KissMeData/005490/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,184500,85468764000,369000,369000,369000,369000,19485
20241004,184400,85468764000,369000,369000,369000,369000,0
20241004,184300,85468764000,369000,369000,369000,369000,0
20241004,184200,85468764000,369000,369000,369000,369000,0
20241004,184100,85468764000,369000,369000,369000,369000,0
20241004,184000,85468764000,369000,369000,369000,369000,0
20241004,183900,85468764000,369000,369000,369000,369000,0
20241004,183800,85468764000,369000,369000,369000,369000,0
20241004,183700,85468764000,369000,369000,369000,369000,0
20241004,183600,85468764000,369000,369000,369000,369000,0
20241004,183500,85468764000,369000,369000,369000,369000,0
20241004,183400,85468764000,369000,369000,369000,369000,0
20241004,183300,85468764000,369000,369000,369000,369000,0
20241004,183200,85468764000,369000,369000,369000,369000,0
20241004,183100,85468764000,369000,369000,369000,369000,0
20241004,183000,85468764000,369000,369000,369000,369000,0
20241004,182900,85468764000,369000,369000,369000,369000,0
20241004,182800,85468764000,369000,369000,369000,369000,0
20241004,182700,85468764000,369000,369000,369000,369000,0
20241004,182600,85468764000,369000,369000,369000,369000,0
20241004,182500,85468764000,369000,369000,369000,369000,0
20241004,182400,85468764000,369000,369000,369000,369000,0
20241004,182300,85468764000,369000,369000,369000,369000,0
20241004,182200,85468764000,369000,369000,369000,369000,0
20241004,182100,85468764000,369000,369000,369000,369000,0
20241004,182000,85468764000,369000,369000,369000,369000,0
20241004,181900,85468764000,369000,369000,369000,369000,0
20241004,181800,85468764000,369000,369000,369000,369000,0
20241004,181700,85468764000,369000,369000,369000,369000,0
20241004,181600,85468764000,369000,369000,369000,369000,0
20241004,181500,85468764000,369000,369000,369000,369000,19485
20241004,181400,85468764000,369000,369000,369000,369000,0
20241004,181300,85468764000,369000,369000,369000,369000,0
20241004,181200,85468764000,369000,369000,369000,369000,0
20241004,181100,85468764000,369000,369000,369000,369000,0
20241004,181000,85468764000,369000,369000,369000,369000,0
20241004,180900,85468764000,369000,369000,369000,369000,0
20241004,180800,85468764000,369000,369000,369000,369000,0
20241004,180700,85468764000,369000,369000,369000,369000,0
20241004,180600,85468764000,369000,369000,369000,369000,0
20241004,180500,85468764000,369000,369000,369000,369000,0
20241004,180400,85468764000,369000,369000,369000,369000,0
20241004,180300,85468764000,369000,369000,369000,369000,0
20241004,180200,85468764000,369000,369000,369000,369000,0
20241004,180100,85468764000,369000,369000,369000,369000,0
20241004,180000,85468764000,369000,369000,369000,369000,0
20241004,175900,85468764000,369000,369000,369000,369000,0
20241004,175800,85468764000,369000,369000,369000,369000,0
20241004,175700,85468764000,369000,369000,369000,369000,0
20241004,175600,85468764000,369000,369000,369000,369000,0
20241004,175500,85468764000,369000,369000,369000,369000,0
20241004,175400,85468764000,369000,369000,369000,369000,0
20241004,175300,85468764000,369000,369000,369000,369000,0
20241004,175200,85468764000,369000,369000,369000,369000,0
20241004,175100,85468764000,369000,369000,369000,369000,0
20241004,175000,85468764000,369000,369000,369000,369000,0
20241004,174900,85468764000,369000,369000,369000,369000,0
20241004,174800,85468764000,369000,369000,369000,369000,0
20241004,174700,85468764000,369000,369000,369000,369000,0
20241004,174600,85468764000,369000,369000,369000,369000,0
20241004,174500,85468764000,369000,369000,369000,369000,19485
20241004,174400,85468764000,369000,369000,369000,369000,0
20241004,174300,85468764000,369000,369000,369000,369000,0
20241004,174200,85468764000,369000,369000,369000,369000,0
20241004,174100,85468764000,369000,369000,369000,369000,0
20241004,174000,85468764000,369000,369000,369000,369000,0
20241004,173900,85468764000,369000,369000,369000,369000,0
20241004,173800,85468764000,369000,369000,369000,369000,0
20241004,173700,85468764000,369000,369000,369000,369000,0
20241004,173600,85468764000,369000,369000,369000,369000,0
20241004,173500,85468764000,369000,369000,369000,369000,0
20241004,173400,85468764000,369000,369000,369000,369000,0
20241004,173300,85468764000,369000,369000,369000,369000,0
20241004,173200,85468764000,369000,369000,369000,369000,0
