KissMeData/005490/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,184500,150688290000,385000,385000,385000,385000,38281
20240930,184400,150688290000,385000,385000,385000,385000,0
20240930,184300,150688290000,385000,385000,385000,385000,0
20240930,184200,150688290000,385000,385000,385000,385000,0
20240930,184100,150688290000,385000,385000,385000,385000,0
20240930,184000,150688290000,385000,385000,385000,385000,0
20240930,183900,150688290000,385000,385000,385000,385000,0
20240930,183800,150688290000,385000,385000,385000,385000,0
20240930,183700,150688290000,385000,385000,385000,385000,0
20240930,183600,150688290000,385000,385000,385000,385000,0
20240930,183500,150688290000,385000,385000,385000,385000,0
20240930,183400,150688290000,385000,385000,385000,385000,0
20240930,183300,150688290000,385000,385000,385000,385000,0
20240930,183200,150688290000,385000,385000,385000,385000,0
20240930,183100,150688290000,385000,385000,385000,385000,0
20240930,183000,150688290000,385000,385000,385000,385000,0
20240930,182900,150688290000,385000,385000,385000,385000,0
20240930,182800,150688290000,385000,385000,385000,385000,0
20240930,182700,150688290000,385000,385000,385000,385000,0
20240930,182600,150688290000,385000,385000,385000,385000,0
20240930,182500,150688290000,385000,385000,385000,385000,0
20240930,182400,150688290000,385000,385000,385000,385000,0
20240930,182300,150688290000,385000,385000,385000,385000,0
20240930,182200,150688290000,385000,385000,385000,385000,0
20240930,182100,150688290000,385000,385000,385000,385000,0
20240930,182000,150688290000,385000,385000,385000,385000,0
20240930,181900,150688290000,385000,385000,385000,385000,0
20240930,181800,150688290000,385000,385000,385000,385000,0
20240930,181700,150688290000,385000,385000,385000,385000,0
20240930,181600,150688290000,385000,385000,385000,385000,0
20240930,181500,150688290000,385000,385000,385000,385000,38281
20240930,181400,150688290000,385000,385000,385000,385000,0
20240930,181300,150688290000,385000,385000,385000,385000,0
20240930,181200,150688290000,385000,385000,385000,385000,0
20240930,181100,150688290000,385000,385000,385000,385000,0
20240930,181000,150688290000,385000,385000,385000,385000,0
20240930,180900,150688290000,385000,385000,385000,385000,0
20240930,180800,150688290000,385000,385000,385000,385000,0
20240930,180700,150688290000,385000,385000,385000,385000,0
20240930,180600,150688290000,385000,385000,385000,385000,0
20240930,180500,150688290000,385000,385000,385000,385000,0
20240930,180400,150688290000,385000,385000,385000,385000,0
20240930,180300,150688290000,385000,385000,385000,385000,0
20240930,180200,150688290000,385000,385000,385000,385000,0
20240930,180100,150688290000,385000,385000,385000,385000,0
20240930,180000,150688290000,385000,385000,385000,385000,0
20240930,175900,150688290000,385000,385000,385000,385000,0
20240930,175800,150688290000,385000,385000,385000,385000,0
20240930,175700,150688290000,385000,385000,385000,385000,0
20240930,175600,150688290000,385000,385000,385000,385000,0
20240930,175500,150688290000,385000,385000,385000,385000,0
20240930,175400,150688290000,385000,385000,385000,385000,0
20240930,175300,150688290000,385000,385000,385000,385000,0
20240930,175200,150688290000,385000,385000,385000,385000,0
20240930,175100,150688290000,385000,385000,385000,385000,0
20240930,175000,150688290000,385000,385000,385000,385000,0
20240930,174900,150688290000,385000,385000,385000,385000,0
20240930,174800,150688290000,385000,385000,385000,385000,0
20240930,174700,150688290000,385000,385000,385000,385000,0
20240930,174600,150688290000,385000,385000,385000,385000,0
20240930,174500,150688290000,385000,385000,385000,385000,38281
20240930,174400,150688290000,385000,385000,385000,385000,0
20240930,174300,150688290000,385000,385000,385000,385000,0
20240930,174200,150688290000,385000,385000,385000,385000,0
20240930,174100,150688290000,385000,385000,385000,385000,0
20240930,174000,150688290000,385000,385000,385000,385000,0
20240930,173900,150688290000,385000,385000,385000,385000,0
20240930,173800,150688290000,385000,385000,385000,385000,0
20240930,173700,150688290000,385000,385000,385000,385000,0
20240930,173600,150688290000,385000,385000,385000,385000,0
20240930,173500,150688290000,385000,385000,385000,385000,0
20240930,173400,150688290000,385000,385000,385000,385000,0
20240930,173300,150688290000,385000,385000,385000,385000,0
