904,151400,109776785000,347500,348000,348000,347500,1430
20240904,151300,109279312000,348000,348000,348000,347500,407
20240904,151200,109137785000,348000,347500,348000,346500,5095
20240904,151100,107369091500,347500,347500,347500,347000,370
20240904,151000,107240628000,347000,347500,347500,347000,497
20240904,150900,107068098500,347500,347500,347500,347000,663
20240904,150800,106837841500,347000,347500,347500,347000,422
20240904,150700,106691336500,347000,347000,347500,347000,401
20240904,150600,106552111000,347500,347500,347500,347000,439
20240904,150500,106399680500,347500,347500,347500,347000,589
20240904,150400,106195109500,347500,347500,348000,347000,677
20240904,150300,105959858500,347500,347500,348000,347000,441
20240904,150200,105806657000,347500,346500,347500,346500,654
20240904,150100,105579665500,346500,347000,347000,346500,612
20240904,150000,105367432000,347000,346500,347000,346500,428
20240904,145900,105219036500,347000,347000,347500,346500,1152
20240904,145800,104819697000,347000,347500,347500,347000,338
20240904,145700,104702383000,347000,346500,347500,346500,605
20240904,145600,104492391500,346500,346500,347000,346500,865
20240904,145500,104192585500,346500,346500,347000,346000,1010
20240904,145400,103842619500,346500,346500,347000,346500,299
20240904,145300,103738916000,347000,346500,347000,346500,277
20240904,145200,103642865000,346500,346000,346500,346000,433
20240904,145100,103492885500,346500,346000,346500,346000,860
20240904,145000,103195010500,346000,346500,346500,346000,1190
20240904,144900,102783233000,346000,346500,346500,346000,266
20240904,144800,102691144000,346000,346500,346500,346000,516
20240904,144700,102512539000,346500,347500,347500,346000,1253
20240904,144600,102078188500,347000,347000,347500,347000,229
20240904,144500,101998694000,347500,347500,347500,347000,205
20240904,144400,101927529500,347500,347000,347500,346500,325
20240904,144300,101814735000,347500,347500,347500,347000,246
20240904,144200,101729312000,347000,347500,347500,347000,292
20240904,144100,101627956500,347000,347000,347500,346500,392
20240904,144000,101491903000,346500,347000,347000,346500,252
20240904,143900,101404479000,346500,347000,347000,346500,250
20240904,143800,101317784500,347000,346500,347000,346500,209
20240904,143700,101245339500,346500,346500,347000,346500,208
20240904,143600,101173187000,346500,347000,347500,346500,956
20240904,143500,100841577500,347000,348000,348000,347000,408
20240904,143400,100699771500,348000,347500,348000,347500,180
20240904,143300,100637164000,347500,347500,348000,347500,162
20240904,143200,100580817000,348000,348000,348000,347500,429
20240904,143100,100431678500,347500,347500,348000,347500,243
20240904,143000,100347203500,347500,347500,348000,347000,879
20240904,142900,100041749000,347500,347500,348000,347500,337
20240904,142800,99924543500,347500,347500,348000,347500,664
20240904,142700,99693499500,348000,347500,348000,347000,261
20240904,142600,99602764500,347500,347000,348000,346500,957
20240904,142500,99270517500,346500,347000,347000,346500,425
20240904,142400,99123161500,347000,347000,347000,346500,740
20240904,142300,98866654500,347000,346500,347000,346500,1138
20240904,142200,98472286500,347000,347000,347000,346500,533
20240904,142100,98287529000,347000,347000,347000,346500,217
20240904,142000,98212282500,347000,346500,347000,346500,265
20240904,141900,98120410500,346500,347000,347000,346000,1935
20240904,141800,97450390500,347000,346500,347000,346500,190
20240904,141700,97384504000,346500,347000,347000,346500,142
20240904,141600,97335269000,347000,346500,347000,346500,318
20240904,141500,97225039500,346500,346500,347000,346500,146
20240904,141400,97174423500,346500,346500,347500,346500,794
20240904,141300,96899019500,346000,346000,346500,346000,166
