KissMeData/004990/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184600,1769792450,24500,24500,24500,24500,4815
20241007,184500,1769792450,24500,24500,24500,24500,0
20241007,184400,1769792450,24500,24500,24500,24500,0
20241007,184300,1769792450,24500,24500,24500,24500,0
20241007,184200,1769792450,24500,24500,24500,24500,0
20241007,184100,1769792450,24500,24500,24500,24500,0
20241007,184000,1769792450,24500,24500,24500,24500,0
20241007,183900,1769792450,24500,24500,24500,24500,0
20241007,183800,1769792450,24500,24500,24500,24500,0
20241007,183700,1769792450,24500,24500,24500,24500,0
20241007,183600,1769792450,24500,24500,24500,24500,0
20241007,183500,1769792450,24500,24500,24500,24500,0
20241007,183400,1769792450,24500,24500,24500,24500,0
20241007,183300,1769792450,24500,24500,24500,24500,0
20241007,183200,1769792450,24500,24500,24500,24500,0
20241007,183100,1769792450,24500,24500,24500,24500,0
20241007,183000,1769792450,24500,24500,24500,24500,0
20241007,182900,1769792450,24500,24500,24500,24500,0
20241007,182800,1769792450,24500,24500,24500,24500,0
20241007,182700,1769792450,24500,24500,24500,24500,0
20241007,182600,1769792450,24500,24500,24500,24500,0
20241007,182500,1769792450,24500,24500,24500,24500,0
20241007,182400,1769792450,24500,24500,24500,24500,0
20241007,182300,1769792450,24500,24500,24500,24500,0
20241007,182200,1769792450,24500,24500,24500,24500,0
20241007,182100,1769792450,24500,24500,24500,24500,0
20241007,182000,1769792450,24500,24500,24500,24500,0
20241007,181900,1769792450,24500,24500,24500,24500,0
20241007,181800,1769792450,24500,24500,24500,24500,0
20241007,181700,1769792450,24500,24500,24500,24500,0
20241007,181600,1769792450,24500,24500,24500,24500,4815
20241007,181500,1769792450,24500,24500,24500,24500,0
20241007,181400,1769792450,24500,24500,24500,24500,0
20241007,181300,1769792450,24500,24500,24500,24500,0
20241007,181200,1769792450,24500,24500,24500,24500,0
20241007,181100,1769792450,24500,24500,24500,24500,0
20241007,181000,1769792450,24500,24500,24500,24500,0
20241007,180900,1769792450,24500,24500,24500,24500,0
20241007,180800,1769792450,24500,24500,24500,24500,0
20241007,180700,1769792450,24500,24500,24500,24500,0
20241007,180600,1769792450,24500,24500,24500,24500,0
20241007,180500,1769792450,24500,24500,24500,24500,0
20241007,180400,1769792450,24500,24500,24500,24500,0
20241007,180300,1769792450,24500,24500,24500,24500,0
20241007,180200,1769792450,24500,24500,24500,24500,0
20241007,180100,1769792450,24500,24500,24500,24500,0
20241007,180000,1769792450,24500,24500,24500,24500,0
20241007,175900,1769792450,24500,24500,24500,24500,0
20241007,175800,1769792450,24500,24500,24500,24500,0
20241007,175700,1769792450,24500,24500,24500,24500,0
20241007,175600,1769792450,24500,24500,24500,24500,0
20241007,175500,1769792450,24500,24500,24500,24500,0
20241007,175400,1769792450,24500,24500,24500,24500,0
20241007,175300,1769792450,24500,24500,24500,24500,0
20241007,175200,1769792450,24500,24500,24500,24500,0
20241007,175100,1769792450,24500,24500,24500,24500,0
20241007,175000,1769792450,24500,24500,24500,24500,0
20241007,174900,1769792450,24500,24500,24500,24500,0
20241007,174800,1769792450,24500,24500,24500,24500,0
20241007,174700,1769792450,24500,24500,24500,24500,0
20241007,174600,1769792450,24500,24500,24500,24500,4815
20241007,174500,1769792450,24500,24500,24500,24500,0
20241007,174400,1769792450,24500,24500,24500,24500,0
