KissMeData/005490/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,184700,99384017000,376000,376000,376000,376000,24990
20241008,184600,99384017000,376000,376000,376000,376000,0
20241008,184500,99384017000,376000,376000,376000,376000,0
20241008,184400,99384017000,376000,376000,376000,376000,0
20241008,184300,99384017000,376000,376000,376000,376000,0
20241008,184200,99384017000,376000,376000,376000,376000,0
20241008,184100,99384017000,376000,376000,376000,376000,0
20241008,184000,99384017000,376000,376000,376000,376000,0
20241008,183900,99384017000,376000,376000,376000,376000,0
20241008,183800,99384017000,376000,376000,376000,376000,0
20241008,183700,99384017000,376000,376000,376000,376000,0
20241008,183600,99384017000,376000,376000,376000,376000,0
20241008,183500,99384017000,376000,376000,376000,376000,0
20241008,183400,99384017000,376000,376000,376000,376000,0
20241008,183300,99384017000,376000,376000,376000,376000,0
20241008,183200,99384017000,376000,376000,376000,376000,0
20241008,183100,99384017000,376000,376000,376000,376000,0
20241008,183000,99384017000,376000,376000,376000,376000,0
20241008,182900,99384017000,376000,376000,376000,376000,0
20241008,182800,99384017000,376000,376000,376000,376000,0
20241008,182700,99384017000,376000,376000,376000,376000,0
20241008,182600,99384017000,376000,376000,376000,376000,0
20241008,182500,99384017000,376000,376000,376000,376000,0
20241008,182400,99384017000,376000,376000,376000,376000,0
20241008,182300,99384017000,376000,376000,376000,376000,0
20241008,182200,99384017000,376000,376000,376000,376000,0
20241008,182100,99384017000,376000,376000,376000,376000,0
20241008,182000,99384017000,376000,376000,376000,376000,0
20241008,181900,99384017000,376000,376000,376000,376000,0
20241008,181800,99384017000,376000,376000,376000,376000,0
20241008,181700,99384017000,376000,376000,376000,376000,24990
20241008,181600,99384017000,376000,376000,376000,376000,0
20241008,181500,99384017000,376000,376000,376000,376000,0
20241008,181400,99384017000,376000,376000,376000,376000,0
20241008,181300,99384017000,376000,376000,376000,376000,0
20241008,181200,99384017000,376000,376000,376000,376000,0
20241008,181100,99384017000,376000,376000,376000,376000,0
20241008,181000,99384017000,376000,376000,376000,376000,0
20241008,180900,99384017000,376000,376000,376000,376000,0
20241008,180800,99384017000,376000,376000,376000,376000,0
20241008,180700,99384017000,376000,376000,376000,376000,0
20241008,180600,99384017000,376000,376000,376000,376000,0
20241008,180500,99384017000,376000,376000,376000,376000,0
20241008,180400,99384017000,376000,376000,376000,376000,0
20241008,180300,99384017000,376000,376000,376000,376000,0
20241008,180200,99384017000,376000,376000,376000,376000,0
20241008,180100,99384017000,376000,376000,376000,376000,0
20241008,180000,99384017000,376000,376000,376000,376000,0
20241008,175900,99384017000,376000,376000,376000,376000,0
20241008,175800,99384017000,376000,376000,376000,376000,0
20241008,175700,99384017000,376000,376000,376000,376000,0
20241008,175600,99384017000,376000,376000,376000,376000,0
20241008,175500,99384017000,376000,376000,376000,376000,0
20241008,175400,99384017000,376000,376000,376000,376000,0
20241008,175300,99384017000,376000,376000,376000,376000,0
20241008,175200,99384017000,376000,376000,376000,376000,0
20241008,175100,99384017000,376000,376000,376000,376000,0
20241008,175000,99384017000,376000,376000,376000,376000,0
20241008,174900,99384017000,376000,376000,376000,376000,0
20241008,174800,99384017000,376000,376000,376000,376000,0
20241008,174700,99384017000,376000,376000,376000,376000,24990
20241008,174600,99384017000,376000,376000,376000,376000,0
20241008,174500,99384017000,376000,376000,376000,376000,0
20241008,174400,99384017000,376000,376000,376000,376000,0
20241008,174300,99384017000,376000,376000,376000,376000,0
20241008,174200,99384017000,376000,376000,376000,376000,0
20241008,174100,99384017000,376000,376000,376000,376000,0
20241008,174000,99384017000,376000,376000,376000,376000,0
20241008,173900,99384017000,376000,376000,376000,376000,0
20241008,173800,99384017000,376000,376000,376000,376000,0
20241008,173700,99384017000,376000,376000,376000,376000,0
20241008,173600,99384017000,376000,376000,376000,376000,0
20241008,173500,99384017000,376000,376000,376000,376000,0
20241008,173400,99384017000,376000,376000,376000,376000,0
