KissMeData/005380/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,184400,141269803000,229500,229500,229500,229500,27816
20240909,184300,141269803000,229500,229500,229500,229500,0
20240909,184200,141269803000,229500,229500,229500,229500,0
20240909,184100,141269803000,229500,229500,229500,229500,0
20240909,184000,141269803000,229500,229500,229500,229500,0
20240909,183900,141269803000,229500,229500,229500,229500,0
20240909,183800,141269803000,229500,229500,229500,229500,0
20240909,183700,141269803000,229500,229500,229500,229500,0
20240909,183600,141269803000,229500,229500,229500,229500,0
20240909,183500,141269803000,229500,229500,229500,229500,0
20240909,183400,141269803000,229500,229500,229500,229500,0
20240909,183300,141269803000,229500,229500,229500,229500,0
20240909,183200,141269803000,229500,229500,229500,229500,0
20240909,183100,141269803000,229500,229500,229500,229500,0
20240909,183000,141269803000,229500,229500,229500,229500,0
20240909,182900,141269803000,229500,229500,229500,229500,0
20240909,182800,141269803000,229500,229500,229500,229500,0
20240909,182700,141269803000,229500,229500,229500,229500,0
20240909,182600,141269803000,229500,229500,229500,229500,0
20240909,182500,141269803000,229500,229500,229500,229500,0
20240909,182400,141269803000,229500,229500,229500,229500,0
20240909,182300,141269803000,229500,229500,229500,229500,0
20240909,182200,141269803000,229500,229500,229500,229500,0
20240909,182100,141269803000,229500,229500,229500,229500,0
20240909,182000,141269803000,229500,229500,229500,229500,0
20240909,181900,141269803000,229500,229500,229500,229500,0
20240909,181800,141269803000,229500,229500,229500,229500,0
20240909,181700,141269803000,229500,229500,229500,229500,0
20240909,181600,141269803000,229500,229500,229500,229500,0
20240909,181500,141269803000,229500,229500,229500,229500,0
20240909,181400,141269803000,229500,229500,229500,229500,27816
20240909,181300,141269803000,229500,229500,229500,229500,0
20240909,181200,141269803000,229500,229500,229500,229500,0
20240909,181100,141269803000,229500,229500,229500,229500,0
20240909,181000,141269803000,229500,229500,229500,229500,0
20240909,180900,141269803000,229500,229500,229500,229500,0
20240909,180800,141269803000,229500,229500,229500,229500,0
20240909,180700,141269803000,229500,229500,229500,229500,0
20240909,180600,141269803000,229500,229500,229500,229500,0
20240909,180500,141269803000,229500,229500,229500,229500,0
20240909,180400,141269803000,229500,229500,229500,229500,0
20240909,180300,141269803000,229500,229500,229500,229500,0
20240909,180200,141269803000,229500,229500,229500,229500,0
20240909,180100,141269803000,229500,229500,229500,229500,0
20240909,180000,141269803000,229500,229500,229500,229500,0
20240909,175900,141269803000,229500,229500,229500,229500,0
20240909,175800,141269803000,229500,229500,229500,229500,0
20240909,175700,141269803000,229500,229500,229500,229500,0
20240909,175600,141269803000,229500,229500,229500,229500,0
20240909,175500,141269803000,229500,229500,229500,229500,0
20240909,175400,141269803000,229500,229500,229500,229500,0
20240909,175300,141269803000,229500,229500,229500,229500,0
20240909,175200,141269803000,229500,229500,229500,229500,0
20240909,175100,141269803000,229500,229500,229500,229500,0
20240909,175000,141269803000,229500,229500,229500,229500,0
20240909,174900,141269803000,229500,229500,229500,229500,0
20240909,174800,141269803000,229500,229500,229500,229500,0
20240909,174700,141269803000,229500,229500,229500,229500,0
20240909,174600,141269803000,229500,229500,229500,229500,0
20240909,174500,141269803000,229500,229500,229500,229500,0
20240909,174400,141269803000,229500,229500,229500,229500,27816
20240909,174300,141269803000,229500,229500,229500,229500,0
20240909,174200,141269803000,229500,229500,229500,229500,0
20240909,174100,141269803000,229500,229500,229500,229500,0
20240909,174000,141269803000,229500,229500,229500,229500,0
20240909,173900,141269803000,229500,229500,229500,229500,0
20240909,173800,141269803000,229500,229500,229500,229500,0
20240909,173700,141269803000,229500,229500,229500,229500,0
20240909,173600,141269803000,229500,229500,229500,229500,0
20240909,173500,141269803000,229500,229500,229500,229500,0
20240909,173400,141269803000,229500,229500,229500,229500,0
20240909,173300,141269803000,229500,229500,229500,229500,0
20240909,173200,141269803000,229500,229500,229500,229500,0