20240930,173200,150688290000,385000,385000,385000,385000,0
20240930,173100,150688290000,385000,385000,385000,385000,0
20240930,173000,150688290000,385000,385000,385000,385000,0
20240930,172900,150688290000,385000,385000,385000,385000,0
20240930,172800,150688290000,385000,385000,385000,385000,0
20240930,172700,150688290000,385000,385000,385000,385000,0
20240930,172600,150688290000,385000,385000,385000,385000,0
20240930,172500,150688290000,385000,385000,385000,385000,0
20240930,172400,150688290000,385000,385000,385000,385000,0
20240930,172300,150688290000,385000,385000,385000,385000,0
20240930,172200,150688290000,385000,385000,385000,385000,0
20240930,172100,150688290000,385000,385000,385000,385000,0
20240930,172000,150688290000,385000,385000,385000,385000,0
20240930,171900,150688290000,385000,385000,385000,385000,0
20240930,171800,150688290000,385000,385000,385000,385000,0
20240930,171700,150688290000,385000,385000,385000,385000,0
20240930,171600,150688290000,385000,385000,385000,385000,0
20240930,171500,150688290000,385000,385000,385000,385000,38281
20240930,171400,150688290000,385000,385000,385000,385000,0
20240930,171300,150688290000,385000,385000,385000,385000,0
20240930,171200,150688290000,385000,385000,385000,385000,0
20240930,171100,150688290000,385000,385000,385000,385000,0
20240930,171000,150688290000,385000,385000,385000,385000,0
20240930,170900,150688290000,385000,385000,385000,385000,0
20240930,170800,150688290000,385000,385000,385000,385000,0
20240930,170700,150688290000,385000,385000,385000,385000,0
20240930,170600,150688290000,385000,385000,385000,385000,0
20240930,170500,150688290000,385000,385000,385000,385000,0
20240930,170400,150688290000,385000,385000,385000,385000,0
20240930,170300,150688290000,385000,385000,385000,385000,0
20240930,170200,150688290000,385000,385000,385000,385000,0
20240930,170100,150688290000,385000,385000,385000,385000,0
20240930,170000,150688290000,385000,385000,385000,385000,0
20240930,165900,150688290000,385000,385000,385000,385000,0
20240930,165800,150688290000,385000,385000,385000,385000,0
20240930,165700,150688290000,385000,385000,385000,385000,0
20240930,165600,150688290000,385000,385000,385000,385000,0
20240930,165500,150688290000,385000,385000,385000,385000,0
20240930,165400,150688290000,385000,385000,385000,385000,0
20240930,165300,150688290000,385000,385000,385000,385000,0
20240930,165200,150688290000,385000,385000,385000,385000,0
20240930,165100,150688290000,385000,385000,385000,385000,0
20240930,165000,150688290000,385000,385000,385000,385000,0
20240930,164900,150688290000,385000,385000,385000,385000,0
20240930,164800,150688290000,385000,385000,385000,385000,0
20240930,164700,150688290000,385000,385000,385000,385000,0
20240930,164600,150688290000,385000,385000,385000,385000,0
20240930,164500,150688290000,385000,385000,385000,385000,38281
20240930,164400,150688290000,385000,385000,385000,385000,0
20240930,164300,150688290000,385000,385000,385000,385000,0
20240930,164200,150688290000,385000,385000,385000,385000,0
20240930,164100,150688290000,385000,385000,385000,385000,0
20240930,164000,150688290000,385000,385000,385000,385000,0
20240930,163900,150688290000,385000,385000,385000,385000,0
20240930,163800,150688290000,385000,385000,385000,385000,0
20240930,163700,150688290000,385000,385000,385000,385000,0
20240930,163600,150688290000,385000,385000,385000,385000,0
20240930,163500,150688290000,385000,385000,385000,385000,0
20240930,163400,150688290000,385000,385000,385000,385000,0
20240930,163300,150688290000,385000,385000,385000,385000,0
20240930,163200,150688290000,385000,385000,385000,385000,0
20240930,163100,150688290000,385000,385000,385000,385000,0
20240930,163000,150688290000,385000,385000,385000,385000,0
20240930,162900,150688290000,385000,385000,385000,385000,0
20240930,162800,150688290000,385000,385000,385000,385000,0
20240930,162700,150688290000,385000,385000,385000,385000,0
20240930,162600,150688290000,385000,385000,385000,385000,0
20240930,162500,150688290000,385000,385000,385000,385000,0
20240930,162400,150688290000,385000,385000,385000,385000,0
20240930,162300,150688290000,385000,385000,385000,385000,0
20240930,162200,150688290000,385000,385000,385000,385000,0
20240930,162100,150688290000,385000,385000,385000,385000,0
20240930,162000,150688290000,385000,385000,385000,385000,0
20240930,161900,150688290000,385000,385000,385000,385000,0
20240930,161800,150688290000,385000,385000,385000,385000,0
