KissMeData/005490/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,184500,144010657000,347000,347000,347000,347000,20341
20240822,184400,144010657000,347000,347000,347000,347000,0
20240822,184300,144010657000,347000,347000,347000,347000,0
20240822,184200,144010657000,347000,347000,347000,347000,0
20240822,184100,144010657000,347000,347000,347000,347000,0
20240822,184000,144010657000,347000,347000,347000,347000,0
20240822,183900,144010657000,347000,347000,347000,347000,0
20240822,183800,144010657000,347000,347000,347000,347000,0
20240822,183700,144010657000,347000,347000,347000,347000,0
20240822,183600,144010657000,347000,347000,347000,347000,0
20240822,183500,144010657000,347000,347000,347000,347000,0
20240822,183400,144010657000,347000,347000,347000,347000,0
20240822,183300,144010657000,347000,347000,347000,347000,0
20240822,183200,144010657000,347000,347000,347000,347000,0
20240822,183100,144010657000,347000,347000,347000,347000,0
20240822,183000,144010657000,347000,347000,347000,347000,0
20240822,182900,144010657000,347000,347000,347000,347000,0
20240822,182800,144010657000,347000,347000,347000,347000,0
20240822,182700,144010657000,347000,347000,347000,347000,0
20240822,182600,144010657000,347000,347000,347000,347000,0
20240822,182500,144010657000,347000,347000,347000,347000,0
20240822,182400,144010657000,347000,347000,347000,347000,0
20240822,182300,144010657000,347000,347000,347000,347000,0
20240822,182200,144010657000,347000,347000,347000,347000,0
20240822,182100,144010657000,347000,347000,347000,347000,0
20240822,182000,144010657000,347000,347000,347000,347000,0
20240822,181900,144010657000,347000,347000,347000,347000,0
20240822,181800,144010657000,347000,347000,347000,347000,0
20240822,181700,144010657000,347000,347000,347000,347000,0
20240822,181600,144010657000,347000,347000,347000,347000,0
20240822,181500,144010657000,347000,347000,347000,347000,20341
20240822,181400,144010657000,347000,347000,347000,347000,0
20240822,181300,144010657000,347000,347000,347000,347000,0
20240822,181200,144010657000,347000,347000,347000,347000,0
20240822,181100,144010657000,347000,347000,347000,347000,0
20240822,181000,144010657000,347000,347000,347000,347000,0
20240822,180900,144010657000,347000,347000,347000,347000,0
20240822,180800,144010657000,347000,347000,347000,347000,0
20240822,180700,144010657000,347000,347000,347000,347000,0
20240822,180600,144010657000,347000,347000,347000,347000,0
20240822,180500,144010657000,347000,347000,347000,347000,0
20240822,180400,144010657000,347000,347000,347000,347000,0
20240822,180300,144010657000,347000,347000,347000,347000,0
20240822,180200,144010657000,347000,347000,347000,347000,0
20240822,180100,144010657000,347000,347000,347000,347000,0
20240822,180000,144010657000,347000,347000,347000,347000,0
20240822,175900,144010657000,347000,347000,347000,347000,0
20240822,175800,144010657000,347000,347000,347000,347000,0
20240822,175700,144010657000,347000,347000,347000,347000,0
20240822,175600,144010657000,347000,347000,347000,347000,0
20240822,175500,144010657000,347000,347000,347000,347000,0
20240822,175400,144010657000,347000,347000,347000,347000,0
20240822,175300,144010657000,347000,347000,347000,347000,0
20240822,175200,144010657000,347000,347000,347000,347000,0
20240822,175100,144010657000,347000,347000,347000,347000,0
20240822,175000,144010657000,347000,347000,347000,347000,0
20240822,174900,144010657000,347000,347000,347000,347000,0
20240822,174800,144010657000,347000,347000,347000,347000,0
20240822,174700,144010657000,347000,347000,347000,347000,0
20240822,174600,144010657000,347000,347000,347000,347000,0
20240822,174500,144010657000,347000,347000,347000,347000,20341
20240822,174400,144010657000,347000,347000,347000,347000,0
20240822,174300,144010657000,347000,347000,347000,347000,0
20240822,174200,144010657000,347000,347000,347000,347000,0
20240822,174100,144010657000,347000,347000,347000,347000,0
20240822,174000,144010657000,347000,347000,347000,347000,0
20240822,173900,144010657000,347000,347000,347000,347000,0
20240822,173800,144010657000,347000,347000,347000,347000,0
20240822,173700,144010657000,347000,347000,347000,347000,0
20240822,173600,144010657000,347000,347000,347000,347000,0
20240822,173500,144010657000,347000,347000,347000,347000,0
20240822,173400,144010657000,347000,347000,347000,347000,0
20240822,173300,144010657000,347000,347000,347000,347000,0
