KissMeData/005490/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184700,126010985500,379000,379000,379000,379000,17873
20241007,184600,126010985500,379000,379000,379000,379000,0
20241007,184500,126010985500,379000,379000,379000,379000,0
20241007,184400,126010985500,379000,379000,379000,379000,0
20241007,184300,126010985500,379000,379000,379000,379000,0
20241007,184200,126010985500,379000,379000,379000,379000,0
20241007,184100,126010985500,379000,379000,379000,379000,0
20241007,184000,126010985500,379000,379000,379000,379000,0
20241007,183900,126010985500,379000,379000,379000,379000,0
20241007,183800,126010985500,379000,379000,379000,379000,0
20241007,183700,126010985500,379000,379000,379000,379000,0
20241007,183600,126010985500,379000,379000,379000,379000,0
20241007,183500,126010985500,379000,379000,379000,379000,0
20241007,183400,126010985500,379000,379000,379000,379000,0
20241007,183300,126010985500,379000,379000,379000,379000,0
20241007,183200,126010985500,379000,379000,379000,379000,0
20241007,183100,126010985500,379000,379000,379000,379000,0
20241007,183000,126010985500,379000,379000,379000,379000,0
20241007,182900,126010985500,379000,379000,379000,379000,0
20241007,182800,126010985500,379000,379000,379000,379000,0
20241007,182700,126010985500,379000,379000,379000,379000,0
20241007,182600,126010985500,379000,379000,379000,379000,0
20241007,182500,126010985500,379000,379000,379000,379000,0
20241007,182400,126010985500,379000,379000,379000,379000,0
20241007,182300,126010985500,379000,379000,379000,379000,0
20241007,182200,126010985500,379000,379000,379000,379000,0
20241007,182100,126010985500,379000,379000,379000,379000,0
20241007,182000,126010985500,379000,379000,379000,379000,0
20241007,181900,126010985500,379000,379000,379000,379000,0
20241007,181800,126010985500,379000,379000,379000,379000,0
20241007,181700,126010985500,379000,379000,379000,379000,17873
20241007,181600,126010985500,379000,379000,379000,379000,0
20241007,181500,126010985500,379000,379000,379000,379000,0
20241007,181400,126010985500,379000,379000,379000,379000,0
20241007,181300,126010985500,379000,379000,379000,379000,0
20241007,181200,126010985500,379000,379000,379000,379000,0
20241007,181100,126010985500,379000,379000,379000,379000,0
20241007,181000,126010985500,379000,379000,379000,379000,0
20241007,180900,126010985500,379000,379000,379000,379000,0
20241007,180800,126010985500,379000,379000,379000,379000,0
20241007,180700,126010985500,379000,379000,379000,379000,0
20241007,180600,126010985500,379000,379000,379000,379000,0
20241007,180500,126010985500,379000,379000,379000,379000,0
20241007,180400,126010985500,379000,379000,379000,379000,0
20241007,180300,126010985500,379000,379000,379000,379000,0
20241007,180200,126010985500,379000,379000,379000,379000,0
20241007,180100,126010985500,379000,379000,379000,379000,0
20241007,180000,126010985500,379000,379000,379000,379000,0
20241007,175900,126010985500,379000,379000,379000,379000,0
20241007,175800,126010985500,379000,379000,379000,379000,0
20241007,175700,126010985500,379000,379000,379000,379000,0
20241007,175600,126010985500,379000,379000,379000,379000,0
20241007,175500,126010985500,379000,379000,379000,379000,0
20241007,175400,126010985500,379000,379000,379000,379000,0
20241007,175300,126010985500,379000,379000,379000,379000,0
20241007,175200,126010985500,379000,379000,379000,379000,0
20241007,175100,126010985500,379000,379000,379000,379000,0
20241007,175000,126010985500,379000,379000,379000,379000,0
20241007,174900,126010985500,379000,379000,379000,379000,0
20241007,174800,126010985500,379000,379000,379000,379000,0
20241007,174700,126010985500,379000,379000,379000,379000,17873
20241007,174600,126010985500,379000,379000,379000,379000,0
20241007,174500,126010985500,379000,379000,379000,379000,0
20241007,174400,126010985500,379000,379000,379000,379000,0
20241007,174300,126010985500,379000,379000,379000,379000,0
20241007,174200,126010985500,379000,379000,379000,379000,0
20241007,174100,126010985500,379000,379000,379000,379000,0
20241007,174000,126010985500,379000,379000,379000,379000,0
20241007,173900,126010985500,379000,379000,379000,379000,0
20241007,173800,126010985500,379000,379000,379000,379000,0
20241007,173700,126010985500,379000,379000,379000,379000,0
20241007,173600,126010985500,379000,379000,379000,379000,0
20241007,173500,126010985500,379000,379000,379000,379000,0
20241007,173400,126010985500,379000,379000,379000,379000,0