20240930,161700,150688290000,385000,385000,385000,385000,0
20240930,161600,150688290000,385000,385000,385000,385000,0
20240930,161500,150688290000,385000,385000,385000,385000,38281
20240930,161400,150688290000,385000,385000,385000,385000,0
20240930,161300,150688290000,385000,385000,385000,385000,0
20240930,161200,150688290000,385000,385000,385000,385000,0
20240930,161100,150688290000,385000,385000,385000,385000,0
20240930,161000,150688290000,385000,385000,385000,385000,0
20240930,160900,150688290000,385000,385000,385000,385000,0
20240930,160800,150688290000,385000,385000,385000,385000,0
20240930,160700,150688290000,385000,385000,385000,385000,0
20240930,160600,150688290000,385000,385000,385000,385000,0
20240930,160500,150688290000,385000,385000,385000,385000,0
20240930,160400,150688290000,385000,385000,385000,385000,0
20240930,160300,150688290000,385000,385000,385000,385000,0
20240930,160200,150688290000,385000,385000,385000,385000,0
20240930,160100,150688290000,385000,385000,385000,385000,0
20240930,160000,150688290000,385000,385000,385000,385000,0
20240930,155900,150688290000,385000,385000,385000,385000,0
20240930,155800,150688290000,385000,385000,385000,385000,0
20240930,155700,150688290000,385000,385000,385000,385000,0
20240930,155600,150688290000,385000,385000,385000,385000,0
20240930,155500,150688290000,385000,385000,385000,385000,0
20240930,155400,150688290000,385000,385000,385000,385000,0
20240930,155300,150688290000,385000,385000,385000,385000,0
20240930,155200,150688290000,385000,385000,385000,385000,0
20240930,155100,150688290000,385000,385000,385000,385000,0
20240930,155000,150688290000,385000,385000,385000,385000,0
20240930,154900,150688290000,385000,385000,385000,385000,0
20240930,154800,150688290000,385000,385000,385000,385000,0
20240930,154700,150688290000,385000,385000,385000,385000,0
20240930,154600,150688290000,385000,385000,385000,385000,0
20240930,154500,150688290000,385000,385000,385000,385000,38281
20240930,154400,150688290000,385000,385000,385000,385000,0
20240930,154300,150688290000,385000,385000,385000,385000,0
20240930,154200,150688290000,385000,385000,385000,385000,0
20240930,154100,150688290000,385000,385000,385000,385000,0
20240930,154000,150688290000,385000,385000,385000,385000,0
20240930,153900,150688290000,385000,385000,385000,385000,0
20240930,153800,150688290000,385000,385000,385000,385000,0
20240930,153700,150688290000,385000,385000,385000,385000,0
20240930,153600,150688290000,385000,385000,385000,385000,0
20240930,153500,150688290000,385000,385000,385000,385000,0
20240930,153400,150688290000,385000,385000,385000,385000,0
20240930,153300,150688290000,385000,385000,385000,385000,0
20240930,153200,150688290000,385000,385000,385000,385000,0
20240930,153100,150688290000,385000,385000,385000,385000,0
20240930,153000,150688290000,385000,385000,385000,385000,38281
20240930,152900,135950105000,385500,385500,385500,385500,0
20240930,152800,135950105000,385500,385500,385500,385500,0
20240930,152700,135950105000,385500,385500,385500,385500,0
20240930,152600,135950105000,385500,385500,385500,385500,0
20240930,152500,135950105000,385500,385500,385500,385500,0
20240930,152400,135950105000,385500,385500,385500,385500,0
20240930,152300,135950105000,385500,385500,385500,385500,0
20240930,152200,135950105000,385500,385500,385500,385500,0
20240930,152100,135950105000,385500,385500,385500,385500,0
20240930,152000,135950105000,385500,385500,385500,385500,0
20240930,151900,135950105000,385500,385500,386000,385500,1059
20240930,151800,135541801500,385500,386000,386000,385500,1145
20240930,151700,135100340000,386000,386000,386000,385500,1259
20240930,151600,134614708000,386000,385500,386000,385500,1144
20240930,151500,134173499500,386000,386500,386500,385500,1019
20240930,151400,133780465000,386500,386000,386500,385500,1064
20240930,151300,133369838000,386000,386000,386000,385500,859
20240930,151200,133038369000,385500,386000,386500,385000,1374
20240930,151100,132508589000,385500,387000,387000,385000,5207
20240930,151000,130499118500,387000,387000,387000,386500,721
20240930,150900,130220222000,386500,387000,387000,386500,1165
20240930,150800,129769387000,387000,386500,387500,386500,763
20240930,150700,129474121000,387000,387000,387000,386500,738
20240930,150600,129188603500,387000,387500,387500,386500,1030
20240930,150500,128789953500,387500,386500,387500,386500,507
20240930,150400,128593726500,387000,388000,388500,387000,892