20240822,173200,144010657000,347000,347000,347000,347000,0
20240822,173100,144010657000,347000,347000,347000,347000,0
20240822,173000,144010657000,347000,347000,347000,347000,0
20240822,172900,144010657000,347000,347000,347000,347000,0
20240822,172800,144010657000,347000,347000,347000,347000,0
20240822,172700,144010657000,347000,347000,347000,347000,0
20240822,172600,144010657000,347000,347000,347000,347000,0
20240822,172500,144010657000,347000,347000,347000,347000,0
20240822,172400,144010657000,347000,347000,347000,347000,0
20240822,172300,144010657000,347000,347000,347000,347000,0
20240822,172200,144010657000,347000,347000,347000,347000,0
20240822,172100,144010657000,347000,347000,347000,347000,0
20240822,172000,144010657000,347000,347000,347000,347000,0
20240822,171900,144010657000,347000,347000,347000,347000,0
20240822,171800,144010657000,347000,347000,347000,347000,0
20240822,171700,144010657000,347000,347000,347000,347000,0
20240822,171600,144010657000,347000,347000,347000,347000,0
20240822,171500,144010657000,347000,347000,347000,347000,20341
20240822,171400,144010657000,347000,347000,347000,347000,0
20240822,171300,144010657000,347000,347000,347000,347000,0
20240822,171200,144010657000,347000,347000,347000,347000,0
20240822,171100,144010657000,347000,347000,347000,347000,0
20240822,171000,144010657000,347000,347000,347000,347000,0
20240822,170900,144010657000,347000,347000,347000,347000,0
20240822,170800,144010657000,347000,347000,347000,347000,0
20240822,170700,144010657000,347000,347000,347000,347000,0
20240822,170600,144010657000,347000,347000,347000,347000,0
20240822,170500,144010657000,347000,347000,347000,347000,0
20240822,170400,144010657000,347000,347000,347000,347000,0
20240822,170300,144010657000,347000,347000,347000,347000,0
20240822,170200,144010657000,347000,347000,347000,347000,0
20240822,170100,144010657000,347000,347000,347000,347000,0
20240822,170000,144010657000,347000,347000,347000,347000,0
20240822,165900,144010657000,347000,347000,347000,347000,0
20240822,165800,144010657000,347000,347000,347000,347000,0
20240822,165700,144010657000,347000,347000,347000,347000,0
20240822,165600,144010657000,347000,347000,347000,347000,0
20240822,165500,144010657000,347000,347000,347000,347000,0
20240822,165400,144010657000,347000,347000,347000,347000,0
20240822,165300,144010657000,347000,347000,347000,347000,0
20240822,165200,144010657000,347000,347000,347000,347000,0
20240822,165100,144010657000,347000,347000,347000,347000,0
20240822,165000,144010657000,347000,347000,347000,347000,0
20240822,164900,144010657000,347000,347000,347000,347000,0
20240822,164800,144010657000,347000,347000,347000,347000,0
20240822,164700,144010657000,347000,347000,347000,347000,0
20240822,164600,144010657000,347000,347000,347000,347000,0
20240822,164500,144010657000,347000,347000,347000,347000,20341
20240822,164400,144010657000,347000,347000,347000,347000,0
20240822,164300,144010657000,347000,347000,347000,347000,0
20240822,164200,144010657000,347000,347000,347000,347000,0
20240822,164100,144010657000,347000,347000,347000,347000,0
20240822,164000,144010657000,347000,347000,347000,347000,0
20240822,163900,144010657000,347000,347000,347000,347000,0
20240822,163800,144010657000,347000,347000,347000,347000,0
20240822,163700,144010657000,347000,347000,347000,347000,0
20240822,163600,144010657000,347000,347000,347000,347000,0
20240822,163500,144010657000,347000,347000,347000,347000,0
20240822,163400,144010657000,347000,347000,347000,347000,0
20240822,163300,144010657000,347000,347000,347000,347000,0
20240822,163200,144010657000,347000,347000,347000,347000,0
20240822,163100,144010657000,347000,347000,347000,347000,0
20240822,163000,144010657000,347000,347000,347000,347000,0
20240822,162900,144010657000,347000,347000,347000,347000,0
20240822,162800,144010657000,347000,347000,347000,347000,0
20240822,162700,144010657000,347000,347000,347000,347000,0
20240822,162600,144010657000,347000,347000,347000,347000,0
20240822,162500,144010657000,347000,347000,347000,347000,0
20240822,162400,144010657000,347000,347000,347000,347000,0
20240822,162300,144010657000,347000,347000,347000,347000,0
20240822,162200,144010657000,347000,347000,347000,347000,0
20240822,162100,144010657000,347000,347000,347000,347000,0
20240822,162000,144010657000,347000,347000,347000,347000,0
20240822,161900,144010657000,347000,347000,347000,347000,0
20240822,161800,144010657000,347000,347000,347000,347000,0