20241004,173100,85468764000,369000,369000,369000,369000,0
20241004,173000,85468764000,369000,369000,369000,369000,0
20241004,172900,85468764000,369000,369000,369000,369000,0
20241004,172800,85468764000,369000,369000,369000,369000,0
20241004,172700,85468764000,369000,369000,369000,369000,0
20241004,172600,85468764000,369000,369000,369000,369000,0
20241004,172500,85468764000,369000,369000,369000,369000,0
20241004,172400,85468764000,369000,369000,369000,369000,0
20241004,172300,85468764000,369000,369000,369000,369000,0
20241004,172200,85468764000,369000,369000,369000,369000,0
20241004,172100,85468764000,369000,369000,369000,369000,0
20241004,172000,85468764000,369000,369000,369000,369000,0
20241004,171900,85468764000,369000,369000,369000,369000,0
20241004,171800,85468764000,369000,369000,369000,369000,0
20241004,171700,85468764000,369000,369000,369000,369000,0
20241004,171600,85468764000,369000,369000,369000,369000,0
20241004,171500,85468764000,369000,369000,369000,369000,19485
20241004,171400,85468764000,369000,369000,369000,369000,0
20241004,171300,85468764000,369000,369000,369000,369000,0
20241004,171200,85468764000,369000,369000,369000,369000,0
20241004,171100,85468764000,369000,369000,369000,369000,0
20241004,171000,85468764000,369000,369000,369000,369000,0
20241004,170900,85468764000,369000,369000,369000,369000,0
20241004,170800,85468764000,369000,369000,369000,369000,0
20241004,170700,85468764000,369000,369000,369000,369000,0
20241004,170600,85468764000,369000,369000,369000,369000,0
20241004,170500,85468764000,369000,369000,369000,369000,0
20241004,170400,85468764000,369000,369000,369000,369000,0
20241004,170300,85468764000,369000,369000,369000,369000,0
20241004,170200,85468764000,369000,369000,369000,369000,0
20241004,170100,85468764000,369000,369000,369000,369000,0
20241004,170000,85468764000,369000,369000,369000,369000,0
20241004,165900,85468764000,369000,369000,369000,369000,0
20241004,165800,85468764000,369000,369000,369000,369000,0
20241004,165700,85468764000,369000,369000,369000,369000,0
20241004,165600,85468764000,369000,369000,369000,369000,0
20241004,165500,85468764000,369000,369000,369000,369000,0
20241004,165400,85468764000,369000,369000,369000,369000,0
20241004,165300,85468764000,369000,369000,369000,369000,0
20241004,165200,85468764000,369000,369000,369000,369000,0
20241004,165100,85468764000,369000,369000,369000,369000,0
20241004,165000,85468764000,369000,369000,369000,369000,0
20241004,164900,85468764000,369000,369000,369000,369000,0
20241004,164800,85468764000,369000,369000,369000,369000,0
20241004,164700,85468764000,369000,369000,369000,369000,0
20241004,164600,85468764000,369000,369000,369000,369000,0
20241004,164500,85468764000,369000,369000,369000,369000,19485
20241004,164400,85468764000,369000,369000,369000,369000,0
20241004,164300,85468764000,369000,369000,369000,369000,0
20241004,164200,85468764000,369000,369000,369000,369000,0
20241004,164100,85468764000,369000,369000,369000,369000,0
20241004,164000,85468764000,369000,369000,369000,369000,0
20241004,163900,85468764000,369000,369000,369000,369000,0
20241004,163800,85468764000,369000,369000,369000,369000,0
20241004,163700,85468764000,369000,369000,369000,369000,0
20241004,163600,85468764000,369000,369000,369000,369000,0
20241004,163500,85468764000,369000,369000,369000,369000,0
20241004,163400,85468764000,369000,369000,369000,369000,0
20241004,163300,85468764000,369000,369000,369000,369000,0
20241004,163200,85468764000,369000,369000,369000,369000,0
20241004,163100,85468764000,369000,369000,369000,369000,0
20241004,163000,85468764000,369000,369000,369000,369000,0
20241004,162900,85468764000,369000,369000,369000,369000,0
20241004,162800,85468764000,369000,369000,369000,369000,0
20241004,162700,85468764000,369000,369000,369000,369000,0
20241004,162600,85468764000,369000,369000,369000,369000,0
20241004,162500,85468764000,369000,369000,369000,369000,0
20241004,162400,85468764000,369000,369000,369000,369000,0
20241004,162300,85468764000,369000,369000,369000,369000,0
20241004,162200,85468764000,369000,369000,369000,369000,0
20241004,162100,85468764000,369000,369000,369000,369000,0
20241004,162000,85468764000,369000,369000,369000,369000,0
20241004,161900,85468764000,369000,369000,369000,369000,0
20241004,161800,85468764000,369000,369000,369000,369000,0
20241004,161700,85468764000,369000,369000,369000,369000,0
