KissMeData/005490/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,184400,76536177500,359000,359000,359000,359000,6758
20240903,184300,76536177500,359000,359000,359000,359000,0
20240903,184200,76536177500,359000,359000,359000,359000,0
20240903,184100,76536177500,359000,359000,359000,359000,0
20240903,184000,76536177500,359000,359000,359000,359000,0
20240903,183900,76536177500,359000,359000,359000,359000,0
20240903,183800,76536177500,359000,359000,359000,359000,0
20240903,183700,76536177500,359000,359000,359000,359000,0
20240903,183600,76536177500,359000,359000,359000,359000,0
20240903,183500,76536177500,359000,359000,359000,359000,0
20240903,183400,76536177500,359000,359000,359000,359000,0
20240903,183300,76536177500,359000,359000,359000,359000,0
20240903,183200,76536177500,359000,359000,359000,359000,0
20240903,183100,76536177500,359000,359000,359000,359000,0
20240903,183000,76536177500,359000,359000,359000,359000,0
20240903,182900,76536177500,359000,359000,359000,359000,0
20240903,182800,76536177500,359000,359000,359000,359000,0
20240903,182700,76536177500,359000,359000,359000,359000,0
20240903,182600,76536177500,359000,359000,359000,359000,0
20240903,182500,76536177500,359000,359000,359000,359000,0
20240903,182400,76536177500,359000,359000,359000,359000,0
20240903,182300,76536177500,359000,359000,359000,359000,0
20240903,182200,76536177500,359000,359000,359000,359000,0
20240903,182100,76536177500,359000,359000,359000,359000,0
20240903,182000,76536177500,359000,359000,359000,359000,0
20240903,181900,76536177500,359000,359000,359000,359000,0
20240903,181800,76536177500,359000,359000,359000,359000,0
20240903,181700,76536177500,359000,359000,359000,359000,0
20240903,181600,76536177500,359000,359000,359000,359000,0
20240903,181500,76536177500,359000,359000,359000,359000,0
20240903,181400,76536177500,359000,359000,359000,359000,6758
20240903,181300,76536177500,359000,359000,359000,359000,0
20240903,181200,76536177500,359000,359000,359000,359000,0
20240903,181100,76536177500,359000,359000,359000,359000,0
20240903,181000,76536177500,359000,359000,359000,359000,0
20240903,180900,76536177500,359000,359000,359000,359000,0
20240903,180800,76536177500,359000,359000,359000,359000,0
20240903,180700,76536177500,359000,359000,359000,359000,0
20240903,180600,76536177500,359000,359000,359000,359000,0
20240903,180500,76536177500,359000,359000,359000,359000,0
20240903,180400,76536177500,359000,359000,359000,359000,0
20240903,180300,76536177500,359000,359000,359000,359000,0
20240903,180200,76536177500,359000,359000,359000,359000,0
20240903,180100,76536177500,359000,359000,359000,359000,0
20240903,180000,76536177500,359000,359000,359000,359000,0
20240903,175900,76536177500,359000,359000,359000,359000,0
20240903,175800,76536177500,359000,359000,359000,359000,0
20240903,175700,76536177500,359000,359000,359000,359000,0
20240903,175600,76536177500,359000,359000,359000,359000,0
20240903,175500,76536177500,359000,359000,359000,359000,0
20240903,175400,76536177500,359000,359000,359000,359000,0
20240903,175300,76536177500,359000,359000,359000,359000,0
20240903,175200,76536177500,359000,359000,359000,359000,0
20240903,175100,76536177500,359000,359000,359000,359000,0
20240903,175000,76536177500,359000,359000,359000,359000,0
20240903,174900,76536177500,359000,359000,359000,359000,0
20240903,174800,76536177500,359000,359000,359000,359000,0
20240903,174700,76536177500,359000,359000,359000,359000,0
20240903,174600,76536177500,359000,359000,359000,359000,0
20240903,174500,76536177500,359000,359000,359000,359000,0
20240903,174400,76536177500,359000,359000,359000,359000,6758
20240903,174300,76536177500,359000,359000,359000,359000,0
20240903,174200,76536177500,359000,359000,359000,359000,0
20240903,174100,76536177500,359000,359000,359000,359000,0
20240903,174000,76536177500,359000,359000,359000,359000,0
20240903,173900,76536177500,359000,359000,359000,359000,0
20240903,173800,76536177500,359000,359000,359000,359000,0
20240903,173700,76536177500,359000,359000,359000,359000,0
20240903,173600,76536177500,359000,359000,359000,359000,0
20240903,173500,76536177500,359000,359000,359000,359000,0
20240903,173400,76536177500,359000,359000,359000,359000,0
20240903,173300,76536177500,359000,359000,359000,359000,0
20240903,173200,76536177500,359000,359000,359000,359000,0
20240903,173100,76536177500,359000,359000,359000,359000,0