20240904,141200,96841555000,346000,347000,347000,346000,472
20240904,141100,96678063000,347000,346500,347000,346500,239
20240904,141000,96595211000,346500,346500,347000,346000,790
20240904,140900,96321441500,346500,347000,347000,346000,531
20240904,140800,96137502500,346500,346000,347500,346000,1143
20240904,140700,95741278000,346000,347000,347000,346000,431
20240904,140600,95591965500,346500,347000,347500,346500,1851
20240904,140500,94949889000,347000,347000,347500,347000,477
20240904,140400,94784320500,347000,348000,348000,347000,262
20240904,140300,94693289000,347500,347000,348500,347000,823
20240904,140200,94407104000,347500,348000,348500,347000,742
20240904,140100,94149032500,348500,348500,348500,348000,273
20240904,140000,94053984000,348000,347500,348500,347500,632
20240904,135900,93834083000,347500,347500,348000,347000,936
20240904,135800,93508895000,347000,347000,347500,347000,652
20240904,135700,93282453500,347500,347000,347500,346500,1159
20240904,135600,92880295000,346500,347500,347500,346500,660
20240904,135500,92651326000,347000,347000,347500,347000,420
20240904,135400,92505554500,347000,347000,347500,347000,216
20240904,135300,92430553500,347500,347000,347500,347000,383
20240904,135200,92297566500,347500,347000,347500,347000,959
20240904,135100,91964747500,347500,348000,348000,347000,315
20240904,135000,91855351000,347500,347500,348000,347000,284
20240904,134900,91756657500,347500,348000,348000,347500,238
20240904,134800,91673887000,348000,348000,348500,347500,431
20240904,134700,91523949500,348000,348000,348500,347500,241
20240904,134600,91440070500,348000,349000,349000,348000,1177
20240904,134500,91030022500,349000,348500,349000,348500,885
20240904,134400,90721216000,348500,348500,349000,348500,376
20240904,134300,90590060000,348500,349000,349000,348500,287
20240904,134200,90489958500,348500,348500,349000,348500,203
20240904,134100,90419171500,348500,348000,349000,348000,1038
20240904,134000,90057442000,348500,347500,348500,347500,731
20240904,133900,89803038500,348000,348000,348000,347500,274
20240904,133800,89707771000,347500,348000,348000,347500,175
20240904,133700,89646937000,348000,347500,348000,347000,361
20240904,133600,89521459000,347000,347500,348000,347000,424
20240904,133500,89374049500,347500,347500,348000,347500,202
20240904,133400,89303828000,347500,347000,348000,347000,275
20240904,133300,89208244500,347500,347000,348000,347000,256
20240904,133200,89119321500,347000,347500,347500,347000,151
20240904,133100,89066907500,347000,347000,347500,347000,278
20240904,133000,88970384000,347000,347000,347500,346000,812
20240904,132900,88688852000,347000,346500,347000,346500,236
20240904,132800,88607015500,346500,347500,347500,346500,694
20240904,132700,88366173000,347000,347500,348000,347000,684
20240904,132600,88128387000,348000,347000,348000,347000,502
20240904,132500,87953904000,347500,347000,347500,347000,546
20240904,132400,87764331000,347000,346500,347500,346500,905
20240904,132300,87450108000,347000,346500,347000,346500,495
20240904,132200,87278445000,346500,346500,347000,346500,271
20240904,132100,87184466500,347000,347000,347000,346500,350
20240904,132000,87063096000,347000,347000,347500,346500,393
20240904,131900,86926674500,347500,346500,348000,346500,814
20240904,131800,86643972500,346500,347000,347000,346000,409
20240904,131700,86502236500,346500,346500,346500,346000,1367
20240904,131600,86028954000,346000,346500,346500,346000,459
20240904,131500,85870062500,346000,346500,346500,346000,373
20240904,131400,85740857500,346500,346500,346500,346000,399
20240904,131300,85602668500,346500,346500,346500,346000,149
20240904,131200,85551065000,346500,346000,346500,346000,336
20240904,131100,85434732500,346000,346500,346500,346000,326
20240904,131000,85321814000,346000,346500,346500,346000,167