20240822,161700,144010657000,347000,347000,347000,347000,0
20240822,161600,144010657000,347000,347000,347000,347000,0
20240822,161500,144010657000,347000,347000,347000,347000,20341
20240822,161400,144010657000,347000,347000,347000,347000,0
20240822,161300,144010657000,347000,347000,347000,347000,0
20240822,161200,144010657000,347000,347000,347000,347000,0
20240822,161100,144010657000,347000,347000,347000,347000,0
20240822,161000,144010657000,347000,347000,347000,347000,0
20240822,160900,144010657000,347000,347000,347000,347000,0
20240822,160800,144010657000,347000,347000,347000,347000,0
20240822,160700,144010657000,347000,347000,347000,347000,0
20240822,160600,144010657000,347000,347000,347000,347000,0
20240822,160500,144010657000,347000,347000,347000,347000,0
20240822,160400,144010657000,347000,347000,347000,347000,0
20240822,160300,144010657000,347000,347000,347000,347000,0
20240822,160200,144010657000,347000,347000,347000,347000,0
20240822,160100,144010657000,347000,347000,347000,347000,0
20240822,160000,144010657000,347000,347000,347000,347000,0
20240822,155900,144010657000,347000,347000,347000,347000,0
20240822,155800,144010657000,347000,347000,347000,347000,0
20240822,155700,144010657000,347000,347000,347000,347000,0
20240822,155600,144010657000,347000,347000,347000,347000,0
20240822,155500,144010657000,347000,347000,347000,347000,0
20240822,155400,144010657000,347000,347000,347000,347000,0
20240822,155300,144010657000,347000,347000,347000,347000,0
20240822,155200,144010657000,347000,347000,347000,347000,0
20240822,155100,144010657000,347000,347000,347000,347000,0
20240822,155000,144010657000,347000,347000,347000,347000,0
20240822,154900,144010657000,347000,347000,347000,347000,0
20240822,154800,144010657000,347000,347000,347000,347000,0
20240822,154700,144010657000,347000,347000,347000,347000,0
20240822,154600,144010657000,347000,347000,347000,347000,0
20240822,154500,144010657000,347000,347000,347000,347000,20341
20240822,154400,144010657000,347000,347000,347000,347000,0
20240822,154300,144010657000,347000,347000,347000,347000,0
20240822,154200,144010657000,347000,347000,347000,347000,0
20240822,154100,144010657000,347000,347000,347000,347000,0
20240822,154000,144010657000,347000,347000,347000,347000,0
20240822,153900,144010657000,347000,347000,347000,347000,0
20240822,153800,144010657000,347000,347000,347000,347000,0
20240822,153700,144010657000,347000,347000,347000,347000,0
20240822,153600,144010657000,347000,347000,347000,347000,0
20240822,153500,144010657000,347000,347000,347000,347000,0
20240822,153400,144010657000,347000,347000,347000,347000,0
20240822,153300,144010657000,347000,347000,347000,347000,0
20240822,153200,144010657000,347000,347000,347000,347000,0
20240822,153100,144010657000,347000,347000,347000,347000,0
20240822,153000,144010657000,347000,347000,347000,347000,20341
20240822,152900,136952330000,347500,347500,347500,347500,0
20240822,152800,136952330000,347500,347500,347500,347500,0
20240822,152700,136952330000,347500,347500,347500,347500,0
20240822,152600,136952330000,347500,347500,347500,347500,0
20240822,152500,136952330000,347500,347500,347500,347500,0
20240822,152400,136952330000,347500,347500,347500,347500,0
20240822,152300,136952330000,347500,347500,347500,347500,0
20240822,152200,136952330000,347500,347500,347500,347500,0
20240822,152100,136952330000,347500,347500,347500,347500,0
20240822,152000,136952330000,347500,347500,347500,347500,0
20240822,151900,136952330000,347500,348000,348000,347000,3244
20240822,151800,135824864500,348000,347000,348000,347000,3146
20240822,151700,134731527000,347000,347500,347500,347000,1988
20240822,151600,134040835000,347500,346500,347500,346500,2824
20240822,151500,133060738500,347000,347000,347000,346500,680
20240822,151400,132824889000,347000,347000,347000,346500,3131
20240822,151300,131738529500,346500,347000,347000,346500,721
20240822,151200,131488450000,347000,347000,347500,346500,2617
20240822,151100,130580401000,347000,347000,347500,347000,616
20240822,151000,130366417000,347000,347000,347500,346500,2184
20240822,150900,129608735000,347000,347000,347000,346500,355
20240822,150800,129485602500,346500,346000,347000,346000,1404
20240822,150700,128999130000,346000,346500,346500,346000,1012
20240822,150600,128648702500,346000,346500,346500,346000,1616
20240822,150500,128088832500,346500,346500,346500,346000,863
20240822,150400,127789912000,346500,346000,346500,346000,335