20241008,173300,99384017000,376000,376000,376000,376000,0
20241008,173200,99384017000,376000,376000,376000,376000,0
20241008,173100,99384017000,376000,376000,376000,376000,0
20241008,173000,99384017000,376000,376000,376000,376000,0
20241008,172900,99384017000,376000,376000,376000,376000,0
20241008,172800,99384017000,376000,376000,376000,376000,0
20241008,172700,99384017000,376000,376000,376000,376000,0
20241008,172600,99384017000,376000,376000,376000,376000,0
20241008,172500,99384017000,376000,376000,376000,376000,0
20241008,172400,99384017000,376000,376000,376000,376000,0
20241008,172300,99384017000,376000,376000,376000,376000,0
20241008,172200,99384017000,376000,376000,376000,376000,0
20241008,172100,99384017000,376000,376000,376000,376000,0
20241008,172000,99384017000,376000,376000,376000,376000,0
20241008,171900,99384017000,376000,376000,376000,376000,0
20241008,171800,99384017000,376000,376000,376000,376000,0
20241008,171700,99384017000,376000,376000,376000,376000,24990
20241008,171600,99384017000,376000,376000,376000,376000,0
20241008,171500,99384017000,376000,376000,376000,376000,0
20241008,171400,99384017000,376000,376000,376000,376000,0
20241008,171300,99384017000,376000,376000,376000,376000,0
20241008,171200,99384017000,376000,376000,376000,376000,0
20241008,171100,99384017000,376000,376000,376000,376000,0
20241008,171000,99384017000,376000,376000,376000,376000,0
20241008,170900,99384017000,376000,376000,376000,376000,0
20241008,170800,99384017000,376000,376000,376000,376000,0
20241008,170700,99384017000,376000,376000,376000,376000,0
20241008,170600,99384017000,376000,376000,376000,376000,0
20241008,170500,99384017000,376000,376000,376000,376000,0
20241008,170400,99384017000,376000,376000,376000,376000,0
20241008,170300,99384017000,376000,376000,376000,376000,0
20241008,170200,99384017000,376000,376000,376000,376000,0
20241008,170100,99384017000,376000,376000,376000,376000,0
20241008,170000,99384017000,376000,376000,376000,376000,0
20241008,165900,99384017000,376000,376000,376000,376000,0
20241008,165800,99384017000,376000,376000,376000,376000,0
20241008,165700,99384017000,376000,376000,376000,376000,0
20241008,165600,99384017000,376000,376000,376000,376000,0
20241008,165500,99384017000,376000,376000,376000,376000,0
20241008,165400,99384017000,376000,376000,376000,376000,0
20241008,165300,99384017000,376000,376000,376000,376000,0
20241008,165200,99384017000,376000,376000,376000,376000,0
20241008,165100,99384017000,376000,376000,376000,376000,0
20241008,165000,99384017000,376000,376000,376000,376000,0
20241008,164900,99384017000,376000,376000,376000,376000,0
20241008,164800,99384017000,376000,376000,376000,376000,0
20241008,164700,99384017000,376000,376000,376000,376000,24990
20241008,164600,99384017000,376000,376000,376000,376000,0
20241008,164500,99384017000,376000,376000,376000,376000,0
20241008,164400,99384017000,376000,376000,376000,376000,0
20241008,164300,99384017000,376000,376000,376000,376000,0
20241008,164200,99384017000,376000,376000,376000,376000,0
20241008,164100,99384017000,376000,376000,376000,376000,0
20241008,164000,99384017000,376000,376000,376000,376000,0
20241008,163900,99384017000,376000,376000,376000,376000,0
20241008,163800,99384017000,376000,376000,376000,376000,0
20241008,163700,99384017000,376000,376000,376000,376000,0
20241008,163600,99384017000,376000,376000,376000,376000,0
20241008,163500,99384017000,376000,376000,376000,376000,0
20241008,163400,99384017000,376000,376000,376000,376000,0
20241008,163300,99384017000,376000,376000,376000,376000,0
20241008,163200,99384017000,376000,376000,376000,376000,0
20241008,163100,99384017000,376000,376000,376000,376000,0
20241008,163000,99384017000,376000,376000,376000,376000,0
20241008,162900,99384017000,376000,376000,376000,376000,0
20241008,162800,99384017000,376000,376000,376000,376000,0
20241008,162700,99384017000,376000,376000,376000,376000,0
20241008,162600,99384017000,376000,376000,376000,376000,0
20241008,162500,99384017000,376000,376000,376000,376000,0
20241008,162400,99384017000,376000,376000,376000,376000,0
20241008,162300,99384017000,376000,376000,376000,376000,0
20241008,162200,99384017000,376000,376000,376000,376000,0
20241008,162100,99384017000,376000,376000,376000,376000,0
20241008,162000,99384017000,376000,376000,376000,376000,0
20241008,161900,99384017000,376000,376000,376000,376000,0