20240904,130900,85263982500,346500,346500,346500,346000,126
20240904,130800,85220342500,346500,346000,346500,346000,609
20240904,130700,85009383500,346000,345500,346500,345500,595
20240904,130600,84803561500,346000,345500,346000,345500,127
20240904,130500,84759667500,345500,345500,346000,345000,218
20240904,130400,84684360000,345500,346000,346500,345000,1200
20240904,130300,84269421500,346000,346000,346500,346000,150
20240904,130200,84217501500,346000,345500,346500,345500,460
20240904,130100,84058367000,346000,345500,346000,345500,1051
20240904,130000,83695138500,345500,345500,345500,345000,234
20240904,125900,83614358000,345000,345000,345500,345000,176
20240904,125800,83553619500,345000,345000,345500,344500,751
20240904,125700,83294401000,345000,344000,345500,344000,2079
20240904,125600,82577944000,344500,344500,344500,344000,690
20240904,125500,82340518000,344000,344000,344500,344000,614
20240904,125400,82129227000,344000,344000,344500,344000,1793
20240904,125300,81512374500,344000,344000,344500,344000,493
20240904,125200,81342632000,344500,344500,345000,344000,610
20240904,125100,81132491500,344500,345000,345000,344500,1189
20240904,125000,80722856000,345000,345500,345500,344500,3925
20240904,124900,79368775000,345000,345000,345500,345000,604
20240904,124800,79160325000,345000,345000,345500,345000,1216
20240904,124700,78740577500,345000,345000,345500,345000,260
20240904,124600,78650846500,345000,345000,345500,345000,247
20240904,124500,78565545500,345000,345000,345500,345000,429
20240904,124400,78417430000,345000,345500,345500,345000,309
20240904,124300,78310745500,345500,345500,346000,345000,1063
20240904,124200,77943589500,345500,345500,346000,345500,1123
20240904,124100,77555550500,346000,345500,346000,345500,450
20240904,124000,77400038000,345500,345500,346000,345500,1387
20240904,123900,76920788000,346000,346000,346500,345500,326
20240904,123800,76807995500,346500,346000,346500,345500,401
20240904,123700,76669288000,346000,346000,346500,345500,677
20240904,123600,76435019500,346500,346500,346500,346000,1369
20240904,123500,75961301000,346500,346500,346500,346000,176
20240904,123400,75900362500,346000,346500,346500,346000,185
20240904,123300,75836275500,346500,346000,346500,345500,471
20240904,123200,75673295500,346000,346000,346000,345500,182
20240904,123100,75610336000,346000,346000,346500,345500,1634
20240904,123000,75045019500,346000,346000,346500,346000,483
20240904,122900,74877855500,346000,346500,346500,346000,141
20240904,122800,74829035500,346000,346000,346500,346000,244
20240904,122700,74744550500,346000,346000,346500,346000,285
20240904,122600,74645884000,346000,346500,346500,346000,260
20240904,122500,74555878500,346500,346500,346500,346000,257
20240904,122400,74466896000,346000,346500,347000,346000,1101
20240904,122300,74085511500,347000,346500,347000,346500,520
20240904,122200,73905179500,347000,346500,347000,346500,305
20240904,122100,73799459000,346500,347000,347000,346500,145
20240904,122000,73749173500,347000,347000,347000,346500,117
20240904,121900,73708612500,347000,347000,347500,346500,2668
20240904,121800,72783924500,347500,347000,347500,346500,602
20240904,121700,72574989000,346500,346000,347000,346000,760
20240904,121600,72311701000,346500,346500,346500,346000,524
20240904,121500,72130289000,346500,346000,346500,346000,858
20240904,121400,71833031500,346500,346500,346500,346000,350
20240904,121300,71711854500,346000,346500,347000,346000,765
20240904,121200,71446893000,346500,347000,347500,346500,4322
20240904,121100,69948086000,347500,347500,347500,347000,459
20240904,121000,69788738000,347000,347500,347500,347000,164
20240904,120900,69731777000,347000,347500,347500,347000,204
20240904,120800,69660956000,347500,348000,348000,347000,2512