20241007,174300,1769792450,24500,24500,24500,24500,0
20241007,174200,1769792450,24500,24500,24500,24500,0
20241007,174100,1769792450,24500,24500,24500,24500,0
20241007,174000,1769792450,24500,24500,24500,24500,0
20241007,173900,1769792450,24500,24500,24500,24500,0
20241007,173800,1769792450,24500,24500,24500,24500,0
20241007,173700,1769792450,24500,24500,24500,24500,0
20241007,173600,1769792450,24500,24500,24500,24500,0
20241007,173500,1769792450,24500,24500,24500,24500,0
20241007,173400,1769792450,24500,24500,24500,24500,0
20241007,173300,1769792450,24500,24500,24500,24500,0
20241007,173200,1769792450,24500,24500,24500,24500,0
20241007,173100,1769792450,24500,24500,24500,24500,0
20241007,173000,1769792450,24500,24500,24500,24500,0
20241007,172900,1769792450,24500,24500,24500,24500,0
20241007,172800,1769792450,24500,24500,24500,24500,0
20241007,172700,1769792450,24500,24500,24500,24500,0
20241007,172600,1769792450,24500,24500,24500,24500,0
20241007,172500,1769792450,24500,24500,24500,24500,0
20241007,172400,1769792450,24500,24500,24500,24500,0
20241007,172300,1769792450,24500,24500,24500,24500,0
20241007,172200,1769792450,24500,24500,24500,24500,0
20241007,172100,1769792450,24500,24500,24500,24500,0
20241007,172000,1769792450,24500,24500,24500,24500,0
20241007,171900,1769792450,24500,24500,24500,24500,0
20241007,171800,1769792450,24500,24500,24500,24500,0
20241007,171700,1769792450,24500,24500,24500,24500,0
20241007,171600,1769792450,24500,24500,24500,24500,4815
20241007,171500,1769792450,24500,24500,24500,24500,0
20241007,171400,1769792450,24500,24500,24500,24500,0
20241007,171300,1769792450,24500,24500,24500,24500,0
20241007,171200,1769792450,24500,24500,24500,24500,0
20241007,171100,1769792450,24500,24500,24500,24500,0
20241007,171000,1769792450,24500,24500,24500,24500,0
20241007,170900,1769792450,24500,24500,24500,24500,0
20241007,170800,1769792450,24500,24500,24500,24500,0
20241007,170700,1769792450,24500,24500,24500,24500,0
20241007,170600,1769792450,24500,24500,24500,24500,0
20241007,170500,1769792450,24500,24500,24500,24500,0
20241007,170400,1769792450,24500,24500,24500,24500,0
20241007,170300,1769792450,24500,24500,24500,24500,0
20241007,170200,1769792450,24500,24500,24500,24500,0
20241007,170100,1769792450,24500,24500,24500,24500,0
20241007,170000,1769792450,24500,24500,24500,24500,0
20241007,165900,1769792450,24500,24500,24500,24500,0
20241007,165800,1769792450,24500,24500,24500,24500,0
20241007,165700,1769792450,24500,24500,24500,24500,0
20241007,165600,1769792450,24500,24500,24500,24500,0
20241007,165500,1769792450,24500,24500,24500,24500,0
20241007,165400,1769792450,24500,24500,24500,24500,0
20241007,165300,1769792450,24500,24500,24500,24500,0
20241007,165200,1769792450,24500,24500,24500,24500,0
20241007,165100,1769792450,24500,24500,24500,24500,0
20241007,165000,1769792450,24500,24500,24500,24500,0
20241007,164900,1769792450,24500,24500,24500,24500,0
20241007,164800,1769792450,24500,24500,24500,24500,0
20241007,164700,1769792450,24500,24500,24500,24500,0
20241007,164600,1769792450,24500,24500,24500,24500,4815
20241007,164500,1769792450,24500,24500,24500,24500,0
20241007,164400,1769792450,24500,24500,24500,24500,0
20241007,164300,1769792450,24500,24500,24500,24500,0
20241007,164200,1769792450,24500,24500,24500,24500,0
20241007,164100,1769792450,24500,24500,24500,24500,0