20240930,150300,128248017500,388000,387500,388000,387000,555
20240930,150200,128032930500,387500,387000,387500,386500,563
20240930,150100,127814856500,387000,387500,387500,386500,797
20240930,150000,127506309000,387500,387000,387500,387000,1228
20240930,145900,127030625500,387500,388000,388000,387000,506
20240930,145800,126834539000,388000,387500,388000,386500,562
20240930,145700,126616789500,387500,387000,387500,386500,589
20240930,145600,126388634500,387000,387000,387000,386500,844
20240930,145500,126062083000,387000,387000,387000,386500,852
20240930,145400,125732449500,387000,387000,387000,386500,430
20240930,145300,125566074000,387000,387000,387500,386500,785
20240930,145200,125262219000,386500,386500,387000,386500,647
20240930,145100,125011844000,387000,387500,387500,386500,800
20240930,145000,124702222500,387000,388000,388000,386500,851
20240930,144900,124372693500,388000,387500,388000,387000,554
20240930,144800,124157956500,388000,388000,388500,387000,1865
20240930,144700,123434732000,388500,389000,389000,388000,586
20240930,144600,123206996000,388500,388500,389000,388000,924
20240930,144500,122847791000,388500,388000,388500,388000,476
20240930,144400,122662873500,388500,388500,388500,388000,535
20240930,144300,122455056500,388500,388500,388500,388000,507
20240930,144200,122258133000,388500,389000,389000,388000,574
20240930,144100,122035074000,389000,388500,389000,387500,534
20240930,144000,121827495000,388500,388500,388500,388000,521
20240930,143900,121625178000,388500,388500,389000,388000,495
20240930,143800,121432873500,388500,389000,389000,388000,566
20240930,143700,121212809500,389000,389000,389000,388000,550
20240930,143600,120998962500,389000,388500,389000,387500,608
20240930,143500,120762687000,388500,388500,388500,387500,1661
20240930,143400,120118443000,388500,388500,388500,388000,669
20240930,143300,119858610500,388500,388500,388500,388000,559
20240930,143200,119641461500,388500,388500,388500,387500,425
20240930,143100,119476366500,388500,388500,388500,387500,625
20240930,143000,119233725500,388500,388500,389000,388000,692
20240930,142900,118964949000,388500,388500,388500,387500,594
20240930,142800,118734233500,388500,389000,389000,387500,1565
20240930,142700,118127209500,389000,388500,389000,388000,601
20240930,142600,117893541500,388500,388500,388500,387500,557
20240930,142500,117677234000,388500,388000,388500,387000,645
20240930,142400,117426939500,387500,388000,388000,387000,695
20240930,142300,117157527500,388000,387500,388000,387000,350
20240930,142200,117021771000,388000,387500,388000,387000,690
20240930,142100,116754501000,387500,387500,388500,387000,437
20240930,142000,116585063500,388500,388000,388500,387500,1920
20240930,141900,115840142500,388000,387500,388000,387000,542
20240930,141800,115629933500,387500,387500,388000,387000,680
20240930,141700,115366228500,388000,387000,388000,386500,563
20240930,141600,115148155500,387500,387000,387500,386500,1016
20240930,141500,114755034000,387500,387500,387500,387000,484
20240930,141400,114567619500,387500,387500,388000,386500,841
20240930,141300,114242106500,388000,387500,388000,387000,529
20240930,141200,114037017500,387500,388000,388500,387000,888
20240930,141100,113692711500,388000,388500,389000,388000,938
20240930,141000,113328470500,388500,388500,389000,388000,474
20240930,140900,113144315500,388500,389000,389000,388000,453
20240930,140800,112968328000,388000,388000,388500,387500,467
20240930,140700,112786954500,388000,389000,389000,387500,935
20240930,140600,112423847500,389000,388500,389000,388000,506
20240930,140500,112227284500,388500,389000,389000,388000,961
20240930,140400,111853609500,389000,389000,389500,388500,882
20240930,140300,111510542000,388500,388500,389000,388000,891
20240930,140200,111164324000,388500,387500,388500,387000,735
20240930,140100,110879217000,387500,388000,388000,387500,644
20240930,140000,110629465000,388000,388000,388500,387500,455
20240930,135900,110452980500,388000,388500,388500,387500,549
20240930,135800,110240000500,388500,389000,389000,387000,1177
20240930,135700,109783287000,389000,388500,389000,388500,400
20240930,135600,109627724500,388500,389000,389500,388000,560
20240930,135500,109410092500,389000,389500,389500,388500,636
20240930,135400,109162679000,389500,388500,389500,388500,511
20240930,135300,108963840000,388500,388000,389000,387500,1978
20240930,135200,108196552000,388000,387500,388000,387000,504