20241004,161600,85468764000,369000,369000,369000,369000,0
20241004,161500,85468764000,369000,369000,369000,369000,19485
20241004,161400,85468764000,369000,369000,369000,369000,0
20241004,161300,85468764000,369000,369000,369000,369000,0
20241004,161200,85468764000,369000,369000,369000,369000,0
20241004,161100,85468764000,369000,369000,369000,369000,0
20241004,161000,85468764000,369000,369000,369000,369000,0
20241004,160900,85468764000,369000,369000,369000,369000,0
20241004,160800,85468764000,369000,369000,369000,369000,0
20241004,160700,85468764000,369000,369000,369000,369000,0
20241004,160600,85468764000,369000,369000,369000,369000,0
20241004,160500,85468764000,369000,369000,369000,369000,0
20241004,160400,85468764000,369000,369000,369000,369000,0
20241004,160300,85468764000,369000,369000,369000,369000,0
20241004,160200,85468764000,369000,369000,369000,369000,0
20241004,160100,85468764000,369000,369000,369000,369000,0
20241004,160000,85468764000,369000,369000,369000,369000,0
20241004,155900,85468764000,369000,369000,369000,369000,0
20241004,155800,85468764000,369000,369000,369000,369000,0
20241004,155700,85468764000,369000,369000,369000,369000,0
20241004,155600,85468764000,369000,369000,369000,369000,0
20241004,155500,85468764000,369000,369000,369000,369000,0
20241004,155400,85468764000,369000,369000,369000,369000,0
20241004,155300,85468764000,369000,369000,369000,369000,0
20241004,155200,85468764000,369000,369000,369000,369000,0
20241004,155100,85468764000,369000,369000,369000,369000,0
20241004,155000,85468764000,369000,369000,369000,369000,0
20241004,154900,85468764000,369000,369000,369000,369000,0
20241004,154800,85468764000,369000,369000,369000,369000,0
20241004,154700,85468764000,369000,369000,369000,369000,0
20241004,154600,85468764000,369000,369000,369000,369000,0
20241004,154500,85468764000,369000,369000,369000,369000,19485
20241004,154400,85468764000,369000,369000,369000,369000,0
20241004,154300,85468764000,369000,369000,369000,369000,0
20241004,154200,85468764000,369000,369000,369000,369000,0
20241004,154100,85468764000,369000,369000,369000,369000,0
20241004,154000,85468764000,369000,369000,369000,369000,0
20241004,153900,85468764000,369000,369000,369000,369000,0
20241004,153800,85468764000,369000,369000,369000,369000,0
20241004,153700,85468764000,369000,369000,369000,369000,0
20241004,153600,85468764000,369000,369000,369000,369000,0
20241004,153500,85468764000,369000,369000,369000,369000,0
20241004,153400,85468764000,369000,369000,369000,369000,0
20241004,153300,85468764000,369000,369000,369000,369000,0
20241004,153200,85468764000,369000,369000,369000,369000,0
20241004,153100,85468764000,369000,369000,369000,369000,0
20241004,153000,85468764000,369000,369000,369000,369000,19485
20241004,152900,78278799000,369500,369500,369500,369500,0
20241004,152800,78278799000,369500,369500,369500,369500,0
20241004,152700,78278799000,369500,369500,369500,369500,0
20241004,152600,78278799000,369500,369500,369500,369500,0
20241004,152500,78278799000,369500,369500,369500,369500,0
20241004,152400,78278799000,369500,369500,369500,369500,0
20241004,152300,78278799000,369500,369500,369500,369500,0
20241004,152200,78278799000,369500,369500,369500,369500,0
20241004,152100,78278799000,369500,369500,369500,369500,0
20241004,152000,78278799000,369500,369500,369500,369500,0
20241004,151900,78278799000,369500,369500,369500,369000,859
20241004,151800,77961684000,369500,369000,369500,369000,420
20241004,151700,77806580000,369500,369000,369500,369000,1090
20241004,151600,77404252500,369000,369500,369500,369000,1020
20241004,151500,77027690000,369500,369500,369500,369000,822
20241004,151400,76724216500,369000,369000,369500,369000,1160
20241004,151300,76295966000,369000,369500,369500,369000,713
20241004,151200,76032801500,369500,369500,369500,369000,979
20241004,151100,75671496000,369500,369500,369500,369000,591
20241004,151000,75453390000,369000,369000,369500,369000,758
20241004,150900,75173610500,369000,369500,370000,369000,236
20241004,150800,75086445000,369000,369500,370000,369000,766
20241004,150700,74803489000,369500,369000,369500,369000,323
20241004,150600,74684157500,369000,369500,369500,369000,151
20241004,150500,74628373500,369000,369500,369500,369000,273
20241004,150400,74527508500,369500,369500,369500,369000,1096
20241004,150300,74122562000,369500,369500,370000,369000,2547