20241007,164000,1769792450,24500,24500,24500,24500,0
20241007,163900,1769792450,24500,24500,24500,24500,0
20241007,163800,1769792450,24500,24500,24500,24500,0
20241007,163700,1769792450,24500,24500,24500,24500,0
20241007,163600,1769792450,24500,24500,24500,24500,0
20241007,163500,1769792450,24500,24500,24500,24500,0
20241007,163400,1769792450,24500,24500,24500,24500,0
20241007,163300,1769792450,24500,24500,24500,24500,0
20241007,163200,1769792450,24500,24500,24500,24500,0
20241007,163100,1769792450,24500,24500,24500,24500,0
20241007,163000,1769792450,24500,24500,24500,24500,0
20241007,162900,1769792450,24500,24500,24500,24500,0
20241007,162800,1769792450,24500,24500,24500,24500,0
20241007,162700,1769792450,24500,24500,24500,24500,0
20241007,162600,1769792450,24500,24500,24500,24500,0
20241007,162500,1769792450,24500,24500,24500,24500,0
20241007,162400,1769792450,24500,24500,24500,24500,0
20241007,162300,1769792450,24500,24500,24500,24500,0
20241007,162200,1769792450,24500,24500,24500,24500,0
20241007,162100,1769792450,24500,24500,24500,24500,0
20241007,162000,1769792450,24500,24500,24500,24500,0
20241007,161900,1769792450,24500,24500,24500,24500,0
20241007,161800,1769792450,24500,24500,24500,24500,0
20241007,161700,1769792450,24500,24500,24500,24500,0
20241007,161600,1769792450,24500,24500,24500,24500,4815
20241007,161500,1769792450,24500,24500,24500,24500,0
20241007,161400,1769792450,24500,24500,24500,24500,0
20241007,161300,1769792450,24500,24500,24500,24500,0
20241007,161200,1769792450,24500,24500,24500,24500,0
20241007,161100,1769792450,24500,24500,24500,24500,0
20241007,161000,1769792450,24500,24500,24500,24500,0
20241007,160900,1769792450,24500,24500,24500,24500,0
20241007,160800,1769792450,24500,24500,24500,24500,0
20241007,160700,1769792450,24500,24500,24500,24500,0
20241007,160600,1769792450,24500,24500,24500,24500,0
20241007,160500,1769792450,24500,24500,24500,24500,0
20241007,160400,1769792450,24500,24500,24500,24500,0
20241007,160300,1769792450,24500,24500,24500,24500,0
20241007,160200,1769792450,24500,24500,24500,24500,0
20241007,160100,1769792450,24500,24500,24500,24500,0
20241007,160000,1769792450,24500,24500,24500,24500,0
20241007,155900,1769792450,24500,24500,24500,24500,0
20241007,155800,1769792450,24500,24500,24500,24500,0
20241007,155700,1769792450,24500,24500,24500,24500,0
20241007,155600,1769792450,24500,24500,24500,24500,0
20241007,155500,1769792450,24500,24500,24500,24500,0
20241007,155400,1769792450,24500,24500,24500,24500,0
20241007,155300,1769792450,24500,24500,24500,24500,0
20241007,155200,1769792450,24500,24500,24500,24500,0
20241007,155100,1769792450,24500,24500,24500,24500,0
20241007,155000,1769792450,24500,24500,24500,24500,0
20241007,154900,1769792450,24500,24500,24500,24500,0
20241007,154800,1769792450,24500,24500,24500,24500,0
20241007,154700,1769792450,24500,24500,24500,24500,0
20241007,154600,1769792450,24500,24500,24500,24500,4815
20241007,154500,1769792450,24500,24500,24500,24500,0
20241007,154400,1769792450,24500,24500,24500,24500,0
20241007,154300,1769792450,24500,24500,24500,24500,0
20241007,154200,1769792450,24500,24500,24500,24500,0
20241007,154100,1769792450,24500,24500,24500,24500,0
20241007,154000,1769792450,24500,24500,24500,24500,0
20241007,153900,1769792450,24500,24500,24500,24500,0
20241007,153800,1769792450,24500,24500,24500,24500,0
20241007,153700,1769792450,24500,24500,24500,24500,0