20240909,173100,141269803000,229500,229500,229500,229500,0
20240909,173000,141269803000,229500,229500,229500,229500,0
20240909,172900,141269803000,229500,229500,229500,229500,0
20240909,172800,141269803000,229500,229500,229500,229500,0
20240909,172700,141269803000,229500,229500,229500,229500,0
20240909,172600,141269803000,229500,229500,229500,229500,0
20240909,172500,141269803000,229500,229500,229500,229500,0
20240909,172400,141269803000,229500,229500,229500,229500,0
20240909,172300,141269803000,229500,229500,229500,229500,0
20240909,172200,141269803000,229500,229500,229500,229500,0
20240909,172100,141269803000,229500,229500,229500,229500,0
20240909,172000,141269803000,229500,229500,229500,229500,0
20240909,171900,141269803000,229500,229500,229500,229500,0
20240909,171800,141269803000,229500,229500,229500,229500,0
20240909,171700,141269803000,229500,229500,229500,229500,0
20240909,171600,141269803000,229500,229500,229500,229500,0
20240909,171500,141269803000,229500,229500,229500,229500,0
20240909,171400,141269803000,229500,229500,229500,229500,27816
20240909,171300,141269803000,229500,229500,229500,229500,0
20240909,171200,141269803000,229500,229500,229500,229500,0
20240909,171100,141269803000,229500,229500,229500,229500,0
20240909,171000,141269803000,229500,229500,229500,229500,0
20240909,170900,141269803000,229500,229500,229500,229500,0
20240909,170800,141269803000,229500,229500,229500,229500,0
20240909,170700,141269803000,229500,229500,229500,229500,0
20240909,170600,141269803000,229500,229500,229500,229500,0
20240909,170500,141269803000,229500,229500,229500,229500,0
20240909,170400,141269803000,229500,229500,229500,229500,0
20240909,170300,141269803000,229500,229500,229500,229500,0
20240909,170200,141269803000,229500,229500,229500,229500,0
20240909,170100,141269803000,229500,229500,229500,229500,0
20240909,170000,141269803000,229500,229500,229500,229500,0
20240909,165900,141269803000,229500,229500,229500,229500,0
20240909,165800,141269803000,229500,229500,229500,229500,0
20240909,165700,141269803000,229500,229500,229500,229500,0
20240909,165600,141269803000,229500,229500,229500,229500,0
20240909,165500,141269803000,229500,229500,229500,229500,0
20240909,165400,141269803000,229500,229500,229500,229500,0
20240909,165300,141269803000,229500,229500,229500,229500,0
20240909,165200,141269803000,229500,229500,229500,229500,0
20240909,165100,141269803000,229500,229500,229500,229500,0
20240909,165000,141269803000,229500,229500,229500,229500,0
20240909,164900,141269803000,229500,229500,229500,229500,0
20240909,164800,141269803000,229500,229500,229500,229500,0
20240909,164700,141269803000,229500,229500,229500,229500,0
20240909,164600,141269803000,229500,229500,229500,229500,0
20240909,164500,141269803000,229500,229500,229500,229500,0
20240909,164400,141269803000,229500,229500,229500,229500,27816
20240909,164300,141269803000,229500,229500,229500,229500,0
20240909,164200,141269803000,229500,229500,229500,229500,0
20240909,164100,141269803000,229500,229500,229500,229500,0
20240909,164000,141269803000,229500,229500,229500,229500,0
20240909,163900,141269803000,229500,229500,229500,229500,0
20240909,163800,141269803000,229500,229500,229500,229500,0
20240909,163700,141269803000,229500,229500,229500,229500,0
20240909,163600,141269803000,229500,229500,229500,229500,0
20240909,163500,141269803000,229500,229500,229500,229500,0
20240909,163400,141269803000,229500,229500,229500,229500,0
20240909,163300,141269803000,229500,229500,229500,229500,0
20240909,163200,141269803000,229500,229500,229500,229500,0
20240909,163100,141269803000,229500,229500,229500,229500,0
20240909,163000,141269803000,229500,229500,229500,229500,0
20240909,162900,141269803000,229500,229500,229500,229500,0
20240909,162800,141269803000,229500,229500,229500,229500,0
20240909,162700,141269803000,229500,229500,229500,229500,0
20240909,162600,141269803000,229500,229500,229500,229500,0
20240909,162500,141269803000,229500,229500,229500,229500,0
20240909,162400,141269803000,229500,229500,229500,229500,0
20240909,162300,141269803000,229500,229500,229500,229500,0
20240909,162200,141269803000,229500,229500,229500,229500,0
20240909,162100,141269803000,229500,229500,229500,229500,0
20240909,162000,141269803000,229500,229500,229500,229500,0
20240909,161900,141269803000,229500,229500,229500,229500,0
20240909,161800,141269803000,229500,229500,229500,229500,0
20240909,161700,141269803000,229500,229500,229500,229500,0
