KissMeData/004090/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184300,29741357800,20350,20350,20350,20350,30024
20241007,184200,29741357800,20350,20350,20350,20350,0
20241007,184100,29741357800,20350,20350,20350,20350,0
20241007,184000,29741357800,20350,20350,20350,20350,0
20241007,183900,29741357800,20350,20350,20350,20350,0
20241007,183800,29741357800,20350,20350,20350,20350,0
20241007,183700,29741357800,20350,20350,20350,20350,0
20241007,183600,29741357800,20350,20350,20350,20350,0
20241007,183500,29741357800,20350,20350,20350,20350,0
20241007,183400,29741357800,20350,20350,20350,20350,0
20241007,183300,29741357800,20350,20350,20350,20350,0
20241007,183200,29741357800,20350,20350,20350,20350,0
20241007,183100,29741357800,20350,20350,20350,20350,0
20241007,183000,29741357800,20350,20350,20350,20350,0
20241007,182900,29741357800,20350,20350,20350,20350,0
20241007,182800,29741357800,20350,20350,20350,20350,0
20241007,182700,29741357800,20350,20350,20350,20350,0
20241007,182600,29741357800,20350,20350,20350,20350,0
20241007,182500,29741357800,20350,20350,20350,20350,0
20241007,182400,29741357800,20350,20350,20350,20350,0
20241007,182300,29741357800,20350,20350,20350,20350,0
20241007,182200,29741357800,20350,20350,20350,20350,0
20241007,182100,29741357800,20350,20350,20350,20350,0
20241007,182000,29741357800,20350,20350,20350,20350,0
20241007,181900,29741357800,20350,20350,20350,20350,0
20241007,181800,29741357800,20350,20350,20350,20350,0
20241007,181700,29741357800,20350,20350,20350,20350,0
20241007,181600,29741357800,20350,20350,20350,20350,0
20241007,181500,29741357800,20350,20350,20350,20350,0
20241007,181400,29741357800,20350,20350,20350,20350,0
20241007,181300,29741357800,20350,20350,20350,20350,30024
20241007,181200,29741357800,20350,20350,20350,20350,0
20241007,181100,29741357800,20350,20350,20350,20350,0
20241007,181000,29741357800,20350,20350,20350,20350,0
20241007,180900,29741357800,20350,20350,20350,20350,0
20241007,180800,29741357800,20350,20350,20350,20350,0
20241007,180700,29741357800,20350,20350,20350,20350,0
20241007,180600,29741357800,20350,20350,20350,20350,0
20241007,180500,29741357800,20350,20350,20350,20350,0
20241007,180400,29741357800,20350,20350,20350,20350,0
20241007,180300,29741357800,20350,20350,20350,20350,0
20241007,180200,29741357800,20350,20350,20350,20350,0
20241007,180100,29741357800,20350,20350,20350,20350,0
20241007,180000,29741357800,20350,20350,20350,20350,0
20241007,175900,29741357800,20350,20350,20350,20350,0
20241007,175800,29741357800,20350,20350,20350,20350,0
20241007,175700,29741357800,20350,20350,20350,20350,0
20241007,175600,29741357800,20350,20350,20350,20350,0
20241007,175500,29741357800,20350,20350,20350,20350,0
20241007,175400,29741357800,20350,20350,20350,20350,0
20241007,175300,29741357800,20350,20350,20350,20350,0
20241007,175200,29741357800,20350,20350,20350,20350,0
20241007,175100,29741357800,20350,20350,20350,20350,0
20241007,175000,29741357800,20350,20350,20350,20350,0
20241007,174900,29741357800,20350,20350,20350,20350,0
20241007,174800,29741357800,20350,20350,20350,20350,0
20241007,174700,29741357800,20350,20350,20350,20350,0
20241007,174600,29741357800,20350,20350,20350,20350,0
20241007,174500,29741357800,20350,20350,20350,20350,0
20241007,174400,29741357800,20350,20350,20350,20350,0
20241007,174300,29741357800,20350,20350,20350,20350,30024
20241007,174200,29741357800,20350,20350,20350,20350,0
20241007,174100,29741357800,20350,20350,20350,20350,0
20241007,174000,29741357800,20350,20350,20350,20350,0
20241007,173900,29741357800,20350,20350,20350,20350,0
20241007,173800,29741357800,20350,20350,20350,20350,0
20241007,173700,29741357800,20350,20350,20350,20350,0
20241007,173600,29741357800,20350,20350,20350,20350,0
20241007,173500,29741357800,20350,20350,20350,20350,0
20241007,173400,29741357800,20350,20350,20350,20350,0
20241007,173300,29741357800,20350,20350,20350,20350,0
20241007,173200,29741357800,20350,20350,20350,20350,0
20241007,173100,29741357800,20350,20350,20350,20350,0
20241007,173000,29741357800,20350,20350,20350,20350,0