20240903,173000,76536177500,359000,359000,359000,359000,0
20240903,172900,76536177500,359000,359000,359000,359000,0
20240903,172800,76536177500,359000,359000,359000,359000,0
20240903,172700,76536177500,359000,359000,359000,359000,0
20240903,172600,76536177500,359000,359000,359000,359000,0
20240903,172500,76536177500,359000,359000,359000,359000,0
20240903,172400,76536177500,359000,359000,359000,359000,0
20240903,172300,76536177500,359000,359000,359000,359000,0
20240903,172200,76536177500,359000,359000,359000,359000,0
20240903,172100,76536177500,359000,359000,359000,359000,0
20240903,172000,76536177500,359000,359000,359000,359000,0
20240903,171900,76536177500,359000,359000,359000,359000,0
20240903,171800,76536177500,359000,359000,359000,359000,0
20240903,171700,76536177500,359000,359000,359000,359000,0
20240903,171600,76536177500,359000,359000,359000,359000,0
20240903,171500,76536177500,359000,359000,359000,359000,0
20240903,171400,76536177500,359000,359000,359000,359000,6758
20240903,171300,76536177500,359000,359000,359000,359000,0
20240903,171200,76536177500,359000,359000,359000,359000,0
20240903,171100,76536177500,359000,359000,359000,359000,0
20240903,171000,76536177500,359000,359000,359000,359000,0
20240903,170900,76536177500,359000,359000,359000,359000,0
20240903,170800,76536177500,359000,359000,359000,359000,0
20240903,170700,76536177500,359000,359000,359000,359000,0
20240903,170600,76536177500,359000,359000,359000,359000,0
20240903,170500,76536177500,359000,359000,359000,359000,0
20240903,170400,76536177500,359000,359000,359000,359000,0
20240903,170300,76536177500,359000,359000,359000,359000,0
20240903,170200,76536177500,359000,359000,359000,359000,0
20240903,170100,76536177500,359000,359000,359000,359000,0
20240903,170000,76536177500,359000,359000,359000,359000,0
20240903,165900,76536177500,359000,359000,359000,359000,0
20240903,165800,76536177500,359000,359000,359000,359000,0
20240903,165700,76536177500,359000,359000,359000,359000,0
20240903,165600,76536177500,359000,359000,359000,359000,0
20240903,165500,76536177500,359000,359000,359000,359000,0
20240903,165400,76536177500,359000,359000,359000,359000,0
20240903,165300,76536177500,359000,359000,359000,359000,0
20240903,165200,76536177500,359000,359000,359000,359000,0
20240903,165100,76536177500,359000,359000,359000,359000,0
20240903,165000,76536177500,359000,359000,359000,359000,0
20240903,164900,76536177500,359000,359000,359000,359000,0
20240903,164800,76536177500,359000,359000,359000,359000,0
20240903,164700,76536177500,359000,359000,359000,359000,0
20240903,164600,76536177500,359000,359000,359000,359000,0
20240903,164500,76536177500,359000,359000,359000,359000,0
20240903,164400,76536177500,359000,359000,359000,359000,6758
20240903,164300,76536177500,359000,359000,359000,359000,0
20240903,164200,76536177500,359000,359000,359000,359000,0
20240903,164100,76536177500,359000,359000,359000,359000,0
20240903,164000,76536177500,359000,359000,359000,359000,0
20240903,163900,76536177500,359000,359000,359000,359000,0
20240903,163800,76536177500,359000,359000,359000,359000,0
20240903,163700,76536177500,359000,359000,359000,359000,0
20240903,163600,76536177500,359000,359000,359000,359000,0
20240903,163500,76536177500,359000,359000,359000,359000,0
20240903,163400,76536177500,359000,359000,359000,359000,0
20240903,163300,76536177500,359000,359000,359000,359000,0
20240903,163200,76536177500,359000,359000,359000,359000,0
20240903,163100,76536177500,359000,359000,359000,359000,0
20240903,163000,76536177500,359000,359000,359000,359000,0
20240903,162900,76536177500,359000,359000,359000,359000,0
20240903,162800,76536177500,359000,359000,359000,359000,0
20240903,162700,76536177500,359000,359000,359000,359000,0
20240903,162600,76536177500,359000,359000,359000,359000,0
20240903,162500,76536177500,359000,359000,359000,359000,0
20240903,162400,76536177500,359000,359000,359000,359000,0
20240903,162300,76536177500,359000,359000,359000,359000,0
20240903,162200,76536177500,359000,359000,359000,359000,0
20240903,162100,76536177500,359000,359000,359000,359000,0
20240903,162000,76536177500,359000,359000,359000,359000,0
20240903,161900,76536177500,359000,359000,359000,359000,0
20240903,161800,76536177500,359000,359000,359000,359000,0
20240903,161700,76536177500,359000,359000,359000,359000,0