20240909,161600,141269803000,229500,229500,229500,229500,0
20240909,161500,141269803000,229500,229500,229500,229500,0
20240909,161400,141269803000,229500,229500,229500,229500,27816
20240909,161300,141269803000,229500,229500,229500,229500,0
20240909,161200,141269803000,229500,229500,229500,229500,0
20240909,161100,141269803000,229500,229500,229500,229500,0
20240909,161000,141269803000,229500,229500,229500,229500,0
20240909,160900,141269803000,229500,229500,229500,229500,0
20240909,160800,141269803000,229500,229500,229500,229500,0
20240909,160700,141269803000,229500,229500,229500,229500,0
20240909,160600,141269803000,229500,229500,229500,229500,0
20240909,160500,141269803000,229500,229500,229500,229500,0
20240909,160400,141269803000,229500,229500,229500,229500,0
20240909,160300,141269803000,229500,229500,229500,229500,0
20240909,160200,141269803000,229500,229500,229500,229500,0
20240909,160100,141269803000,229500,229500,229500,229500,0
20240909,160000,141269803000,229500,229500,229500,229500,0
20240909,155900,141269803000,229500,229500,229500,229500,0
20240909,155800,141269803000,229500,229500,229500,229500,0
20240909,155700,141269803000,229500,229500,229500,229500,0
20240909,155600,141269803000,229500,229500,229500,229500,0
20240909,155500,141269803000,229500,229500,229500,229500,0
20240909,155400,141269803000,229500,229500,229500,229500,0
20240909,155300,141269803000,229500,229500,229500,229500,0
20240909,155200,141269803000,229500,229500,229500,229500,0
20240909,155100,141269803000,229500,229500,229500,229500,0
20240909,155000,141269803000,229500,229500,229500,229500,0
20240909,154900,141269803000,229500,229500,229500,229500,0
20240909,154800,141269803000,229500,229500,229500,229500,0
20240909,154700,141269803000,229500,229500,229500,229500,0
20240909,154600,141269803000,229500,229500,229500,229500,0
20240909,154500,141269803000,229500,229500,229500,229500,0
20240909,154400,141269803000,229500,229500,229500,229500,27816
20240909,154300,141269803000,229500,229500,229500,229500,0
20240909,154200,141269803000,229500,229500,229500,229500,0
20240909,154100,141269803000,229500,229500,229500,229500,0
20240909,154000,141269803000,229500,229500,229500,229500,0
20240909,153900,141269803000,229500,229500,229500,229500,0
20240909,153800,141269803000,229500,229500,229500,229500,0
20240909,153700,141269803000,229500,229500,229500,229500,0
20240909,153600,141269803000,229500,229500,229500,229500,0
20240909,153500,141269803000,229500,229500,229500,229500,0
20240909,153400,141269803000,229500,229500,229500,229500,0
20240909,153300,141269803000,229500,229500,229500,229500,0
20240909,153200,141269803000,229500,229500,229500,229500,0
20240909,153100,141269803000,229500,229500,229500,229500,0
20240909,153000,141269803000,229500,229500,229500,229500,27816
20240909,152900,134886031000,229000,229000,229000,229000,0
20240909,152800,134886031000,229000,229000,229000,229000,0
20240909,152700,134886031000,229000,229000,229000,229000,0
20240909,152600,134886031000,229000,229000,229000,229000,0
20240909,152500,134886031000,229000,229000,229000,229000,0
20240909,152400,134886031000,229000,229000,229000,229000,0
20240909,152300,134886031000,229000,229000,229000,229000,0
20240909,152200,134886031000,229000,229000,229000,229000,0
20240909,152100,134886031000,229000,229000,229000,229000,0
20240909,152000,134886031000,229000,229000,229000,229000,0
20240909,151900,134886031000,229000,228500,229000,228500,3871
20240909,151800,133999944000,229000,229500,229500,228500,3378
20240909,151700,133226716500,229500,229500,229500,229000,3119
20240909,151600,132512219000,229500,229000,229500,229000,1344
20240909,151500,132204039500,229500,229500,229500,229000,979
20240909,151400,131979468500,229500,229500,229500,229000,1151
20240909,151300,131715536500,229500,229500,229500,229000,748
20240909,151200,131543968000,229500,229500,229500,229000,1441
20240909,151100,131213446500,229500,229000,229500,229000,567
20240909,151000,131083366000,229500,229000,229500,228500,721
20240909,150900,130918134000,229000,229000,229500,229000,5432
20240909,150800,129674057000,229500,230000,230000,229000,6171
20240909,150700,128258137000,229500,230000,230000,229500,1217
20240909,150600,127978468000,230000,230000,230000,229500,1645
20240909,150500,127600425000,229500,230000,230000,229500,933
20240909,150400,127385980000,230000,230000,230000,229500,1373
20240909,150300,127070312000,230000,230000,230000,229500,614