20241007,153600,1769792450,24500,24500,24500,24500,0
20241007,153500,1769792450,24500,24500,24500,24500,0
20241007,153400,1769792450,24500,24500,24500,24500,0
20241007,153300,1769792450,24500,24500,24500,24500,0
20241007,153200,1769792450,24500,24500,24500,24500,0
20241007,153100,1769792450,24500,24500,24500,24500,0
20241007,153000,1769792450,24500,24500,24500,24500,4815
20241007,152900,1651824950,24500,24500,24500,24500,0
20241007,152800,1651824950,24500,24500,24500,24500,0
20241007,152700,1651824950,24500,24500,24500,24500,0
20241007,152600,1651824950,24500,24500,24500,24500,0
20241007,152500,1651824950,24500,24500,24500,24500,0
20241007,152400,1651824950,24500,24500,24500,24500,0
20241007,152300,1651824950,24500,24500,24500,24500,0
20241007,152200,1651824950,24500,24500,24500,24500,0
20241007,152100,1651824950,24500,24500,24500,24500,0
20241007,152000,1651824950,24500,24500,24500,24500,0
20241007,151900,1651824950,24500,24500,24500,24500,58
20241007,151800,1650403950,24500,24500,24500,24450,90
20241007,151700,1648200900,24500,24500,24500,24500,6
20241007,151600,1648053900,24500,24500,24500,24450,37
20241007,151500,1647147650,24500,24450,24500,24450,245
20241007,151400,1641156150,24450,24450,24450,24450,4
20241007,151300,1641058350,24450,24450,24450,24450,48
20241007,151200,1639884750,24450,24450,24500,24450,89
20241007,151100,1637706850,24500,24500,24500,24500,523
20241007,151000,1624893350,24500,24500,24550,24500,4693
20241007,150900,1509914800,24500,24550,24550,24500,3669
20241007,150800,1419841550,24600,24550,24600,24550,63
20241007,150700,1418291900,24550,24550,24550,24550,2
20241007,150600,1418242800,24600,24550,24600,24550,379
20241007,150500,1408923200,24550,24550,24600,24550,39
20241007,150400,1407963900,24600,24550,24600,24550,29
20241007,150300,1407250550,24600,24550,24600,24550,261
20241007,150200,1400830150,24550,24550,24550,24550,8
20241007,150100,1400633750,24600,24550,24600,24550,201
20241007,150000,1395689200,24600,24550,24600,24550,40
20241007,145900,1394706600,24550,24550,24550,24550,11
20241007,145800,1394436550,24550,24550,24550,24550,21
20241007,145700,1393921000,24550,24550,24600,24550,57
20241007,145600,1392519100,24600,24550,24600,24550,56
20241007,145500,1391143050,24550,24550,24600,24550,112
20241007,145400,1388393400,24550,24550,24600,24550,27
20241007,145300,1387730050,24550,24550,24600,24550,65
20241007,145200,1386132400,24550,24550,24550,24550,17
20241007,145100,1385715050,24650,24550,24650,24550,24
20241007,145000,1385125750,24550,24600,24650,24550,530
20241007,144900,1372088000,24600,24600,24650,24600,14
20241007,144800,1371743550,24600,24600,24650,24600,61
20241007,144700,1370242800,24600,24650,24650,24600,86
20241007,144600,1368123400,24600,24600,24650,24600,68
20241007,144500,1366449300,24650,24600,24650,24600,28
20241007,144400,1365760450,24600,24600,24650,24600,25
20241007,144300,1365145050,24600,24600,24650,24600,30
20241007,144200,1364407000,24600,24650,24650,24600,17
20241007,144100,1363988750,24600,24600,24600,24600,102
20241007,144000,1361479550,24600,24550,24600,24550,11
20241007,143900,1361209450,24600,24550,24600,24550,34
20241007,143800,1360373650,24550,24550,24600,24550,112
20241007,143700,1357619000,24550,24600,24600,24550,32
20241007,143600,1356832350,24550,24600,24600,24550,55
20241007,143500,1355482050,24550,24550,24550,24550,4
20241007,143400,1355383850,24550,24550,24600,24550,109
