KissMeData/005490/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,184400,112294207000,330000,330000,330000,330000,17344
20240906,184300,112294207000,330000,330000,330000,330000,0
20240906,184200,112294207000,330000,330000,330000,330000,0
20240906,184100,112294207000,330000,330000,330000,330000,0
20240906,184000,112294207000,330000,330000,330000,330000,0
20240906,183900,112294207000,330000,330000,330000,330000,0
20240906,183800,112294207000,330000,330000,330000,330000,0
20240906,183700,112294207000,330000,330000,330000,330000,0
20240906,183600,112294207000,330000,330000,330000,330000,0
20240906,183500,112294207000,330000,330000,330000,330000,0
20240906,183400,112294207000,330000,330000,330000,330000,0
20240906,183300,112294207000,330000,330000,330000,330000,0
20240906,183200,112294207000,330000,330000,330000,330000,0
20240906,183100,112294207000,330000,330000,330000,330000,0
20240906,183000,112294207000,330000,330000,330000,330000,0
20240906,182900,112294207000,330000,330000,330000,330000,0
20240906,182800,112294207000,330000,330000,330000,330000,0
20240906,182700,112294207000,330000,330000,330000,330000,0
20240906,182600,112294207000,330000,330000,330000,330000,0
20240906,182500,112294207000,330000,330000,330000,330000,0
20240906,182400,112294207000,330000,330000,330000,330000,0
20240906,182300,112294207000,330000,330000,330000,330000,0
20240906,182200,112294207000,330000,330000,330000,330000,0
20240906,182100,112294207000,330000,330000,330000,330000,0
20240906,182000,112294207000,330000,330000,330000,330000,0
20240906,181900,112294207000,330000,330000,330000,330000,0
20240906,181800,112294207000,330000,330000,330000,330000,0
20240906,181700,112294207000,330000,330000,330000,330000,0
20240906,181600,112294207000,330000,330000,330000,330000,0
20240906,181500,112294207000,330000,330000,330000,330000,0
20240906,181400,112294207000,330000,330000,330000,330000,17344
20240906,181300,112294207000,330000,330000,330000,330000,0
20240906,181200,112294207000,330000,330000,330000,330000,0
20240906,181100,112294207000,330000,330000,330000,330000,0
20240906,181000,112294207000,330000,330000,330000,330000,0
20240906,180900,112294207000,330000,330000,330000,330000,0
20240906,180800,112294207000,330000,330000,330000,330000,0
20240906,180700,112294207000,330000,330000,330000,330000,0
20240906,180600,112294207000,330000,330000,330000,330000,0
20240906,180500,112294207000,330000,330000,330000,330000,0
20240906,180400,112294207000,330000,330000,330000,330000,0
20240906,180300,112294207000,330000,330000,330000,330000,0
20240906,180200,112294207000,330000,330000,330000,330000,0
20240906,180100,112294207000,330000,330000,330000,330000,0
20240906,180000,112294207000,330000,330000,330000,330000,0
20240906,175900,112294207000,330000,330000,330000,330000,0
20240906,175800,112294207000,330000,330000,330000,330000,0
20240906,175700,112294207000,330000,330000,330000,330000,0
20240906,175600,112294207000,330000,330000,330000,330000,0
20240906,175500,112294207000,330000,330000,330000,330000,0
20240906,175400,112294207000,330000,330000,330000,330000,0
20240906,175300,112294207000,330000,330000,330000,330000,0
20240906,175200,112294207000,330000,330000,330000,330000,0
20240906,175100,112294207000,330000,330000,330000,330000,0
20240906,175000,112294207000,330000,330000,330000,330000,0
20240906,174900,112294207000,330000,330000,330000,330000,0
20240906,174800,112294207000,330000,330000,330000,330000,0
20240906,174700,112294207000,330000,330000,330000,330000,0
20240906,174600,112294207000,330000,330000,330000,330000,0
20240906,174500,112294207000,330000,330000,330000,330000,0
20240906,174400,112294207000,330000,330000,330000,330000,17344
20240906,174300,112294207000,330000,330000,330000,330000,0
20240906,174200,112294207000,330000,330000,330000,330000,0
20240906,174100,112294207000,330000,330000,330000,330000,0
20240906,174000,112294207000,330000,330000,330000,330000,0
20240906,173900,112294207000,330000,330000,330000,330000,0
20240906,173800,112294207000,330000,330000,330000,330000,0
20240906,173700,112294207000,330000,330000,330000,330000,0
20240906,173600,112294207000,330000,330000,330000,330000,0
20240906,173500,112294207000,330000,330000,330000,330000,0
20240906,173400,112294207000,330000,330000,330000,330000,0
20240906,173300,112294207000,330000,330000,330000,330000,0
20240906,173200,112294207000,330000,330000,330000,330000,0