20240909,150200,126929171500,229500,230000,230000,229500,753
20240909,150100,126756009000,230000,229500,230000,229500,771
20240909,150000,126578883000,230000,229500,230000,229500,1977
20240909,145900,126124245500,230000,229500,230000,229500,753
20240909,145800,125951117000,230000,230000,230000,229500,1037
20240909,145700,125712618000,230000,230000,230500,230000,855
20240909,145600,125515827000,230000,230000,230500,229500,2176
20240909,145500,125015328000,230000,230000,230000,229500,617
20240909,145400,124873434000,230000,230000,230000,229500,368
20240909,145300,124788807500,230000,230500,230500,230000,4221
20240909,145200,123817783000,230500,230500,231000,230000,2728
20240909,145100,123188903000,230500,230500,230500,230000,619
20240909,145000,123046240500,230500,230000,230500,230000,1526
20240909,144900,122694569500,230500,230500,230500,230000,813
20240909,144800,122507463000,230500,230500,230500,230000,869
20240909,144700,122307224000,230500,230500,230500,230000,969
20240909,144600,122083879500,230500,231000,231000,230500,1466
20240909,144500,121745755000,231000,230500,231000,230000,1119
20240909,144400,121487838000,230500,231000,231000,230000,4112
20240909,144300,120539885500,231000,230500,231000,230500,3678
20240909,144200,119691702000,231000,231000,231000,230500,863
20240909,144100,119492507500,231000,231000,231000,230500,547
20240909,144000,119366176500,231000,231000,231000,230500,710
20240909,143900,119202221000,230500,231000,231000,230500,723
20240909,143800,119035280500,230500,230500,231000,230500,424
20240909,143700,118937437500,231000,230500,231000,230000,1271
20240909,143600,118644476000,230500,230500,231000,230000,3099
20240909,143500,117930231000,230500,231000,231000,230500,1110
20240909,143400,117674107500,231000,231000,231000,230500,947
20240909,143300,117455364000,231000,231000,231000,230500,1314
20240909,143200,117152196000,231000,231000,231000,230500,695
20240909,143100,116991688000,231000,231000,231000,230500,658
20240909,143000,116839737000,231000,230500,231000,230500,570
20240909,142900,116708093000,231000,231000,231000,230500,525
20240909,142800,116586856000,230500,231000,231500,230500,2827
20240909,142700,115934036500,231500,230500,231500,230500,4110
20240909,142600,114984366000,230500,231000,231000,230500,924
20240909,142500,114770956000,231000,231000,231000,230500,683
20240909,142400,114613202000,231000,231000,231000,230500,826
20240909,142300,114422496500,230500,231000,231000,230500,971
20240909,142200,114198212000,230500,230500,231000,230500,755
20240909,142100,114023828500,231000,231000,231000,230500,648
20240909,142000,113874166000,231000,231000,231000,230500,733
20240909,141900,113704860000,231000,230500,231000,230500,618
20240909,141800,113562214500,231000,231000,231000,230500,481
20240909,141700,113451170500,230500,231000,231000,230500,455
20240909,141600,113346136000,230500,231000,231000,230500,672
20240909,141500,113191047500,231000,230500,231000,230500,561
20240909,141400,113061546000,231000,230500,231000,230500,1181
20240909,141300,112789155000,230500,231000,231000,230500,486
20240909,141200,112676931000,231000,230500,231000,230500,451
20240909,141100,112572761500,230500,231000,231000,230500,431
20240909,141000,112473224000,231000,231000,231000,230500,567
20240909,140900,112342300500,230500,230500,231000,230000,1932
20240909,140800,111896978000,230500,230500,230500,230000,620
20240909,140700,111754091000,230500,230000,230500,230000,429
20240909,140600,111655232000,230500,230000,230500,230000,1430
20240909,140500,111326167500,230500,230500,230500,230000,470
20240909,140400,111217854500,230000,230500,230500,230000,404
20240909,140300,111124763500,230500,230500,230500,230000,335
20240909,140200,111047560500,230500,230500,230500,230000,481
20240909,140100,110936708000,230500,230000,230500,230000,398
20240909,140000,110844986500,230500,230000,230500,230000,357
20240909,135900,110762731500,230000,230500,230500,230000,1837
20240909,135800,110340085000,230500,230500,230500,229500,1918
20240909,135700,109898783000,230000,230500,230500,230000,6276
20240909,135600,108455150500,230000,230500,230500,230000,392
20240909,135500,108364805500,230500,230500,230500,230000,377
20240909,135400,108277944000,230500,230500,230500,230000,420
20240909,135300,108181167500,230500,231000,231000,230000,2353
20240909,135200,107638803000,230500,231000,231000,230500,483
20240909,135100,107527290500,231000,231000,231000,230000,1825