20241007,143300,1352703250,24550,24550,24600,24550,22
20241007,143200,1352163100,24550,24550,24600,24550,28
20241007,143100,1351475650,24550,24550,24600,24550,13
20241007,143000,1351156450,24600,24550,24600,24550,57
20241007,142900,1349754450,24600,24600,24600,24550,51
20241007,142800,1348501550,24550,24550,24600,24550,15
20241007,142700,1348133200,24550,24550,24600,24550,12
20241007,142600,1347838500,24550,24550,24600,24550,25
20241007,142500,1347224700,24550,24550,24600,24550,11
20241007,142400,1346954600,24550,24550,24550,24550,15
20241007,142300,1346586350,24550,24550,24550,24550,34
20241007,142200,1345751650,24550,24550,24600,24550,237
20241007,142100,1339932100,24550,24550,24550,24550,17
20241007,142000,1339514750,24550,24550,24600,24550,32
20241007,141900,1338728050,24600,24550,24600,24550,86
20241007,141800,1336614200,24550,24550,24550,24550,10
20241007,141700,1336368700,24550,24550,24550,24550,36
20241007,141600,1335484900,24550,24550,24550,24550,52
20241007,141500,1334208300,24550,24550,24600,24550,12
20241007,141400,1333913650,24550,24550,24550,24550,17
20241007,141300,1333496300,24550,24550,24550,24550,10
20241007,141200,1333250800,24550,24550,24550,24550,37
20241007,141100,1332342450,24550,24550,24550,24550,15
20241007,141000,1331974200,24550,24550,24550,24550,13
20241007,140900,1331655050,24550,24550,24550,24550,35
20241007,140800,1330795800,24550,24550,24550,24550,28
20241007,140700,1330108400,24550,24550,24600,24550,19
20241007,140600,1329641900,24550,24550,24600,24550,54
20241007,140500,1328314350,24550,24550,24600,24550,123
20241007,140400,1325288700,24550,24550,24600,24550,134
20241007,140300,1321993100,24550,24550,24600,24550,11
20241007,140200,1321722950,24550,24550,24600,24550,46
20241007,140100,1320593150,24550,24550,24600,24550,27
20241007,140000,1319929650,24550,24550,24550,24550,11
20241007,135900,1319659600,24550,24550,24550,24550,30
20241007,135800,1318923100,24550,24550,24600,24550,43
20241007,135700,1317866800,24550,24550,24550,24550,25
20241007,135600,1317253050,24550,24550,24550,24550,43
20241007,135500,1316197400,24550,24550,24550,24550,22
20241007,135400,1315657300,24550,24550,24550,24550,166
20241007,135300,1311582000,24550,24550,24550,24550,21
20241007,135200,1311066450,24550,24550,24600,24550,49
20241007,135100,1309863000,24550,24550,24600,24550,44
20241007,135000,1308782300,24550,24550,24550,24550,19
20241007,134900,1308315850,24550,24550,24550,24550,132
20241007,134800,1305075250,24550,24550,24550,24550,28
20241007,134700,1304387850,24550,24550,24600,24550,37
20241007,134600,1303478350,24550,24550,24600,24550,22
20241007,134500,1302938100,24550,24550,24550,24550,77
20241007,134400,1301047750,24550,24500,24550,24500,19
20241007,134300,1300581900,24500,24550,24550,24500,310
20241007,134200,1292971550,24550,24500,24550,24500,54
20241007,134100,1291647400,24550,24500,24550,24500,17
20241007,134000,1291230600,24500,24500,24550,24500,12
20241007,133900,1290936500,24500,24550,24550,24500,1926
20241007,133800,1243655550,24550,24550,24550,24550,19
20241007,133700,1243189100,24550,24550,24550,24550,9
20241007,133600,1242968150,24550,24550,24550,24550,1420
20241007,133500,1208107150,24550,24550,24550,24550,24
20241007,133400,1207517950,24550,24550,24550,24550,13
20241007,133300,1207198800,24550,24550,24550,24550,470
20241007,133200,1195660300,24550,24550,24550,24550,44
20241007,133100,1194580100,24550,24500,24650,24500,137