20240906,173100,112294207000,330000,330000,330000,330000,0
20240906,173000,112294207000,330000,330000,330000,330000,0
20240906,172900,112294207000,330000,330000,330000,330000,0
20240906,172800,112294207000,330000,330000,330000,330000,0
20240906,172700,112294207000,330000,330000,330000,330000,0
20240906,172600,112294207000,330000,330000,330000,330000,0
20240906,172500,112294207000,330000,330000,330000,330000,0
20240906,172400,112294207000,330000,330000,330000,330000,0
20240906,172300,112294207000,330000,330000,330000,330000,0
20240906,172200,112294207000,330000,330000,330000,330000,0
20240906,172100,112294207000,330000,330000,330000,330000,0
20240906,172000,112294207000,330000,330000,330000,330000,0
20240906,171900,112294207000,330000,330000,330000,330000,0
20240906,171800,112294207000,330000,330000,330000,330000,0
20240906,171700,112294207000,330000,330000,330000,330000,0
20240906,171600,112294207000,330000,330000,330000,330000,0
20240906,171500,112294207000,330000,330000,330000,330000,0
20240906,171400,112294207000,330000,330000,330000,330000,17344
20240906,171300,112294207000,330000,330000,330000,330000,0
20240906,171200,112294207000,330000,330000,330000,330000,0
20240906,171100,112294207000,330000,330000,330000,330000,0
20240906,171000,112294207000,330000,330000,330000,330000,0
20240906,170900,112294207000,330000,330000,330000,330000,0
20240906,170800,112294207000,330000,330000,330000,330000,0
20240906,170700,112294207000,330000,330000,330000,330000,0
20240906,170600,112294207000,330000,330000,330000,330000,0
20240906,170500,112294207000,330000,330000,330000,330000,0
20240906,170400,112294207000,330000,330000,330000,330000,0
20240906,170300,112294207000,330000,330000,330000,330000,0
20240906,170200,112294207000,330000,330000,330000,330000,0
20240906,170100,112294207000,330000,330000,330000,330000,0
20240906,170000,112294207000,330000,330000,330000,330000,0
20240906,165900,112294207000,330000,330000,330000,330000,0
20240906,165800,112294207000,330000,330000,330000,330000,0
20240906,165700,112294207000,330000,330000,330000,330000,0
20240906,165600,112294207000,330000,330000,330000,330000,0
20240906,165500,112294207000,330000,330000,330000,330000,0
20240906,165400,112294207000,330000,330000,330000,330000,0
20240906,165300,112294207000,330000,330000,330000,330000,0
20240906,165200,112294207000,330000,330000,330000,330000,0
20240906,165100,112294207000,330000,330000,330000,330000,0
20240906,165000,112294207000,330000,330000,330000,330000,0
20240906,164900,112294207000,330000,330000,330000,330000,0
20240906,164800,112294207000,330000,330000,330000,330000,0
20240906,164700,112294207000,330000,330000,330000,330000,0
20240906,164600,112294207000,330000,330000,330000,330000,0
20240906,164500,112294207000,330000,330000,330000,330000,0
20240906,164400,112294207000,330000,330000,330000,330000,17344
20240906,164300,112294207000,330000,330000,330000,330000,0
20240906,164200,112294207000,330000,330000,330000,330000,0
20240906,164100,112294207000,330000,330000,330000,330000,0
20240906,164000,112294207000,330000,330000,330000,330000,0
20240906,163900,112294207000,330000,330000,330000,330000,0
20240906,163800,112294207000,330000,330000,330000,330000,0
20240906,163700,112294207000,330000,330000,330000,330000,0
20240906,163600,112294207000,330000,330000,330000,330000,0
20240906,163500,112294207000,330000,330000,330000,330000,0
20240906,163400,112294207000,330000,330000,330000,330000,0
20240906,163300,112294207000,330000,330000,330000,330000,0
20240906,163200,112294207000,330000,330000,330000,330000,0
20240906,163100,112294207000,330000,330000,330000,330000,0
20240906,163000,112294207000,330000,330000,330000,330000,0
20240906,162900,112294207000,330000,330000,330000,330000,0
20240906,162800,112294207000,330000,330000,330000,330000,0
20240906,162700,112294207000,330000,330000,330000,330000,0
20240906,162600,112294207000,330000,330000,330000,330000,0
20240906,162500,112294207000,330000,330000,330000,330000,0
20240906,162400,112294207000,330000,330000,330000,330000,0
20240906,162300,112294207000,330000,330000,330000,330000,0
20240906,162200,112294207000,330000,330000,330000,330000,0
20240906,162100,112294207000,330000,330000,330000,330000,0
20240906,162000,112294207000,330000,330000,330000,330000,0
20240906,161900,112294207000,330000,330000,330000,330000,0
20240906,161800,112294207000,330000,330000,330000,330000,0