20240909,135000,107106513500,230500,230000,231000,230000,3060
20240909,134900,106401288500,230500,230000,230500,230000,357
20240909,134800,106319041000,230500,230000,230500,230000,466
20240909,134700,106211659500,230000,230500,230500,230000,1370
20240909,134600,105896402000,230000,230000,230500,230000,446
20240909,134500,105793698500,230500,230500,230500,230000,765
20240909,134400,105617599000,230500,230500,230500,230000,1929
20240909,134300,105173856500,230000,230000,230500,229500,1075
20240909,134200,104926589000,230000,230500,230500,230000,2110
20240909,134100,104441022000,230000,230000,230500,229500,382
20240909,134000,104353120000,230000,230500,230500,230000,784
20240909,133900,104172778000,230000,230000,230000,229500,690
20240909,133800,104014086500,230000,230000,230500,229500,1010
20240909,133700,103781715000,230000,230500,230500,230000,297
20240909,133600,103713297000,230000,230000,230500,229500,1273
20240909,133500,103420270500,230000,230500,230500,229500,5776
20240909,133400,102091692000,230500,230000,230500,230000,310
20240909,133300,102020251500,230000,230500,230500,230000,542
20240909,133200,101895325000,230500,230500,230500,230000,1386
20240909,133100,101575857500,230500,230500,230500,230000,494
20240909,133000,101461994500,230500,230500,231000,230000,1715
20240909,132900,101066696000,231000,231000,231000,230500,350
20240909,132800,100985942500,230500,230500,231000,230000,1549
20240909,132700,100628884500,230500,231000,231000,230000,1996
20240909,132600,100168769000,230500,230500,231000,230000,2791
20240909,132500,99525497000,230500,230000,230500,230000,272
20240909,132400,99462817000,230500,230500,230500,230000,1142
20240909,132300,99199643000,230500,230500,231000,230500,1051
20240909,132200,98957227000,231000,231000,231000,230500,2331
20240909,132100,98419832500,231000,230500,231000,230000,3692
20240909,132000,97568679500,230500,230500,230500,230000,908
20240909,131900,97359400000,230500,230500,230500,230000,316
20240909,131800,97286571000,230500,230500,230500,230000,1424
20240909,131700,96958577000,230500,230000,230500,230000,381
20240909,131600,96870770000,230500,230000,230500,230000,341
20240909,131500,96792208500,230000,230500,230500,230000,512
20240909,131400,96674261500,230500,230500,230500,230000,218
20240909,131300,96624026000,230500,230500,230500,230000,907
20240909,131200,96415220000,230000,230500,230500,230000,326
20240909,131100,96340096000,230000,230500,230500,230000,258
20240909,131000,96280638000,230500,230500,230500,230000,746
20240909,130900,96108918500,230000,230000,230500,230000,1116
20240909,130800,95852157000,230000,230000,230500,229500,973
20240909,130700,95628360500,230000,230000,230500,229500,463
20240909,130600,95521877000,230000,230000,230500,229500,361
20240909,130500,95438842000,230000,230000,230500,229500,1466
20240909,130400,95101668500,229500,230000,230000,229500,822
20240909,130300,94912613000,229500,230000,230000,229500,282
20240909,130200,94847768500,230000,230000,230000,229500,1121
20240909,130100,94589941500,230000,230000,230500,229500,997
20240909,130000,94360577500,230000,229500,230500,229500,3289
20240909,125900,93604049500,230000,230000,230000,229500,1489
20240909,125800,93261583500,230000,229500,230000,229500,466
20240909,125700,93154406500,230000,230000,230000,229500,492
20240909,125600,93041324000,230000,230000,230000,229500,358
20240909,125500,92958988000,230000,229500,230000,229500,276
20240909,125400,92895518000,230000,230000,230000,229500,281
20240909,125300,92830895500,229500,230000,230000,229500,606
20240909,125200,92691785000,229500,229500,230000,229000,775
20240909,125100,92513727000,229500,230000,230000,229000,648
20240909,125000,92364940000,229500,229500,230000,229000,2045
20240909,124900,91895618500,229500,229000,230000,229000,2195
20240909,124800,91391855000,229000,229500,230000,229000,1183
20240909,124700,91120232500,230000,229500,230000,229500,1451
20240909,124600,90787112000,230000,229500,230000,229500,178
20240909,124500,90746186000,230000,230000,230000,229500,177
20240909,124400,90705482000,230000,230000,230000,229000,3208
20240909,124300,89969184000,230000,230000,230000,229500,336
20240909,124200,89891932500,230000,230000,230000,229500,945
20240909,124100,89674909500,230000,230000,230000,229500,485
20240909,124000,89563403500,229500,229500,230000,229500,391
20240909,123900,89473524500,230000,230000,230000,229500,277