20241007,172900,29741357800,20350,20350,20350,20350,0
20241007,172800,29741357800,20350,20350,20350,20350,0
20241007,172700,29741357800,20350,20350,20350,20350,0
20241007,172600,29741357800,20350,20350,20350,20350,0
20241007,172500,29741357800,20350,20350,20350,20350,0
20241007,172400,29741357800,20350,20350,20350,20350,0
20241007,172300,29741357800,20350,20350,20350,20350,0
20241007,172200,29741357800,20350,20350,20350,20350,0
20241007,172100,29741357800,20350,20350,20350,20350,0
20241007,172000,29741357800,20350,20350,20350,20350,0
20241007,171900,29741357800,20350,20350,20350,20350,0
20241007,171800,29741357800,20350,20350,20350,20350,0
20241007,171700,29741357800,20350,20350,20350,20350,0
20241007,171600,29741357800,20350,20350,20350,20350,0
20241007,171500,29741357800,20350,20350,20350,20350,0
20241007,171400,29741357800,20350,20350,20350,20350,0
20241007,171300,29741357800,20350,20350,20350,20350,30024
20241007,171200,29741357800,20350,20350,20350,20350,0
20241007,171100,29741357800,20350,20350,20350,20350,0
20241007,171000,29741357800,20350,20350,20350,20350,0
20241007,170900,29741357800,20350,20350,20350,20350,0
20241007,170800,29741357800,20350,20350,20350,20350,0
20241007,170700,29741357800,20350,20350,20350,20350,0
20241007,170600,29741357800,20350,20350,20350,20350,0
20241007,170500,29741357800,20350,20350,20350,20350,0
20241007,170400,29741357800,20350,20350,20350,20350,0
20241007,170300,29741357800,20350,20350,20350,20350,0
20241007,170200,29741357800,20350,20350,20350,20350,0
20241007,170100,29741357800,20350,20350,20350,20350,0
20241007,170000,29741357800,20350,20350,20350,20350,0
20241007,165900,29741357800,20350,20350,20350,20350,0
20241007,165800,29741357800,20350,20350,20350,20350,0
20241007,165700,29741357800,20350,20350,20350,20350,0
20241007,165600,29741357800,20350,20350,20350,20350,0
20241007,165500,29741357800,20350,20350,20350,20350,0
20241007,165400,29741357800,20350,20350,20350,20350,0
20241007,165300,29741357800,20350,20350,20350,20350,0
20241007,165200,29741357800,20350,20350,20350,20350,0
20241007,165100,29741357800,20350,20350,20350,20350,0
20241007,165000,29741357800,20350,20350,20350,20350,0
20241007,164900,29741357800,20350,20350,20350,20350,0
20241007,164800,29741357800,20350,20350,20350,20350,0
20241007,164700,29741357800,20350,20350,20350,20350,0
20241007,164600,29741357800,20350,20350,20350,20350,0
20241007,164500,29741357800,20350,20350,20350,20350,0
20241007,164400,29741357800,20350,20350,20350,20350,0
20241007,164300,29741357800,20350,20350,20350,20350,30024
20241007,164200,29741357800,20350,20350,20350,20350,0
20241007,164100,29741357800,20350,20350,20350,20350,0
20241007,164000,29741357800,20350,20350,20350,20350,0
20241007,163900,29741357800,20350,20350,20350,20350,0
20241007,163800,29741357800,20350,20350,20350,20350,0
20241007,163700,29741357800,20350,20350,20350,20350,0
20241007,163600,29741357800,20350,20350,20350,20350,0
20241007,163500,29741357800,20350,20350,20350,20350,0
20241007,163400,29741357800,20350,20350,20350,20350,0
20241007,163300,29741357800,20350,20350,20350,20350,0
20241007,163200,29741357800,20350,20350,20350,20350,0
20241007,163100,29741357800,20350,20350,20350,20350,0
20241007,163000,29741357800,20350,20350,20350,20350,0
20241007,162900,29741357800,20350,20350,20350,20350,0
20241007,162800,29741357800,20350,20350,20350,20350,0
20241007,162700,29741357800,20350,20350,20350,20350,0
20241007,162600,29741357800,20350,20350,20350,20350,0
20241007,162500,29741357800,20350,20350,20350,20350,0
20241007,162400,29741357800,20350,20350,20350,20350,0
20241007,162300,29741357800,20350,20350,20350,20350,0
20241007,162200,29741357800,20350,20350,20350,20350,0
20241007,162100,29741357800,20350,20350,20350,20350,0
20241007,162000,29741357800,20350,20350,20350,20350,0
20241007,161900,29741357800,20350,20350,20350,20350,0
20241007,161800,29741357800,20350,20350,20350,20350,0
20241007,161700,29741357800,20350,20350,20350,20350,0
20241007,161600,29741357800,20350,20350,20350,20350,0
20241007,161500,29741357800,20350,20350,20350,20350,0
20241007,161400,29741357800,20350,20350,20350,20350,0