20240906,161700,112294207000,330000,330000,330000,330000,0
20240906,161600,112294207000,330000,330000,330000,330000,0
20240906,161500,112294207000,330000,330000,330000,330000,0
20240906,161400,112294207000,330000,330000,330000,330000,17344
20240906,161300,112294207000,330000,330000,330000,330000,0
20240906,161200,112294207000,330000,330000,330000,330000,0
20240906,161100,112294207000,330000,330000,330000,330000,0
20240906,161000,112294207000,330000,330000,330000,330000,0
20240906,160900,112294207000,330000,330000,330000,330000,0
20240906,160800,112294207000,330000,330000,330000,330000,0
20240906,160700,112294207000,330000,330000,330000,330000,0
20240906,160600,112294207000,330000,330000,330000,330000,0
20240906,160500,112294207000,330000,330000,330000,330000,0
20240906,160400,112294207000,330000,330000,330000,330000,0
20240906,160300,112294207000,330000,330000,330000,330000,0
20240906,160200,112294207000,330000,330000,330000,330000,0
20240906,160100,112294207000,330000,330000,330000,330000,0
20240906,160000,112294207000,330000,330000,330000,330000,0
20240906,155900,112294207000,330000,330000,330000,330000,0
20240906,155800,112294207000,330000,330000,330000,330000,0
20240906,155700,112294207000,330000,330000,330000,330000,0
20240906,155600,112294207000,330000,330000,330000,330000,0
20240906,155500,112294207000,330000,330000,330000,330000,0
20240906,155400,112294207000,330000,330000,330000,330000,0
20240906,155300,112294207000,330000,330000,330000,330000,0
20240906,155200,112294207000,330000,330000,330000,330000,0
20240906,155100,112294207000,330000,330000,330000,330000,0
20240906,155000,112294207000,330000,330000,330000,330000,0
20240906,154900,112294207000,330000,330000,330000,330000,0
20240906,154800,112294207000,330000,330000,330000,330000,0
20240906,154700,112294207000,330000,330000,330000,330000,0
20240906,154600,112294207000,330000,330000,330000,330000,0
20240906,154500,112294207000,330000,330000,330000,330000,0
20240906,154400,112294207000,330000,330000,330000,330000,17344
20240906,154300,112294207000,330000,330000,330000,330000,0
20240906,154200,112294207000,330000,330000,330000,330000,0
20240906,154100,112294207000,330000,330000,330000,330000,0
20240906,154000,112294207000,330000,330000,330000,330000,0
20240906,153900,112294207000,330000,330000,330000,330000,0
20240906,153800,112294207000,330000,330000,330000,330000,0
20240906,153700,112294207000,330000,330000,330000,330000,0
20240906,153600,112294207000,330000,330000,330000,330000,0
20240906,153500,112294207000,330000,330000,330000,330000,0
20240906,153400,112294207000,330000,330000,330000,330000,0
20240906,153300,112294207000,330000,330000,330000,330000,0
20240906,153200,112294207000,330000,330000,330000,330000,0
20240906,153100,112294207000,330000,330000,330000,330000,0
20240906,153000,112294207000,330000,330000,330000,330000,17344
20240906,152900,106570687000,329000,329000,329000,329000,0
20240906,152800,106570687000,329000,329000,329000,329000,0
20240906,152700,106570687000,329000,329000,329000,329000,0
20240906,152600,106570687000,329000,329000,329000,329000,0
20240906,152500,106570687000,329000,329000,329000,329000,0
20240906,152400,106570687000,329000,329000,329000,329000,0
20240906,152300,106570687000,329000,329000,329000,329000,0
20240906,152200,106570687000,329000,329000,329000,329000,0
20240906,152100,106570687000,329000,329000,329000,329000,0
20240906,152000,106570687000,329000,329000,329000,329000,0
20240906,151900,106570687000,329000,328000,329000,327500,2878
20240906,151800,105625635500,327500,327500,328000,327500,1221
20240906,151700,105225523000,328000,327500,328000,327500,1465
20240906,151600,104745563000,327500,327500,328000,327500,3254
20240906,151500,103679721500,328000,328500,328500,327500,3359
20240906,151400,102578167500,328000,328500,328500,328000,1125
20240906,151300,102209113500,328000,328500,328500,328000,1435
20240906,151200,101738200000,328000,328500,328500,328000,1059
20240906,151100,101390805000,328000,328500,328500,328000,1300
20240906,151000,100964179500,328000,328500,328500,328000,954
20240906,150900,100651149000,328500,328500,328500,328000,785
20240906,150800,100393573000,328000,328500,329000,328000,3017
20240906,150700,99402710500,328500,328500,329000,328500,1497
20240906,150600,98910890000,329000,329000,329500,328500,2075
20240906,150500,98228454000,329500,329500,329500,329000,1036
20240906,150400,97887566000,329000,329500,329500,329000,716