20240904,120700,68788613500,347500,347500,348000,347500,2144
20240904,120600,68043567500,348000,348000,348500,347500,7337
20240904,120500,65490503500,348000,348500,348500,348000,224
20240904,120400,65412501000,348000,348500,348500,348000,403
20240904,120300,65272137000,348500,348000,348500,348000,168
20240904,120200,65213623500,348500,348500,348500,348000,183
20240904,120100,65149898000,348000,348000,348500,348000,330
20240904,120000,65034988000,348500,349000,349000,348000,5965
20240904,115900,62956546500,348500,348500,349000,348500,167
20240904,115800,62898327500,349000,348500,349000,348500,186
20240904,115700,62833424500,349000,348500,349000,348500,1049
20240904,115600,62467826500,348500,349000,349000,348500,122
20240904,115500,62425269500,349000,348500,349000,348500,203
20240904,115400,62354474500,349000,348500,349000,348500,165
20240904,115300,62296922000,349000,348500,349000,348500,115
20240904,115200,62256816500,348500,348500,349000,348500,127
20240904,115100,62212510500,348500,348500,349000,348500,76
20240904,115000,62186009500,349000,349000,349000,348500,1083
20240904,114900,61808061500,349000,349000,349000,348500,553
20240904,114800,61615132500,349000,348500,349000,348500,161
20240904,114700,61558963000,348500,348500,349000,348500,185
20240904,114600,61494459500,348500,348500,349000,348500,134
20240904,114500,61447724000,349000,349500,349500,348500,5323
20240904,114400,59590151500,349500,349000,349500,349000,158
20240904,114300,59534954000,349000,349500,349500,349000,134
20240904,114200,59488160000,349000,349500,349500,349000,678
20240904,114100,59251265500,349500,350000,350000,349500,651
20240904,114000,59023710000,349500,350500,350500,349500,620
20240904,113900,58806716000,350500,349500,350500,349500,668
20240904,113800,58572813500,349500,349500,350000,349500,406
20240904,113700,58430844000,350000,350000,350000,349500,1125
20240904,113600,58037280500,350000,350000,350000,349500,84
20240904,113500,58007896500,350000,350000,350000,349500,148
20240904,113400,57956108500,350000,350000,350000,349500,79
20240904,113300,57928487000,350000,350000,350000,349500,189
20240904,113200,57862404500,350000,350000,350000,349500,144
20240904,113100,57812015500,349500,350000,350500,349500,671
20240904,113000,57577141500,350500,350000,350500,350000,151
20240904,112900,57524244000,350000,350500,350500,350000,100
20240904,112800,57489212500,350000,350000,350500,350000,307
20240904,112700,57381721000,349500,349500,350000,349500,660
20240904,112600,57150739000,350000,349500,350000,349500,820
20240904,112500,56864110000,349500,349000,349500,349000,128
20240904,112400,56819403000,349000,349000,349500,349000,136
20240904,112300,56771916500,349500,349500,349500,349000,671
20240904,112200,56537700500,349500,349500,349500,349000,314
20240904,112100,56427989000,349500,349000,349500,349000,87
20240904,112000,56397613500,349000,349500,349500,349000,183
20240904,111900,56333723000,349500,349500,349500,349000,281
20240904,111800,56235555500,349000,349500,349500,349000,197
20240904,111700,56166726000,349500,349500,349500,349000,112
20240904,111600,56127595000,349000,349000,349500,349000,114
20240904,111500,56087767500,349500,349500,349500,349000,318
20240904,111400,55976670000,349000,349500,349500,349000,175
20240904,111300,55915530500,349000,349500,349500,349000,143
20240904,111200,55865574000,349000,349500,349500,349000,109
20240904,111100,55827485500,349500,349000,349500,349000,114
20240904,111000,55787672500,349500,349500,349500,349000,248
20240904,110900,55701092000,349500,349500,349500,349000,83
20240904,110800,55672091500,349500,349500,349500,349000,319
20240904,110700,55560655000,349000,349000,349500,349000,230
20240904,110600,55480321000,349000,349000,349500,349000,370
20240904,110500,55351014000,349000,349500,349500,349000,2156