20241008,161800,99384017000,376000,376000,376000,376000,0
20241008,161700,99384017000,376000,376000,376000,376000,24990
20241008,161600,99384017000,376000,376000,376000,376000,0
20241008,161500,99384017000,376000,376000,376000,376000,0
20241008,161400,99384017000,376000,376000,376000,376000,0
20241008,161300,99384017000,376000,376000,376000,376000,0
20241008,161200,99384017000,376000,376000,376000,376000,0
20241008,161100,99384017000,376000,376000,376000,376000,0
20241008,161000,99384017000,376000,376000,376000,376000,0
20241008,160900,99384017000,376000,376000,376000,376000,0
20241008,160800,99384017000,376000,376000,376000,376000,0
20241008,160700,99384017000,376000,376000,376000,376000,0
20241008,160600,99384017000,376000,376000,376000,376000,0
20241008,160500,99384017000,376000,376000,376000,376000,0
20241008,160400,99384017000,376000,376000,376000,376000,0
20241008,160300,99384017000,376000,376000,376000,376000,0
20241008,160200,99384017000,376000,376000,376000,376000,0
20241008,160100,99384017000,376000,376000,376000,376000,0
20241008,160000,99384017000,376000,376000,376000,376000,0
20241008,155900,99384017000,376000,376000,376000,376000,0
20241008,155800,99384017000,376000,376000,376000,376000,0
20241008,155700,99384017000,376000,376000,376000,376000,0
20241008,155600,99384017000,376000,376000,376000,376000,0
20241008,155500,99384017000,376000,376000,376000,376000,0
20241008,155400,99384017000,376000,376000,376000,376000,0
20241008,155300,99384017000,376000,376000,376000,376000,0
20241008,155200,99384017000,376000,376000,376000,376000,0
20241008,155100,99384017000,376000,376000,376000,376000,0
20241008,155000,99384017000,376000,376000,376000,376000,0
20241008,154900,99384017000,376000,376000,376000,376000,0
20241008,154800,99384017000,376000,376000,376000,376000,0
20241008,154700,99384017000,376000,376000,376000,376000,24990
20241008,154600,99384017000,376000,376000,376000,376000,0
20241008,154500,99384017000,376000,376000,376000,376000,0
20241008,154400,99384017000,376000,376000,376000,376000,0
20241008,154300,99384017000,376000,376000,376000,376000,0
20241008,154200,99384017000,376000,376000,376000,376000,0
20241008,154100,99384017000,376000,376000,376000,376000,0
20241008,154000,99384017000,376000,376000,376000,376000,0
20241008,153900,99384017000,376000,376000,376000,376000,0
20241008,153800,99384017000,376000,376000,376000,376000,0
20241008,153700,99384017000,376000,376000,376000,376000,0
20241008,153600,99384017000,376000,376000,376000,376000,0
20241008,153500,99384017000,376000,376000,376000,376000,0
20241008,153400,99384017000,376000,376000,376000,376000,0
20241008,153300,99384017000,376000,376000,376000,376000,0
20241008,153200,99384017000,376000,376000,376000,376000,0
20241008,153100,99384017000,376000,376000,376000,376000,0
20241008,153000,99384017000,376000,376000,376000,376000,24990
20241008,152900,89987777000,376500,376500,376500,376500,0
20241008,152800,89987777000,376500,376500,376500,376500,0
20241008,152700,89987777000,376500,376500,376500,376500,0
20241008,152600,89987777000,376500,376500,376500,376500,0
20241008,152500,89987777000,376500,376500,376500,376500,0
20241008,152400,89987777000,376500,376500,376500,376500,0
20241008,152300,89987777000,376500,376500,376500,376500,0
20241008,152200,89987777000,376500,376500,376500,376500,0
20241008,152100,89987777000,376500,376500,376500,376500,0
20241008,152000,89987777000,376500,376500,376500,376500,0
20241008,151900,89987777000,376500,376500,376500,376000,708
20241008,151800,89721361500,376500,376500,376500,376000,385
20241008,151700,89576464000,376500,376000,376500,376000,699
20241008,151600,89313368000,376500,376000,376500,376000,575
20241008,151500,89096951500,376000,376000,376500,376000,921
20241008,151400,88750352000,376500,375500,376500,375500,1578
20241008,151300,88156805000,375500,375500,376000,375500,608
20241008,151200,87928340500,375500,376000,376000,375500,758
20241008,151100,87643407000,375500,375500,376000,375500,559
20241008,151000,87433332500,375500,375500,376000,375500,965
20241008,150900,87070623000,376000,375500,376000,375500,418
20241008,150800,86913581500,375500,375500,376000,375500,896
20241008,150700,86576960000,376000,376000,376000,375500,437
20241008,150600,86412793500,375500,375500,376000,375500,530
20241008,150500,86213625000,375500,375500,376000,375500,854
20241008,150400,85892848000,375500,375500,376000,375500,839