20241007,173300,126010985500,379000,379000,379000,379000,0
20241007,173200,126010985500,379000,379000,379000,379000,0
20241007,173100,126010985500,379000,379000,379000,379000,0
20241007,173000,126010985500,379000,379000,379000,379000,0
20241007,172900,126010985500,379000,379000,379000,379000,0
20241007,172800,126010985500,379000,379000,379000,379000,0
20241007,172700,126010985500,379000,379000,379000,379000,0
20241007,172600,126010985500,379000,379000,379000,379000,0
20241007,172500,126010985500,379000,379000,379000,379000,0
20241007,172400,126010985500,379000,379000,379000,379000,0
20241007,172300,126010985500,379000,379000,379000,379000,0
20241007,172200,126010985500,379000,379000,379000,379000,0
20241007,172100,126010985500,379000,379000,379000,379000,0
20241007,172000,126010985500,379000,379000,379000,379000,0
20241007,171900,126010985500,379000,379000,379000,379000,0
20241007,171800,126010985500,379000,379000,379000,379000,0
20241007,171700,126010985500,379000,379000,379000,379000,17873
20241007,171600,126010985500,379000,379000,379000,379000,0
20241007,171500,126010985500,379000,379000,379000,379000,0
20241007,171400,126010985500,379000,379000,379000,379000,0
20241007,171300,126010985500,379000,379000,379000,379000,0
20241007,171200,126010985500,379000,379000,379000,379000,0
20241007,171100,126010985500,379000,379000,379000,379000,0
20241007,171000,126010985500,379000,379000,379000,379000,0
20241007,170900,126010985500,379000,379000,379000,379000,0
20241007,170800,126010985500,379000,379000,379000,379000,0
20241007,170700,126010985500,379000,379000,379000,379000,0
20241007,170600,126010985500,379000,379000,379000,379000,0
20241007,170500,126010985500,379000,379000,379000,379000,0
20241007,170400,126010985500,379000,379000,379000,379000,0
20241007,170300,126010985500,379000,379000,379000,379000,0
20241007,170200,126010985500,379000,379000,379000,379000,0
20241007,170100,126010985500,379000,379000,379000,379000,0
20241007,170000,126010985500,379000,379000,379000,379000,0
20241007,165900,126010985500,379000,379000,379000,379000,0
20241007,165800,126010985500,379000,379000,379000,379000,0
20241007,165700,126010985500,379000,379000,379000,379000,0
20241007,165600,126010985500,379000,379000,379000,379000,0
20241007,165500,126010985500,379000,379000,379000,379000,0
20241007,165400,126010985500,379000,379000,379000,379000,0
20241007,165300,126010985500,379000,379000,379000,379000,0
20241007,165200,126010985500,379000,379000,379000,379000,0
20241007,165100,126010985500,379000,379000,379000,379000,0
20241007,165000,126010985500,379000,379000,379000,379000,0
20241007,164900,126010985500,379000,379000,379000,379000,0
20241007,164800,126010985500,379000,379000,379000,379000,0
20241007,164700,126010985500,379000,379000,379000,379000,17873
20241007,164600,126010985500,379000,379000,379000,379000,0
20241007,164500,126010985500,379000,379000,379000,379000,0
20241007,164400,126010985500,379000,379000,379000,379000,0
20241007,164300,126010985500,379000,379000,379000,379000,0
20241007,164200,126010985500,379000,379000,379000,379000,0
20241007,164100,126010985500,379000,379000,379000,379000,0
20241007,164000,126010985500,379000,379000,379000,379000,0
20241007,163900,126010985500,379000,379000,379000,379000,0
20241007,163800,126010985500,379000,379000,379000,379000,0
20241007,163700,126010985500,379000,379000,379000,379000,0
20241007,163600,126010985500,379000,379000,379000,379000,0
20241007,163500,126010985500,379000,379000,379000,379000,0
20241007,163400,126010985500,379000,379000,379000,379000,0
20241007,163300,126010985500,379000,379000,379000,379000,0
20241007,163200,126010985500,379000,379000,379000,379000,0
20241007,163100,126010985500,379000,379000,379000,379000,0
20241007,163000,126010985500,379000,379000,379000,379000,0
20241007,162900,126010985500,379000,379000,379000,379000,0
20241007,162800,126010985500,379000,379000,379000,379000,0
20241007,162700,126010985500,379000,379000,379000,379000,0
20241007,162600,126010985500,379000,379000,379000,379000,0
20241007,162500,126010985500,379000,379000,379000,379000,0
20241007,162400,126010985500,379000,379000,379000,379000,0
20241007,162300,126010985500,379000,379000,379000,379000,0
20241007,162200,126010985500,379000,379000,379000,379000,0
20241007,162100,126010985500,379000,379000,379000,379000,0
20241007,162000,126010985500,379000,379000,379000,379000,0