20240822,150300,127673880000,346000,346500,346500,346000,373
20240822,150200,127544737000,346500,346000,346500,346000,412
20240822,150100,127402047500,346000,346500,346500,346000,459
20240822,150000,127243086500,346000,346000,346500,345500,3040
20240822,145900,126191140000,346000,346500,346500,346000,721
20240822,145800,125941551500,346500,346000,346500,346000,717
20240822,145700,125693330500,346500,346500,346500,346000,428
20240822,145600,125545157000,346500,346500,347000,346000,997
20240822,145500,125199763500,346500,346500,346500,346000,701
20240822,145400,124956997500,346500,346500,347000,346000,1047
20240822,145300,124594240000,346500,346500,347000,346500,882
20240822,145200,124288504500,346500,347000,347000,346500,1516
20240822,145100,123763046500,347000,346500,347000,346500,589
20240822,145000,123558801500,347000,347000,347000,346500,392
20240822,144900,123422810000,347000,347500,347500,346500,3361
20240822,144800,122256641500,347500,347500,347500,347000,948
20240822,144700,121927360000,347000,347000,347500,347000,783
20240822,144600,121655344500,347500,347500,347500,347000,586
20240822,144500,121451821500,347500,348000,348000,347000,2824
20240822,144400,120471014500,347500,347500,348000,347000,1340
20240822,144300,120005432500,347500,347000,347500,347000,1172
20240822,144200,119598361500,347500,347500,347500,347000,916
20240822,144100,119280103000,347500,347500,347500,347000,1451
20240822,144000,118775996500,347500,347000,347500,346500,1822
20240822,143900,118143549000,347000,347000,347000,346500,1080
20240822,143800,117768824500,347000,347000,347000,346500,540
20240822,143700,117581455000,347000,347000,347000,346500,829
20240822,143600,117293820500,347000,347000,347000,346500,1503
20240822,143500,116772647000,347000,347000,347000,346500,1326
20240822,143400,116312898500,347000,347000,347000,346500,882
20240822,143300,116006892500,347000,347000,347000,346500,898
20240822,143200,115695431500,346500,346500,347000,346000,996
20240822,143100,115350119500,346500,346500,346500,346000,1603
20240822,143000,114794798500,346500,346000,346500,346000,787
20240822,142900,114522117000,346500,346500,346500,346000,628
20240822,142800,114304529500,346500,346500,346500,346000,739
20240822,142700,114048474000,346500,346000,346500,346000,769
20240822,142600,113782053500,346500,346500,347000,346000,2352
20240822,142500,112967079000,346500,346000,346500,346000,1272
20240822,142400,112526376500,346500,346000,346500,345500,2808
20240822,142300,111554693500,346000,346000,346000,345500,1808
20240822,142200,110929139000,346000,346000,346000,345500,588
20240822,142100,110725735500,346000,346000,346000,345500,701
20240822,142000,110483278500,346000,345500,346000,345000,2929
20240822,141900,109471133500,345500,345000,345500,345000,1065
20240822,141800,109103333500,345000,345500,345500,345000,504
20240822,141700,108929233500,345500,345000,345500,345000,494
20240822,141600,108758600000,345000,345000,345500,344500,664
20240822,141500,108529528000,345000,344500,345500,344500,1700
20240822,141400,107942895000,345000,345000,345000,344500,3670
20240822,141300,106676756000,345000,345000,345000,344500,387
20240822,141200,106543268500,345000,345000,345000,344500,686
20240822,141100,106306643000,345000,345000,345000,344500,341
20240822,141000,106189017500,345000,345000,345000,344500,429
20240822,140900,106041041500,344500,345000,345000,344500,1832
20240822,140800,105409494500,345000,345000,345000,344500,385
20240822,140700,105276678500,345000,345000,345000,344500,448
20240822,140600,105122146000,345000,344500,345000,344500,1612
20240822,140500,104566659000,344500,344500,345000,344500,479
20240822,140400,104401439000,345000,345000,345000,344500,539
20240822,140300,104215524000,345000,344000,345000,344000,6970
20240822,140200,101813951000,344000,344500,344500,344000,512
20240822,140100,101637593500,344500,344500,344500,344000,341
20240822,140000,101520131000,344000,344000,344500,344000,375
20240822,135900,101390965500,344500,344000,344500,344000,689
20240822,135800,101153626500,344000,344500,344500,344000,330
20240822,135700,101039986500,344500,344500,344500,344000,391
20240822,135600,100905311000,344000,344000,344500,344000,649
20240822,135500,100681898000,344000,344500,344500,344000,329
20240822,135400,100568581000,344500,344000,344500,344000,798
20240822,135300,100293704500,344000,344500,344500,344000,412