20240903,161600,76536177500,359000,359000,359000,359000,0
20240903,161500,76536177500,359000,359000,359000,359000,0
20240903,161400,76536177500,359000,359000,359000,359000,6758
20240903,161300,76536177500,359000,359000,359000,359000,0
20240903,161200,76536177500,359000,359000,359000,359000,0
20240903,161100,76536177500,359000,359000,359000,359000,0
20240903,161000,76536177500,359000,359000,359000,359000,0
20240903,160900,76536177500,359000,359000,359000,359000,0
20240903,160800,76536177500,359000,359000,359000,359000,0
20240903,160700,76536177500,359000,359000,359000,359000,0
20240903,160600,76536177500,359000,359000,359000,359000,0
20240903,160500,76536177500,359000,359000,359000,359000,0
20240903,160400,76536177500,359000,359000,359000,359000,0
20240903,160300,76536177500,359000,359000,359000,359000,0
20240903,160200,76536177500,359000,359000,359000,359000,0
20240903,160100,76536177500,359000,359000,359000,359000,0
20240903,160000,76536177500,359000,359000,359000,359000,0
20240903,155900,76536177500,359000,359000,359000,359000,0
20240903,155800,76536177500,359000,359000,359000,359000,0
20240903,155700,76536177500,359000,359000,359000,359000,0
20240903,155600,76536177500,359000,359000,359000,359000,0
20240903,155500,76536177500,359000,359000,359000,359000,0
20240903,155400,76536177500,359000,359000,359000,359000,0
20240903,155300,76536177500,359000,359000,359000,359000,0
20240903,155200,76536177500,359000,359000,359000,359000,0
20240903,155100,76536177500,359000,359000,359000,359000,0
20240903,155000,76536177500,359000,359000,359000,359000,0
20240903,154900,76536177500,359000,359000,359000,359000,0
20240903,154800,76536177500,359000,359000,359000,359000,0
20240903,154700,76536177500,359000,359000,359000,359000,0
20240903,154600,76536177500,359000,359000,359000,359000,0
20240903,154500,76536177500,359000,359000,359000,359000,0
20240903,154400,76536177500,359000,359000,359000,359000,6758
20240903,154300,76536177500,359000,359000,359000,359000,0
20240903,154200,76536177500,359000,359000,359000,359000,0
20240903,154100,76536177500,359000,359000,359000,359000,0
20240903,154000,76536177500,359000,359000,359000,359000,0
20240903,153900,76536177500,359000,359000,359000,359000,0
20240903,153800,76536177500,359000,359000,359000,359000,0
20240903,153700,76536177500,359000,359000,359000,359000,0
20240903,153600,76536177500,359000,359000,359000,359000,0
20240903,153500,76536177500,359000,359000,359000,359000,0
20240903,153400,76536177500,359000,359000,359000,359000,0
20240903,153300,76536177500,359000,359000,359000,359000,0
20240903,153200,76536177500,359000,359000,359000,359000,0
20240903,153100,76536177500,359000,359000,359000,359000,0
20240903,153000,76536177500,359000,359000,359000,359000,6758
20240903,152900,74110055500,359500,359500,359500,359500,0
20240903,152800,74110055500,359500,359500,359500,359500,0
20240903,152700,74110055500,359500,359500,359500,359500,0
20240903,152600,74110055500,359500,359500,359500,359500,0
20240903,152500,74110055500,359500,359500,359500,359500,0
20240903,152400,74110055500,359500,359500,359500,359500,0
20240903,152300,74110055500,359500,359500,359500,359500,0
20240903,152200,74110055500,359500,359500,359500,359500,0
20240903,152100,74110055500,359500,359500,359500,359500,0
20240903,152000,74110055500,359500,359500,359500,359500,0
20240903,151900,74110055500,359500,359500,360000,359500,769
20240903,151800,73833557000,359500,360000,360000,359500,249
20240903,151700,73743976000,359500,360000,360000,359500,329
20240903,151600,73625596000,360000,360000,360000,359500,1079
20240903,151500,73237506000,360000,359500,360000,359000,1180
20240903,151400,72813174000,360000,359500,360000,359500,626
20240903,151300,72587998000,360000,360000,360000,359500,660
20240903,151200,72350558500,360000,359500,360000,359000,479
20240903,151100,72178236000,359500,360000,360000,359500,564
20240903,151000,71975363000,360000,359500,360000,359500,746
20240903,150900,71707049000,360000,360000,360000,359500,458
20240903,150800,71542266000,359500,359500,360000,359000,789
20240903,150700,71258726000,359500,359500,359500,359000,546
20240903,150600,71062538000,359500,359000,359500,358500,371
20240903,150500,70929319000,359000,359500,359500,358500,814
20240903,150400,70636971000,359000,359500,359500,359000,477
20240903,150300,70465616000,359500,359500,359500,358500,506
20240903,150200,70283895500,359500,359000,359500,358500,1060