20241007,161900,126010985500,379000,379000,379000,379000,0
20241007,161800,126010985500,379000,379000,379000,379000,0
20241007,161700,126010985500,379000,379000,379000,379000,17873
20241007,161600,126010985500,379000,379000,379000,379000,0
20241007,161500,126010985500,379000,379000,379000,379000,0
20241007,161400,126010985500,379000,379000,379000,379000,0
20241007,161300,126010985500,379000,379000,379000,379000,0
20241007,161200,126010985500,379000,379000,379000,379000,0
20241007,161100,126010985500,379000,379000,379000,379000,0
20241007,161000,126010985500,379000,379000,379000,379000,0
20241007,160900,126010985500,379000,379000,379000,379000,0
20241007,160800,126010985500,379000,379000,379000,379000,0
20241007,160700,126010985500,379000,379000,379000,379000,0
20241007,160600,126010985500,379000,379000,379000,379000,0
20241007,160500,126010985500,379000,379000,379000,379000,0
20241007,160400,126010985500,379000,379000,379000,379000,0
20241007,160300,126010985500,379000,379000,379000,379000,0
20241007,160200,126010985500,379000,379000,379000,379000,0
20241007,160100,126010985500,379000,379000,379000,379000,0
20241007,160000,126010985500,379000,379000,379000,379000,0
20241007,155900,126010985500,379000,379000,379000,379000,0
20241007,155800,126010985500,379000,379000,379000,379000,0
20241007,155700,126010985500,379000,379000,379000,379000,0
20241007,155600,126010985500,379000,379000,379000,379000,0
20241007,155500,126010985500,379000,379000,379000,379000,0
20241007,155400,126010985500,379000,379000,379000,379000,0
20241007,155300,126010985500,379000,379000,379000,379000,0
20241007,155200,126010985500,379000,379000,379000,379000,0
20241007,155100,126010985500,379000,379000,379000,379000,0
20241007,155000,126010985500,379000,379000,379000,379000,0
20241007,154900,126010985500,379000,379000,379000,379000,0
20241007,154800,126010985500,379000,379000,379000,379000,0
20241007,154700,126010985500,379000,379000,379000,379000,17873
20241007,154600,126010985500,379000,379000,379000,379000,0
20241007,154500,126010985500,379000,379000,379000,379000,0
20241007,154400,126010985500,379000,379000,379000,379000,0
20241007,154300,126010985500,379000,379000,379000,379000,0
20241007,154200,126010985500,379000,379000,379000,379000,0
20241007,154100,126010985500,379000,379000,379000,379000,0
20241007,154000,126010985500,379000,379000,379000,379000,0
20241007,153900,126010985500,379000,379000,379000,379000,0
20241007,153800,126010985500,379000,379000,379000,379000,0
20241007,153700,126010985500,379000,379000,379000,379000,0
20241007,153600,126010985500,379000,379000,379000,379000,0
20241007,153500,126010985500,379000,379000,379000,379000,0
20241007,153400,126010985500,379000,379000,379000,379000,0
20241007,153300,126010985500,379000,379000,379000,379000,0
20241007,153200,126010985500,379000,379000,379000,379000,0
20241007,153100,126010985500,379000,379000,379000,379000,0
20241007,153000,126010985500,379000,379000,379000,379000,17873
20241007,152900,119237118500,379000,379000,379000,379000,0
20241007,152800,119237118500,379000,379000,379000,379000,0
20241007,152700,119237118500,379000,379000,379000,379000,0
20241007,152600,119237118500,379000,379000,379000,379000,0
20241007,152500,119237118500,379000,379000,379000,379000,0
20241007,152400,119237118500,379000,379000,379000,379000,0
20241007,152300,119237118500,379000,379000,379000,379000,0
20241007,152200,119237118500,379000,379000,379000,379000,0
20241007,152100,119237118500,379000,379000,379000,379000,0
20241007,152000,119237118500,379000,379000,379000,379000,0
20241007,151900,119237118500,379000,379000,379500,379000,1551
20241007,151800,118648777000,379000,378500,379500,378500,1002
20241007,151700,118268839500,378500,379000,379500,378500,1887
20241007,151600,117553603000,379000,379000,379000,378500,978
20241007,151500,117182978500,379000,378500,379000,378500,892
20241007,151400,116844990000,379000,378500,379000,378500,1101
20241007,151300,116427913000,379000,378500,379000,378000,870
20241007,151200,116098452500,378000,378500,379000,378000,1036
20241007,151100,115706232500,378500,377500,378500,377500,1141
20241007,151000,115274816000,378000,377500,378000,377000,2135
20241007,150900,114468317500,377500,377500,378000,377000,783
20241007,150800,114172810500,378000,378000,378000,377000,1140
20241007,150700,113742388500,377500,378500,378500,377500,857
20241007,150600,113418696500,378500,378000,378500,377500,1898