20240906,150300,97651974000,329000,329500,329500,329000,629
20240906,150200,97444980500,329000,329500,329500,329000,447
20240906,150100,97297886000,329000,329000,329500,329000,1118
20240906,150000,96929975500,329500,329500,329500,329000,551
20240906,145900,96748559000,329500,329500,329500,329000,355
20240906,145800,96631739000,329500,329500,329500,329000,282
20240906,145700,96538885500,329000,329000,329500,329000,367
20240906,145600,96418075500,329500,329500,329500,329000,318
20240906,145500,96313391000,329500,329500,330000,329000,846
20240906,145400,96034577000,330000,329000,330000,329000,717
20240906,145300,95798314000,329000,329500,329500,329000,363
20240906,145200,95678775500,329500,329500,330000,329000,235
20240906,145100,95601368500,329500,328500,329500,328500,1300
20240906,145000,95173601000,328500,329000,329000,328500,429
20240906,144900,95032631000,328500,328500,329000,328500,578
20240906,144800,94842478000,328500,329000,329000,328500,374
20240906,144700,94719564500,329000,328500,329000,328000,2254
20240906,144600,93978713000,328500,328000,328500,328000,1194
20240906,144500,93586724000,328000,328000,328500,328000,1477
20240906,144400,93102174000,328000,328000,328500,328000,2021
20240906,144300,92439260500,328500,328000,328500,328000,670
20240906,144200,92219383000,328000,328000,328500,328000,1088
20240906,144100,91862294000,328500,328000,328500,328000,695
20240906,144000,91634203000,328000,328000,328500,328000,1110
20240906,143900,91269788000,328000,328000,328500,328000,789
20240906,143800,91010974000,328000,328500,329000,328000,2782
20240906,143700,90097239500,328500,328500,329000,328500,517
20240906,143600,89927380000,329000,329000,329500,328500,1408
20240906,143500,89464158500,329500,329000,329500,329000,345
20240906,143400,89350644500,329000,329500,329500,329000,1114
20240906,143300,88983887000,329500,329000,329500,328500,973
20240906,143200,88663775000,329000,329000,329500,329000,187
20240906,143100,88602242500,329000,329000,329500,329000,989
20240906,143000,88276826000,329500,329500,330000,329000,621
20240906,142900,88072260500,329500,329500,330000,329500,663
20240906,142800,87853793500,330000,329000,330000,329000,1558
20240906,142700,87340257500,329000,328500,329500,328500,1155
20240906,142600,86960087000,329000,329500,329500,328500,3077
20240906,142500,85947761500,329000,329000,329500,329000,494
20240906,142400,85785155000,329500,329000,329500,329000,299
20240906,142300,85686692000,329000,329500,329500,329000,573
20240906,142200,85498071000,329500,329000,329500,329000,464
20240906,142100,85345293500,329500,329000,329500,329000,983
20240906,142000,85021554500,329500,329000,329500,329000,1279
20240906,141900,84600645500,329000,329000,329500,329000,419
20240906,141800,84462782500,329000,329000,329500,329000,463
20240906,141700,84310443000,329000,329500,329500,329000,538
20240906,141600,84133393500,329000,329500,329500,329000,377
20240906,141500,84009287500,329500,329000,329500,329000,963
20240906,141400,83692407000,329000,329500,330000,329000,1264
20240906,141300,83276242500,329500,329500,330000,329500,903
20240906,141200,82978664000,329500,330000,330000,329500,264
20240906,141100,82891637500,330000,329500,330000,329500,341
20240906,141000,82779254000,329500,330000,330000,329500,425
20240906,140900,82639180500,330000,330000,330000,329000,3146
20240906,140800,81602605500,329500,330000,330500,329500,2973
20240906,140700,80621846000,330000,330000,330500,330000,1107
20240906,140600,80256496500,330000,330000,330500,330000,1620
20240906,140500,79721833000,330000,330000,330500,330000,784
20240906,140400,79463058500,330500,330500,330500,330000,297
20240906,140300,79364989000,330500,330500,330500,330000,474
20240906,140200,79208433500,330000,330000,330500,330000,448
20240906,140100,79060568500,330000,330500,330500,330000,353
20240906,140000,78944015000,330500,330500,330500,330000,767
20240906,135900,78690832500,330000,330000,330500,330000,160
20240906,135800,78638009500,330000,330500,331000,330000,400
20240906,135700,78505885500,330500,331000,331000,330000,445
20240906,135600,78358838500,330500,330500,331000,330000,182
20240906,135500,78298699500,330500,330500,330500,330000,334
20240906,135400,78188339500,330500,330500,331000,330000,283
20240906,135300,78094820000,331000,330500,331000,330000,292
20240906,135200,77998341000,330500,330500,331000,330000,494