20241004,150200,73181497000,370000,369500,370000,369500,135
20241004,150100,73131606000,370000,370000,370000,369500,83
20241004,150000,73100898000,370000,370000,370000,369500,142
20241004,145900,73048415000,370000,369500,370000,369500,214
20241004,145800,72969332500,369500,370000,370000,369500,730
20241004,145700,72699264500,370000,370000,370500,369500,67
20241004,145600,72674480000,370000,370000,370500,369500,300
20241004,145500,72563495000,370000,370000,370500,369500,649
20241004,145400,72323373000,370000,370000,370500,370000,669
20241004,145300,72075839500,370500,370000,370500,370000,235
20241004,145200,71988885000,370000,370000,370500,370000,1135
20241004,145100,71568881500,370000,370500,370500,370000,1044
20241004,145000,71182592500,370000,370500,370500,370000,213
20241004,144900,71103684500,370500,370000,370500,370000,348
20241004,144800,70974785500,370500,370500,370500,370000,321
20241004,144700,70855894500,370500,370500,371000,370000,447
20241004,144600,70690288000,370500,370500,371000,370500,984
20241004,144500,70325713000,370500,370500,371000,370000,343
20241004,144400,70198632000,370500,370500,371000,370000,566
20241004,144300,69989008000,370500,371000,371000,370500,297
20241004,144200,69878958000,370500,370500,371000,370000,796
20241004,144100,69584064500,370500,370500,371000,370000,821
20241004,144000,69279894000,371000,370500,371000,370500,600
20241004,143900,69057581500,371000,371000,371000,370500,455
20241004,143800,68888922000,371000,371000,371000,370500,117
20241004,143700,68845554000,370500,370000,371000,370000,754
20241004,143600,68566197500,370500,370000,370500,370000,108
20241004,143500,68526195500,370500,370000,370500,370000,133
20241004,143400,68476964000,370000,370000,370500,370000,259
20241004,143300,68381097000,370000,370000,370500,370000,207
20241004,143200,68304484000,370500,370500,371000,370000,478
20241004,143100,68127382000,370500,370500,371000,370500,50
20241004,143000,68108844000,371000,370500,371000,370500,377
20241004,142900,67969141000,370500,371000,371000,370500,49
20241004,142800,67950984000,370500,371000,371000,370500,98
20241004,142700,67914665500,370500,370500,371000,370500,209
20241004,142600,67837218000,370500,370500,371000,370000,447
20241004,142500,67671604000,370500,370500,371000,370000,303
20241004,142400,67559376000,371000,371500,371500,370500,1263
20241004,142300,67090899500,371000,371000,371500,371000,52
20241004,142200,67071604000,371000,371500,371500,371000,30
20241004,142100,67060470000,371000,371500,371500,371000,212
20241004,142000,66981793000,371500,371500,371500,371000,67
20241004,141900,66956925500,371500,371000,371500,371000,54
20241004,141800,66936876500,371000,371000,371500,371000,193
20241004,141700,66865244500,371500,371000,371500,370500,1098
20241004,141600,66457867500,370500,370000,371000,370000,1428
20241004,141500,65928815500,370000,370000,370500,370000,210
20241004,141400,65851115000,370000,370000,370500,370000,287
20241004,141300,65744923000,370500,370000,370500,370000,236
20241004,141200,65657595500,370000,370500,370500,370000,101
20241004,141100,65620202500,370500,370000,370500,369500,346
20241004,141000,65492180500,370000,370000,370000,369500,116
20241004,140900,65449285500,369500,370000,370000,369500,291
20241004,140800,65341666000,370000,370000,370500,370000,287
20241004,140700,65235473000,370000,370000,370500,370000,145
20241004,140600,65181811000,370000,370000,370000,369500,213
20241004,140500,65103034000,370000,370000,370500,369500,801
20241004,140400,64806885500,370000,369500,370000,369000,1960
20241004,140300,64082920500,369500,369500,369500,369000,488
20241004,140200,63902756000,369500,369500,369500,369000,334
20241004,140100,63779461000,369500,369500,369500,369000,127
20241004,140000,63732557500,369500,369000,369500,369000,506
20241004,135900,63545704000,369500,369000,369500,369000,546
20241004,135800,63344101500,369000,369500,370000,369000,1012
20241004,135700,62970238500,369500,370000,370500,369500,12012
20241004,135600,58526654000,370000,370000,370500,370000,1623
20241004,135500,57926136500,370500,370000,370500,370000,330
20241004,135400,57804025000,370000,370000,370500,370000,167
20241004,135300,57742231500,370000,370500,370500,370000,128
20241004,135200,57694859000,370000,370500,370500,370000,238
20241004,135100,57606771000,370500,370000,370500,370000,91