20240822,135200,100151781000,344500,344500,344500,344000,302
20240822,135100,100047754500,344500,344500,344500,344000,395
20240822,135000,99911751500,344500,344500,344500,344000,402
20240822,134900,99773302500,344500,344500,344500,344000,704
20240822,134800,99530951000,344500,344500,344500,344000,168
20240822,134700,99473099500,344000,344000,344500,343500,467
20240822,134600,99312432000,344000,344000,344000,343500,218
20240822,134500,99237450500,343500,344000,344000,343500,633
20240822,134400,99019725500,344000,344000,344000,343500,553
20240822,134300,98829512500,344000,344000,344000,343500,367
20240822,134200,98703269500,344000,344000,344000,343500,277
20240822,134100,98607989500,344000,344000,344000,343500,524
20240822,134000,98427742500,344000,344000,344000,343500,264
20240822,133900,98336992000,344000,344000,344000,343500,282
20240822,133800,98240033000,344000,344000,344000,343500,354
20240822,133700,98118322000,343500,344000,344000,343500,256
20240822,133600,98030263500,344000,344000,344000,343500,435
20240822,133500,97880643500,344000,344000,344000,343500,709
20240822,133400,97636751500,343500,343500,344000,343500,377
20240822,133300,97507083000,344000,344000,344000,343500,172
20240822,133200,97447940000,344000,344000,344000,343500,354
20240822,133100,97326239000,343500,344000,344000,343500,476
20240822,133000,97162521500,344000,344000,344000,343500,270
20240822,132900,97069674000,344000,344000,344000,343500,289
20240822,132800,96970280500,344000,344000,344000,343500,245
20240822,132700,96886039500,343500,344000,344000,343500,404
20240822,132600,96747086000,344000,344000,344000,343500,134
20240822,132500,96701013500,343500,344000,344500,343500,1102
20240822,132400,96321846000,344000,344000,344500,343500,1005
20240822,132300,95976116500,344000,343500,344000,343500,1848
20240822,132200,95340466000,344000,344000,344000,343500,361
20240822,132100,95216314500,344000,343500,344000,343500,326
20240822,132000,95104199000,343500,344000,344000,343500,197
20240822,131900,95036461500,344000,344000,344000,343500,366
20240822,131800,94910572500,344000,344000,344000,343500,344
20240822,131700,94792249500,344000,344000,344000,343500,150
20240822,131600,94740681000,344000,343500,344000,343500,284
20240822,131500,94643010500,343500,343500,344000,343500,255
20240822,131400,94555351000,343500,343500,344000,343000,1648
20240822,131300,93989019500,343500,343000,343500,342500,1494
20240822,131200,93476277000,343000,343000,343000,342500,320
20240822,131100,93366573500,342500,342500,343000,342500,234
20240822,131000,93286373500,343000,343000,343000,342500,431
20240822,130900,93138563000,343000,343000,343000,342500,695
20240822,130800,92900409500,343000,342500,343000,342500,190
20240822,130700,92835252500,343000,343000,343000,342500,282
20240822,130600,92738555500,342500,342500,343000,342500,214
20240822,130500,92665179500,343000,342500,343000,342500,166
20240822,130400,92608259000,342500,342500,343000,342500,219
20240822,130300,92533167500,342500,343000,343000,342500,98
20240822,130200,92499565500,343000,343000,343000,342500,312
20240822,130100,92392640500,342500,342500,343000,342500,295
20240822,130000,92291534500,342500,342500,343000,342500,702
20240822,125900,92051081000,343000,343000,343000,342500,387
20240822,125800,91918469000,342500,343000,343000,342500,247
20240822,125700,91833768500,343000,342500,343000,342500,427
20240822,125600,91687452000,342500,343000,343000,342500,151
20240822,125500,91635698000,343000,342500,343500,342500,209
20240822,125400,91564006000,342500,343500,343500,342500,1934
20240822,125300,90900713500,343000,343000,343500,343000,216
20240822,125200,90826563500,343000,343500,343500,343000,150
20240822,125100,90775070500,343500,343000,343500,343000,170
20240822,125000,90716700500,343000,343000,343500,343000,382
20240822,124900,90585589000,343000,343500,343500,343000,209
20240822,124800,90513850000,343500,343000,343500,343000,265
20240822,124700,90422878500,343000,343000,343500,343000,485
20240822,124600,90256427000,343500,343500,343500,343000,449
20240822,124500,90102339500,343500,344000,344000,343000,1358
20240822,124400,89635854500,343500,343500,344000,343500,301
20240822,124300,89532397500,344000,343500,344000,343500,231
20240822,124200,89453011500,343500,344000,344000,343500,357
20240822,124100,89330243500,343500,344000,344500,343500,1195
20240822,124000,88919154000,344500,344500,344500,344000,660
20240822,123900,88692063000,344000,344000,344500,344000,317