20241007,150500,112701661000,378000,377500,378500,377500,452
20241007,150400,112530818000,378000,378000,378000,377500,300
20241007,150300,112417435000,378000,378000,378000,377500,504
20241007,150200,112226949500,377500,378000,378000,377500,900
20241007,150100,111886927500,378000,378000,378000,377500,540
20241007,150000,111682824000,378000,378000,378500,377500,809
20241007,145900,111377192500,378000,378000,378500,377500,1855
20241007,145800,110675676500,378500,378000,378500,378000,676
20241007,145700,110419880000,378500,378500,378500,378000,476
20241007,145600,110239775000,378500,378500,378500,378000,562
20241007,145500,110027218000,378500,378500,378500,378000,368
20241007,145400,109887956500,378500,378500,378500,378000,571
20241007,145300,109671907500,378500,378500,378500,378000,1225
20241007,145200,109208394000,378500,378000,378500,378000,573
20241007,145100,108991564000,378500,378500,378500,378000,461
20241007,145000,108817146500,378000,378500,378500,378000,287
20241007,144900,108708534500,378000,378500,378500,378000,440
20241007,144800,108542108500,378500,378500,378500,378000,528
20241007,144700,108342289000,378500,378500,378500,378000,323
20241007,144600,108220075000,378500,378500,378500,378000,546
20241007,144500,108013469000,378500,378500,379000,378000,2553
20241007,144400,107047076500,379000,379000,379000,378500,374
20241007,144300,106905381000,379000,379500,379500,378500,830
20241007,144200,106590879000,379000,379500,379500,379000,439
20241007,144100,106424412500,379500,379500,379500,379000,160
20241007,144000,106363711000,379500,379500,379500,379000,401
20241007,143900,106211562500,379000,379500,379500,379000,74
20241007,143800,106183493500,379000,379000,379500,378500,1018
20241007,143700,105797688500,378500,379000,379000,378500,81
20241007,143600,105767004000,378500,379500,379500,378500,1522
20241007,143500,105190298000,379500,379000,379500,379000,106
20241007,143400,105150087000,379500,379500,379500,379000,268
20241007,143300,105048409000,379000,379500,380000,379000,633
20241007,143200,104808258000,379500,380000,380000,379500,426
20241007,143100,104646512500,380000,380000,380000,379500,313
20241007,143000,104527679500,379500,380000,380000,379500,643
20241007,142900,104283609500,380000,379500,380000,379500,401
20241007,142800,104131295500,379500,379500,380000,379000,1096
20241007,142700,103715024000,379500,379500,379500,379000,203
20241007,142600,103637989000,379500,379000,379500,379000,131
20241007,142500,103588295000,379000,379000,379500,379000,279
20241007,142400,103482473500,379000,378500,379500,378500,348
20241007,142300,103350566000,379000,378000,379000,378000,843
20241007,142200,103031395500,378500,379000,379500,378000,3419
20241007,142100,101736062000,379500,380000,380000,379000,2639
20241007,142000,100734792500,379500,379500,380000,379500,228
20241007,141900,100648227500,379500,380000,380000,379500,362
20241007,141800,100510695500,379500,380000,380000,379500,168
20241007,141700,100446897000,380000,380000,380000,379500,430
20241007,141600,100283615000,380000,379500,380000,379500,248
20241007,141500,100189456500,380000,380000,380000,379500,333
20241007,141400,100062969000,379500,380000,380000,379500,105
20241007,141300,100023078500,380000,379500,380000,379500,117
20241007,141200,99978630500,380000,379500,380000,379500,183
20241007,141100,99909102500,379500,380000,380000,379500,220
20241007,141000,99825553500,379500,380000,380000,379500,554
20241007,140900,99615181500,379500,380000,380000,379500,136
20241007,140800,99563510500,380000,380000,380000,379500,356
20241007,140700,99428252500,379500,379500,380000,379500,139
20241007,140600,99375452000,380000,380000,380000,379500,269
20241007,140500,99273264500,379500,380000,380000,379500,242
20241007,140400,99181332000,380000,380000,380500,379500,566
20241007,140300,98966207500,380000,380000,380500,379500,378
20241007,140200,98822576000,380000,380000,380500,379500,753
20241007,140100,98536393500,380000,380000,380500,379500,1043
20241007,140000,98140077000,380000,380000,380000,379500,2701
20241007,135900,97113779000,380000,379500,380000,379500,387
20241007,135800,96966870500,380000,379500,380000,379500,352
20241007,135700,96833152500,380000,379500,380000,379500,518
20241007,135600,96636392000,380000,379500,380000,379500,374
20241007,135500,96494384000,380000,379500,380000,379500,113
20241007,135400,96451457500,380000,379500,380000,379500,115
20241007,135300,96407775000,379500,380000,380000,379500,528