20241007,161300,29741357800,20350,20350,20350,20350,30024
20241007,161200,29741357800,20350,20350,20350,20350,0
20241007,161100,29741357800,20350,20350,20350,20350,0
20241007,161000,29741357800,20350,20350,20350,20350,0
20241007,160900,29741357800,20350,20350,20350,20350,0
20241007,160800,29741357800,20350,20350,20350,20350,0
20241007,160700,29741357800,20350,20350,20350,20350,0
20241007,160600,29741357800,20350,20350,20350,20350,0
20241007,160500,29741357800,20350,20350,20350,20350,0
20241007,160400,29741357800,20350,20350,20350,20350,0
20241007,160300,29741357800,20350,20350,20350,20350,0
20241007,160200,29741357800,20350,20350,20350,20350,0
20241007,160100,29741357800,20350,20350,20350,20350,0
20241007,160000,29741357800,20350,20350,20350,20350,0
20241007,155900,29741357800,20350,20350,20350,20350,0
20241007,155800,29741357800,20350,20350,20350,20350,0
20241007,155700,29741357800,20350,20350,20350,20350,0
20241007,155600,29741357800,20350,20350,20350,20350,0
20241007,155500,29741357800,20350,20350,20350,20350,0
20241007,155400,29741357800,20350,20350,20350,20350,0
20241007,155300,29741357800,20350,20350,20350,20350,0
20241007,155200,29741357800,20350,20350,20350,20350,0
20241007,155100,29741357800,20350,20350,20350,20350,0
20241007,155000,29741357800,20350,20350,20350,20350,0
20241007,154900,29741357800,20350,20350,20350,20350,0
20241007,154800,29741357800,20350,20350,20350,20350,0
20241007,154700,29741357800,20350,20350,20350,20350,0
20241007,154600,29741357800,20350,20350,20350,20350,0
20241007,154500,29741357800,20350,20350,20350,20350,0
20241007,154400,29741357800,20350,20350,20350,20350,0
20241007,154300,29741357800,20350,20350,20350,20350,30024
20241007,154200,29741357800,20350,20350,20350,20350,0
20241007,154100,29741357800,20350,20350,20350,20350,0
20241007,154000,29741357800,20350,20350,20350,20350,0
20241007,153900,29741357800,20350,20350,20350,20350,0
20241007,153800,29741357800,20350,20350,20350,20350,0
20241007,153700,29741357800,20350,20350,20350,20350,0
20241007,153600,29741357800,20350,20350,20350,20350,0
20241007,153500,29741357800,20350,20350,20350,20350,0
20241007,153400,29741357800,20350,20350,20350,20350,0
20241007,153300,29741357800,20350,20350,20350,20350,0
20241007,153200,29741357800,20350,20350,20350,20350,0
20241007,153100,29741357800,20350,20350,20350,20350,0
20241007,153000,29741357800,20350,20350,20350,20350,30024
20241007,152900,29130369400,20500,20500,20500,20500,0
20241007,152800,29130369400,20500,20500,20500,20500,0
20241007,152700,29130369400,20500,20500,20500,20500,0
20241007,152600,29130369400,20500,20500,20500,20500,0
20241007,152500,29130369400,20500,20500,20500,20500,0
20241007,152400,29130369400,20500,20500,20500,20500,0
20241007,152300,29130369400,20500,20500,20500,20500,0
20241007,152200,29130369400,20500,20500,20500,20500,0
20241007,152100,29130369400,20500,20500,20500,20500,0
20241007,152000,29130369400,20500,20500,20500,20500,0
20241007,151900,29130369400,20500,20400,20500,20400,4404
20241007,151800,29040318650,20400,20400,20500,20400,8388
20241007,151700,28869044250,20400,20450,20500,20400,4404
20241007,151600,28779140150,20450,20500,20500,20400,8223
20241007,151500,28610963000,20500,20450,20500,20450,1237
20241007,151400,28585661300,20500,20500,20500,20450,2197
20241007,151300,28540723300,20450,20450,20500,20450,1407
20241007,151200,28511912650,20500,20500,20550,20450,3150
20241007,151100,28447325700,20500,20500,20550,20450,6541
20241007,151000,28313299850,20500,20550,20550,20500,602
20241007,150900,28300947000,20550,20550,20550,20500,386
20241007,150800,28293022150,20500,20550,20550,20500,3674
20241007,150700,28217581500,20550,20500,20550,20500,979
20241007,150600,28197488550,20550,20500,20550,20450,3043
20241007,150500,28135126850,20450,20500,20500,20450,792
20241007,150400,28118918600,20500,20450,20500,20450,940
20241007,150300,28099687350,20500,20500,20500,20450,683
20241007,150200,28085716200,20450,20450,20500,20450,389
20241007,150100,28077752400,20450,20500,20500,20450,1896
20241007,150000,28038959600,20500,20500,20500,20450,382