20241004,135000,57573072500,370500,370500,370500,370000,56
20241004,134900,57552346000,370500,370500,370500,370000,754
20241004,134800,57273011000,371000,371000,371000,370500,1337
20241004,134700,56777645000,370500,370500,371000,370500,96
20241004,134600,56742066500,370500,370500,371000,370500,58
20241004,134500,56720572000,371000,370500,371000,370500,71
20241004,134400,56694261000,370500,370500,370500,370500,574
20241004,134300,56481594000,370500,370500,371000,370500,137
20241004,134200,56430825000,370500,371000,371000,370500,77
20241004,134100,56402274500,370500,371000,371000,370500,83
20241004,134000,56371490500,371000,371000,371000,370500,187
20241004,133900,56302128500,371000,370500,371000,370500,134
20241004,133800,56252441000,371000,371000,371000,370500,100
20241004,133700,56215348500,371000,371000,371500,370500,970
20241004,133600,55855542500,371000,372000,372000,371000,647
20241004,133500,55615284500,371500,372000,372000,371500,27
20241004,133400,55605242500,371500,371000,372000,371000,896
20241004,133300,55272396000,371500,371500,371500,371000,43
20241004,133200,55256430500,371000,371500,371500,371000,70
20241004,133100,55230436500,371000,371500,371500,371000,57
20241004,133000,55209275500,371500,371000,371500,371000,45
20241004,132900,55192564500,371000,371500,371500,371000,59
20241004,132800,55170669500,371000,371500,371500,371000,68
20241004,132700,55145436000,371500,371000,371500,371000,204
20241004,132600,55069736000,371000,370500,371000,370500,858
20241004,132500,54751436500,371000,371000,371000,370500,129
20241004,132400,54703623000,371000,370500,371000,370500,127
20241004,132300,54656562000,370500,371000,371000,370500,79
20241004,132200,54627268500,370500,370500,371000,370500,207
20241004,132100,54550555000,370500,371000,371000,370500,27
20241004,132000,54540544500,370500,370500,371000,370500,117
20241004,131900,54497172500,370500,371000,371000,370500,90
20241004,131800,54463802000,370500,370500,371000,370500,218
20241004,131700,54383031500,370500,370500,371000,370500,155
20241004,131600,54325601000,370500,371000,371000,370500,218
20241004,131500,54244827500,370500,370500,371000,370500,43
20241004,131400,54228893500,370500,370500,371000,370500,48
20241004,131300,54211105500,370500,371000,371500,370500,542
20241004,131200,54010040500,371000,371500,371500,371000,469
20241004,131100,53836040000,371500,371500,371500,371000,81
20241004,131000,53805969500,371500,371500,371500,371000,145
20241004,130900,53752114500,371500,371000,371500,370500,995
20241004,130800,53382973500,371000,370500,371000,370500,122
20241004,130700,53337753500,371000,371000,371000,370500,43
20241004,130600,53321811000,370500,370500,371000,370500,83
20241004,130500,53291032500,370500,370500,371000,370500,331
20241004,130400,53168269000,370500,370500,371000,370000,697
20241004,130300,52910103000,370000,370500,370500,370000,189
20241004,130200,52840119500,370500,370500,370500,370000,155
20241004,130100,52782729000,370000,370500,370500,370000,185
20241004,130000,52714218500,370500,370000,370500,370000,190
20241004,125900,52643891500,370500,370500,371000,370000,1361
20241004,125800,52139707500,371000,370500,371000,370500,85
20241004,125700,52108201500,370500,370500,371000,370500,886
20241004,125600,51779936500,371000,370500,371000,370500,112
20241004,125500,51738427000,371000,370500,371000,370500,737
20241004,125400,51465349500,371000,370500,371000,370500,415
20241004,125300,51311587000,370500,371000,371000,370500,73
20241004,125200,51284526000,371000,371000,371000,370500,391
20241004,125100,51139611500,371000,371000,371000,370500,398
20241004,125000,50992123500,371000,371000,371000,370500,134
20241004,124900,50942422000,371000,370500,371000,370500,44
20241004,124800,50926112000,370500,371000,371000,370500,311
20241004,124700,50810790500,371000,371000,371500,371000,226
20241004,124600,50726937000,371000,371500,371500,371000,91
20241004,124500,50693171500,371500,371500,371500,371000,34
20241004,124400,50680549500,371000,371000,371500,370500,595
20241004,124300,50459757000,371000,370500,371000,370500,1325
20241004,124200,49968829500,370500,370500,371000,370500,209
20241004,124100,49891392500,370500,370500,371000,370500,670
20241004,124000,49642857500,370500,370500,371000,370500,258
20241004,123900,49547256500,370500,371000,371000,370500,139
20241004,123800,49495703500,371000,371000,371000,370500,77