20240909,123800,89409820500,230000,229500,230000,229500,332
20240909,123700,89333464000,230000,229500,230000,229500,320
20240909,123600,89259890500,230000,230000,230000,229500,413
20240909,123500,89164971000,229500,230000,230000,229500,304
20240909,123400,89095065500,230000,229500,230000,229500,286
20240909,123300,89029289500,229500,230000,230000,229500,397
20240909,123200,88938039500,230000,230000,230000,229500,342
20240909,123100,88859408500,230000,230000,230000,229500,358
20240909,123000,88777073500,230000,230000,230000,229500,294
20240909,122900,88709457500,230000,230000,230000,229500,267
20240909,122800,88648065000,230000,230000,230000,229500,856
20240909,122700,88451475000,230000,229500,230000,229500,590
20240909,122600,88315931500,230000,229500,230000,229500,2219
20240909,122500,87806552500,229500,229500,230000,229500,510
20240909,122400,87689289500,230000,229500,230000,229000,2976
20240909,122300,87006242000,229500,229500,229500,229000,477
20240909,122200,86896774000,229500,229500,229500,229000,1464
20240909,122100,86560796000,229500,229000,229500,229000,332
20240909,122000,86484609500,229500,229500,229500,229000,293
20240909,121900,86417378000,229500,229500,229500,229000,143
20240909,121800,86384564000,229500,229500,229500,229000,409
20240909,121700,86290723500,229000,229500,229500,229000,285
20240909,121600,86225320500,229500,229500,229500,229000,426
20240909,121500,86127562000,229500,230000,230000,229500,787
20240909,121400,85946870500,229500,230000,230000,229000,1920
20240909,121300,85506163000,230000,230000,230000,229500,360
20240909,121200,85423412500,230000,229500,230000,229500,424
20240909,121100,85326040500,229500,229500,230000,229500,987
20240909,121000,85099501000,229500,229500,230000,229000,1213
20240909,120900,84821135000,229500,229500,229500,229000,1367
20240909,120800,84507413000,229500,229000,229500,229000,2686
20240909,120700,83891323000,229500,229000,229500,229000,342
20240909,120600,83812835500,229000,229500,229500,229000,390
20240909,120500,83723343500,229500,229500,229500,229000,630
20240909,120400,83578763000,229500,229500,229500,229000,305
20240909,120300,83508790000,229500,229500,229500,229000,271
20240909,120200,83446599500,229500,229500,229500,229000,255
20240909,120100,83388088000,229500,229500,229500,229000,403
20240909,120000,83295603000,229000,229500,229500,229000,1779
20240909,115900,82888070500,229500,229000,229500,229000,3895
20240909,115800,81994173500,229000,229500,229500,229000,282
20240909,115700,81929494000,229500,229500,229500,229000,636
20240909,115600,81783719000,229500,229500,229500,229000,553
20240909,115500,81656946500,229500,229500,229500,229000,95
20240909,115400,81635167000,229000,229500,229500,229000,57
20240909,115300,81622097500,229500,229000,229500,229000,69
20240909,115200,81606278000,229000,229000,229500,229000,287
20240909,115100,81540512000,229000,228500,229000,228500,320
20240909,115000,81467239500,229000,229000,229000,228500,499
20240909,114900,81352985500,229000,229000,229000,228500,324
20240909,114800,81278792500,229000,229000,229500,228500,1787
20240909,114700,80869593500,229000,229000,229000,228500,584
20240909,114600,80735883500,228500,229000,229000,228500,337
20240909,114500,80658723500,229000,228500,229000,228500,156
20240909,114400,80623066500,228500,229000,229000,228500,181
20240909,114300,80581676500,228500,229000,229000,228500,200
20240909,114200,80535902000,229000,229500,229500,229000,5118
20240909,114100,79363723500,229500,229000,229500,229000,404
20240909,114000,79271055000,229500,229500,229500,229000,308
20240909,113900,79200385000,229500,229000,229500,229000,299
20240909,113800,79131792500,229500,229000,229500,229000,126
20240909,113700,79102923500,229500,229500,229500,229000,149
20240909,113600,79068775500,229500,229500,229500,229000,224
20240909,113500,79017449500,229500,229000,229500,229000,452
20240909,113400,78913873000,229500,229500,229500,229000,514
20240909,113300,78796126000,229500,229500,229500,229000,39
20240909,113200,78787178000,229500,229500,229500,229000,161
20240909,113100,78750249000,229500,229000,229500,229000,721
20240909,113000,78585128000,229000,229500,229500,228500,3382
20240909,112900,77810675000,229500,229000,229500,229000,235
20240909,112800,77756762500,229500,229500,229500,229000,558
20240909,112700,77628874000,229500,229500,229500,229000,769
20240909,112600,77452693500,229500,229500,229500,229000,255