20241007,133000,1191221050,24500,24550,24550,24500,16
20241007,132900,1190828500,24600,24650,24650,24550,568
20241007,132800,1176879400,24650,24600,24650,24550,24
20241007,132700,1176288750,24600,24550,24600,24550,16
20241007,132600,1175895850,24550,24550,24550,24550,9
20241007,132500,1175674900,24650,24600,24650,24550,35
20241007,132400,1174814700,24550,24550,24550,24550,6
20241007,132300,1174667400,24550,24600,24600,24550,43
20241007,132200,1173609800,24550,24600,24650,24550,3153
20241007,132100,1096194000,24600,24650,24650,24600,53
20241007,132000,1094887700,24600,24600,24600,24600,5
20241007,131900,1094764700,24600,24600,24600,24600,4
20241007,131800,1094666300,24600,24600,24600,24600,24
20241007,131700,1094075900,24600,24600,24600,24600,7
20241007,131600,1093903700,24600,24600,24600,24600,5
20241007,131500,1093780700,24600,24600,24600,24600,28
20241007,131400,1093091900,24600,24550,24650,24550,4063
20241007,131300,993316050,24650,24600,24650,24550,291
20241007,131200,986152300,24650,24600,24650,24600,22
20241007,131100,985610850,24600,24600,24600,24600,11
20241007,131000,985340250,24600,24600,24600,24600,4
20241007,130900,985241850,24600,24600,24600,24600,5
20241007,130800,985118850,24650,24600,24650,24600,42
20241007,130700,984084650,24600,24600,24600,24600,3
20241007,130600,984010850,24600,24600,24600,24600,13
20241007,130500,983691050,24600,24600,24600,24600,110
20241007,130400,980985050,24600,24600,24600,24550,27
20241007,130300,980321100,24550,24550,24550,24550,3
20241007,130200,980247450,24550,24550,24600,24550,56
20241007,130100,978870800,24550,24550,24550,24550,10
20241007,130000,978625300,24550,24600,24600,24550,37
20241007,125900,977715400,24550,24550,24550,24550,4
20241007,125800,977617200,24550,24550,24550,24550,23
20241007,125700,977052550,24600,24550,24600,24550,6
20241007,125600,976905050,24550,24600,24600,24550,10
20241007,125500,976659150,24600,24600,24600,24600,40
20241007,125400,975675150,24600,24600,24600,24600,3
20241007,125300,975601350,24600,24600,24600,24600,7
20241007,125200,975429150,24600,24600,24600,24600,10
20241007,125100,975183150,24600,24600,24600,24600,30
20241007,125000,974445150,24600,24600,24600,24600,3
20241007,124900,974371350,24600,24600,24650,24600,7
20241007,124800,974199050,24550,24550,24550,24550,17
20241007,124700,973781700,24550,24550,24550,24550,55
20241007,124600,972431450,24550,24550,24550,24550,23
20241007,124500,971866800,24500,24600,24650,24500,993
20241007,124400,947477250,24650,24600,24650,24600,13
20241007,124300,947157100,24600,24600,24600,24600,0
20241007,124200,947157100,24600,24600,24600,24600,5
20241007,124100,947034100,24600,24600,24600,24600,27
20241007,124000,946369900,24600,24600,24600,24600,6
20241007,123900,946222300,24600,24600,24600,24600,3
20241007,123800,946148500,24600,24600,24600,24600,20
20241007,123700,945656500,24600,24600,24600,24600,11
20241007,123600,945385900,24650,24600,24650,24600,99
20241007,123500,942945700,24650,24550,24650,24550,27
20241007,123400,942281750,24600,24600,24600,24600,100
20241007,123300,939821750,24600,24600,24600,24600,3
20241007,123200,939747950,24600,24600,24600,24600,203
20241007,123100,934754150,24600,24600,24600,24600,30
20241007,123000,934016150,24600,24600,24600,24600,3
20241007,122900,933942350,24600,24600,24600,24600,13
20241007,122800,933622550,24600,24600,24600,24600,19
20241007,122700,933155150,24600,24600,24600,24600,3