20241007,145900,28031128900,20450,20500,20500,20450,861
20241007,145800,28013509150,20450,20500,20550,20450,1424
20241007,145700,27984338000,20500,20550,20550,20500,571
20241007,145600,27972631550,20500,20500,20500,20500,865
20241007,145500,27954899050,20500,20500,20550,20450,3509
20241007,145400,27882957100,20500,20450,20500,20400,1275
20241007,145300,27856884650,20450,20500,20500,20450,1437
20241007,145200,27827489700,20450,20450,20500,20450,519
20241007,145100,27816872050,20500,20450,20500,20400,1028
20241007,145000,27795839400,20450,20450,20500,20400,3421
20241007,144900,27725887900,20450,20500,20500,20450,1205
20241007,144800,27701239350,20500,20500,20500,20450,597
20241007,144700,27689018400,20500,20450,20500,20450,633
20241007,144600,27676063800,20450,20500,20500,20450,1468
20241007,144500,27646018550,20450,20500,20500,20450,1856
20241007,144400,27608047500,20550,20500,20550,20500,325
20241007,144300,27601384800,20500,20500,20500,20450,5679
20241007,144200,27485164050,20500,20500,20550,20500,995
20241007,144100,27464763050,20500,20500,20500,20500,169
20241007,144000,27461298550,20500,20500,20550,20500,756
20241007,143900,27445776100,20500,20500,20550,20500,233
20241007,143800,27440992650,20550,20500,20550,20500,1236
20241007,143700,27415648400,20500,20500,20550,20500,2207
20241007,143600,27370391050,20500,20600,20600,20500,1077
20241007,143500,27348260950,20600,20550,20600,20550,108
20241007,143400,27346040800,20550,20550,20550,20550,204
20241007,143300,27341848600,20550,20550,20550,20550,282
20241007,143200,27336053500,20550,20500,20600,20500,1385
20241007,143100,27307583400,20500,20500,20550,20500,484
20241007,143000,27297661200,20550,20550,20550,20500,818
20241007,142900,27280874350,20550,20550,20600,20550,5991
20241007,142800,27157734850,20600,20600,20600,20550,1769
20241007,142700,27121293550,20550,20600,20600,20550,176
20241007,142600,27117675450,20600,20600,20600,20550,568
20241007,142500,27106002650,20550,20600,20600,20550,282
20241007,142400,27100195550,20600,20600,20650,20600,1523
20241007,142300,27068821700,20600,20650,20650,20600,191
20241007,142200,27064885250,20650,20650,20650,20650,335
20241007,142100,27057967500,20600,20650,20650,20600,100
20241007,142000,27055904800,20600,20650,20650,20600,1275
20241007,141900,27029612050,20650,20650,20700,20600,1027
20241007,141800,27008399650,20600,20650,20650,20600,216
20241007,141700,27003943450,20650,20650,20650,20600,140
20241007,141600,27001056350,20600,20650,20650,20550,690
20241007,141500,26986842950,20650,20650,20650,20600,368
20241007,141400,26979261950,20600,20600,20650,20600,202
20241007,141300,26975100100,20600,20650,20650,20600,41
20241007,141200,26974254750,20600,20600,20600,20600,304
20241007,141100,26967992350,20600,20600,20650,20600,423
20241007,141000,26959277950,20600,20700,20700,20600,641
20241007,140900,26946058600,20700,20700,20700,20600,2627
20241007,140800,26891801450,20700,20700,20750,20700,2458
20241007,140700,26840919800,20750,20700,20750,20650,2439
20241007,140600,26790410750,20650,20650,20700,20550,2629
20241007,140500,26736088200,20650,20550,20650,20550,5027
20241007,140400,26632430300,20550,20500,20550,20500,1168
20241007,140300,26608428750,20550,20500,20550,20500,174
20241007,140200,26604861500,20500,20550,20550,20500,1326
20241007,140100,26577677500,20550,20550,20550,20500,146
20241007,140000,26574682850,20550,20550,20550,20500,234
20241007,135900,26569874400,20550,20550,20550,20500,389
20241007,135800,26561894850,20500,20500,20500,20450,885
20241007,135700,26543754850,20500,20500,20500,20500,1015
20241007,135600,26522947350,20500,20550,20550,20500,97
20241007,135500,26520958250,20550,20600,20600,20500,1042
20241007,135400,26499544650,20600,20600,20600,20550,295
20241007,135300,26493479250,20550,20500,20600,20500,610
20241007,135200,26480948950,20500,20550,20550,20500,880
20241007,135100,26462867000,20550,20600,20600,20550,3883
20241007,135000,26383052750,20600,20500,20600,20500,2395
20241007,134900,26333859950,20550,20550,20550,20500,578
20241007,134800,26321994600,20550,20500,20550,20500,753