20241008,150300,85577582500,376000,376500,376500,375500,742
20241008,150200,85298651000,376000,376500,376500,376000,811
20241008,150100,84993599000,376000,376000,376500,376000,517
20241008,150000,84799068500,376500,376500,376500,376000,378
20241008,145900,84656907000,376000,376000,376500,376000,377
20241008,145800,84515131500,376000,376000,376500,376000,533
20241008,145700,84314555500,376000,376000,376500,376000,1798
20241008,145600,83638493500,376000,376500,376500,376000,302
20241008,145500,83524882500,376000,376000,376500,376000,166
20241008,145400,83462435000,376000,376000,376500,376000,405
20241008,145300,83310105000,376500,376500,377000,376000,936
20241008,145200,82957790500,376500,376500,377000,376500,405
20241008,145100,82805253000,376500,377000,377000,376500,242
20241008,145000,82714089000,376500,376500,377000,376000,650
20241008,144900,82469317000,376000,378000,378000,376000,2099
20241008,144800,81678019000,378000,378000,378000,377500,1453
20241008,144700,81129008000,377500,378000,378000,377500,1173
20241008,144600,80685787000,378000,377000,378000,377000,1308
20241008,144500,80191946500,377000,377500,377500,377000,215
20241008,144400,80110837000,377500,376500,377500,376500,1426
20241008,144300,79573279000,376500,376500,377000,376500,250
20241008,144200,79479106000,376500,376500,377000,376500,500
20241008,144100,79290792000,377000,376500,377000,376500,177
20241008,144000,79224110000,376500,376500,377000,376500,241
20241008,143900,79133308500,376500,377000,377000,376500,349
20241008,143800,79001872500,377000,376500,377000,376500,169
20241008,143700,78938203500,376500,376500,377000,376500,576
20241008,143600,78721322500,376500,376500,377000,376500,171
20241008,143500,78656897000,377000,377000,377000,376500,210
20241008,143400,78577763000,377000,376500,377000,376500,131
20241008,143300,78528420500,377000,376500,377000,376000,495
20241008,143200,78342062000,376000,376500,376500,376000,215
20241008,143100,78261212000,376000,376500,377000,376000,1346
20241008,143000,77754564000,376500,377000,377000,376500,217
20241008,142900,77672787500,377000,376500,377000,376500,700
20241008,142800,77408917500,376500,377000,377000,376500,181
20241008,142700,77340717500,376500,376500,377000,376500,106
20241008,142600,77300781500,376500,376500,377000,376500,180
20241008,142500,77232973000,376500,376000,377000,376000,832
20241008,142400,76919677000,376000,376000,376500,376000,220
20241008,142300,76836880500,376000,376000,376500,376000,216
20241008,142200,76755633500,376000,376000,376500,376000,190
20241008,142100,76684165500,376000,376000,376500,376000,156
20241008,142000,76625469000,376000,376000,376500,376000,149
20241008,141900,76569406500,376000,376000,376500,376000,107
20241008,141800,76529162500,376500,376500,376500,376000,264
20241008,141700,76429818500,376000,376000,376500,376000,216
20241008,141600,76348568000,376000,376000,376500,375500,436
20241008,141500,76184610000,375500,375500,376000,375500,211
20241008,141400,76105333000,376000,375500,376000,375500,157
20241008,141300,76046346500,376000,375500,376000,375500,164
20241008,141200,75984707500,375500,376000,376000,375500,699
20241008,141100,75721888000,376500,376500,376500,376000,146
20241008,141000,75666959000,376000,376000,376500,376000,391
20241008,140900,75519804000,376500,376000,376500,376000,390
20241008,140800,75373131000,376000,376500,376500,376000,314
20241008,140700,75254973000,376000,376000,376500,376000,185
20241008,140600,75185403500,376500,376000,376500,376000,118
20241008,140500,75141012000,376000,376500,377000,376000,813
20241008,140400,74834933000,376500,376500,377000,376500,203
20241008,140300,74758454000,376500,376500,377000,376500,212
20241008,140200,74678605500,377000,377000,377000,376500,155
20241008,140100,74620195000,376500,377000,377000,376500,357
20241008,140000,74485664500,377000,377000,377000,376500,124
20241008,135900,74438926000,376500,376500,377000,376500,189
20241008,135800,74367739000,377000,376500,377000,376500,123
20241008,135700,74321411000,377000,376500,377000,376000,420
20241008,135600,74163278000,376500,376500,376500,376000,260
20241008,135500,74065413500,376000,376500,376500,376000,170
20241008,135400,74001459500,376500,376000,376500,376000,1487
20241008,135300,73442039000,376000,376000,376500,376000,180
20241008,135200,73374322500,376000,376000,376500,376000,224
20241008,135100,73290041500,376000,376000,376500,376000,338