20241004,123700,49467165500,371000,370500,371000,370500,127
20241004,123600,49420103000,370500,371000,371000,370500,204
20241004,123500,49344511500,370500,370500,371000,370500,159
20241004,123400,49285593500,371000,371000,371000,370500,156
20241004,123300,49227752500,371000,371000,371000,370500,282
20241004,123200,49123134000,371000,371000,371000,370500,330
20241004,123100,49000862000,371000,371000,371000,370500,340
20241004,123000,48874805500,371000,371000,371500,370500,249
20241004,122900,48782427000,371000,370500,371000,370500,861
20241004,122800,48463035000,370500,371000,371000,370500,157
20241004,122700,48404817500,371000,371000,371000,370500,569
20241004,122600,48193748500,371000,371000,371500,371000,242
20241004,122500,48103964000,371000,371500,371500,371000,165
20241004,122400,48042743500,371000,371000,371500,371000,86
20241004,122300,48010817500,371000,371500,371500,371000,77
20241004,122200,47982246000,371000,371000,371500,370500,463
20241004,122100,47810462500,371000,371500,371500,371000,59
20241004,122000,47788565000,371500,371500,371500,371000,585
20241004,121900,47571357000,371000,371000,371500,370500,1038
20241004,121800,47186440000,371000,370500,371000,370500,210
20241004,121700,47108560000,370500,371000,371000,370500,709
20241004,121600,46845700500,370500,371500,371500,370500,6360
20241004,121500,44486156000,371000,371500,371500,371000,105
20241004,121400,44447193000,371000,371500,371500,371000,202
20241004,121300,44372173500,371500,371000,371500,371000,101
20241004,121200,44334682500,371500,371000,371500,371000,121
20241004,121100,44289774500,371000,371500,371500,371000,252
20241004,121000,44196263500,371500,371500,372000,371000,1230
20241004,120900,43739340500,371500,372000,372000,371500,71
20241004,120800,43712958000,371500,371500,372000,371500,224
20241004,120700,43629718000,371500,371500,372000,371500,81
20241004,120600,43599608000,371500,371500,372000,371500,166
20241004,120500,43537937500,371500,372000,372000,371500,443
20241004,120400,43373360000,371500,371500,372000,371500,271
20241004,120300,43272609500,372000,371500,372000,371500,363
20241004,120200,43137738500,371500,372000,372000,371500,180
20241004,120100,43070837500,372000,372000,372500,371500,181
20241004,120000,43003523500,372000,372000,372500,372000,161
20241004,115900,42943624000,371500,372000,372000,371500,194
20241004,115800,42871477500,371500,372000,372000,371500,240
20241004,115700,42782264000,372000,372000,372000,371500,98
20241004,115600,42745814500,372000,371500,372000,371500,305
20241004,115500,42632411000,372000,372000,372000,371500,281
20241004,115400,42527912500,371500,372000,372000,371500,1010
20241004,115300,42152626000,371500,371500,372000,371500,408
20241004,115200,42000960000,371500,371500,372000,371500,740
20241004,115100,41726019500,371500,372000,372000,371500,60
20241004,115000,41703722000,372000,371500,372000,371500,76
20241004,114900,41675478500,372000,371500,372000,371500,306
20241004,114800,41561777500,371500,372000,372000,371500,250
20241004,114700,41468829500,372000,372000,372500,372000,928
20241004,114600,41123603000,372000,372000,372000,372000,54
20241004,114500,41103515000,372000,373000,373000,372000,336
20241004,114400,40978370500,372500,373000,373000,372500,186
20241004,114300,40909071500,372500,373000,373000,372500,176
20241004,114200,40843502500,372500,372500,373000,372500,80
20241004,114100,40813691000,372500,372500,373000,372500,264
20241004,114000,40715284000,372500,373000,373000,372500,113
20241004,113900,40673186000,373000,372500,373000,372500,117
20241004,113800,40629590500,373000,373000,373000,372500,71
20241004,113700,40603121000,373000,372500,373000,372500,52
20241004,113600,40583738000,372500,373000,373000,372500,151
20241004,113500,40527469000,373000,372500,373000,372500,127
20241004,113400,40480105500,373000,373000,373000,372500,85
20241004,113300,40448422500,373000,373000,373000,372500,151
20241004,113200,40392108500,373000,373000,373000,372500,81
20241004,113100,40361907000,373000,373500,373500,373000,915
20241004,113000,40020607000,373500,373500,373500,373000,116
20241004,112900,39977289500,373000,373500,373500,373000,206
20241004,112800,39900357500,373500,372500,373500,372500,869
20241004,112700,39576214500,372500,373000,373000,372500,126
20241004,112600,39529261000,372500,373000,373000,372500,175
20241004,112500,39464040500,373000,373000,373000,372500,162