20241007,134700,26306538100,20500,20550,20550,20500,1144
20241007,134600,26283032600,20550,20550,20550,20550,1582
20241007,134500,26250522500,20550,20500,20550,20450,921
20241007,134400,26231645800,20500,20500,20500,20500,59
20241007,134300,26230436300,20500,20500,20500,20500,1922
20241007,134200,26191035300,20500,20550,20550,20500,140
20241007,134100,26188158350,20550,20500,20550,20500,463
20241007,134000,26178666650,20500,20500,20500,20500,2149
20241007,133900,26134612150,20500,20500,20550,20500,581
20241007,133800,26122701500,20550,20450,20550,20450,1374
20241007,133700,26094565000,20450,20450,20450,20450,141
20241007,133600,26091681550,20500,20450,20500,20450,1707
20241007,133500,26056696850,20400,20450,20500,20400,2103
20241007,133400,26013675000,20500,20500,20500,20450,3392
20241007,133300,25944256200,20500,20450,20550,20450,983
20241007,133200,25924105750,20500,20500,20550,20450,1404
20241007,133100,25895327050,20500,20550,20550,20450,656
20241007,133000,25881879150,20500,20500,20550,20500,2033
20241007,132900,25840202550,20500,20450,20500,20450,230
20241007,132800,25835490850,20500,20500,20500,20450,763
20241007,132700,25819867900,20500,20450,20500,20450,2624
20241007,132600,25766140500,20450,20400,20450,20400,1338
20241007,132500,25738778750,20400,20400,20450,20400,552
20241007,132400,25727511950,20450,20350,20450,20350,451
20241007,132300,25718319050,20400,20400,20450,20350,616
20241007,132200,25705780250,20400,20400,20400,20350,2254
20241007,132100,25659801300,20400,20350,20400,20350,297
20241007,132000,25653745400,20350,20400,20400,20350,375
20241007,131900,25646113100,20400,20350,20400,20350,732
20241007,131800,25631191650,20400,20400,20400,20350,1155
20241007,131700,25607685700,20400,20450,20450,20350,1132
20241007,131600,25584592650,20450,20450,20450,20400,394
20241007,131500,25576536850,20450,20350,20450,20350,1639
20241007,131400,25543172750,20400,20350,20400,20350,2158
20241007,131300,25499157800,20350,20350,20400,20350,406
20241007,131200,25490875500,20350,20350,20350,20350,47
20241007,131100,25489919050,20400,20350,20400,20350,487
20241007,131000,25480002800,20400,20300,20400,20300,4745
20241007,130900,25383514500,20350,20350,20350,20300,1312
20241007,130800,25356833650,20300,20300,20350,20300,87
20241007,130700,25355067200,20300,20300,20300,20300,1324
20241007,130600,25328190000,20300,20350,20400,20300,1483
20241007,130500,25298067250,20350,20300,20350,20300,670
20241007,130400,25284438250,20350,20350,20350,20300,683
20241007,130300,25270541400,20350,20350,20350,20300,312
20241007,130200,25264196350,20350,20300,20350,20300,1982
20241007,130100,25223881500,20300,20300,20300,20300,270
20241007,130000,25218400500,20300,20300,20300,20300,1357
20241007,125900,25190853400,20300,20250,20350,20250,1052
20241007,125800,25169495200,20300,20300,20300,20250,847
20241007,125700,25152315200,20300,20250,20350,20250,1099
20241007,125600,25130033150,20250,20300,20350,20250,2975
20241007,125500,25069710250,20300,20250,20300,20250,1830
20241007,125400,25032646050,20250,20250,20300,20200,1467
20241007,125300,25002940050,20200,20300,20350,20200,6326
20241007,125200,24874676050,20300,20300,20400,20300,1737
20241007,125100,24839405700,20300,20400,20400,20300,2124
20241007,125000,24796203050,20400,20350,20400,20350,551
20241007,124900,24784985800,20350,20400,20400,20350,527
20241007,124800,24774249400,20400,20350,20400,20350,1762
20241007,124700,24738385050,20350,20350,20400,20350,218
20241007,124600,24733947250,20350,20350,20400,20350,1929
20241007,124500,24694676850,20400,20400,20450,20400,1782
20241007,124400,24658323800,20450,20450,20450,20400,1545
20241007,124300,24626747950,20450,20450,20450,20400,240
20241007,124200,24621841700,20400,20400,20450,20400,18
20241007,124100,24621474300,20400,20400,20400,20400,464
20241007,124000,24612008700,20400,20400,20450,20400,1433
20241007,123900,24582774750,20450,20450,20450,20400,273
20241007,123800,24577200600,20450,20450,20450,20400,298
20241007,123700,24571108450,20450,20450,20500,20450,1690
20241007,123600,24536543600,20450,20450,20500,20450,1113
20241007,123500,24513757300,20500,20500,20500,20400,2152