20241007,135200,96207369000,379500,379500,380000,379500,194
20241007,135100,96133700500,379500,379500,379500,379000,715
20241007,135000,95862412500,379500,379500,379500,379000,173
20241007,134900,95796776000,379000,379500,379500,379000,360
20241007,134800,95660243000,379500,379000,379500,379000,131
20241007,134700,95610545500,379500,379500,379500,379000,537
20241007,134600,95406771000,379500,379500,379500,379000,123
20241007,134500,95360114000,379500,379500,379500,379000,1116
20241007,134400,94936708000,379500,379500,379500,379000,359
20241007,134300,94800478000,379500,379500,379500,379000,586
20241007,134200,94578103000,379500,379500,379500,379000,258
20241007,134100,94480285500,379500,379000,379500,378500,635
20241007,134000,94239653500,379000,379000,379000,378500,181
20241007,133900,94171072500,378500,378500,378500,378000,429
20241007,133800,94008721500,378500,378000,378500,378000,295
20241007,133700,93897171000,378000,378000,378000,377500,768
20241007,133600,93606922500,378000,377500,378000,377500,958
20241007,133500,93244909500,378000,378000,378500,377500,1441
20241007,133400,92700410000,378500,378000,378500,378000,477
20241007,133300,92519920500,378000,378500,378500,378000,255
20241007,133200,92423408500,378500,378500,379000,378000,815
20241007,133100,92114870000,378500,380000,380000,378500,2985
20241007,133000,90982304500,379500,380000,380000,379500,239
20241007,132900,90891496000,379500,380000,380000,379500,240
20241007,132800,90800303000,379500,379500,380000,379500,266
20241007,132700,90699235000,380000,380000,380000,379500,243
20241007,132600,90606913000,380000,380000,380000,379500,605
20241007,132500,90377042000,380000,380000,380000,379500,1044
20241007,132400,89980372500,379500,380000,380500,379500,1402
20241007,132300,89447609000,380000,380500,380500,380000,521
20241007,132200,89249540500,380500,379500,380500,379500,4815
20241007,132100,87419847500,379500,379500,380000,379500,153
20241007,132000,87361737000,380000,380000,380000,379500,445
20241007,131900,87192659000,380000,379500,380000,379500,261
20241007,131800,87093491500,380000,379500,380000,379500,152
20241007,131700,87035762000,379500,379500,380000,379000,479
20241007,131600,86853982500,379000,379500,379500,379000,139
20241007,131500,86801237500,379000,379500,379500,379000,389
20241007,131400,86653619500,379000,379500,379500,379000,319
20241007,131300,86532578500,379500,379000,379500,379000,317
20241007,131200,86412293500,379500,379000,379500,379000,585
20241007,131100,86190302500,379500,379500,379500,379000,376
20241007,131000,86047619000,379000,379500,379500,379000,263
20241007,130900,85947870500,379500,379500,379500,379000,706
20241007,130800,85680116000,379500,379500,379500,379000,204
20241007,130700,85602720500,379500,379000,379500,379000,292
20241007,130600,85491942000,379000,379500,379500,379000,308
20241007,130500,85375109000,379000,379500,379500,379000,289
20241007,130400,85265490000,379500,379500,379500,379000,311
20241007,130300,85147551000,379500,379500,379500,379000,387
20241007,130200,85000704000,379500,378500,379500,378500,474
20241007,130100,84821014500,379000,378500,379000,378500,315
20241007,130000,84701669500,379000,378500,379000,378500,166
20241007,125900,84638765500,379000,379000,379000,378500,348
20241007,125800,84506880500,378500,379000,379000,378500,463
20241007,125700,84331425500,378500,379000,379000,378500,220
20241007,125600,84248060500,379000,379000,379000,378500,266
20241007,125500,84147256000,379000,378500,379000,378500,255
20241007,125400,84050615000,379000,378500,379000,378500,247
20241007,125300,83957011500,378500,379000,379000,378500,528
20241007,125200,83757061000,379000,379000,379000,378500,282
20241007,125100,83650191500,379000,379000,379000,378500,373
20241007,125000,83508880500,379000,378500,379000,378000,734
20241007,124900,83231009000,378000,379000,379000,378000,758
20241007,124800,82944067000,379000,378500,379000,378500,350
20241007,124700,82811458000,379000,379000,379000,378500,349
20241007,124600,82679196000,379000,379000,379000,378500,471
20241007,124500,82500698500,379000,379000,379000,378500,426
20241007,124400,82339267000,378500,378500,379000,378500,290
20241007,124300,82229389000,378500,378500,379000,378500,279
20241007,124200,82123662500,378500,379000,379000,378500,280
20241007,124100,82017550000,379000,378500,379000,378500,244
20241007,124000,81925088500,378500,379000,379000,378500,330