20241008,135000,73162848000,376000,376000,376500,376000,149
20241008,134900,73106801000,376000,376000,376500,376000,201
20241008,134800,73031157000,376000,376000,376500,376000,298
20241008,134700,72919064500,376000,376500,376500,376000,138
20241008,134600,72867151500,376000,376500,376500,376000,142
20241008,134500,72813717500,376500,376500,376500,376000,452
20241008,134400,72643618500,376000,376500,376500,376000,368
20241008,134300,72505114000,376500,376000,376500,376000,98
20241008,134200,72468229000,376000,376500,376500,376000,170
20241008,134100,72404271000,376500,376000,376500,376000,193
20241008,134000,72331643500,376000,376000,376500,376000,126
20241008,133900,72284249000,376000,376000,376500,376000,201
20241008,133800,72208643000,376500,376000,376500,376000,438
20241008,133700,72043935000,376500,377000,377000,376000,1014
20241008,133600,71662076500,377500,377000,377500,377000,537
20241008,133500,71459588500,377000,377500,377500,377000,1023
20241008,133400,71073792500,377500,377500,377500,377000,350
20241008,133300,70941768000,377500,376000,377500,376000,2735
20241008,133200,69911085000,376500,376000,376500,376000,726
20241008,133100,69638063000,376500,376500,376500,376000,196
20241008,133000,69564318500,376000,376000,376500,376000,396
20241008,132900,69415298000,376000,376000,376500,376000,350
20241008,132800,69283615000,376000,376500,376500,376000,934
20241008,132700,68932016500,376500,376000,376500,376000,98
20241008,132600,68895142000,376000,375500,376500,375500,815
20241008,132500,68588821000,376000,375500,376000,375500,140
20241008,132400,68536233500,375500,375500,376000,375500,301
20241008,132300,68423079500,375500,375000,375500,375000,1773
20241008,132200,67757413500,375000,375500,375500,375000,124
20241008,132100,67710893000,375000,375500,375500,375000,507
20241008,132000,67520555000,375000,374500,375500,374500,1102
20241008,131900,67107318000,374500,374000,375000,374000,230
20241008,131800,67021204500,374500,374000,374500,374000,245
20241008,131700,66929468500,374500,374500,375000,374500,642
20241008,131600,66689019500,374500,374500,375000,374500,101
20241008,131500,66651171500,375000,374500,375000,374000,798
20241008,131400,66352341500,374500,374000,374500,374000,769
20241008,131300,66064417500,374000,374000,374500,374000,167
20241008,131200,66001942500,374000,374500,374500,374000,112
20241008,131100,65960043500,374000,374500,374500,374000,102
20241008,131000,65921890500,374000,374500,374500,374000,206
20241008,130900,65844782000,374000,374000,374500,374000,335
20241008,130800,65719469500,374000,374500,374500,374000,209
20241008,130700,65641300500,374500,374000,374500,374000,92
20241008,130600,65606870500,374500,374000,374500,374000,171
20241008,130500,65542907500,374000,374500,374500,374000,117
20241008,130400,65499146500,374500,374000,374500,374000,205
20241008,130300,65422469000,374000,373500,374000,373500,1413
20241008,130200,64894050500,374000,373500,374000,373500,803
20241008,130100,64594094500,373500,373500,374000,373500,309
20241008,130000,64478573000,373500,373500,374000,373500,167
20241008,125900,64416187000,373500,374000,374000,373500,112
20241008,125800,64374333000,374000,373500,374000,373500,287
20241008,125700,64267131000,373500,374000,374500,373500,1975
20241008,125600,63528509000,374500,375000,375000,374000,706
20241008,125500,63264109000,374500,374500,375000,374500,108
20241008,125400,63223654000,375000,375000,375000,374500,92
20241008,125300,63189188000,374500,375000,375000,374500,696
20241008,125200,62928528000,375000,375000,375000,374500,117
20241008,125100,62884658500,374500,375000,375000,374500,79
20241008,125000,62855055000,375000,375000,375000,374500,121
20241008,124900,62809730000,375000,375000,375000,374500,127
20241008,124800,62762160500,375000,375000,375000,374500,132
20241008,124700,62712718000,375000,374500,375000,374500,243
20241008,124600,62621699500,374500,374500,374500,374000,210
20241008,124500,62543081500,374500,374500,374500,374000,512
20241008,124400,62351378500,374500,374500,375000,374000,480
20241008,124300,62171611000,374500,374500,375000,374500,159
20241008,124200,62112054500,375000,374500,375000,374500,127
20241008,124100,62064483500,375000,375000,375000,374500,94
20241008,124000,62029272000,374500,374500,375000,374500,149
20241008,123900,61973459500,374500,374500,375000,374500,2449
20241008,123800,61056227500,374500,374500,375000,374500,641