20240906,135100,77835062500,330500,330500,331000,330000,1315
20240906,135000,77400418000,331000,330500,331000,330500,368
20240906,134900,77278679000,330500,330500,331000,330500,302
20240906,134800,77178811500,330500,331000,331000,330500,148
20240906,134700,77129880500,330500,330500,331000,330000,1574
20240906,134600,76609866500,330500,330000,330500,330000,1321
20240906,134500,76173607500,330500,330500,330500,330000,3316
20240906,134400,75079311500,330500,330000,330500,330000,614
20240906,134300,74876654000,330500,330500,330500,330000,650
20240906,134200,74662009500,330500,330500,331000,330000,1019
20240906,134100,74325252500,330500,330500,331000,330500,3073
20240906,134000,73309579000,330500,331000,331000,330500,300
20240906,133900,73210417500,331000,330500,331000,330500,375
20240906,133800,73086431000,331000,330500,331000,330500,152
20240906,133700,73036175000,330500,330500,331000,330500,600
20240906,133600,72837835000,330500,330500,331000,330500,323
20240906,133500,72731028500,330500,331000,331000,330500,272
20240906,133400,72641125500,331000,331000,331000,330500,115
20240906,133300,72603095000,331000,331000,331000,330500,202
20240906,133200,72536266500,330500,331000,331000,330500,2053
20240906,133100,71857053000,331000,330500,331000,330500,509
20240906,133000,71688798500,330500,330500,331000,330500,150
20240906,132900,71639184500,330500,330500,331000,330500,137
20240906,132800,71593888500,330500,331000,331000,330500,239
20240906,132700,71514837000,331000,331000,331500,331000,224
20240906,132600,71440675500,331000,331000,331500,330500,262
20240906,132500,71353975500,330500,331000,331500,330500,396
20240906,132400,71222897500,331000,331000,331500,331000,281
20240906,132300,71129883500,331000,331000,331500,331000,427
20240906,132200,70988541500,331000,331000,331500,330500,281
20240906,132100,70895556000,331000,331500,331500,330500,495
20240906,132000,70731717500,331500,331500,331500,331000,482
20240906,131900,70572172500,331000,331000,331500,331000,298
20240906,131800,70473516000,331500,331500,332000,331500,931
20240906,131700,70164878000,331500,331000,331500,331000,274
20240906,131600,70074180500,331000,331500,331500,331000,329
20240906,131500,69965258500,331500,331000,331500,331000,289
20240906,131400,69869496500,331000,331500,331500,331000,448
20240906,131300,69721206500,331000,331500,332000,331000,295
20240906,131200,69623465000,331500,332000,332000,331500,163
20240906,131100,69569412000,331500,331500,332000,331500,202
20240906,131000,69502431500,331500,331500,331500,331000,903
20240906,130900,69203114000,331000,331000,331500,331000,660
20240906,130800,68984598000,331000,331000,331500,331000,1496
20240906,130700,68489389000,331000,331500,331500,331000,246
20240906,130600,68407949000,331500,331500,331500,331000,1453
20240906,130500,67926979500,331500,331500,331500,331000,44
20240906,130400,67912399000,331000,331500,331500,331000,837
20240906,130300,67634948500,331500,332000,332000,331000,1769
20240906,130200,67048520500,331500,332000,332000,331500,58
20240906,130100,67029283500,332000,331500,332000,331500,259
20240906,130000,66943418000,331500,331500,332000,331500,142
20240906,125900,66896302000,332000,331500,332000,331500,67
20240906,125800,66874078500,332000,331500,332000,331500,136
20240906,125700,66828956500,332000,332000,332000,331500,109
20240906,125600,66792801500,332000,331500,332000,331000,173
20240906,125500,66735456500,332000,331500,332000,331500,209
20240906,125400,66666165500,331500,331500,331500,331000,187
20240906,125300,66604184000,331500,331500,331500,331000,249
20240906,125200,66521737500,331500,331500,331500,331000,179
20240906,125100,66462400000,331500,332000,332000,331500,672
20240906,125000,66239631500,331500,331500,332000,331000,363
20240906,124900,66119295000,331500,331500,331500,331500,80
20240906,124800,66092775000,331500,332000,332000,331000,239
20240906,124700,66013545000,331500,331500,332000,331500,258
20240906,124600,65928011500,332000,331500,332000,331500,383
20240906,124500,65801028000,332000,331500,332000,331000,1358
20240906,124400,65350849000,331500,331000,331500,331000,438
20240906,124300,65205776500,331500,331000,331500,331000,240
20240906,124200,65126305500,331000,331500,331500,331000,468
20240906,124100,64971387000,331000,331500,331500,331000,372
20240906,124000,64848187000,331000,331500,331500,331000,1095
20240906,123900,64485712500,331500,331000,331500,331000,1406