20241007,123900,81800024000,378500,378500,379000,378500,257
20241007,123800,81702636500,379000,379000,379000,378500,247
20241007,123700,81609032500,379000,379000,379000,378500,286
20241007,123600,81500644000,379000,379000,379000,378500,215
20241007,123500,81419178000,379000,379000,379000,378500,321
20241007,123400,81297522000,378500,379000,379000,378500,235
20241007,123300,81208487000,379000,379000,379500,378500,346
20241007,123200,81077360500,379000,378500,379000,378000,347
20241007,123100,80946013500,378000,379000,379000,378000,729
20241007,123000,80670084500,379000,379000,379000,378500,173
20241007,122900,80604550500,379000,379000,379000,378500,423
20241007,122800,80444249500,378500,378000,379000,378000,209
20241007,122700,80365076000,378500,378500,378500,378000,532
20241007,122600,80163728000,378500,378500,378500,378000,173
20241007,122500,80098290000,378000,378500,378500,378000,267
20241007,122400,79997272000,378500,379000,379000,377500,2566
20241007,122300,79026669000,379000,379000,379000,378500,219
20241007,122200,78943675500,379000,378500,379000,378500,250
20241007,122100,78848931000,379000,379500,379500,378500,281
20241007,122000,78742407500,379500,379500,380000,379000,1095
20241007,121900,78326966500,380000,379500,380000,379500,1592
20241007,121800,77722140500,379500,379500,379500,379000,4215
20241007,121700,76122587500,379500,379500,379500,379000,230
20241007,121600,76035332000,379500,379000,379500,378500,901
20241007,121500,75693752000,379000,379000,379000,378500,270
20241007,121400,75591455000,379000,379000,379000,378500,318
20241007,121300,75470936500,378500,379000,379500,378500,268
20241007,121200,75369335000,379000,379000,379500,378500,722
20241007,121100,75095689000,379000,378500,379000,378500,104
20241007,121000,75056287500,379000,379000,379000,378500,421
20241007,120900,74896736500,378500,378500,379000,378500,188
20241007,120800,74825515500,378500,379000,379000,378500,213
20241007,120700,74744796500,379000,378500,379000,378500,62
20241007,120600,74721306500,378500,379000,379000,378500,242
20241007,120500,74629632000,379000,378500,379000,378500,104
20241007,120400,74590221000,379000,378500,379000,378500,147
20241007,120300,74534540000,379000,379500,379500,378500,934
20241007,120200,74180720500,379000,379500,379500,379000,140
20241007,120100,74127601500,379500,379500,379500,379000,143
20241007,120000,74073340500,379500,379500,379500,378500,156
20241007,115900,74014176500,379500,379500,379500,379000,274
20241007,115800,73910225000,379500,379000,379500,378500,362
20241007,115700,73772999500,379500,379500,379500,379000,340
20241007,115600,73644048500,379500,379500,379500,379000,114
20241007,115500,73600794000,379500,379000,379500,379000,387
20241007,115400,73454018500,379000,379000,379500,379000,584
20241007,115300,73232540000,379000,379000,379500,379000,296
20241007,115200,73120263000,379500,379000,379500,378500,1814
20241007,115100,72432739000,379000,378500,379000,378500,260
20241007,115000,72334240000,378500,378500,379000,378000,367
20241007,114900,72195287500,378500,378000,378500,378000,623
20241007,114800,71959518500,378500,378000,378500,378000,368
20241007,114700,71820359000,378000,378500,378500,378000,291
20241007,114600,71710223000,378500,379000,379000,378500,408
20241007,114500,71555762000,379000,379000,379000,378500,222
20241007,114400,71471701000,379000,379000,379000,378500,394
20241007,114300,71322459000,378500,378500,379000,378500,674
20241007,114200,71067181500,378500,379000,379000,378500,471
20241007,114100,70888806500,378500,379000,379000,378500,335
20241007,114000,70761864500,379000,379000,379000,378500,150
20241007,113900,70705037500,379000,378500,379000,378000,338
20241007,113800,70576987000,378500,378500,378500,378000,675
20241007,113700,70321562500,378500,378500,378500,378000,139
20241007,113600,70268957500,378500,379000,379000,378000,467
20241007,113500,70092063500,378500,379000,379000,378500,428
20241007,113400,69930009000,378500,379000,379000,378500,1518
20241007,113300,69354704500,379000,378500,379000,378000,185
20241007,113200,69284673000,378500,379000,379000,378000,902
20241007,113100,68943093000,378500,378500,379000,378500,604
20241007,113000,68714455000,378500,379000,379000,378500,690
20241007,112900,68453188500,378500,379000,379000,378500,219
20241007,112800,68370231500,379000,378500,379000,378500,867
20241007,112700,68041690500,378500,379000,379000,378500,318
20241007,112600,67921279500,378500,379000,379000,378500,319