20240909,112500,77394274500,229000,229000,229500,229000,125
20240909,112400,77365613500,229500,229000,229500,229000,616
20240909,112300,77224540500,228500,229000,229000,228500,481
20240909,112200,77114425000,229000,229000,229500,228500,996
20240909,112100,76886344500,229000,229000,229000,228500,821
20240909,112000,76698364000,228500,229000,229500,228500,921
20240909,111900,76487464500,229000,229000,229500,228500,377
20240909,111800,76401115500,229000,229000,229000,228500,1126
20240909,111700,76143278000,229000,229000,229500,229000,3937
20240909,111600,75241469500,229000,229500,229500,229000,2258
20240909,111500,74723838000,229000,229000,229500,229000,337
20240909,111400,74646555500,229500,229500,229500,229000,446
20240909,111300,74544211000,229500,229500,229500,229000,1127
20240909,111200,74285601000,229500,229500,230000,229000,4119
20240909,111100,73340261000,229500,229500,229500,229000,239
20240909,111000,73285461000,229000,229000,229500,229000,425
20240909,110900,73188046000,229500,229500,229500,229000,327
20240909,110800,73113015000,229000,229000,229500,229000,1164
20240909,110700,72845955500,229500,229500,229500,229000,586
20240909,110600,72711488000,229000,229500,229500,229000,349
20240909,110500,72631438000,229500,229000,229500,229000,378
20240909,110400,72544707500,229500,229500,230000,229000,2855
20240909,110300,71889478000,229500,230000,230000,229500,375
20240909,110200,71803269500,230000,229500,230000,229500,530
20240909,110100,71681385500,230000,229500,230000,229500,732
20240909,110000,71513268500,230000,229500,230000,229500,287
20240909,105900,71447265000,230000,230000,230000,229500,1683
20240909,105800,71060270500,229500,229500,230000,229500,1926
20240909,105700,70618089000,229500,230000,230000,229500,566
20240909,105600,70487939000,230000,230000,230000,229500,198
20240909,105500,70442402500,230000,230000,230000,229500,3104
20240909,105400,69729901000,230000,230500,230500,229500,2690
20240909,105300,69111292500,230500,230500,230500,230000,432
20240909,105200,69011730000,230000,230500,230500,230000,679
20240909,105100,68855350500,230500,230500,230500,230000,339
20240909,105000,68777216000,230500,230000,230500,230000,4531
20240909,104900,67734949500,230000,230000,230000,229500,435
20240909,104800,67634904500,230000,230000,230000,229500,380
20240909,104700,67547540000,230000,230000,230000,229500,436
20240909,104600,67447311500,230000,229500,230000,229500,321
20240909,104500,67373502500,230000,229500,230000,229500,777
20240909,104400,67195115500,229500,229500,230000,229000,938
20240909,104300,66979845500,229000,229500,229500,229000,3083
20240909,104200,66272588500,230000,229500,230000,229500,577
20240909,104100,66139902500,229500,229500,230000,229500,477
20240909,104000,66030299000,230000,229500,230000,229000,1824
20240909,103900,65611748500,229000,229500,229500,229000,299
20240909,103800,65543144500,229500,229500,229500,229000,315
20240909,103700,65470882500,229000,229500,229500,229000,76
20240909,103600,65453444500,229500,230000,230000,229000,2370
20240909,103500,64909658000,229500,230000,230000,229500,535
20240909,103400,64786722000,230000,230000,230000,229500,502
20240909,103300,64671315500,229500,229500,230000,229500,602
20240909,103200,64533003500,230000,230000,230000,229000,1346
20240909,103100,64223987500,230000,229500,230000,229500,557
20240909,103000,64095979000,229500,229500,230000,229500,1350
20240909,102900,63786092500,229500,230000,230000,229000,2404
20240909,102800,63234311000,230000,230000,230000,229500,562
20240909,102700,63105119500,230000,229500,230000,229500,2768
20240909,102600,62469381500,229500,229500,229500,229000,1571
20240909,102500,62108869500,229500,229500,229500,229000,127
20240909,102400,62079750500,229000,229500,229500,229000,195
20240909,102300,62035023500,229500,229000,229500,229000,271
20240909,102200,61972883000,229500,229500,229500,229000,275
20240909,102100,61909775000,229500,229000,229500,228500,2988
20240909,102000,61225527500,228500,229000,229000,228500,125
20240909,101900,61196946500,229000,229000,229000,228500,946
20240909,101800,60980714000,229000,228500,229000,228500,1646
20240909,101700,60604483000,228500,229000,229000,228500,987
20240909,101600,60378467500,229000,229500,229500,228500,760
20240909,101500,60204436000,229500,229000,229500,229000,375
20240909,101400,60118525500,229000,229500,229500,228000,4879
20240909,101300,59002340000,229000,229000,229500,229000,425