20241007,123400,24469725600,20500,20450,20500,20450,808
20241007,123300,24453189250,20450,20400,20450,20400,262
20241007,123200,24447837050,20450,20350,20450,20350,3868
20241007,123100,24368886450,20350,20350,20400,20350,501
20241007,123000,24358690900,20350,20350,20350,20350,3963
20241007,122900,24278043850,20350,20350,20400,20350,144
20241007,122800,24275112050,20400,20400,20400,20350,195
20241007,122700,24271138850,20400,20350,20400,20350,560
20241007,122600,24259741000,20350,20350,20400,20350,524
20241007,122500,24249077150,20350,20350,20400,20350,710
20241007,122400,24234622850,20400,20350,20400,20350,92
20241007,122300,24232746250,20350,20350,20400,20300,1504
20241007,122200,24202165800,20350,20400,20400,20350,2369
20241007,122100,24153948800,20400,20400,20400,20350,1748
20241007,122000,24118375000,20400,20350,20400,20350,1349
20241007,121900,24090882950,20400,20350,20400,20350,1778
20241007,121800,24054686850,20300,20350,20350,20300,4153
20241007,121700,23970224700,20350,20250,20350,20250,6022
20241007,121600,23848018400,20300,20300,20300,20250,5450
20241007,121500,23737409950,20300,20300,20350,20300,1496
20241007,121400,23707025100,20300,20350,20350,20300,4034
20241007,121300,23625028150,20350,20350,20400,20350,1309
20241007,121200,23598388450,20350,20400,20400,20350,2916
20241007,121100,23538989450,20400,20350,20400,20350,518
20241007,121000,23528438650,20350,20400,20450,20350,2993
20241007,120900,23467423450,20450,20400,20450,20350,309
20241007,120800,23461116950,20400,20400,20400,20350,3896
20241007,120700,23381639650,20350,20350,20400,20350,1425
20241007,120600,23352623650,20350,20350,20400,20350,1770
20241007,120500,23316585150,20350,20400,20400,20350,3358
20241007,120400,23248202300,20400,20400,20450,20350,5557
20241007,120300,23134878150,20400,20450,20450,20400,3867
20241007,120200,23055958050,20450,20450,20450,20400,6554
20241007,120100,22922013400,20450,20450,20500,20450,5514
20241007,120000,22809249250,20450,20500,20500,20450,2601
20241007,115900,22755956150,20500,20550,20550,20450,1043
20241007,115800,22734578100,20450,20550,20550,20450,6671
20241007,115700,22597904850,20500,20500,20550,20500,6930
20241007,115600,22455836050,20500,20500,20550,20500,936
20241007,115500,22436647400,20550,20550,20550,20500,1768
20241007,115400,22400334500,20600,20500,20600,20500,655
20241007,115300,22386880600,20550,20550,20550,20500,1830
20241007,115200,22349300500,20500,20550,20550,20500,1666
20241007,115100,22315139850,20500,20500,20550,20500,5998
20241007,115000,22192157450,20500,20550,20550,20500,1153
20241007,114900,22168474400,20550,20550,20550,20550,336
20241007,114800,22161569600,20550,20550,20600,20500,2544
20241007,114700,22109353450,20500,20550,20550,20500,1934
20241007,114600,22069681750,20500,20550,20550,20500,2194
20241007,114500,22024623450,20550,20550,20600,20550,3497
20241007,114400,21952759950,20600,20550,20600,20550,2724
20241007,114300,21896781050,20550,20550,20600,20550,456
20241007,114200,21887408750,20550,20600,20600,20550,1013
20241007,114100,21866577050,20600,20550,20600,20550,905
20241007,114000,21847949350,20600,20550,20600,20550,2171
20241007,113900,21803329250,20550,20550,20600,20500,8244
20241007,113800,21634013000,20600,20550,20600,20550,400
20241007,113700,21625788350,20550,20550,20600,20550,514
20241007,113600,21615224800,20550,20550,20600,20550,2476
20241007,113500,21564342250,20550,20600,20600,20550,14007
20241007,113400,21276207500,20600,20600,20650,20600,591
20241007,113300,21264032850,20600,20650,20650,20600,1773
20241007,113200,21227505300,20600,20600,20650,20600,1419
20241007,113100,21198253550,20600,20650,20650,20600,679
20241007,113000,21184263550,20600,20600,20650,20600,4217
20241007,112900,21097387850,20650,20650,20700,20600,2819
20241007,112800,21039176300,20650,20700,20700,20650,534
20241007,112700,21028134700,20650,20700,20700,20650,242
20241007,112600,21023137150,20650,20650,20650,20650,1485
20241007,112500,20992471900,20650,20650,20650,20650,1058
20241007,112400,20970624200,20700,20700,20700,20650,520
20241007,112300,20959871700,20700,20700,20700,20650,260