20240906,123800,64020299000,331000,331000,331500,331000,258
20240906,123700,63934861500,331500,331500,332000,331000,513
20240906,123600,63764825000,331500,331500,331500,331000,333
20240906,123500,63654444000,331500,331500,332000,331000,618
20240906,123400,63449596000,331500,332500,332500,331500,4603
20240906,123300,61922766000,332500,332500,332500,332000,49
20240906,123200,61906484000,332500,332000,332500,332000,1400
20240906,123100,61441682500,332000,332500,332500,332000,103
20240906,123000,61407452500,332500,332500,332500,332000,418
20240906,122900,61268518500,332500,332500,333000,332500,1279
20240906,122800,60843248000,332500,333000,333000,332500,190
20240906,122700,60780050500,332500,333000,333000,332500,145
20240906,122600,60731768000,333000,333000,333000,332500,43
20240906,122500,60717459500,333000,333000,333000,332500,49
20240906,122400,60701148000,333000,332500,333000,332500,134
20240906,122300,60656574000,333000,333000,333500,332500,203
20240906,122200,60589044500,333000,333500,333500,332500,325
20240906,122100,60480807000,333000,333000,333500,333000,109
20240906,122000,60444470000,333500,334000,334000,333000,118
20240906,121900,60405114500,333500,333000,334000,333000,234
20240906,121800,60327085500,333000,333000,333500,332500,442
20240906,121700,60179895500,333000,333500,333500,332500,253
20240906,121600,60095678000,333500,334000,334000,333000,691
20240906,121500,59865398500,334000,333500,334000,333500,63
20240906,121400,59844365000,333500,333500,334000,333500,311
20240906,121300,59740645000,333500,333500,334000,333500,97
20240906,121200,59708269000,333500,333500,334000,333000,93
20240906,121100,59677234500,333500,333500,334000,333500,251
20240906,121000,59593512000,333500,333500,334000,333000,368
20240906,120900,59470779500,333000,333500,333500,333000,100
20240906,120800,59437470000,333000,333000,333500,333000,104
20240906,120700,59402815500,333000,333500,333500,333000,24
20240906,120600,59394814000,333500,333000,333500,333000,516
20240906,120500,59222978500,333000,333000,333500,333000,329
20240906,120400,59113403500,333000,333000,333000,332500,1211
20240906,120300,58710143500,333000,333000,333000,332500,175
20240906,120200,58651931500,333000,333000,333500,333000,121
20240906,120100,58611637500,333000,333000,333500,333000,200
20240906,120000,58545036500,333000,332000,333000,332000,118
20240906,115900,58505785500,332000,332500,332500,332000,518
20240906,115800,58333588000,332500,333000,333000,332500,604
20240906,115700,58132749000,333000,333000,333000,332500,100
20240906,115600,58099451500,332500,333000,333000,332500,89
20240906,115500,58069851000,333000,333000,333500,332500,454
20240906,115400,57918676500,332500,332500,333000,332500,216
20240906,115300,57846841500,332500,332500,333000,332500,264
20240906,115200,57759018000,332500,333000,333000,332500,151
20240906,115100,57708796500,332500,333000,333000,332500,108
20240906,115000,57672854500,332500,333000,333000,332500,149
20240906,114900,57623301000,332500,332500,333000,332000,535
20240906,114800,57445414500,332000,332000,332500,332000,101
20240906,114700,57411860500,332000,332000,332500,332000,220
20240906,114600,57338757000,332500,332500,332500,332000,121
20240906,114500,57298564000,332000,332500,332500,332000,365
20240906,114400,57177224500,332500,332000,332500,332000,58
20240906,114300,57157950500,332500,331500,332500,331500,1317
20240906,114200,56720726500,331500,332000,332000,331500,444
20240906,114100,56573499500,331500,331500,332000,331500,526
20240906,114000,56399099000,331500,332000,332000,331500,718
20240906,113900,56160953500,332000,332000,332500,331500,279
20240906,113800,56068374500,332500,332000,332500,332000,1410
20240906,113700,55600220500,332000,332000,332500,332000,498
20240906,113600,55434878000,332000,332000,332500,332000,630
20240906,113500,55225705000,332000,332500,332500,332000,206
20240906,113400,55157283000,332500,332000,332500,332000,318
20240906,113300,55051664500,332000,332000,332500,332000,312
20240906,113200,54948002500,332500,332000,332500,332000,251
20240906,113100,54864643500,332000,332500,332500,332000,504
20240906,113000,54697295000,332000,332000,332500,332000,239
20240906,112900,54617939000,332500,332000,332500,332000,361
20240906,112800,54498072000,332000,332500,332500,332000,858
20240906,112700,54213181000,332000,332000,332500,331500,847
20240906,112600,53931951000,332500,332500,332500,332000,2452