20241007,122600,933081350,24600,24600,24600,24600,61
20241007,122500,931580750,24600,24600,24600,24600,13
20241007,122400,931260950,24600,24600,24600,24600,24
20241007,122300,930670550,24600,24600,24600,24600,0
20241007,122200,930670550,24600,24600,24600,24600,5
20241007,122100,930547550,24600,24600,24600,24600,28
20241007,122000,929858750,24600,24600,24650,24600,12
20241007,121900,929563250,24600,24600,24600,24600,5
20241007,121800,929440250,24600,24600,24600,24600,18
20241007,121700,928997450,24650,24600,24650,24600,107
20241007,121600,926360250,24600,24550,24600,24550,9
20241007,121500,926139150,24550,24550,24550,24550,2
20241007,121400,926090050,24550,24550,24550,24550,74
20241007,121300,924273350,24550,24550,24550,24550,2
20241007,121200,924224250,24650,24550,24650,24550,13
20241007,121100,923904100,24500,24550,24550,24500,45
20241007,121000,922800300,24550,24600,24600,24550,1000
20241007,120900,898242700,24600,24600,24600,24600,9
20241007,120800,898021300,24600,24600,24600,24600,19
20241007,120700,897553900,24600,24600,24600,24600,3
20241007,120600,897480100,24600,24600,24600,24600,11
20241007,120500,897209500,24600,24600,24600,24600,70
20241007,120400,895487500,24600,24600,24600,24600,26
20241007,120300,894847900,24650,24650,24650,24650,130
20241007,120200,891643400,24600,24600,24600,24600,8
20241007,120100,891446600,24600,24600,24650,24600,12
20241007,120000,891151350,24550,24600,24600,24550,442
20241007,115900,880295850,24600,24600,24600,24600,90
20241007,115800,878081850,24600,24600,24650,24600,438
20241007,115700,867304550,24600,24600,24600,24600,125
20241007,115600,864229550,24600,24600,24600,24600,44
20241007,115500,863147150,24600,24600,24600,24600,104
20241007,115400,860588750,24600,24600,24600,24600,23
20241007,115300,860022950,24600,24600,24600,24600,12
20241007,115200,859727750,24650,24600,24650,24600,608
20241007,115100,844740700,24600,24600,24650,24600,516
20241007,115000,832022700,24600,24600,24600,24600,2
20241007,114900,831973500,24600,24600,24600,24600,6
20241007,114800,831825900,24650,24600,24650,24600,72
20241007,114700,830051200,24650,24600,24650,24600,4
20241007,114600,829952750,24600,24600,24650,24600,13
20241007,114500,829632900,24650,24650,24650,24650,0
20241007,114400,829632900,24650,24600,24650,24600,26
20241007,114300,828993250,24650,24650,24650,24650,127
20241007,114200,825862700,24600,24650,24650,24600,3
20241007,114100,825788850,24600,24600,24600,24600,162
20241007,114000,821803650,24600,24600,24600,24600,0
20241007,113900,821803650,24600,24600,24650,24600,845
20241007,113800,800975050,24650,24650,24650,24650,747
20241007,113700,782561500,24600,24600,24600,24600,437
20241007,113600,771811300,24650,24600,24650,24600,78
20241007,113500,769891500,24600,24600,24600,24600,2
20241007,113400,769842300,24650,24600,24650,24600,38
20241007,113300,768906750,24650,24600,24650,24600,6
20241007,113200,768759000,24650,24600,24650,24600,624
20241007,113100,753408350,24600,24600,24600,24600,34
20241007,113000,752571950,24650,24600,24650,24600,18
20241007,112900,752128350,24600,24650,24650,24600,21
20241007,112800,751611000,24600,24600,24600,24600,42
20241007,112700,750577800,24650,24650,24650,24650,15
20241007,112600,750208050,24600,24600,24600,24600,15
20241007,112500,749839050,24650,24600,24650,24600,28
20241007,112400,749148950,24600,24600,24600,24600,27
20241007,112300,748484750,24650,24650,24650,24650,15