20240903,150100,69903430500,359000,359000,359000,358500,471
20240903,150000,69734437000,359000,359000,359000,358500,475
20240903,145900,69563995500,359000,359000,359500,358500,543
20240903,145800,69369091500,358500,359000,359000,358500,355
20240903,145700,69241685000,359000,358500,359000,358500,713
20240903,145600,68985893000,358500,358500,358500,358000,353
20240903,145500,68859369500,358500,358500,359000,358000,312
20240903,145400,68747414500,359000,359000,359000,358500,402
20240903,145300,68603121000,359000,359000,359000,358500,333
20240903,145200,68483595000,359000,358500,359000,358500,564
20240903,145100,68281284500,358500,359000,359000,358000,389
20240903,145000,68141743000,359000,358000,359000,358000,711
20240903,144900,67886879000,358500,358000,358500,358000,343
20240903,144800,67764010000,358000,357500,358000,357500,249
20240903,144700,67674898500,357500,358500,358500,357500,1709
20240903,144600,67063057000,358500,358000,358500,358000,239
20240903,144500,66977479000,358000,358500,358500,358000,476
20240903,144400,66807015000,358500,358000,358500,358000,131
20240903,144300,66760084000,358000,358500,358500,358000,87
20240903,144200,66728916500,358500,358500,358500,358000,145
20240903,144100,66676983500,358000,358500,358500,358000,96
20240903,144000,66642591500,358500,358500,358500,358000,359
20240903,143900,66513893500,358500,358500,359000,358000,417
20240903,143800,66364420000,358000,358500,358500,358000,79
20240903,143700,66336105000,358500,358500,359000,358000,149
20240903,143600,66282675500,359000,358500,359000,358500,98
20240903,143500,66247528000,358000,359000,359000,358000,458
20240903,143400,66083328000,358500,359000,359000,358500,917
20240903,143300,65754568500,359000,358500,359000,358500,55
20240903,143200,65734830500,358500,359000,359000,358500,210
20240903,143100,65659517500,358500,359000,359000,358500,360
20240903,143000,65530423000,359000,358500,359000,358500,205
20240903,142900,65456887000,359000,358500,359000,358000,321
20240903,142800,65341823000,358500,358500,358500,358000,114
20240903,142700,65300956000,358000,359000,359000,358000,658
20240903,142600,65065091000,359000,358500,359000,358500,307
20240903,142500,64955015000,358500,358500,359000,358500,202
20240903,142400,64882570000,358500,358000,358500,358000,224
20240903,142300,64802323000,358500,358500,359000,358000,438
20240903,142200,64645318000,358500,359000,359000,358500,373
20240903,142100,64511575500,358500,358500,359000,358500,144
20240903,142000,64459934500,358500,358500,359000,358500,752
20240903,141900,64190317500,358500,360000,360000,358500,2571
20240903,141800,63266756500,359500,360000,360000,359500,177
20240903,141700,63203087500,360000,359500,360000,359500,163
20240903,141600,63144429000,360000,359500,360000,359500,141
20240903,141500,63093725500,359500,360000,360000,359500,133
20240903,141400,63045869500,360000,360000,360000,359500,201
20240903,141300,62973548500,359500,359500,360000,359500,174
20240903,141200,62910973000,360000,360000,360000,359500,120
20240903,141100,62867777000,360000,360000,360000,359500,221
20240903,141000,62788243500,360000,359500,360000,359000,362
20240903,140900,62658115500,359500,360000,360000,359500,566
20240903,140800,62454615000,359500,359500,359500,359000,710
20240903,140700,62199392000,359500,359500,359500,359000,108
20240903,140600,62160566500,359000,359000,359500,359000,202
20240903,140500,62087989000,359000,359500,359500,359000,179
20240903,140400,62023676000,359500,359500,359500,359000,76
20240903,140300,61996356000,359500,359000,359500,359000,116
20240903,140200,61954679000,359000,359500,359500,359000,234
20240903,140100,61870618500,359500,359500,359500,359000,187
20240903,140000,61803417000,359000,359500,360000,359000,398
20240903,135900,61660346000,359500,359000,359500,359000,220
20240903,135800,61581278500,359500,359500,359500,359000,109
20240903,135700,61542130500,359500,359000,359500,358500,324
20240903,135600,61425863500,359000,359000,359000,358500,156
20240903,135500,61369881500,359000,359500,359500,358500,655
20240903,135400,61134786500,359000,359500,359500,359000,313
20240903,135300,61022290500,359500,359500,359500,359000,426
20240903,135200,60869199000,359000,359500,359500,359000,287
20240903,135100,60766109500,359500,359000,359500,358500,746
20240903,135000,60498286000,359000,358500,359000,358000,747