20241007,112200,20954500400,20700,20700,20700,20650,1155
20241007,112100,20930620750,20700,20650,20700,20650,789
20241007,112000,20914294900,20650,20650,20700,20650,1702
20241007,111900,20879145800,20700,20700,20700,20650,774
20241007,111800,20863124050,20750,20750,20750,20650,2134
20241007,111700,20818928250,20750,20700,20750,20700,127
20241007,111600,20816299100,20700,20700,20750,20650,1149
20241007,111500,20792514700,20750,20700,20750,20700,704
20241007,111400,20777939700,20700,20700,20750,20700,66
20241007,111300,20776573350,20750,20750,20750,20700,495
20241007,111200,20766321900,20750,20750,20750,20700,523
20241007,111100,20755476450,20750,20700,20750,20700,569
20241007,111000,20743681250,20700,20700,20750,20700,1519
20241007,110900,20712236700,20750,20700,20750,20700,380
20241007,110800,20704370550,20750,20750,20750,20700,164
20241007,110700,20700972700,20700,20700,20750,20700,1708
20241007,110600,20665583400,20700,20700,20700,20650,1115
20241007,110500,20642542650,20700,20650,20750,20650,1287
20241007,110400,20615933650,20650,20700,20700,20650,543
20241007,110300,20604700950,20700,20700,20750,20650,1225
20241007,110200,20579357250,20700,20650,20750,20650,2324
20241007,110100,20531285650,20650,20700,20750,20650,812
20241007,110000,20514479850,20750,20700,20750,20700,632
20241007,105900,20501393400,20750,20700,20750,20700,294
20241007,105800,20495299650,20700,20700,20750,20700,1433
20241007,105700,20465628650,20650,20700,20750,20650,825
20241007,105600,20448550600,20750,20650,20750,20650,1494
20241007,105500,20417623950,20750,20750,20800,20650,6044
20241007,105400,20292351200,20750,20750,20850,20750,462
20241007,105300,20282762250,20850,20850,20850,20800,2685
20241007,105200,20226912900,20850,20800,20900,20800,183
20241007,105100,20223101500,20800,20950,20950,20800,2621
20241007,105000,20168387200,20950,20800,21000,20800,10750
20241007,104900,19943796850,20850,20850,20850,20800,265
20241007,104800,19938282700,20850,20800,20850,20750,1994
20241007,104700,19896821000,20850,20800,20850,20800,208
20241007,104600,19892493500,20850,20800,20850,20800,1548
20241007,104500,19860291650,20800,20700,20800,20700,1827
20241007,104400,19822403900,20750,20750,20750,20700,1610
20241007,104300,19789059800,20700,20700,20750,20700,687
20241007,104200,19774824100,20700,20800,20800,20700,1239
20241007,104100,19749100400,20800,20750,20800,20750,2484
20241007,104000,19697557100,20750,20850,20850,20750,4610
20241007,103900,19601669400,20850,20800,20850,20800,1710
20241007,103800,19566100500,20850,20850,20850,20800,1392
20241007,103700,19537124300,20850,20800,20850,20800,1060
20241007,103600,19515040150,20850,20850,20850,20800,968
20241007,103500,19494899300,20850,20950,20950,20800,3832
20241007,103400,19414913950,20900,20900,20950,20850,1820
20241007,103300,19376922350,20900,20900,20950,20800,4777
20241007,103200,19277189400,20900,20800,20900,20750,9641
20241007,103100,19076147150,20800,20850,20850,20800,2667
20241007,103000,19020651550,20800,20800,20850,20750,3094
20241007,102900,18956326200,20750,20800,20850,20750,3843
20241007,102800,18876518000,20800,20850,20850,20750,2422
20241007,102700,18826133200,20850,20850,20850,20800,2764
20241007,102600,18768542100,20850,20800,20850,20750,2624
20241007,102500,18713974100,20800,20800,20800,20700,2844
20241007,102400,18654944250,20800,20750,20800,20700,967
20241007,102300,18634875700,20750,20700,20750,20700,1679
20241007,102200,18600055700,20750,20700,20750,20700,1483
20241007,102100,18569299950,20700,20700,20700,20650,2751
20241007,102000,18512380300,20700,20650,20700,20650,3682
20241007,101900,18436337350,20650,20700,20750,20650,544
20241007,101800,18425095150,20700,20750,20750,20700,2362
20241007,101700,18376189000,20750,20850,20850,20700,3909
20241007,101600,18294958100,20750,20900,20950,20750,9523
20241007,101500,18096499900,20850,20850,21000,20800,16678
20241007,101400,17747646300,20850,20700,20850,20700,7627
20241007,101300,17589110550,20700,20650,20700,20600,2574
20241007,101200,17535942150,20650,20600,20650,20600,974
20241007,101100,17515836400,20600,20550,20650,20550,3896