20240906,112500,53117740500,332500,332000,332500,332000,308
20240906,112400,53015413000,332000,333000,333000,332000,1946
20240906,112300,52368744000,333000,332500,333000,332500,244
20240906,112200,52287588000,333000,332500,333000,332500,312
20240906,112100,52183820000,332500,333000,333000,332500,487
20240906,112000,52021849500,332500,333500,333500,332500,243
20240906,111900,51940954000,333000,332500,333000,332500,893
20240906,111800,51643700000,332500,332500,333000,332500,733
20240906,111700,51399976000,333000,332500,333000,332000,638
20240906,111600,51187833500,332500,332500,333000,332500,1110
20240906,111500,50818755000,333000,333000,333500,332500,836
20240906,111400,50540343000,333500,332500,333500,332500,267
20240906,111300,50451437000,333000,333500,333500,332500,537
20240906,111200,50272606000,333500,333500,334000,333000,127
20240906,111100,50230248500,334000,334000,334000,333500,156
20240906,111000,50178147000,334000,334000,334500,333000,654
20240906,110900,49959739000,334000,335000,335000,332000,8912
20240906,110800,46990604500,334500,335500,336000,334500,1054
20240906,110700,46637279500,335000,336000,336000,335000,377
20240906,110600,46510757000,336000,335500,336000,335500,551
20240906,110500,46325643500,336000,336000,336500,335500,883
20240906,110400,46029146500,336000,336000,336500,335500,549
20240906,110300,45844687500,335500,335500,336000,335000,1065
20240906,110200,45487373500,335000,335500,335500,335000,286
20240906,110100,45391560000,335000,335500,335500,335000,138
20240906,110000,45345308500,335000,336000,336000,335000,366
20240906,105900,45222546500,336000,335500,336000,335000,256
20240906,105800,45136609500,335500,336000,336000,335000,156
20240906,105700,45084274000,336000,335000,336000,334500,1206
20240906,105600,44680077000,334500,335500,335500,334500,1240
20240906,105500,44264983000,335500,335500,336000,335500,567
20240906,105400,44074754000,335500,335500,336000,335500,376
20240906,105300,43948597000,336000,336000,336500,336000,171
20240906,105200,43891140500,336500,336000,336500,336000,68
20240906,105100,43868281000,336000,336500,337000,335500,1215
20240906,105000,43459754500,336500,335500,337000,335500,322
20240906,104900,43351451500,336000,335500,336000,335500,190
20240906,104800,43287618000,335500,336500,336500,335500,677
20240906,104700,43060152500,336500,336500,336500,336000,444
20240906,104600,42910827000,336500,336000,336500,336000,415
20240906,104500,42771234500,336500,336500,336500,336000,30
20240906,104400,42761140000,336500,336000,337000,336000,1015
20240906,104300,42419658000,336000,336000,336000,335500,407
20240906,104200,42282999000,336000,336000,336000,335500,464
20240906,104100,42127108500,336000,336000,336500,335500,80
20240906,104000,42100228500,335500,335500,336500,335500,501
20240906,103900,41931901000,335500,335500,336000,335000,665
20240906,103800,41708800000,335500,335500,335500,335000,145
20240906,103700,41660158000,335500,335500,335500,335000,205
20240906,103600,41591398500,335000,335500,335500,335000,87
20240906,103500,41562250000,335500,335000,335500,334500,410
20240906,103400,41424892000,335000,336000,336000,335000,112
20240906,103300,41387335000,335000,334500,335500,334000,1173
20240906,103200,40994992500,334500,335000,335000,334500,679
20240906,103100,40767854000,335000,334500,335000,334500,205
20240906,103000,40699216500,335000,335500,335500,334500,327
20240906,102900,40589656000,335000,335500,336000,335000,451
20240906,102800,40438389500,335500,336000,336000,335000,230
20240906,102700,40361295000,335500,335500,336000,335000,466
20240906,102600,40204959000,335500,335000,335500,334500,268
20240906,102500,40115165500,335000,335000,335000,334500,571
20240906,102400,39923984500,335000,335000,335000,334500,71
20240906,102300,39900205500,334500,334000,335000,334000,249
20240906,102200,39816932500,334500,334000,335000,333500,1356
20240906,102100,39363732000,334000,334000,334000,333500,521
20240906,102000,39189940500,334000,333000,334000,333000,183
20240906,101900,39128914500,333500,333500,334000,333000,279
20240906,101800,39035867500,333500,333500,334500,333000,479
20240906,101700,38875982500,333500,334000,334500,333000,675
20240906,101600,38650685500,334000,333000,334500,333000,877
20240906,101500,38358106000,333500,334500,334500,333000,977
20240906,101400,38032137000,334000,333500,334000,333000,543
20240906,101300,37850821000,333500,333000,334500,332500,2442