20240903,134900,60230480500,358500,358500,358500,358000,227
20240903,134800,60149162000,358000,358000,358500,358000,170
20240903,134700,60088227500,358500,358000,358500,358000,61
20240903,134600,60066366500,358000,358000,358500,358000,219
20240903,134500,59987860500,358000,358500,358500,358000,59
20240903,134400,59966718500,358000,358000,358500,358000,119
20240903,134300,59924090000,358000,358500,358500,358000,44
20240903,134200,59908325000,358500,358500,358500,358000,100
20240903,134100,59872475500,358000,358500,358500,358000,100
20240903,134000,59836668500,358500,358000,358500,358000,55
20240903,133900,59816971500,358500,358500,358500,358000,363
20240903,133800,59686846000,358500,358500,358500,358000,98
20240903,133700,59651714500,358500,358000,358500,357500,278
20240903,133600,59552176500,358000,358000,358000,358000,473
20240903,133500,59382842500,358000,357500,358000,357500,90
20240903,133400,59350631000,357500,358000,358000,357500,150
20240903,133300,59296946500,357500,357500,358000,357500,102
20240903,133200,59260451500,357500,357500,358000,357500,413
20240903,133100,59112640000,357500,358000,358000,357500,103
20240903,133000,59075812500,357500,357000,357500,357000,1079
20240903,132900,58690128000,357000,357500,358000,357000,595
20240903,132800,58477455000,357500,357500,358000,357500,846
20240903,132700,58174997500,357500,357500,358000,357500,94
20240903,132600,58141386500,358000,357500,358000,357500,65
20240903,132500,58118145500,357500,358000,358000,357500,322
20240903,132400,58002951000,358000,357500,358000,357500,129
20240903,132300,57956823000,357500,357000,358000,357000,1176
20240903,132200,57536414000,357500,357500,357500,357000,128
20240903,132100,57490690000,357500,357000,357500,357000,346
20240903,132000,57367081500,357500,357500,357500,357000,104
20240903,131900,57329930000,357500,357500,357500,357000,199
20240903,131800,57258830500,357000,358000,358000,357000,2035
20240903,131700,56531498000,358000,358000,358000,357500,109
20240903,131600,56492509000,358000,358000,358000,357500,892
20240903,131500,56173591500,358000,357500,358000,357500,150
20240903,131400,56119923500,358000,358000,358000,357500,110
20240903,131300,56080554500,358000,357500,358000,357500,195
20240903,131200,56010801500,357500,358000,358000,357500,162
20240903,131100,55952841500,358000,357500,358000,357500,82
20240903,131000,55923498500,357500,358000,358000,357500,73
20240903,130900,55897372500,357500,357500,358000,357500,135
20240903,130800,55849084000,358000,357500,358000,357500,56
20240903,130700,55829039000,358000,358000,358000,357500,73
20240903,130600,55802911500,358000,358000,358000,357500,124
20240903,130500,55758529000,358000,358000,358000,357500,260
20240903,130400,55665545500,358000,358000,358000,357500,46
20240903,130300,55649079500,358500,358000,358500,358000,939
20240903,130200,55312903000,358000,358500,358500,358000,414
20240903,130100,55164683500,358500,358000,358500,358000,293
20240903,130000,55059655500,358500,358500,358500,358000,123
20240903,125900,55015564500,358500,358000,358500,358000,418
20240903,125800,54865742500,358500,358000,358500,358000,88
20240903,125700,54834197000,358000,358000,358500,358000,351
20240903,125600,54708469000,358000,358500,358500,358000,176
20240903,125500,54645451500,358500,358000,358500,358000,121
20240903,125400,54602102000,358000,358000,358000,358000,68
20240903,125300,54577758000,358500,358500,358500,358000,688
20240903,125200,54331427000,358000,358500,358500,358000,153
20240903,125100,54276585500,358500,358500,358500,358000,246
20240903,125000,54188412000,358500,358500,358500,358000,68
20240903,124900,54164049000,358000,359000,359000,358000,153
20240903,124800,54109208500,358500,359000,359000,358500,153
20240903,124700,54054351500,359000,359000,359000,358500,102
20240903,124600,54017776500,358500,359000,359000,358500,232
20240903,124500,53934598000,358500,358000,359000,358000,526
20240903,124400,53746033000,358500,358000,358500,358000,198
20240903,124300,53675061000,358500,358000,358500,358000,252
20240903,124200,53584839500,358000,358000,358500,358000,223
20240903,124100,53504996500,358000,357500,358000,357500,406
20240903,124000,53359837500,357500,357500,358000,357500,140
20240903,123900,53309752000,358000,358000,358000,357500,111
20240903,123800,53270047500,358000,358000,358000,357500,274
20240903,123700,53171986500,358000,358000,358000,357500,117