20240822,123800,88582882500,344500,344500,345000,344000,1281
20240822,123700,88141522000,344500,344500,345000,344500,778
20240822,123600,87873446500,344500,345000,345000,344500,847
20240822,123500,87581572000,345000,345000,345000,344500,494
20240822,123400,87411251000,344500,345000,345000,344500,254
20240822,123300,87323634000,344500,345000,345000,344500,558
20240822,123200,87131312500,345000,345000,345000,344500,378
20240822,123100,87000922500,345000,345000,345000,344500,213
20240822,123000,86927473000,345000,345000,345000,344500,559
20240822,122900,86734722000,344500,345000,345000,344500,331
20240822,122800,86620602000,344500,345000,345000,344500,230
20240822,122700,86541270500,344500,345000,345000,344500,439
20240822,122600,86389895000,345000,345000,345000,344500,458
20240822,122500,86231956500,345000,345000,345000,344500,465
20240822,122400,86071615000,345000,344500,345000,344500,349
20240822,122300,85951268500,344500,345000,345000,344500,872
20240822,122200,85650448500,345000,344000,345000,343500,9931
20240822,122100,82230128000,344000,343500,344000,343500,749
20240822,122000,81972758000,344000,343500,344000,343500,656
20240822,121900,81747366000,343500,344000,344000,343500,468
20240822,121800,81586507500,344000,344000,344500,343500,868
20240822,121700,81287960000,344000,344500,344500,344000,755
20240822,121600,81028103000,344000,344500,344500,344000,233
20240822,121500,80947896500,344000,344000,344500,344000,322
20240822,121400,80837081500,344000,344000,344500,344000,522
20240822,121300,80657374000,344500,344500,344500,344000,314
20240822,121200,80549252000,344000,344000,344500,344000,392
20240822,121100,80414340000,344000,344500,344500,344000,633
20240822,121000,80196458500,344000,344000,344500,344000,367
20240822,120900,80070136500,344000,344000,344500,344000,761
20240822,120800,79808112000,344000,344500,344500,344000,278
20240822,120700,79712367000,344000,344500,344500,344000,316
20240822,120600,79603573500,344500,344000,344500,344000,323
20240822,120500,79492381000,344500,344500,344500,344000,729
20240822,120400,79241258000,344500,344500,344500,344000,265
20240822,120300,79149972000,344500,344500,344500,344000,441
20240822,120200,78998054500,344500,344000,344500,344000,1583
20240822,120100,78452846500,344500,344500,344500,344000,176
20240822,120000,78392252000,344500,344500,344500,344000,222
20240822,115900,78315811500,344500,344500,344500,344000,273
20240822,115800,78221795500,344000,344000,344500,344000,207
20240822,115700,78150539000,344000,344500,344500,344000,466
20240822,115600,77990165500,344500,344500,344500,344000,418
20240822,115500,77846279000,344500,344500,344500,344000,781
20240822,115400,77577525000,344500,344500,344500,344000,679
20240822,115300,77343832000,344500,344000,344500,344000,510
20240822,115200,77168149500,344500,344500,344500,344000,302
20240822,115100,77064157500,344500,344500,344500,344000,537
20240822,115000,76879256500,344500,344500,344500,344000,347
20240822,114900,76759731500,344000,344000,344500,343500,1360
20240822,114800,76291852500,344000,343500,344000,343500,1186
20240822,114700,75884151500,343500,343000,343500,343000,743
20240822,114600,75629053500,343000,343500,343500,343000,366
20240822,114500,75503368500,343500,343500,343500,343000,248
20240822,114400,75418200000,343000,343500,343500,343000,349
20240822,114300,75298366000,343000,343500,343500,343000,149
20240822,114200,75247208000,343000,343500,343500,343000,244
20240822,114100,75163407000,343500,342500,343500,342500,1010
20240822,114000,74816980500,343000,343000,343000,342500,365
20240822,113900,74691794000,343000,343000,343000,342500,282
20240822,113800,74595080000,343000,343000,343000,342500,353
20240822,113700,74474038500,343000,342500,343000,342500,428
20240822,113600,74327284500,342500,343000,343000,342500,308
20240822,113500,74221676500,342500,342500,343000,342000,1329
20240822,113400,73766541000,342000,342000,342500,342000,294
20240822,113300,73665923000,342000,342500,342500,342000,298
20240822,113200,73563880000,342000,342000,342500,342000,409
20240822,113100,73423906000,342500,342000,342500,342000,294
20240822,113000,73323290500,342000,342000,342500,341000,1903
20240822,112900,72672828500,342000,342000,342000,341500,570
20240822,112800,72478021500,342000,342500,342500,342000,702
20240822,112700,72237871000,342500,342000,342500,342000,459
20240822,112600,72080823000,342000,342000,342500,342000,418