20240930,135100,108001217500,387000,386500,387500,386000,1679
20240930,135000,107352139500,386500,387500,388000,386500,3598
20240930,134900,105960416000,387500,389000,389000,387500,1135
20240930,134800,105519751500,388500,389500,389500,388500,514
20240930,134700,105319839500,389500,390000,390000,389000,607
20240930,134600,105083358000,390000,390000,390000,389500,565
20240930,134500,104863090500,390000,390000,390500,389500,603
20240930,134400,104627890000,390000,390500,390500,389500,546
20240930,134300,104414792000,390000,390000,390500,389500,374
20240930,134200,104268878000,390000,390000,390000,389500,559
20240930,134100,104050876500,390000,390000,390000,389500,580
20240930,134000,103824771000,389500,390000,390000,389500,494
20240930,133900,103632228000,389500,389500,390000,389000,551
20240930,133800,103417426500,389500,389500,389500,389000,366
20240930,133700,103274881500,389500,389000,389500,389000,299
20240930,133600,103158441500,389500,389500,389500,388500,671
20240930,133500,102897203000,389500,389000,389500,389000,457
20240930,133400,102719249000,389000,389000,389500,388500,429
20240930,133300,102552324500,389000,389000,389000,388500,524
20240930,133200,102348523500,388500,388000,389000,388000,1982
20240930,133100,101578620500,388000,388500,388500,387500,785
20240930,133000,101273985500,388500,389500,389500,388000,5685
20240930,132900,99062747000,389000,389500,389500,389000,515
20240930,132800,98862206500,389500,390500,390500,389000,1302
20240930,132700,98355049500,390500,390000,390500,389500,468
20240930,132600,98172436000,390000,390500,390500,389500,698
20240930,132500,97900191000,390500,390000,390500,390000,480
20240930,132400,97712776000,390000,390000,390500,389500,482
20240930,132300,97524664000,390000,390000,390000,389500,410
20240930,132200,97364767000,390000,390000,390000,389500,366
20240930,132100,97222029500,390000,389500,390000,389000,775
20240930,132000,96919998000,389500,390000,390500,389500,1004
20240930,131900,96528587000,390000,390000,390500,389500,379
20240930,131800,96380768500,390000,389500,390000,389500,517
20240930,131700,96179159000,389500,390000,390500,389000,1629
20240930,131600,95544743500,390000,390500,390500,389500,461
20240930,131500,95364832500,390500,390500,390500,389500,398
20240930,131400,95209459500,390500,390000,390500,390000,312
20240930,131300,95087712500,390500,390500,390500,390000,597
20240930,131200,94854732500,390500,390500,390500,390000,334
20240930,131100,94724327000,390000,390000,390500,390000,362
20240930,131000,94583014500,390000,390000,390500,389500,304
20240930,130900,94464369500,390500,390500,390500,390000,454
20240930,130800,94287203000,390500,390000,390500,390000,354
20240930,130700,94149064500,390000,390000,390500,389500,388
20240930,130600,93997690500,389500,390000,390500,389500,271
20240930,130500,93891973500,390000,389500,390000,389000,334
20240930,130400,93761805000,389500,390000,390000,389000,670
20240930,130300,93500839500,390000,390500,390500,390000,808
20240930,130200,93185588500,390500,390500,391000,390000,2328
20240930,130100,92276548500,390500,390500,390500,390000,251
20240930,130000,92178544500,390500,390500,390500,390000,277
20240930,125900,92070417500,390500,390500,390500,390000,263
20240930,125800,91967731000,390500,390500,390500,390000,226
20240930,125700,91879484500,390500,390500,390500,390000,174
20240930,125600,91811572000,389500,390000,390500,389500,269
20240930,125500,91706662000,390000,390000,390000,389500,367
20240930,125400,91563540000,390000,390000,390000,389500,228
20240930,125300,91474646000,390000,389500,390000,389500,209
20240930,125200,91393137500,390000,390000,390000,389500,290
20240930,125100,91280066000,390000,390000,390000,389500,248
20240930,125000,91183374500,390000,390000,390000,389500,405
20240930,124900,91025425500,390000,390000,390000,389500,224
20240930,124800,90938113000,390000,390000,390000,389500,220
20240930,124700,90852329000,390000,389500,390000,389500,228
20240930,124600,90763420500,390000,390000,390000,389500,170
20240930,124500,90697131500,390000,389500,390000,389500,146
20240930,124400,90640225000,389500,389500,390000,389000,428
20240930,124300,90473506000,389500,390000,390000,389000,1233
20240930,124200,89993420000,389500,390000,390000,389500,121
20240930,124100,89946246500,390000,390000,390000,389500,497
20240930,124000,89752453500,389500,390000,390000,389500,150
20240930,123900,89693983500,390000,390000,390000,389500,154