20240909,101200,58904921500,229500,229000,229500,229000,291
20240909,101100,58838255500,229000,229500,229500,229000,713
20240909,101000,58674926500,229000,229000,229500,229000,136
20240909,100900,58643729000,229500,229500,229500,229000,635
20240909,100800,58498250500,229500,229000,229500,229000,602
20240909,100700,58360106500,229500,229500,229500,229000,397
20240909,100600,58269101000,229500,229000,229500,229000,392
20240909,100500,58179176000,229000,229000,229500,228500,803
20240909,100400,57995277500,229000,229000,229500,228500,821
20240909,100300,57807267500,229000,229000,229000,228500,2598
20240909,100200,57213004500,229500,228500,229500,228000,2506
20240909,100100,56639763500,228500,228000,228500,228000,1834
20240909,100000,56221206000,228000,228000,228500,228000,216
20240909,095900,56171904500,228000,228500,228500,228000,769
20240909,095800,55996543000,228500,229000,229000,228000,1161
20240909,095700,55731209500,229000,229000,229500,228500,380
20240909,095600,55644308000,229000,229000,229500,229000,673
20240909,095500,55490164500,229500,229000,229500,229000,1668
20240909,095400,55107920000,229000,229000,229500,228500,1787
20240909,095300,54698676500,228500,227500,229000,227500,5219
20240909,095200,53506654000,227500,228000,228000,227500,311
20240909,095100,53435805500,228000,228500,228500,227500,3512
20240909,095000,52634777000,228500,228000,228500,228000,947
20240909,094900,52418460500,228500,228000,228500,228000,262
20240909,094800,52358655000,228500,228500,229000,228000,1325
20240909,094700,52055869500,228500,228500,229000,228000,1968
20240909,094600,51606099500,229000,228500,229000,228500,938
20240909,094500,51391740500,229000,228500,229000,228500,222
20240909,094400,51341002500,228500,228000,229000,228000,2483
20240909,094300,50774661000,228000,228500,228500,228000,1151
20240909,094200,50512185000,228000,229000,229000,228000,2152
20240909,094100,50020449000,228500,228500,229000,228500,590
20240909,094000,49885621500,229000,229500,229500,228500,1742
20240909,093900,49486687500,229500,229500,229500,229000,538
20240909,093800,49363349500,229000,229500,229500,229000,1263
20240909,093700,49074074000,229000,229500,229500,229000,2419
20240909,093600,48518940000,229500,228500,229500,228000,4331
20240909,093500,47527594500,228500,228000,228500,228000,514
20240909,093400,47410194000,228000,228500,229000,228000,2636
20240909,093300,46808182500,228500,229500,229500,228500,1337
20240909,093200,46502055500,229500,230000,230000,229000,3596
20240909,093100,45676739500,229500,230000,230000,229500,1684
20240909,093000,45289496000,230000,230000,230000,229500,839
20240909,092900,45096807000,229500,229500,230000,229500,1226
20240909,092800,44815379000,229500,229500,230000,229500,2113
20240909,092700,44330246500,229500,230000,230000,229000,5684
20240909,092600,43026278000,229500,229500,230000,229000,4812
20240909,092500,41921912500,229000,229000,229500,229000,689
20240909,092400,41764010500,229000,229000,229500,229000,844
20240909,092300,41570565000,229000,228500,229000,227500,5303
20240909,092200,40358366500,228500,227500,228500,227500,1067
20240909,092100,40115109000,228000,228000,228000,227500,2549
20240909,092000,39533962500,228000,228000,228500,227500,2985
20240909,091900,38853771000,228000,227500,228000,227000,4680
20240909,091800,37788939500,227500,228000,228000,227000,2524
20240909,091700,37215219500,228000,227500,228000,227500,514
20240909,091600,37098098000,228000,227000,228000,226500,4621
20240909,091500,36048404500,227000,228000,228000,227000,5680
20240909,091400,34755776000,228000,228500,228500,228000,2044
20240909,091300,34289675500,228000,229000,229000,228000,4642
20240909,091200,33229674500,229000,230000,230000,228500,11026
20240909,091100,30701544500,230000,229500,230000,229500,7116
20240909,091000,29066609500,229500,229000,230000,228500,11991
20240909,090900,26316452500,229000,227500,229000,227000,7696
20240909,090800,24561605000,227000,226500,227500,226500,2494
20240909,090700,23995244500,226000,226000,227000,225000,7183
20240909,090600,22373381000,226500,226000,226500,225500,7945
20240909,090500,20579117000,226000,225000,226000,225000,4227
20240909,090400,19625690500,225000,226000,226000,225000,10133
20240909,090300,17339467000,226000,227000,227000,225500,5215
20240909,090200,16158970000,227000,225500,227500,225500,7214
20240909,090100,14523108500,226000,226000,227500,225500,13228
20240909,090000,11527272000,226000,225500,226500,225000,50988