20240822,112500,71937711000,342500,342500,342500,342000,675
20240822,112400,71706745500,342500,343000,343000,342500,1489
20240822,112300,71196662000,343000,343000,343000,342500,559
20240822,112200,71005030000,343000,343000,343000,342500,573
20240822,112100,70808624500,343000,343000,343000,342500,771
20240822,112000,70544335500,343000,343500,343500,342500,648
20240822,111900,70322046500,343000,343500,343500,343000,519
20240822,111800,70143936500,343500,343500,344000,343000,427
20240822,111700,69997238500,344000,344000,344000,343500,306
20240822,111600,69892041000,344000,343500,344000,343500,369
20240822,111500,69765121000,343500,343500,344000,343500,479
20240822,111400,69600430000,344000,344000,344000,343500,283
20240822,111300,69503135500,343500,344000,344000,343500,340
20240822,111200,69386224000,343500,344000,344000,343000,799
20240822,111100,69111659000,344000,343500,344000,343000,828
20240822,111000,68827192000,343500,343500,343500,343000,540
20240822,110900,68641849500,343500,344000,344000,343000,632
20240822,110800,68424837500,344000,344000,344000,343500,557
20240822,110700,68233316500,344000,344500,344500,343500,878
20240822,110600,67931234500,344000,344000,344500,344000,352
20240822,110500,67810005000,344500,344000,344500,344000,213
20240822,110400,67736658000,344000,344500,344500,344000,1006
20240822,110300,67390419500,344500,345000,345000,344000,564
20240822,110200,67196071000,345000,344500,345000,344500,518
20240822,110100,67017547500,344500,345000,345000,344500,408
20240822,110000,66876865500,345000,345000,345000,344500,991
20240822,105900,66535322500,345000,345000,345000,344500,568
20240822,105800,66339453000,345000,344500,345000,344000,1318
20240822,105700,65885275500,344000,344000,344500,344000,439
20240822,105600,65734170500,344000,344000,344500,343500,1153
20240822,105500,65337578500,344000,344000,344000,343500,398
20240822,105400,65200726500,344000,344000,344000,343500,389
20240822,105300,65066929000,344000,344000,344500,343500,429
20240822,105200,64919307500,344500,344500,344500,344000,1396
20240822,105100,64438915000,344500,345000,345000,344500,1449
20240822,105000,63939642500,344500,344500,345000,344500,341
20240822,104900,63822097000,344500,345000,345000,344500,415
20240822,104800,63678952500,345000,345000,345000,344500,547
20240822,104700,63490347500,344500,345000,345000,344500,806
20240822,104600,63212625000,344500,344500,345000,344000,3260
20240822,104500,62089136500,344500,344000,344500,344000,1432
20240822,104400,61596263000,344000,344000,344000,343000,1159
20240822,104300,61198000500,343500,343500,344000,343000,1258
20240822,104200,60765861000,343500,344000,344500,343500,1357
20240822,104100,60299011500,344500,345000,345000,343500,2958
20240822,104000,59280525000,345000,345000,345000,344500,837
20240822,103900,58991893000,345000,344500,345000,344000,1801
20240822,103800,58371138500,344500,344500,344500,344000,637
20240822,103700,58151724000,344500,344500,344500,344000,668
20240822,103600,57921641500,344500,344000,344500,344000,881
20240822,103500,57618281500,344500,344500,345000,344000,1381
20240822,103400,57142570500,344500,344500,345000,344000,1081
20240822,103300,56770153500,344500,344000,345000,343500,4347
20240822,103200,55273794000,344000,344000,344000,343500,530
20240822,103100,55091525000,344000,344000,344000,343000,971
20240822,103000,54757782500,344000,343000,344000,343000,1164
20240822,102900,54357815000,343500,344500,344500,343000,2343
20240822,102800,53551993000,344500,344000,344500,343500,4256
20240822,102700,52086658000,344000,343000,344000,342500,6874
20240822,102600,49727143500,343000,343000,343000,342500,857
20240822,102500,49433396000,342500,343000,343000,342500,433
20240822,102400,49284970500,342500,343000,343000,342500,551
20240822,102300,49096068000,342500,342500,343000,342000,2137
20240822,102200,48363907000,342500,342000,342500,342000,500
20240822,102100,48192706500,342000,342000,342500,342000,645
20240822,102000,47972042500,342500,342500,342500,342000,2464
20240822,101900,47128246000,342500,342500,342500,341500,2778
20240822,101800,46177002500,342000,341500,342500,341500,2503
20240822,101700,45321009000,341500,342000,342000,341500,615
20240822,101600,45110797000,341500,341000,342000,341000,2812
20240822,101500,44150914000,340500,340500,341000,340500,453
20240822,101400,43996584500,340500,340500,341000,340500,593
20240822,101300,43794456500,340500,341000,341000,340500,271