20240930,123800,89633925000,390000,390000,390000,389500,138
20240930,123700,89580106000,389500,390000,390000,389500,126
20240930,123600,89530977000,390000,390000,390000,389500,126
20240930,123500,89481838500,390000,390000,390000,389500,158
20240930,123400,89420221000,390000,390000,390000,390000,177
20240930,123300,89351191000,390000,390000,390500,389500,1233
20240930,123200,88869905000,390000,390000,390000,389500,208
20240930,123100,88788858500,390000,390000,390000,389500,220
20240930,123000,88703090000,390000,389500,390000,389500,131
20240930,122900,88652001500,389500,390000,390500,389000,1807
20240930,122800,87947607500,390500,390500,390500,390000,251
20240930,122700,87849599500,390000,390500,390500,390000,824
20240930,122600,87527912500,390000,390500,390500,390000,1706
20240930,122500,86861731000,390500,390000,390500,390000,257
20240930,122400,86761402000,389500,390000,390500,389500,1747
20240930,122300,86080015000,389500,390000,390000,389500,114
20240930,122200,86035575500,390000,390000,390000,389500,364
20240930,122100,85893636000,390000,390000,390000,389500,135
20240930,122000,85841003500,390000,390000,390000,389500,202
20240930,121900,85762228500,389500,389500,390000,389500,530
20240930,121800,85555742000,389500,389500,389500,389000,571
20240930,121700,85333343000,389500,389500,389500,389000,329
20240930,121600,85205209000,389500,389000,389500,389000,1334
20240930,121500,84686130500,389000,389000,389000,388500,165
20240930,121400,84621953500,388500,389000,389000,388500,114
20240930,121300,84577619500,388500,389000,389000,388500,191
20240930,121200,84503329000,389000,389000,389000,388500,215
20240930,121100,84419752000,389000,388500,389000,388500,207
20240930,121000,84339295500,388500,388500,389000,388000,216
20240930,120900,84255368000,388500,388500,389000,388000,311
20240930,120800,84134547000,388000,388000,388500,388000,294
20240930,120700,84020346000,388000,387500,388500,387500,274
20240930,120600,83914040000,387500,388500,388500,387500,1876
20240930,120500,83186152500,388500,388000,388500,388000,71
20240930,120400,83158576000,388000,388500,388500,388000,252
20240930,120300,83060684500,388500,388500,388500,388000,205
20240930,120200,82981062500,388500,388500,388500,388000,147
20240930,120100,82923961000,388500,388500,388500,388000,320
20240930,120000,82799643000,388500,388500,388500,388000,188
20240930,115900,82726609500,388500,388500,388500,388000,475
20240930,115800,82542152000,388500,388500,388500,388000,212
20240930,115700,82459797500,388500,388500,388500,388000,281
20240930,115600,82350661000,388500,388000,388500,388000,238
20240930,115500,82258277000,388000,388000,388000,387500,248
20240930,115400,82162054000,388000,388000,388500,387500,479
20240930,115300,81976180500,388000,388000,388000,387500,137
20240930,115200,81923048000,388000,388000,388000,387500,161
20240930,115100,81860581000,388000,388000,388000,387500,148
20240930,115000,81803161000,387500,388000,388000,387500,367
20240930,114900,81660824500,388000,388000,388000,387500,470
20240930,114800,81478617500,388000,388000,388000,387500,204
20240930,114700,81399479000,387500,387500,388000,387500,170
20240930,114600,81333524500,387500,387500,388000,387500,281
20240930,114500,81224529000,388000,388000,388000,387500,320
20240930,114400,81100442000,388000,388000,388000,387500,115
20240930,114300,81055832500,387500,388000,388000,387500,292
20240930,114200,80942610500,387500,388000,388000,387500,233
20240930,114100,80852237000,388000,388000,388000,387500,341
20240930,114000,80720035000,387500,387000,388000,387000,151
20240930,113900,80661513000,387000,387500,387500,387000,341
20240930,113800,80529470000,387500,387000,387500,387000,186
20240930,113700,80457404500,387500,387500,387500,387000,63
20240930,113600,80433004500,387000,387500,387500,386500,260
20240930,113500,80332348500,387500,387000,387500,387000,229
20240930,113400,80243649000,387000,387000,387500,386500,417
20240930,113300,80082265500,387500,387500,387500,387000,236
20240930,113200,79990820500,387500,387000,387500,387000,408
20240930,113100,79832828500,387500,387500,387500,387000,165
20240930,113000,79768905500,387500,387500,387500,387000,194
20240930,112900,79693740500,387000,387500,387500,387000,122
20240930,112800,79646491000,387000,387500,387500,386500,343
20240930,112700,79513739500,387500,387000,387500,386500,521
20240930,112600,79312221500,387000,386500,387000,386000,168