20241004,112400,39403662000,373000,372500,373000,372500,950
20241004,112300,39049658500,373000,373000,373000,372500,186
20241004,112200,38980297000,372500,373000,373000,372500,92
20241004,112100,38946010000,373000,372500,373000,372500,95
20241004,112000,38910604500,373000,372500,373000,372500,66
20241004,111900,38885988500,372500,372500,372500,372000,555
20241004,111800,38679266500,372000,372000,372500,372000,158
20241004,111700,38620441000,372500,372500,372500,372000,131
20241004,111600,38571680000,372500,372000,373000,372000,404
20241004,111500,38421197000,372500,372000,372500,372000,148
20241004,111400,38366121000,372000,372000,372500,372000,81
20241004,111300,38335987500,372000,372000,372000,371500,807
20241004,111200,38035807000,372000,372500,372500,372000,1202
20241004,111100,37588661000,372500,372000,372500,372000,2078
20241004,111000,36815162500,372500,373000,373000,372000,1168
20241004,110900,36380140000,372500,373000,373000,372500,185
20241004,110800,36311212000,373000,372500,373000,372500,204
20241004,110700,36235214000,372500,372500,373000,372500,146
20241004,110600,36180815000,372500,373000,373500,372500,1153
20241004,110500,35750791500,373500,373500,373500,373000,235
20241004,110400,35663104000,373000,373500,373500,373000,1041
20241004,110300,35274327000,374000,374000,374000,373500,94
20241004,110200,35239181500,374000,374000,374500,373500,296
20241004,110100,35128486000,373500,373500,374000,373500,123
20241004,110000,35082497000,374000,374500,374500,373500,313
20241004,105900,34965432500,374000,374000,374500,374000,59
20241004,105800,34943365500,374000,373500,374000,373500,123
20241004,105700,34897375500,374000,374000,374500,373500,541
20241004,105600,34695042000,374000,373500,374000,373500,379
20241004,105500,34553309000,373500,374000,374000,373500,307
20241004,105400,34438550000,374000,374000,374000,373500,230
20241004,105300,34352610000,374000,373500,374000,373500,205
20241004,105200,34276020000,374000,373500,374000,373500,246
20241004,105100,34184037500,373500,374000,374000,373500,737
20241004,105000,33908761000,373500,373500,374000,373500,53
20241004,104900,33888954000,374000,373500,374000,373500,627
20241004,104800,33654678500,374000,374000,374000,373500,289
20241004,104700,33546719500,374000,373500,374000,373500,62
20241004,104600,33523556000,373500,373000,374000,373000,792
20241004,104500,33227789500,373000,373500,373500,373000,262
20241004,104400,33129954500,373000,373500,373500,373000,97
20241004,104300,33093758000,373000,373000,373000,373000,121
20241004,104200,33048625000,373500,373000,373500,373000,142
20241004,104100,32995632000,373500,373500,373500,373000,145
20241004,104000,32941518500,373500,373500,373500,373000,81
20241004,103900,32911295500,373500,373000,373500,373000,116
20241004,103800,32868011500,373000,373000,373500,373000,73
20241004,103700,32840775500,373000,373000,373500,373000,135
20241004,103600,32790407500,373000,373000,373500,373000,866
20241004,103500,32467374500,372500,373000,373000,372500,215
20241004,103400,32387254500,373000,372500,373000,372500,112
20241004,103300,32345515000,373000,372500,373000,372500,86
20241004,103200,32313474000,372500,373000,373000,372500,210
20241004,103100,32235217000,373000,373000,373000,372500,150
20241004,103000,32179313500,372500,373000,373000,372500,167
20241004,102900,32117076000,373000,373000,373000,372500,81
20241004,102800,32086869000,372500,373000,373000,372500,203
20241004,102700,32011203500,373000,372500,373000,372500,113
20241004,102600,31969099500,373000,373000,373500,373000,239
20241004,102500,31879948000,373500,373000,373500,373000,182
20241004,102400,31812051500,373000,373000,373000,372500,142
20241004,102300,31759108000,373000,373000,373000,372500,736
20241004,102200,31484593500,373000,373000,373000,372500,241
20241004,102100,31394702500,373000,373500,373500,373000,489
20241004,102000,31212245000,373500,373500,373500,373000,491
20241004,101900,31028875000,373500,373500,373500,373000,99
20241004,101800,30991905500,373500,373500,374000,373000,519
20241004,101700,30798226500,373500,373000,374000,373000,551
20241004,101600,30592438000,373000,373000,373500,372500,490
20241004,101500,30409648500,372500,372500,373000,372500,179
20241004,101400,30342938500,372500,373000,373500,372500,439
20241004,101300,30179192500,373000,373500,374000,373000,1427
20241004,101200,29646339500,374000,373500,374000,373500,420