20240904,110400,54597546500,350000,350000,350500,349500,1784
20240904,110300,53973275000,350500,350000,350500,350000,370
20240904,110200,53843658500,350000,350000,350000,350000,45
20240904,110100,53827908500,350000,350000,350500,350000,249
20240904,110000,53740683500,350000,350000,350500,350000,514
20240904,105900,53560760000,350500,350500,351000,350000,543
20240904,105800,53370329500,350500,350500,351000,350000,350
20240904,105700,53247654000,350500,350500,350500,350000,629
20240904,105600,53027210000,350000,350500,350500,350000,562
20240904,105500,52830264000,350500,350000,350500,350000,205
20240904,105400,52758489000,350500,350500,350500,350000,189
20240904,105300,52692306000,350500,350000,350500,350000,96
20240904,105200,52658686000,350000,350000,350500,350000,101
20240904,105100,52623329000,350000,350000,350500,350000,132
20240904,105000,52577096000,350000,350500,350500,350000,246
20240904,104900,52490964000,350000,350000,350500,350000,122
20240904,104800,52448234500,350000,350000,350500,350000,211
20240904,104700,52374296500,350000,350500,350500,350000,461
20240904,104600,52212863000,350500,350500,351000,350000,323
20240904,104500,52099635500,350500,350500,351000,350000,515
20240904,104400,51919136000,350500,350500,351000,350000,1050
20240904,104300,51551286000,350500,350500,351000,350500,203
20240904,104200,51480119500,350500,350500,351000,350500,104
20240904,104100,51443643500,350500,350000,351000,350000,480
20240904,104000,51275405000,350000,350500,350500,350000,385
20240904,103900,51140646000,350500,350500,350500,350000,470
20240904,103800,50975956000,350000,350000,350500,350000,364
20240904,103700,50848521500,350000,350000,350500,350000,40
20240904,103600,50834518500,350000,350000,350500,349500,232
20240904,103500,50753319000,349500,349500,350500,349500,474
20240904,103400,50587440500,349500,350000,351000,349500,489
20240904,103300,50416212000,350000,349500,350000,349500,1159
20240904,103200,50010628000,350000,350000,350000,349500,622
20240904,103100,49793198000,349500,350000,350000,349500,169
20240904,103000,49734081500,350000,350000,350000,349500,155
20240904,102900,49679886500,349500,349500,350000,349500,195
20240904,102800,49611725000,349500,349500,349500,349000,646
20240904,102700,49385982500,349500,349000,349500,349000,1309
20240904,102600,48928612500,349000,350000,350000,349000,1862
20240904,102500,48277831500,349500,350000,350000,349500,2443
20240904,102400,47423013000,350000,350500,351000,350000,2020
20240904,102300,46715342500,350500,351000,351500,350500,2192
20240904,102200,45946170000,351000,351000,351500,351000,227
20240904,102100,45866409500,351000,351500,351500,351000,500
20240904,102000,45690721500,351500,351500,351500,351000,1403
20240904,101900,45197735500,351500,351500,352000,351500,229
20240904,101800,45117170000,351500,352000,352500,351500,1126
20240904,101700,44721081500,352000,351500,352500,351500,653
20240904,101600,44491129500,352000,352000,352000,351500,465
20240904,101500,44327498500,352000,351500,352000,351500,437
20240904,101400,44173807000,351500,352000,352000,351500,346
20240904,101300,44052050000,351500,351500,352000,351500,790
20240904,101200,43774222000,351500,351000,352000,351000,874
20240904,101100,43467298500,351500,351000,351500,351000,447
20240904,101000,43310200500,351000,351500,352000,351000,1018
20240904,100900,42952568000,352000,351500,352000,351500,348
20240904,100800,42830179000,352000,351500,352000,351000,1696
20240904,100700,42234055000,351500,351500,352000,351500,1281
20240904,100600,41783409500,352000,352000,352000,351500,229
20240904,100500,41702852500,351500,351500,352000,351000,631
20240904,100400,41481062500,351500,351500,351500,351000,274
20240904,100300,41384793000,351500,351500,351500,351000,595
20240904,100200,41175772500,351500,351500,351500,351000,469