20240930,112500,79247255500,386500,387000,387000,386500,593
20240930,112400,79018005000,387000,387000,387000,386500,488
20240930,112300,78829300000,386500,386500,387000,386500,181
20240930,112200,78759298500,386500,386500,387000,386500,442
20240930,112100,78588453500,387000,387000,387000,386500,235
20240930,112000,78497540000,387000,386500,387000,386000,413
20240930,111900,78338013500,386000,387000,387000,386000,369
20240930,111800,78195363000,386500,386500,387000,386000,433
20240930,111700,78028013000,386500,386500,386500,386000,735
20240930,111600,77744044000,386500,386000,386500,386000,386
20240930,111500,77594972000,386000,385000,386000,385000,462
20240930,111400,77416941000,385500,385000,385500,385000,369
20240930,111300,77274810500,385000,385500,385500,384500,1352
20240930,111200,76754257500,385000,385500,385500,385000,1203
20240930,111100,76290976500,385000,385500,385500,385000,1918
20240930,111000,75551923500,385000,386500,387000,385000,5795
20240930,110900,73314095000,386500,387000,387000,386500,519
20240930,110800,73113269000,387000,386500,387000,386500,241
20240930,110700,73020048500,386500,387000,387000,386500,130
20240930,110600,72969749500,387000,387000,387500,387000,671
20240930,110500,72710058500,387000,387000,387000,386500,840
20240930,110400,72385058000,387000,387000,387000,386500,387
20240930,110300,72235406000,386500,387000,387000,386500,614
20240930,110200,71997946500,386500,386500,387000,386500,259
20240930,110100,71897738500,386500,387500,387500,386500,3453
20240930,110000,70561517000,387000,388000,388000,387000,832
20240930,105900,70239154000,387500,388000,388000,387500,337
20240930,105800,70108487000,388000,388000,388000,387500,186
20240930,105700,70036357000,387500,388000,388000,387500,234
20240930,105600,69945624500,388000,387500,388000,387500,472
20240930,105500,69762669500,388000,388000,388000,387500,441
20240930,105400,69591710000,388000,388000,388000,387500,322
20240930,105300,69466864500,388000,388000,388000,387500,408
20240930,105200,69308669500,388000,388000,388000,387500,375
20240930,105100,69163217000,388000,388000,388000,387500,115
20240930,105000,69118605500,388000,388500,388500,387500,1227
20240930,104900,68642547500,388000,388500,388500,388000,154
20240930,104800,68582732500,388500,388500,389000,388000,873
20240930,104700,68243610000,389000,389000,389000,388500,530
20240930,104600,68037661000,389000,389000,389000,388500,312
20240930,104500,67916352000,388500,388500,389000,388000,245
20240930,104400,67821168500,388000,389000,389000,388000,423
20240930,104300,67656874000,389000,388500,389000,388500,509
20240930,104200,67459065500,389000,389000,389000,388500,621
20240930,104100,67217504500,388500,389000,389000,388500,165
20240930,104000,67153332000,389000,388500,389000,388500,202
20240930,103900,67074826500,388500,388000,388500,387500,364
20240930,103800,66933646000,388000,388000,388500,388000,162
20240930,103700,66870774000,388000,388500,388500,388000,357
20240930,103600,66732169500,388500,388500,388500,387500,192
20240930,103500,66657643000,388500,388000,388500,388000,282
20240930,103400,66548201000,388000,388000,388500,388000,382
20240930,103300,66399941500,388000,388000,388000,387500,215
20240930,103200,66316536500,388000,387500,388000,387500,399
20240930,103100,66161826000,387000,387000,387500,387000,280
20240930,103000,66053345000,387000,387000,387500,387000,612
20240930,102900,65816204500,387500,387500,388000,387000,292
20240930,102800,65703053000,387500,387500,388000,387500,461
20240930,102700,65524370500,387500,387500,387500,387000,219
20240930,102600,65439547000,387000,387500,387500,387000,513
20240930,102500,65240870000,387500,388000,388000,387000,1286
20240930,102400,64742548000,388000,388000,388500,388000,787
20240930,102300,64437158500,388500,388500,388500,388000,174
20240930,102200,64369561000,388500,388000,388500,388000,274
20240930,102100,64263133500,388500,388000,388500,388000,191
20240930,102000,64189008000,388000,388500,388500,388000,104
20240930,101900,64148629500,388500,388500,388500,388000,259
20240930,101800,64048045000,388500,388500,388500,388000,116
20240930,101700,64003001000,388000,388000,388500,387500,230
20240930,101600,63913742000,387000,388000,388000,387000,482
20240930,101500,63726974000,387500,388000,388000,387500,283
20240930,101400,63617252000,388000,387000,388000,387000,1099
20240930,101300,63191438500,387500,388000,388000,387000,1796