20240903,123600,53130105000,358000,358000,358000,357500,132
20240903,123500,53082859500,357500,357500,358000,357500,96
20240903,123400,53048509000,358000,358000,358000,357500,71
20240903,123300,53023101000,357500,358000,358000,357500,131
20240903,123200,52976252000,358000,358000,358500,357500,514
20240903,123100,52792361000,358000,358000,358500,358000,86
20240903,123000,52761570000,358500,358000,358500,358000,45
20240903,122900,52745455000,358500,358000,358500,358000,99
20240903,122800,52710003000,358000,358000,358500,357500,342
20240903,122700,52587573000,358000,357500,358000,357500,168
20240903,122600,52527458500,357500,358000,358000,357500,95
20240903,122500,52493463500,357500,357500,358000,357500,84
20240903,122400,52463411000,358000,358500,358500,358000,344
20240903,122300,52340237000,358500,358500,358500,358000,336
20240903,122200,52219897000,358500,358500,359000,358000,236
20240903,122100,52135293500,359000,359000,359000,358500,23
20240903,122000,52127038000,358500,358500,359000,358500,116
20240903,121900,52085436000,358500,358000,358500,358000,133
20240903,121800,52037796500,358000,358000,358500,358000,117
20240903,121700,51995868500,358000,358500,358500,358000,35
20240903,121600,51983329000,358500,357500,358500,357500,728
20240903,121500,51722727500,357500,357500,358000,357500,168
20240903,121400,51662611000,357500,358000,358000,357500,109
20240903,121300,51623601500,358000,357500,358000,357500,559
20240903,121200,51423595500,358000,358000,358000,357500,361
20240903,121100,51294410500,358000,358000,358000,357500,37
20240903,121000,51281172000,358000,358500,358500,357500,3516
20240903,120900,50022551000,358000,358500,358500,358000,63
20240903,120800,49999992500,358000,358000,358500,358000,343
20240903,120700,49877104000,358000,358000,358500,358000,634
20240903,120600,49650121000,358000,358000,358500,358000,175
20240903,120500,49587447000,358000,358500,358500,358000,1865
20240903,120400,48918926000,359000,359000,359000,358500,127
20240903,120300,48873343000,359000,359000,359000,358500,44
20240903,120200,48857549500,359000,358500,359000,358500,196
20240903,120100,48787187500,359000,359000,359000,358500,145
20240903,120000,48735176500,358500,358500,359500,358500,158
20240903,115900,48678478500,359000,359000,359500,358500,58
20240903,115800,48657659000,359000,359500,359500,359000,436
20240903,115700,48501134000,359000,359000,360000,359000,340
20240903,115600,48379003000,359000,359500,359500,359000,39
20240903,115500,48364986000,359000,359500,359500,359000,147
20240903,115400,48312201500,359000,359500,359500,359000,130
20240903,115300,48265471500,359000,359000,359500,359000,49
20240903,115200,48247864500,359500,359500,359500,359000,55
20240903,115100,48228099500,359500,359500,359500,359000,97
20240903,115000,48193231000,359500,359500,359500,359000,147
20240903,114900,48140418500,359000,359000,359500,359000,157
20240903,114800,48084043000,359000,359000,359500,359000,86
20240903,114700,48053135500,359000,359500,359500,359000,154
20240903,114600,47997833500,359500,359500,360000,359500,119
20240903,114500,47955052000,359500,359000,359500,359000,174
20240903,114400,47892542500,359500,359000,359500,359000,26
20240903,114300,47883202500,359000,359000,359500,358500,85
20240903,114200,47852685500,359000,359000,359500,358500,254
20240903,114100,47761463000,359000,359500,359500,358500,72
20240903,114000,47735594000,359500,359500,359500,359000,229
20240903,113900,47653364000,359000,359500,359500,359000,95
20240903,113800,47619224000,359500,359500,359500,359000,67
20240903,113700,47595169000,359500,359000,359500,359000,145
20240903,113600,47543111000,359000,359000,359500,359000,142
20240903,113500,47492097500,359000,359500,359500,359000,946
20240903,113400,47152292500,360000,360000,360000,359500,100
20240903,113300,47116306000,360000,360000,360000,359500,115
20240903,113200,47074920000,360000,360000,360000,359500,75
20240903,113100,47047921000,360000,359500,360000,359500,46
20240903,113000,47031366000,360000,359500,360000,359500,95
20240903,112900,46997177000,359500,360000,360000,359500,446
20240903,112800,46836618500,360000,360000,360000,359500,33
20240903,112700,46824744500,360000,360000,360000,359500,107
20240903,112600,46786227000,359500,360000,360000,359500,40
20240903,112500,46771832500,359500,359500,360000,359500,95
20240903,112400,46737657500,359500,359500,359500,359000,304