20240822,101200,43702074500,341000,341000,341000,340500,522
20240822,101100,43524133500,340500,340000,340500,339500,1511
20240822,101000,43010184000,339500,340000,340000,339500,951
20240822,100900,42686977000,339500,340000,340500,339500,2349
20240822,100800,41888812000,340000,340500,341000,340000,987
20240822,100700,41552757500,341000,341000,341000,340500,503
20240822,100600,41381265500,341000,341000,341500,340500,660
20240822,100500,41156176000,341000,341000,341500,340500,1202
20240822,100400,40746414000,341500,341500,341500,340500,1095
20240822,100300,40372750000,341500,340500,341500,340500,1868
20240822,100200,39736266500,341000,341500,341500,340500,1199
20240822,100100,39327398000,341500,342500,342500,341000,3088
20240822,100000,38272697000,342000,341500,342500,341500,2546
20240822,095900,37402011000,342000,341000,342000,340500,2668
20240822,095800,36490953000,341000,341000,341000,340500,1209
20240822,095700,36078707000,341000,340000,341000,339500,4264
20240822,095600,34626676500,340000,341500,341500,340000,2020
20240822,095500,33938789500,341500,341000,341500,340500,3065
20240822,095400,32893557000,341000,340000,341000,339500,6652
20240822,095300,30630786000,339500,339500,340000,339500,519
20240822,095200,30454360500,339500,339500,340000,339500,1352
20240822,095100,29994899000,339500,339500,340000,339500,672
20240822,095000,29766681500,340000,340000,340000,339500,1302
20240822,094900,29324480500,340000,339500,340000,339000,2098
20240822,094800,28612059500,339000,339500,339500,338500,558
20240822,094700,28422776000,339000,339500,340000,338500,3109
20240822,094600,27367540000,339500,339500,339500,339000,1699
20240822,094500,26791197000,339500,339500,339500,339000,1457
20240822,094400,26296696500,339000,338500,339500,338000,2803
20240822,094300,25347056000,338500,338000,338500,338000,1482
20240822,094200,24845800500,338500,338500,339000,338000,1610
20240822,094100,24300812500,338500,339000,339500,338500,1692
20240822,094000,23727195000,339500,339000,339500,338500,3847
20240822,093900,22423092000,339000,338000,339000,337500,6755
20240822,093800,20137668500,337500,338000,338000,337500,648
20240822,093700,19918682000,337500,337500,338000,337000,2448
20240822,093600,19092460000,337500,335500,337500,335500,3146
20240822,093500,18033304500,335500,335500,336500,335500,1301
20240822,093400,17596231000,335500,336000,336000,335000,786
20240822,093300,17332383500,336000,337000,337000,335500,2335
20240822,093200,16547735500,336500,337000,337000,336500,460
20240822,093100,16392737500,337000,336500,337000,336500,1381
20240822,093000,15927644500,336500,335500,336500,335000,1765
20240822,092900,15334998000,335500,335500,336000,335000,962
20240822,092800,15012402500,335500,336000,336000,335500,185
20240822,092700,14950271000,336000,336000,336500,335500,690
20240822,092600,14718452000,336500,335500,336500,335000,1028
20240822,092500,14373385000,335500,336000,337000,335500,1917
20240822,092400,13728660500,336500,337500,337500,336000,2270
20240822,092300,12963340500,337500,336500,337500,336500,2448
20240822,092200,12138108500,336500,335000,337000,335000,4927
20240822,092100,10482932500,335000,336000,336000,334500,2025
20240822,092000,9804096000,335500,335500,336000,335000,1868
20240822,091900,9177390000,335500,335000,335500,335000,807
20240822,091800,8906856500,335000,334500,335500,334500,3226
20240822,091700,7826680500,334000,334000,334500,334000,622
20240822,091600,7618887000,334000,334500,334500,334000,1413
20240822,091500,7146834500,334500,334500,334500,334000,921
20240822,091400,6838803000,334500,333000,334500,333000,2288
20240822,091300,6075025500,333500,332500,333500,332000,1300
20240822,091200,5642335500,332500,331500,332500,331500,1105
20240822,091100,5275395500,331500,331500,332000,331500,114
20240822,091000,5237592000,332000,331500,332000,331000,678
20240822,090900,5012840500,331000,331500,332000,331000,1560
20240822,090800,4496218000,332000,331500,332000,331500,537
20240822,090700,4318136000,331500,331500,332000,331000,1277
20240822,090600,3894773000,332000,332000,332000,331500,845
20240822,090500,3614620000,332000,332500,332500,331500,2082
20240822,090400,2923550000,332500,332500,332500,332000,622
20240822,090300,2716957000,332500,331500,332500,331500,1129
20240822,090200,2341970500,331500,332500,332500,331000,1448
20240822,090100,1861627000,332000,333000,333500,332000,2777
20240822,090000,937720500,333500,333000,333500,332500,2811