20240930,101200,62495516000,388000,387500,388000,387500,304
20240930,101100,62377624000,388000,388000,388000,387500,378
20240930,101000,62230965000,388000,387500,388000,387500,240
20240930,100900,62137893500,388000,388500,389000,388000,1222
20240930,100800,61663520500,388500,389000,389000,388500,192
20240930,100700,61588882000,389000,389000,389000,388500,192
20240930,100600,61514200000,389000,388500,389000,388000,715
20240930,100500,61236397000,388500,389000,389000,388500,175
20240930,100400,61168364000,388500,388500,389000,388000,547
20240930,100300,60955843500,388500,389000,389000,388500,239
20240930,100200,60862919500,389000,388500,389000,388000,424
20240930,100100,60698173000,388500,388500,388500,387500,353
20240930,100000,60561073000,388500,389000,389000,387500,850
20240930,095900,60231089500,388500,388500,389000,388500,130
20240930,095800,60180541000,388500,387500,389000,387000,1632
20240930,095700,59547312000,387500,388000,388000,387500,1588
20240930,095600,58931879500,388000,388000,388000,387500,551
20240930,095500,58718316500,388000,388000,388000,387500,985
20240930,095400,58336542000,388000,387500,388000,387500,302
20240930,095300,58219421500,387500,388000,388000,387500,206
20240930,095200,58139523500,388000,388500,388500,387500,925
20240930,095100,57780615000,388000,387500,388500,387500,620
20240930,095000,57540016000,388000,387500,388000,387500,268
20240930,094900,57436096500,388000,388000,388500,387500,393
20240930,094800,57283690500,388000,388000,388000,387500,2283
20240930,094700,56398005500,388000,389000,389000,388000,3075
20240930,094600,55203813500,388500,389000,389500,388500,1048
20240930,094500,54796143500,389000,389000,389500,389000,357
20240930,094400,54657199500,389500,389500,390000,389000,908
20240930,094300,54303530000,389500,389500,389500,389000,358
20240930,094200,54164096000,389000,389000,389500,389000,591
20240930,094100,53934180000,388500,389000,389500,388000,1461
20240930,094000,53366193500,389500,389500,389500,389000,863
20240930,093900,53030097500,389000,389500,389500,389000,585
20240930,093800,52802322500,389500,389000,389500,389000,667
20240930,093700,52542637500,389000,387500,389000,387500,1901
20240930,093600,51804428500,387500,388000,388000,387500,1650
20240930,093500,51164919500,388000,388500,388500,388000,1850
20240930,093400,50447087500,388500,389000,389000,388000,1292
20240930,093300,49945234500,389000,389500,389500,388500,1795
20240930,093200,49247585000,389000,390000,390000,389000,2912
20240930,093100,48113945000,389500,390000,390500,389500,2440
20240930,093000,47162358500,390500,390500,391000,390000,2331
20240930,092900,46252630500,390500,391000,391500,390500,1047
20240930,092800,45843319500,391500,391500,391500,391000,476
20240930,092700,45657126500,391500,391000,392000,390500,1392
20240930,092600,45112407000,391000,391000,391500,390500,3109
20240930,092500,43897412500,391000,391500,391500,391000,1683
20240930,092400,43239273000,391500,392500,392500,391000,2496
20240930,092300,42261359500,392500,393000,393000,392500,1062
20240930,092200,41844317000,393000,393000,393500,392500,789
20240930,092100,41534024500,393500,392500,393500,392000,1960
20240930,092000,40764543000,392500,392500,393000,392000,2138
20240930,091900,39925607500,392500,392500,393000,392000,3846
20240930,091800,38415961500,392500,394500,394500,392000,2569
20240930,091700,37405267000,394000,395000,395000,394000,1541
20240930,091600,36797166500,395000,395000,395500,394000,11127
20240930,091500,32401715000,395000,394000,395000,393500,9410
20240930,091400,28689066000,393500,393500,394500,393000,4579
20240930,091300,26885824000,393500,392000,393500,392000,3968
20240930,091200,25326878500,392000,392500,393000,391500,1659
20240930,091100,24675954500,393000,392500,393000,392500,1505
20240930,091000,24084642500,393000,392000,393000,391000,2677
20240930,090900,23035317000,391500,391000,392000,391000,1085
20240930,090800,22610560500,391500,391500,392000,390500,2351
20240930,090700,21690712000,392000,393000,393500,391500,1987
20240930,090600,20910993500,393000,391500,394500,391500,6864
20240930,090500,18209853000,391500,390500,392500,390000,2339
20240930,090400,17293802500,390500,393500,394000,390500,6398
20240930,090300,14784055500,394000,393500,394000,391500,6494
20240930,090200,12234339500,393500,394000,395000,393500,4551
20240930,090100,10440331500,394000,393500,395000,393000,8678
20240930,090000,7017369500,394000,391000,394500,391000,17854