20241007,101000,17435665150,20600,20550,20600,20550,2475
20241007,100900,17384798400,20550,20600,20600,20550,1629
20241007,100800,17351314500,20550,20550,20600,20550,1900
20241007,100700,17312237600,20550,20600,20600,20550,1562
20241007,100600,17280130400,20600,20600,20600,20550,1383
20241007,100500,17251671350,20600,20650,20650,20550,2112
20241007,100400,17208171700,20650,20600,20650,20500,10170
20241007,100300,16998970300,20550,20600,20650,20550,2186
20241007,100200,16953986900,20600,20700,20700,20600,2587
20241007,100100,16900628400,20700,20650,20700,20600,2399
20241007,100000,16851075150,20650,20650,20700,20600,1876
20241007,095900,16812334900,20650,20650,20650,20600,1800
20241007,095800,16775196450,20650,20550,20650,20550,3117
20241007,095700,16710968600,20600,20500,20600,20500,6203
20241007,095600,16583516150,20550,20600,20600,20500,8181
20241007,095500,16415322500,20600,20550,20600,20550,2502
20241007,095400,16363867350,20550,20550,20600,20550,1874
20241007,095300,16325354050,20550,20600,20650,20550,4489
20241007,095200,16232886950,20650,20600,20650,20600,1003
20241007,095100,16212209500,20650,20600,20650,20600,1031
20241007,095000,16190938800,20600,20600,20650,20600,1102
20241007,094900,16168237400,20650,20600,20650,20600,1571
20241007,094800,16135850150,20600,20550,20650,20550,3702
20241007,094700,16059634300,20550,20600,20650,20550,8591
20241007,094600,15882665700,20600,20650,20650,20600,2595
20241007,094500,15829152700,20650,20650,20700,20650,3756
20241007,094400,15751521050,20650,20700,20700,20600,5901
20241007,094300,15629689750,20700,20650,20700,20650,2864
20241007,094200,15570409950,20650,20650,20700,20650,814
20241007,094100,15553591200,20650,20700,20700,20650,2615
20241007,094000,15499588250,20650,20700,20700,20550,8715
20241007,093900,15319908400,20650,20700,20750,20600,8925
20241007,093800,15135478650,20750,20800,20800,20700,807
20241007,093700,15118735900,20800,20750,20800,20700,3587
20241007,093600,15044407050,20700,20700,20750,20700,2411
20241007,093500,14994487950,20700,20750,20800,20700,8093
20241007,093400,14826891300,20750,20800,20800,20700,3282
20241007,093300,14758814400,20750,20800,20850,20700,3408
20241007,093200,14688049300,20850,20900,20950,20750,12763
20241007,093100,14421969300,20900,21000,21050,20900,3628
20241007,093000,14345853000,21000,21000,21100,20950,14618
20241007,092900,14038413900,21050,21050,21200,21000,19918
20241007,092800,13618239750,21100,21100,21150,20950,20011
20241007,092700,13196487750,21100,20900,21150,20900,22308
20241007,092600,12727233800,20900,20850,20900,20800,2091
20241007,092500,12683563950,20800,20950,20950,20800,8955
20241007,092400,12496391750,20950,20850,20950,20800,4836
20241007,092300,12395323500,20850,20750,20900,20750,5439
20241007,092200,12281901900,20750,20700,20850,20650,10676
20241007,092100,12060107750,20700,20550,20800,20550,10517
20241007,092000,11842866250,20600,20600,20650,20450,18333
20241007,091900,11466585150,20650,20550,20650,20500,10226
20241007,091800,11256216300,20550,20700,20700,20500,18189
20241007,091700,10881731450,20650,20750,20750,20650,7589
20241007,091600,10724594150,20750,20750,20800,20650,18473
20241007,091500,10341877300,20800,20850,20850,20750,4714
20241007,091400,10243806100,20850,20750,20900,20750,11198
20241007,091300,10010339850,20750,20800,20900,20750,11910
20241007,091200,9762497450,20800,20800,20850,20750,12962
20241007,091100,9492813950,20800,20800,20900,20800,9933
20241007,091000,9285739500,20750,20950,20950,20750,22551
20241007,090900,8816280700,21000,20950,21000,20850,17335
20241007,090800,8454198700,20950,21050,21150,20950,33284
20241007,090700,7753721300,21050,21250,21350,21050,23744
20241007,090600,7250773150,21300,21250,21400,21150,31910
20241007,090500,6571034350,21250,21150,21250,21000,24856
20241007,090400,6046343400,21150,21200,21250,21100,38421
20241007,090300,5232972300,21150,20950,21200,20900,32166
20241007,090200,4553964000,20950,20900,21100,20850,30006
20241007,090100,3924409700,20950,20850,21150,20800,44470
20241007,090000,2991160150,20900,20800,20900,20400,115117