20240903,112300,46628378000,359000,359500,359500,359000,75
20240903,112200,46601440000,359000,359500,360000,359000,248
20240903,112100,46512284000,359500,359500,360000,359500,435
20240903,112000,46355900000,359500,358500,359500,358000,426
20240903,111900,46202962500,358500,358500,359000,358000,463
20240903,111800,46036984500,358500,358500,359000,358000,281
20240903,111700,45936244000,358500,358500,358500,358000,836
20240903,111600,45636609000,358500,358500,358500,358000,102
20240903,111500,45600071500,358500,358500,359000,358000,647
20240903,111400,45368120500,358500,358000,359000,358000,745
20240903,111300,45101059000,358000,358500,358500,358000,902
20240903,111200,44778033500,358500,358000,358500,358000,1096
20240903,111100,44385554000,358500,358000,358500,358000,255
20240903,111000,44294223500,358000,358000,358500,358000,386
20240903,110900,44155977500,358500,358500,358500,358000,354
20240903,110800,44029152500,358000,358500,358500,358000,1188
20240903,110700,43603782000,358000,358500,359000,358000,344
20240903,110600,43480474000,358500,359000,359000,358000,621
20240903,110500,43257832500,358500,359000,359000,358500,2197
20240903,110400,42470200000,359000,359000,359500,358500,1537
20240903,110300,41918445000,359000,359000,359500,359000,519
20240903,110200,41732085500,359000,359000,359500,359000,165
20240903,110100,41672833000,359000,359000,359500,359000,224
20240903,110000,41592391000,359000,359000,359500,359000,662
20240903,105900,41354686500,359500,359500,359500,359000,202
20240903,105800,41282087000,359500,359500,360000,359500,508
20240903,105700,41099459000,359500,359500,360000,359500,340
20240903,105600,40977184500,360000,360000,360000,359500,421
20240903,105500,40825826000,359500,359500,360000,359500,228
20240903,105400,40743853000,359500,359500,360000,359500,183
20240903,105300,40678014500,360000,360500,360500,359500,1482
20240903,105200,40144493000,360000,360500,360500,360000,232
20240903,105100,40060890000,360500,360500,360500,360000,133
20240903,105000,40012953500,360000,360000,360500,360000,152
20240903,104900,39958219000,360500,360500,360500,360000,112
20240903,104800,39917846500,360500,360000,360500,360000,117
20240903,104700,39875676500,360000,360000,360500,360000,172
20240903,104600,39813699000,360500,360500,360500,360000,229
20240903,104500,39731226500,360500,360500,360500,360000,144
20240903,104400,39679322500,360500,360000,360500,360000,96
20240903,104300,39644720500,360500,360500,360500,360000,141
20240903,104200,39593932000,360000,360500,360500,360000,235
20240903,104100,39509217500,360500,360500,360500,360000,53
20240903,104000,39490116500,360500,360500,360500,360000,66
20240903,103900,39466328500,360500,360500,360500,360000,161
20240903,103800,39408291000,360000,360000,360500,360000,1050
20240903,103700,39029995500,360500,360500,360500,360000,184
20240903,103600,38963669500,360500,360000,360500,360000,154
20240903,103500,38908190500,360500,360000,360500,360000,103
20240903,103400,38871104500,360500,361000,361000,360000,563
20240903,103300,38668114500,361000,360500,361000,360500,99
20240903,103200,38632397000,360500,360500,361000,360500,59
20240903,103100,38611125000,360500,361000,361000,360500,144
20240903,103000,38559158000,361000,361000,361000,360500,542
20240903,102900,38363500500,361000,361000,361000,360500,138
20240903,102800,38313711500,361000,360500,361000,360000,262
20240903,102700,38219268000,360500,360500,360500,360000,329
20240903,102600,38100665500,360500,360500,361000,360500,35
20240903,102500,38088042500,360500,360500,361000,360500,590
20240903,102400,37875309000,361000,361000,361000,360500,296
20240903,102300,37768561000,361000,360500,361000,360000,1123
20240903,102200,37363859500,360000,360000,360500,360000,181
20240903,102100,37298637500,360500,359500,360500,359500,1041
20240903,102000,36924088500,359500,359500,360000,359000,830
20240903,101900,36625709500,360000,360500,360500,359500,4319
20240903,101800,35070991000,360500,360500,361000,360000,417
20240903,101700,34920690000,360500,360500,361000,360500,151
20240903,101600,34866233500,360500,360500,361000,360000,469
20240903,101500,34697130500,360500,361000,361000,360500,1197
20240903,101400,34265585500,360500,361000,361000,360500,228
20240903,101300,34183350000,360500,360500,361000,360500,162
20240903,101200,34124910500,360500,361000,361000,360500,470