20241007,112500,67800488000,379000,378500,379000,378000,510
20241007,112400,67607421000,378500,379000,379000,378000,265
20241007,112300,67507072000,379000,378500,379000,378000,1053
20241007,112200,67108095500,378500,378500,379000,378000,1608
20241007,112100,66499295500,379000,379000,379000,378500,253
20241007,112000,66403443500,379000,379000,379000,378500,493
20241007,111900,66216704000,379000,378500,379000,378500,239
20241007,111800,66126177000,379000,378500,379000,378000,2757
20241007,111700,65082612000,378500,378500,378500,378000,286
20241007,111600,64974381000,378500,378500,378500,378000,210
20241007,111500,64894921000,378000,378000,378500,377500,635
20241007,111400,64654900000,378000,378000,378500,377500,2819
20241007,111300,63589307000,378000,378000,378000,377500,398
20241007,111200,63438933500,378000,378000,378000,377500,2591
20241007,111100,62459579500,378000,378000,378000,377500,279
20241007,111000,62354167500,378000,377500,378000,377000,368
20241007,110900,62215219500,377500,377500,378000,377000,272
20241007,110800,62112549500,377500,377000,377500,377000,393
20241007,110700,61964252500,377000,377500,377500,377000,222
20241007,110600,61880456000,377500,377500,377500,377000,248
20241007,110500,61786842000,377500,377500,377500,377000,334
20241007,110400,61660788000,377000,377500,377500,377000,230
20241007,110300,61573972500,377500,377500,377500,377000,313
20241007,110200,61455844000,377500,377000,377500,377000,255
20241007,110100,61359634500,377000,377000,377500,377000,518
20241007,110000,61164293000,377500,377500,377500,377000,208
20241007,105900,61085776500,377000,377500,377500,377000,117
20241007,105800,61041620000,377000,377500,377500,377000,177
20241007,105700,60974820000,377500,377500,377500,377000,92
20241007,105600,60940094500,377500,377000,377500,377000,269
20241007,105500,60838606000,377000,377500,377500,377000,397
20241007,105400,60688909500,377500,377500,377500,377000,193
20241007,105300,60616059500,377500,377500,377500,377000,1008
20241007,105200,60235545500,377500,377500,377500,377000,153
20241007,105100,60177818500,377000,377000,377500,377000,272
20241007,105000,60075175000,377500,377000,377500,376500,342
20241007,104900,59946214000,377500,377500,377500,377000,769
20241007,104800,59656177000,377500,377500,378000,377000,615
20241007,104700,59424156000,378000,377500,378000,377000,147
20241007,104600,59368659500,377000,377500,378000,377000,1625
20241007,104500,58754667500,377500,377500,377500,377000,203
20241007,104400,58678046000,377500,377500,377500,377000,177
20241007,104300,58611274500,377500,377500,378000,377000,2338
20241007,104200,57728830500,378000,378000,378000,377500,78
20241007,104100,57699356500,377500,378000,378000,377500,213
20241007,104000,57618878500,378000,378000,378000,377500,863
20241007,103900,57292674000,378000,378000,378000,377500,344
20241007,103800,57162647000,377500,377500,378000,377500,123
20241007,103700,57116162000,378000,378000,378000,377500,907
20241007,103600,56773332000,378000,378000,378000,377500,1738
20241007,103500,56116383000,378000,378000,378000,377500,840
20241007,103400,55799215000,378000,377500,378000,377000,3576
20241007,103300,54447680500,377500,377500,377500,377000,156
20241007,103200,54388798500,377000,377000,377500,377000,206
20241007,103100,54311055000,377500,377000,377500,376500,1141
20241007,103000,53880679500,377000,376500,377000,376500,315
20241007,102900,53761997000,376500,376500,377000,376500,317
20241007,102800,53642533500,377000,377500,377500,377000,295
20241007,102700,53531265000,377000,377500,377500,377000,344
20241007,102600,53401543500,377000,377000,377500,377000,831
20241007,102500,53087871500,377000,377000,377500,376500,807
20241007,102400,52783578000,377000,377000,377000,376500,417
20241007,102300,52626408000,377000,376500,377000,376500,133
20241007,102200,52576312000,377000,377000,377000,376500,762
20241007,102100,52289337000,377000,376500,377000,376500,271
20241007,102000,52187249000,377000,377500,377500,376500,2098
20241007,101900,51396252000,377500,377500,377500,377000,161
20241007,101800,51335498500,377000,377000,377500,376500,1173
20241007,101700,50893236000,377000,377000,377000,376000,257
20241007,101600,50796417000,377000,377500,377500,376000,1147
20241007,101500,50364236000,377500,376500,377500,376000,1563
20241007,101400,49775299000,377000,376500,377000,376500,1204
20241007,101300,49321929500,377000,376500,377000,376500,762