20240906,101200,37036484500,333000,332500,333000,332000,848
20240906,101100,36754468500,333000,332500,333000,332000,1965
20240906,101000,36101170000,332500,332500,333500,332000,4163
20240906,100900,34716308000,332000,333000,333000,332000,2624
20240906,100800,33844702000,333000,333500,333500,332500,2258
20240906,100700,33093331500,333500,333000,334500,333000,3255
20240906,100600,32008627000,333500,334000,334500,333500,1862
20240906,100500,31387083000,334000,334500,335000,334000,893
20240906,100400,31088686000,334500,334500,335000,334500,1369
20240906,100300,30630542500,335000,335500,336000,335000,6190
20240906,100200,28555816000,335500,336000,336000,335500,507
20240906,100100,28385674000,336000,336500,336500,335500,523
20240906,100000,28209938500,336500,336000,336500,336000,319
20240906,095900,28102662500,336000,336500,336500,335500,1396
20240906,095800,27633604000,336000,336500,336500,336000,243
20240906,095700,27551863500,336500,336500,337000,336000,317
20240906,095600,27445231000,336500,336000,337000,336000,480
20240906,095500,27283804000,336000,336500,336500,335500,2434
20240906,095400,26466054000,336500,336000,336500,336000,400
20240906,095300,26331631000,336500,336000,336500,336000,144
20240906,095200,26283226500,336000,336000,336500,335500,213
20240906,095100,26211655000,336000,335500,336500,335500,603
20240906,095000,26009103500,335500,336000,336000,335500,371
20240906,094900,25884562000,336000,336000,336500,335500,396
20240906,094800,25751496000,336000,336000,336500,336000,1814
20240906,094700,25141968500,336500,336500,337000,336000,1341
20240906,094600,24690703000,336500,337000,337000,336500,454
20240906,094500,24537771000,337000,337000,337500,336500,662
20240906,094400,24314682500,337000,338500,338500,337000,351
20240906,094300,24196163000,338000,338000,338500,338000,239
20240906,094200,24115380500,338000,338000,338500,337500,505
20240906,094100,23944614000,338000,337500,338000,337000,879
20240906,094000,23648012500,337500,337500,337500,337000,793
20240906,093900,23380726000,337500,337000,337500,337000,1241
20240906,093800,22962229000,337500,336500,338000,336000,3228
20240906,093700,21874014000,336500,337000,337000,336500,527
20240906,093600,21696661500,337000,336500,337000,336500,203
20240906,093500,21628306500,336500,336500,337000,336500,731
20240906,093400,21382145000,336500,338500,338500,336500,2598
20240906,093300,20505561000,338500,339000,339000,338000,2298
20240906,093200,19726878500,339000,337500,339000,337500,391
20240906,093100,19594499500,337500,337500,338500,337500,1878
20240906,093000,18960372500,338000,336500,338000,336500,1196
20240906,092900,18557077000,337000,336500,338000,336500,2796
20240906,092800,17614318500,336500,337500,337500,336500,1499
20240906,092700,17109665500,337000,338000,338000,336500,6171
20240906,092600,15028904000,337500,338000,338500,337500,553
20240906,092500,14841983500,338000,338000,339000,338000,1054
20240906,092400,14485600000,338000,338500,339000,338000,1951
20240906,092300,13825890000,338500,339000,339000,338500,1777
20240906,092200,13224047500,339000,339000,339500,338500,586
20240906,092100,13025416500,339000,339500,339500,339000,887
20240906,092000,12724699500,339000,340000,340500,339000,756
20240906,091900,12467904000,340000,340000,340500,339000,611
20240906,091800,12260338500,340000,339500,340000,339000,2550
20240906,091700,11394548000,339500,340000,340500,339500,808
20240906,091600,11120072000,340000,340500,340500,340000,203
20240906,091500,11051039500,341000,341000,341000,340000,835
20240906,091400,10766851500,341000,341500,341500,340500,999
20240906,091300,10426116000,342000,341500,342000,341500,367
20240906,091200,10300727000,341500,342000,342000,341000,526
20240906,091100,10121083500,342000,341000,342000,341000,1125
20240906,091000,9736837500,341000,341500,342000,341000,2422
20240906,090900,8910468500,341500,342500,343000,341500,1193
20240906,090800,8502380500,342500,342000,342500,342000,934
20240906,090700,8182652500,342000,343000,343000,342000,1107
20240906,090600,7803419500,343000,343500,343500,342500,475
20240906,090500,7640508500,343000,343000,344000,342500,4357
20240906,090400,6146080500,343000,342500,343500,342500,779
20240906,090300,5878891500,343000,345500,346000,342500,3765
20240906,090200,4582465000,345500,342000,346500,341500,4438
20240906,090100,3054647000,342500,342500,342500,341000,3072
20240906,090000,2004304500,342500,342500,343000,342000,5786