20241008,123700,60816138000,375000,374500,375000,374500,659
20241008,123600,60569324500,374500,374500,375000,374500,186
20241008,123500,60499660000,374500,375000,375000,374500,95
20241008,123400,60464051000,375000,375000,375500,375000,1334
20241008,123300,59963792500,375500,375500,375500,375000,196
20241008,123200,59890278000,375500,375500,375500,375000,611
20241008,123100,59661135500,375500,375000,375500,375000,670
20241008,123000,59409594000,375500,375000,375500,375000,176
20241008,122900,59343572500,375000,375500,375500,375000,269
20241008,122800,59242695000,375000,375000,375500,375000,105
20241008,122700,59203304000,375500,375000,375500,375000,158
20241008,122600,59144010500,375000,375500,375500,375000,156
20241008,122500,59085504000,375000,375000,375500,374500,277
20241008,122400,58981644500,375000,375000,375500,375000,1361
20241008,122300,58471258500,375000,375000,375500,375000,1325
20241008,122200,57974380500,375500,376000,376500,375500,3152
20241008,122100,56790296000,376000,376000,376500,376000,118
20241008,122000,56745907000,376000,376000,376500,376000,165
20241008,121900,56683821000,376000,376000,376500,376000,121
20241008,121800,56638300500,376000,376500,376500,376000,378
20241008,121700,56496134500,376000,376500,376500,376000,385
20241008,121600,56351341500,376500,376000,376500,376000,36
20241008,121500,56337800500,376000,376000,376500,376000,184
20241008,121400,56268607500,376500,376000,376500,376000,1886
20241008,121300,55558992500,376000,376000,376500,376000,1311
20241008,121200,55066042000,376000,376000,376500,376000,278
20241008,121100,54961416000,376000,376000,376500,376000,98
20241008,121000,54924559500,376000,376500,376500,376000,938
20241008,120900,54571865500,376000,376000,376500,376000,100
20241008,120800,54534246500,376500,376000,376500,376000,165
20241008,120700,54472178500,376000,376000,376500,375500,371
20241008,120600,54332678500,375500,376000,376000,375500,278
20241008,120500,54228185000,376000,376000,376500,375500,618
20241008,120400,53995834000,375500,376000,376000,375500,461
20241008,120300,53822537500,376000,376000,376500,375500,721
20241008,120200,53551422000,376000,376000,376500,376000,250
20241008,120100,53457387500,376000,376000,376500,375500,300
20241008,120000,53344573500,376000,376500,376500,376000,904
20241008,115900,53004606500,376500,376500,376500,376000,253
20241008,115800,52909423500,376000,376000,376500,376000,224
20241008,115700,52825143000,376500,376000,376500,375500,367
20241008,115600,52687162000,376500,376000,376500,375500,642
20241008,115500,52445790500,376000,376000,376500,375500,685
20241008,115400,52188257000,376000,376000,376000,375500,1255
20241008,115300,51716506000,375500,375500,376000,375000,2646
20241008,115200,50722864000,375000,375000,375500,374500,830
20241008,115100,50411615500,375500,375000,375500,374500,303
20241008,115000,50297993000,375000,375000,375000,374500,426
20241008,114900,50138261500,375000,375000,375000,374500,801
20241008,114800,49837910500,374500,374500,375500,374500,705
20241008,114700,49573527500,375000,374500,375000,374500,712
20241008,114600,49306553500,375000,375000,375500,374500,1280
20241008,114500,48826433000,375000,375000,375000,374500,956
20241008,114400,48468037000,374500,374000,375000,374000,1482
20241008,114300,47912912500,374000,374000,374500,374000,77
20241008,114200,47884107500,373500,374500,374500,373500,246
20241008,114100,47792128000,374000,374000,374000,373500,180
20241008,114000,47724851000,374000,373500,374500,373500,597
20241008,113900,47501739000,373500,373500,373500,373000,267
20241008,113800,47402058500,373500,374000,374000,373000,454
20241008,113700,47232415000,374000,373500,374000,373500,708
20241008,113600,46967840000,373500,373000,373500,373000,137
20241008,113500,46916712000,373000,373500,373500,372500,830
20241008,113400,46607173500,373500,373000,373500,372500,436
20241008,113300,46444522000,372500,373000,373000,372000,3586
20241008,113200,45108220500,373000,374500,374500,373000,2635
20241008,113100,44123102500,374500,374500,375000,374000,1043
20241008,113000,43732559500,374500,375000,375000,374000,1480
20241008,112900,43177938000,374500,375000,375000,374500,467
20241008,112800,43002943500,374500,374500,375000,374000,882
20241008,112700,42672661500,374500,374000,374500,374000,1149
20241008,112600,42242388000,374000,374000,374500,373500,348