20241007,101200,49034685000,377000,377000,377000,376500,257
20241007,101100,48937856000,376500,376500,377000,376500,326
20241007,101000,48815005000,377000,377500,377500,377000,926
20241007,100900,48465891000,377500,377500,377500,377000,250
20241007,100800,48371537500,377500,378000,378000,377500,443
20241007,100700,48204287500,378000,377500,378000,377500,456
20241007,100600,48031991000,377500,378000,378000,377500,282
20241007,100500,47925457000,378000,377500,379000,377000,7980
20241007,100400,44908145000,377500,378000,378000,377500,394
20241007,100300,44759355500,377500,377500,378000,377500,482
20241007,100200,44577308000,377500,377500,378000,377000,1463
20241007,100100,44025055000,377000,377500,377500,376500,2181
20241007,100000,43202650500,377000,377500,377500,377000,203
20241007,095900,43126073500,377500,377500,378000,377000,1273
20241007,095800,42645695500,377500,377000,377500,377000,118
20241007,095700,42601156000,377000,377500,377500,377000,321
20241007,095600,42480034500,377500,377500,377500,377000,845
20241007,095500,42161069000,377000,378000,378000,377000,1238
20241007,095400,41693652500,378000,377500,378000,377500,348
20241007,095300,41562208500,377500,377500,378000,377500,569
20241007,095200,41347400000,377500,377500,378000,377000,610
20241007,095100,41117154000,377500,377500,378000,377000,3867
20241007,095000,39657176500,377500,376500,377500,376500,1146
20241007,094900,39224894500,376500,376500,377000,376500,1391
20241007,094800,38700719500,376500,376500,376500,376000,453
20241007,094700,38530198500,376000,376000,377000,376000,485
20241007,094600,38347621000,376000,376500,376500,376000,1061
20241007,094500,37948220000,377000,376500,377000,376500,322
20241007,094400,37826896500,376500,376500,377000,375500,2883
20241007,094300,36742122000,376500,376500,377000,376000,428
20241007,094200,36581112000,376500,376000,377000,376000,1150
20241007,094100,36148301500,376000,376000,376500,376000,302
20241007,094000,36034680500,376000,377000,377000,376000,732
20241007,093900,35759107000,377000,376500,377500,376500,6003
20241007,093800,33495962000,376500,376000,376500,375000,818
20241007,093700,33188359000,375500,375500,376000,375000,694
20241007,093600,32927804500,375500,375500,376000,375000,2781
20241007,093500,31882572500,375500,374500,376000,374000,4516
20241007,093400,30188499000,374500,374000,375000,374000,2333
20241007,093300,29314806000,374000,374500,374500,374000,806
20241007,093200,29013092500,374500,374500,374500,374000,533
20241007,093100,28813559500,374500,374000,374500,374000,632
20241007,093000,28577085500,374500,374000,374500,374000,2773
20241007,092900,27539441000,374000,374000,374500,373500,808
20241007,092800,27237273500,374500,373500,374500,373500,2625
20241007,092700,26255557500,373500,373500,374000,373500,514
20241007,092600,26063368000,373500,374500,374500,373500,581
20241007,092500,25846120000,374000,374000,375000,373500,2272
20241007,092400,24995727500,373500,373500,374500,373500,2419
20241007,092300,24090910500,373500,374000,374000,373500,526
20241007,092200,23894421500,374000,374500,374500,373500,1250
20241007,092100,23426882500,374000,374500,374500,374000,907
20241007,092000,23087360500,374000,374000,374500,373500,1311
20241007,091900,22596995000,374000,374000,375000,373500,2794
20241007,091800,21551005500,373500,373500,374000,373000,2358
20241007,091700,20669741500,373500,373500,374500,373500,3125
20241007,091600,19501508500,374000,373500,374000,373000,1410
20241007,091500,18974772500,373500,374000,374000,373000,1899
20241007,091400,18265430000,373500,373500,374500,373000,4302
20241007,091300,16657030000,373500,373000,373500,373000,614
20241007,091200,16427825500,373000,371500,373500,371500,2812
20241007,091100,15380533000,372000,371500,372000,371500,390
20241007,091000,15235493500,371500,371500,372500,371000,694
20241007,090900,14977451500,371000,372000,372000,371000,1390
20241007,090800,14461069500,372000,371500,372500,371500,826
20241007,090700,14153806000,372000,373000,373500,371500,2406
20241007,090600,13257761000,373000,373000,373500,372500,1841
20241007,090500,12571085000,372500,373000,373500,372000,1905
20241007,090400,11861006500,372500,372500,373500,372000,1406
20241007,090300,11336839500,372500,373500,373500,371500,3257
20241007,090200,10123389000,373500,373500,374500,373000,2745
20241007,090100,9097375000,373500,374500,374500,373000,8462
20241007,090000,5936288000,374000,376000,376500,373000,15771