20240903,101100,33955435500,360500,361000,361500,360500,1153
20240903,101000,33539200000,361000,362000,362000,361000,741
20240903,100900,33271346000,361500,362000,362000,361500,109
20240903,100800,33231907500,362000,362500,362500,361500,1028
20240903,100700,32859776000,362000,362500,362500,362000,802
20240903,100600,32569053500,362500,362500,362500,362000,233
20240903,100500,32484604500,362000,362000,362500,362000,522
20240903,100400,32295616000,362000,362500,362500,362000,358
20240903,100300,32165897500,362000,362000,362500,362000,189
20240903,100200,32097399500,362000,362000,362500,362000,233
20240903,100100,32013014000,362000,362500,363000,362000,457
20240903,100000,31847270500,362500,362500,363000,362000,585
20240903,095900,31635151000,362000,362500,363000,362000,853
20240903,095800,31325705500,362500,362500,363000,362000,566
20240903,095700,31120485000,362500,362000,363000,362000,642
20240903,095600,30887774000,362500,363500,363500,362000,1580
20240903,095500,30314498000,363500,363500,363500,363000,613
20240903,095400,30091758500,363000,363000,363500,363000,925
20240903,095300,29755945500,362500,362500,363000,362000,1316
20240903,095200,29278629000,362500,362000,362500,362000,356
20240903,095100,29149664000,362500,362000,362500,362000,223
20240903,095000,29068837000,362500,362500,362500,362000,466
20240903,094900,28899943000,362500,362000,362500,361500,438
20240903,094800,28741389000,362000,361500,362000,361500,370
20240903,094700,28607535500,362000,362000,362500,361500,1348
20240903,094600,28119544500,361500,362000,362000,361500,298
20240903,094500,28011673000,361500,361000,362000,361000,1033
20240903,094400,27638296500,361000,361000,361000,360500,170
20240903,094300,27576941500,361000,361000,361000,360500,248
20240903,094200,27487423500,361000,361000,361000,360500,271
20240903,094100,27389634500,361000,361000,361500,360500,268
20240903,094000,27292873000,361000,361500,361500,360500,924
20240903,093900,26959298500,361500,361000,361500,361000,80
20240903,093800,26930388000,361000,361000,361500,361000,206
20240903,093700,26855982000,361000,361500,361500,361000,539
20240903,093600,26661152000,361500,361000,361500,361000,210
20240903,093500,26585246500,361000,361500,361500,361000,284
20240903,093400,26482611000,361500,361000,361500,361000,342
20240903,093300,26359031500,361000,361500,361500,360500,522
20240903,093200,26170604500,361500,361000,361500,360500,772
20240903,093100,25891926500,361500,361000,361500,361000,652
20240903,093000,25656346000,361500,361500,361500,361000,414
20240903,092900,25506868000,361500,361000,361500,361000,344
20240903,092800,25382671500,361500,361000,361500,360500,196
20240903,092700,25311922500,361000,361500,361500,360500,749
20240903,092600,25041486500,361500,361500,362000,360500,798
20240903,092500,24753065500,361500,362000,362500,361500,1529
20240903,092400,24199708000,362000,361000,362000,361000,534
20240903,092300,24006519000,361000,361000,362000,361000,947
20240903,092200,23664365500,361000,361000,361500,360500,849
20240903,092100,23357875500,361000,360500,361000,360000,784
20240903,092000,23075199500,360500,360000,361000,359500,2067
20240903,091900,22330696500,359500,360000,360000,359500,178
20240903,091800,22266675000,359500,359500,360000,359000,1316
20240903,091700,21793616500,359500,360000,360000,359000,790
20240903,091600,21509613500,359500,359500,360000,359000,1596
20240903,091500,20935995500,360000,360000,360500,359500,1326
20240903,091400,20458620500,360500,360500,361000,360000,1604
20240903,091300,19880159500,360500,360500,361000,360000,1004
20240903,091200,19518220000,360000,359000,360500,359000,872
20240903,091100,19204234500,359000,358500,359500,358000,1876
20240903,091000,18530966500,359000,359000,359500,357500,7727
20240903,090900,15762758500,359500,360000,360000,357500,8738
20240903,090800,12631271500,359500,361500,361500,359500,1652
20240903,090700,12035934500,361500,364000,364500,359500,8714
20240903,090600,8885536500,364000,362000,364000,362000,3130
20240903,090500,7748914000,362000,362500,362500,361500,1698
20240903,090400,7133688000,362500,361500,362500,361000,1341
20240903,090300,6648234500,361500,362500,362500,361000,2662
20240903,090200,5685116000,362500,359500,362500,359000,2193
20240903,090100,4893843000,359500,361500,361500,359000,4309
20240903,090000,3341122500,362000,363000,363000,361000,8779