20241008,112500,42112260500,374000,373500,374000,373000,297
20241008,112400,42001363500,373500,373500,374000,373000,510
20241008,112300,41810892000,373000,373000,373500,373000,120
20241008,112200,41766123000,372500,372500,373500,372500,218
20241008,112100,41684869000,372500,373000,373500,372500,105
20241008,112000,41645708000,373000,372500,373000,372500,167
20241008,111900,41583428000,372500,373000,373000,372500,366
20241008,111800,41447076500,373000,373000,373000,372500,79
20241008,111700,41417631500,372500,372000,373000,372000,319
20241008,111600,41298805500,372500,372500,372500,372000,504
20241008,111500,41111104000,372500,373000,373000,372500,1028
20241008,111400,40727858000,373000,373500,373500,373000,46
20241008,111300,40710693500,373500,373500,373500,373000,89
20241008,111200,40677460000,373500,373500,373500,373000,139
20241008,111100,40625594000,373500,373000,373500,373000,203
20241008,111000,40549858000,373500,373500,374000,373000,337
20241008,110900,40424040000,374000,373500,374000,373500,235
20241008,110800,40336245500,373500,374000,374000,373500,256
20241008,110700,40240620000,374000,373500,374000,373500,215
20241008,110600,40160295000,374000,373500,374000,373500,94
20241008,110500,40125163000,374000,374000,374000,373500,153
20241008,110400,40067960000,374000,374000,374000,374000,252
20241008,110300,39973712000,374000,374000,374000,373500,113
20241008,110200,39931460000,373500,374000,374000,373500,408
20241008,110100,39778958500,374000,374000,374500,373500,169
20241008,110000,39715742500,374000,374000,374500,373500,466
20241008,105900,39541483000,374000,373500,374500,373500,158
20241008,105800,39482410000,374000,374000,374500,373500,344
20241008,105700,39353735500,374000,374000,374500,373500,1110
20241008,105600,38938569000,374000,374000,374000,373500,169
20241008,105500,38875396500,373500,374000,374000,373500,309
20241008,105400,38759932500,374000,374000,374000,373500,169
20241008,105300,38696741000,374000,374000,374000,373500,718
20241008,105200,38428344500,374000,374000,374000,373500,281
20241008,105100,38323261000,373500,373500,374000,373000,407
20241008,105000,38171178500,373500,373000,373500,373000,247
20241008,104900,38078942500,373500,373000,373500,373000,567
20241008,104800,37867444000,373000,373000,373500,372500,522
20241008,104700,37672724000,373000,372500,373000,372000,710
20241008,104600,37408242000,372500,372500,372500,372000,213
20241008,104500,37328912500,372500,372000,372500,372000,103
20241008,104400,37290552500,372500,372000,372500,372000,167
20241008,104300,37228409500,372500,372500,372500,372000,48
20241008,104200,37210539000,372500,372000,372500,372000,187
20241008,104100,37140893000,372000,372000,372500,371500,145
20241008,104000,37086960500,372000,372000,372500,371500,327
20241008,103900,36965316500,372000,372500,372500,372000,552
20241008,103800,36759797000,372500,372000,372500,371500,1003
20241008,103700,36386674000,372000,371500,372000,371500,82
20241008,103600,36356187500,371500,371500,372000,371500,1404
20241008,103500,35834504000,371500,371500,372000,371000,3598
20241008,103400,34497902000,371500,372000,372000,371500,425
20241008,103300,34340001500,372000,372000,372500,371500,409
20241008,103200,34187861500,372000,371500,372500,371500,202
20241008,103100,34112723000,372000,372000,372000,371500,1171
20241008,103000,33677117000,372500,372500,372500,372000,468
20241008,102900,33503000500,372500,372000,372500,372000,75
20241008,102800,33475075500,372000,372500,372500,372000,568
20241008,102700,33263766000,372500,372000,372500,372000,67
20241008,102600,33238821000,372000,372500,372500,372000,126
20241008,102500,33191929000,372500,372500,372500,372000,91
20241008,102400,33158051000,372000,372000,372500,372000,365
20241008,102300,33022225500,372000,372000,372500,371500,608
20241008,102200,32796074000,372000,372000,372000,371500,506
20241008,102100,32607861500,372000,372500,372500,371500,1351
20241008,102000,32105337500,372000,372500,372500,372000,598
20241008,101900,31882835500,372000,372500,373000,372000,1744
20241008,101800,31233935500,372500,372500,373000,372500,942
20241008,101700,30883021500,373000,373000,373000,372500,422
20241008,101600,30725800000,373000,373000,373500,372500,324
20241008,101500,30605037500,373000,373000,373500,373000,318
20241008,101400,30486417500,373000,373000,373500,372500,354
20241008,101300,30354377500,373500,373500,373500,373000,286