20240904,100100,41010962500,351500,351500,351500,351000,827
20240904,100000,40720537000,351500,351500,352000,351000,1674
20240904,095900,40132232000,351500,351000,351500,350500,510
20240904,095800,39953171000,350500,351000,351000,350500,1336
20240904,095700,39484785000,351000,351500,351500,350500,2130
20240904,095600,38737133500,351500,351000,351500,350500,655
20240904,095500,38507209000,350500,351000,351500,350500,637
20240904,095400,38283686000,351000,352000,352000,350500,4267
20240904,095300,36785784000,352000,351500,352000,351000,487
20240904,095200,36614607500,351000,351000,351500,351000,1407
20240904,095100,36120493000,351500,351500,351500,351000,1045
20240904,095000,35753373500,351500,351000,351500,350500,1138
20240904,094900,35353630500,350500,351000,351000,350500,637
20240904,094800,35130264000,351000,350000,351000,349500,535
20240904,094700,34942814000,350000,350000,350000,349500,391
20240904,094600,34806012000,350000,349500,350000,349000,1432
20240904,094500,34305568000,349000,349500,349500,349000,677
20240904,094400,34069120500,349500,349500,349500,349000,600
20240904,094300,33859478000,349000,350000,350000,349000,792
20240904,094200,33582701000,350000,350000,350500,349500,952
20240904,094100,33249764500,350000,350000,350000,349500,414
20240904,094000,33104895500,349500,349500,350000,349000,1544
20240904,093900,32565210000,349500,349500,349500,349000,431
20240904,093800,32414604500,349500,350000,350000,349000,1882
20240904,093700,31756925000,350000,350000,350500,349500,3079
20240904,093600,30679361000,350000,350000,350500,349500,1760
20240904,093500,30063290000,350500,350500,350500,350000,1428
20240904,093400,29562824000,350500,349500,350500,349000,1725
20240904,093300,28959671000,349500,349500,349500,349000,1007
20240904,093200,28607757500,349500,349500,350000,349000,1093
20240904,093100,28225758000,349500,349000,350000,349000,1081
20240904,093000,27848088000,349000,349500,349500,349000,4433
20240904,092900,26300101500,349500,350000,350000,349500,2476
20240904,092800,25433875500,350000,350000,350500,350000,213
20240904,092700,25359266000,350500,350500,350500,350000,943
20240904,092600,25029083000,350000,350000,350500,350000,892
20240904,092500,24716501500,350500,350500,351000,350000,971
20240904,092400,24375992500,351000,350000,351000,349500,1107
20240904,092300,23988253000,350000,350000,350500,349500,1696
20240904,092200,23394632000,350500,350000,350500,350000,402
20240904,092100,23253913000,350000,350500,350500,350000,1414
20240904,092000,22758923000,350000,349500,350500,349500,705
20240904,091900,22512192000,349500,349000,349500,349000,2282
20240904,091800,21714688000,349500,349000,349500,349000,1354
20240904,091700,21241688500,349500,350000,350500,349000,3774
20240904,091600,19921671500,350000,350500,351000,350000,958
20240904,091500,19586092000,350500,351000,351500,350500,1711
20240904,091400,18985654000,351000,350500,351500,350500,1443
20240904,091300,18479191000,350500,350000,350500,350000,1593
20240904,091200,17921408500,350000,350000,350500,350000,1680
20240904,091100,17333127500,350500,350500,351000,350500,2015
20240904,091000,16626663000,351000,351000,351500,350500,2669
20240904,090900,15690368000,351500,351500,352000,351000,1830
20240904,090800,15047264000,351500,352500,352500,351000,2034
20240904,090700,14331544500,352500,351000,352500,350500,2480
20240904,090600,13459294000,351000,351000,351500,350000,2322
20240904,090500,12645167000,351500,350500,351500,350000,2072
20240904,090400,11918005500,350500,349500,350500,349000,4710
20240904,090300,10270375000,349500,349000,350000,349000,2782
20240904,090200,9298002000,349000,349500,350000,348500,4138
20240904,090100,7853956500,349500,349500,350500,349000,3454
20240904,090000,6645563000,348500,350000,350500,348000,19000