20241004,101100,29489297500,373500,373500,374000,373500,243
20241004,101000,29398510000,373500,374000,374000,373500,102
20241004,100900,29360377000,374000,373500,374000,373000,1198
20241004,100800,28913006000,373500,373500,373500,373000,523
20241004,100700,28717692500,373000,373000,373500,372500,702
20241004,100600,28455842500,373000,373000,373000,372500,600
20241004,100500,28232071500,373000,372500,373000,372500,240
20241004,100400,28142657500,372500,372000,373000,372000,311
20241004,100300,28026799000,372500,372500,372500,372000,529
20241004,100200,27829767000,372000,372500,372500,372000,414
20241004,100100,27675720000,372500,372500,372500,372000,290
20241004,100000,27567762500,372500,372500,373000,372000,671
20241004,095900,27317869500,373000,373000,373000,372500,239
20241004,095800,27228748500,373000,373000,373000,372500,667
20241004,095700,26980103000,373000,372500,373000,372500,681
20241004,095600,26726322000,372500,372000,373000,372000,156
20241004,095500,26668211500,372000,372000,372500,372000,176
20241004,095400,26602694500,372500,372000,372500,372000,244
20241004,095300,26511831500,372500,371500,373000,371500,471
20241004,095200,26336418000,372000,371500,372000,371500,303
20241004,095100,26223730000,371500,371500,371500,371000,616
20241004,095000,25994906500,371500,371500,371500,371000,788
20241004,094900,25702272000,371500,371000,371500,371000,176
20241004,094800,25636941000,371500,371500,371500,371000,209
20241004,094700,25559324000,371500,371000,371500,371000,206
20241004,094600,25482818000,371000,371000,371500,371000,343
20241004,094500,25355506000,371500,371500,371500,371000,261
20241004,094400,25258575000,371500,371500,371500,371000,443
20241004,094300,25094051000,371500,372000,372000,371000,1112
20241004,094200,24680870500,372000,371500,372000,371500,325
20241004,094100,24560096500,371500,372000,372000,371500,1001
20241004,094000,24188024500,372000,372000,372500,371500,1559
20241004,093900,23608313000,372000,372000,372500,371500,1011
20241004,093800,23231980000,371500,372000,372000,371500,417
20241004,093700,23076922000,371500,372000,372000,371500,854
20241004,093600,22759657000,371500,372000,372000,371500,527
20241004,093500,22563779000,372000,372500,372500,371500,496
20241004,093400,22379363500,372000,372000,372000,371500,562
20241004,093300,22170398000,372000,372500,372500,371500,1661
20241004,093200,21552619000,372500,372500,372500,372000,242
20241004,093100,21462549500,372500,372500,372500,372000,333
20241004,093000,21338618500,372500,372000,372500,372000,367
20241004,092900,21202028000,372500,372500,372500,372000,556
20241004,092800,20994995500,372500,372500,373000,372000,248
20241004,092700,20902693500,373000,373000,373500,372500,2184
20241004,092600,20087670500,373000,372000,373500,372000,1428
20241004,092500,19555562500,372000,372000,372500,371500,844
20241004,092400,19241630000,372000,372000,372500,371500,944
20241004,092300,18890578000,372500,372000,372500,372000,610
20241004,092200,18663632000,372000,372500,372500,372000,231
20241004,092100,18577690500,372500,371500,372500,371500,1197
20241004,092000,18132468500,371500,372000,372000,371500,2081
20241004,091900,17358819000,372000,372000,372500,372000,1382
20241004,091800,16844698500,372000,372000,372500,372000,621
20241004,091700,16613575000,372000,372500,373000,372000,1809
20241004,091600,15939786500,373000,373000,373500,372500,708
20241004,091500,15675895000,373500,373500,373500,372500,1249
20241004,091400,15210056000,373000,373500,374000,373000,1762
20241004,091300,14552605500,373500,373000,374000,373000,1183
20241004,091200,14110698500,373500,374000,375000,373000,1217
20241004,091100,13656159500,373500,373500,374000,372500,2276
20241004,091000,12807264500,373500,373000,374000,372500,1276
20241004,090900,12331061000,373000,374000,374000,372500,2807
20241004,090800,11283747500,374000,375500,375500,374000,2609
20241004,090700,10306575500,375000,375500,376000,375000,1420
20241004,090600,9773473000,375500,378000,378000,375000,3808
20241004,090500,8338883000,378000,377500,378000,377500,3400
20241004,090400,7054205000,377500,376500,377500,376000,2953
20241004,090300,5941534500,376500,375500,377000,375000,1790
20241004,090200,5269128500,376000,374500,376000,374000,2352
20241004,090100,4387357000,374500,374000,375000,373000,5444
20241004,090000,2351634500,374000,374500,375500,374000,5999