20241008,101200,30247665500,373500,372500,373500,372500,671
20241008,101100,29997553500,372500,372500,372500,372000,1424
20241008,101000,29467723000,372500,372500,373000,372000,516
20241008,100900,29275528500,372500,373000,373000,372000,1174
20241008,100800,28838221500,372500,373000,373000,372500,1548
20241008,100700,28261552500,372500,373000,373000,372500,324
20241008,100600,28140733000,373000,373500,373500,372500,3122
20241008,100500,26976414500,373500,373000,373500,373000,941
20241008,100400,26625218000,373500,373500,373500,373000,596
20241008,100300,26402870500,373000,373000,373500,373000,251
20241008,100200,26309153000,373000,373500,373500,373000,468
20241008,100100,26134422500,373500,373500,374000,373000,561
20241008,100000,25924981500,374000,374000,374000,373500,1000
20241008,095900,25551446000,373500,373500,374000,373500,1424
20241008,095800,25019536500,373500,374000,374000,373500,283
20241008,095700,24913779000,374000,373500,374000,373500,330
20241008,095600,24790389500,374000,374500,374500,374000,1191
20241008,095500,24344941000,374500,374500,374500,374000,180
20241008,095400,24277578500,374500,374500,374500,374000,483
20241008,095300,24096770500,374500,374500,374500,374000,260
20241008,095200,23999451000,374500,374500,374500,374000,207
20241008,095100,23922008500,374000,374500,374500,374000,136
20241008,095000,23871099000,374500,375000,375000,374000,602
20241008,094900,23645884500,375000,374500,375000,374000,239
20241008,094800,23556396500,374500,374000,374500,374000,587
20241008,094700,23336793500,374000,374500,374500,373500,1707
20241008,094600,22698446000,374500,374500,374500,374000,640
20241008,094500,22459041500,374000,374500,375000,374000,794
20241008,094400,22161691500,374500,375000,375000,374000,320
20241008,094300,22041853000,375000,375000,375000,374000,936
20241008,094200,21691315000,375000,375000,376000,374500,1091
20241008,094100,21282122000,375000,375000,375000,374500,329
20241008,094000,21158756500,375000,375000,375000,374500,220
20241008,093900,21076301500,374500,374000,375000,374000,846
20241008,093800,20759654000,374000,374500,374500,374000,468
20241008,093700,20584460500,374500,374000,374500,374000,823
20241008,093600,20276314500,374000,374000,374500,374000,2152
20241008,093500,19471430500,374000,374500,374500,374000,887
20241008,093400,19139652500,374500,374500,375000,374000,795
20241008,093300,18841963500,375000,375000,375000,374500,722
20241008,093200,18571331500,375000,375500,375500,375000,351
20241008,093100,18439677000,375500,375500,376000,375000,270
20241008,093000,18338294500,375500,375500,376000,375000,1393
20241008,092900,17815177500,375500,375000,375500,375000,186
20241008,092800,17745384000,375500,375500,375500,375000,575
20241008,092700,17529733500,375500,375000,375500,374500,592
20241008,092600,17307728000,375000,375500,375500,375000,459
20241008,092500,17135594000,375500,375500,375500,375000,576
20241008,092400,16919553500,375000,375000,375500,375000,1275
20241008,092300,16441417500,374500,374500,375000,374500,547
20241008,092200,16236530000,374500,375000,375000,374500,733
20241008,092100,15961957500,375000,375500,375500,374500,651
20241008,092000,15717863000,375000,375000,375500,375000,1125
20241008,091900,15295682000,375000,375500,376000,374500,1833
20241008,091800,14607926000,375500,376500,377000,375500,3868
20241008,091700,13153296500,376500,376000,376500,375500,535
20241008,091600,12952074500,376000,375000,376000,375000,744
20241008,091500,12672970000,375000,375500,375500,374500,566
20241008,091400,12460709000,375000,376000,376000,374500,2662
20241008,091300,11462042000,375500,374500,376000,374500,1317
20241008,091200,10967905000,374500,375000,376000,374500,871
20241008,091100,10641516500,375000,373500,375000,373500,1079
20241008,091000,10237454500,373500,373500,374000,373000,866
20241008,090900,9914059000,373500,373500,374000,373000,723
20241008,090800,9644041000,373500,373500,374000,373000,1097
20241008,090700,9234329000,373500,373500,375000,373000,5385
20241008,090600,7221906000,374000,373500,374000,373500,1275
20241008,090500,6745554000,373500,374000,374500,373500,1611
20241008,090400,6143279500,374000,375500,376000,374000,1678
20241008,090300,5514107500,375500,374500,376000,374500,1108
20241008,090200,5098474500,375500,374500,375500,374000,1253
20241008,090100,4629226500,374500,375000,375000,373000,6904
20241008,090000,2047275000,375000,375000,375500,374500,5426