20241007,112200,748115000,24600,24650,24650,24600,1002
20241007,112100,723415800,24600,24600,24650,24600,69
20241007,112000,721717650,24650,24650,24650,24650,5
20241007,111900,721594400,24650,24600,24650,24600,81
20241007,111800,719598150,24600,24600,24600,24600,0
20241007,111700,719598150,24600,24600,24600,24600,20
20241007,111600,719106150,24600,24600,24600,24600,1912
20241007,111500,672070950,24550,24550,24550,24550,8
20241007,111400,671874550,24600,24550,24600,24550,25
20241007,111300,671260750,24550,24550,24550,24550,2
20241007,111200,671211650,24600,24550,24600,24550,7
20241007,111100,671039550,24550,24550,24550,24550,106
20241007,111000,668437250,24550,24600,24600,24550,64
20241007,110900,666864200,24550,24550,24550,24550,3
20241007,110800,666790550,24550,24600,24600,24550,11
20241007,110700,666520200,24600,24550,24600,24550,54
20241007,110600,665192650,24550,24600,24600,24550,517
20241007,110500,652474900,24550,24600,24600,24550,43
20241007,110400,651417400,24550,24500,24600,24500,1506
20241007,110300,614444150,24500,24500,24500,24500,6
20241007,110200,614297150,24550,24550,24550,24550,179
20241007,110100,609902700,24500,24550,24550,24500,320
20241007,110000,602062400,24550,24550,24550,24550,1
20241007,105900,602037850,24500,24500,24550,24500,20
20241007,105800,601547800,24500,24500,24500,24500,3
20241007,105700,601474300,24550,24500,24550,24500,41
20241007,105600,600469600,24500,24500,24500,24500,6
20241007,105500,600322600,24500,24500,24500,24500,10
20241007,105400,600077600,24500,24500,24500,24500,3
20241007,105300,600004100,24500,24550,24550,24500,50
20241007,105200,598778600,24550,24550,24550,24550,1552
20241007,105100,560677000,24550,24550,24550,24550,6
20241007,105000,560529700,24550,24550,24550,24550,45
20241007,104900,559424950,24550,24550,24550,24550,189
20241007,104800,554785000,24550,24550,24550,24550,9
20241007,104700,554564050,24550,24550,24550,24550,18
20241007,104600,554122150,24600,24600,24600,24600,1
20241007,104500,554097550,24600,24550,24600,24550,507
20241007,104400,541648400,24550,24550,24550,24550,41
20241007,104300,540641850,24550,24550,24550,24550,17
20241007,104200,540224500,24600,24550,24600,24550,17
20241007,104100,539806800,24550,24550,24550,24550,10
20241007,104000,539561300,24550,24550,24550,24550,17
20241007,103900,539143950,24600,24600,24600,24600,101
20241007,103800,536659350,24600,24600,24600,24600,5
20241007,103700,536536350,24600,24600,24600,24600,0
20241007,103600,536536350,24600,24600,24600,24600,107
20241007,103500,533904150,24600,24600,24600,24600,0
20241007,103400,533904150,24600,24600,24600,24600,1
20241007,103300,533879550,24550,24600,24600,24550,92
20241007,103200,531619200,24600,24600,24600,24600,5
20241007,103100,531496200,24600,24600,24600,24600,15
20241007,103000,531127200,24550,24550,24550,24550,28
20241007,102900,530439800,24600,24600,24600,24600,0
20241007,102800,530439800,24600,24600,24600,24600,0
20241007,102700,530439800,24600,24550,24600,24550,270
20241007,102600,523807300,24550,24550,24550,24550,472
20241007,102500,512219700,24550,24550,24550,24550,546
20241007,102400,498815400,24600,24550,24600,24550,12
20241007,102300,498520700,24550,24550,24550,24550,22
20241007,102200,497980600,24600,24600,24600,24600,12
20241007,102100,497685400,24600,24600,24600,24600,0
20241007,102000,497685400,24600,24600,24600,24600,6
20241007,101900,497537800,24600,24600,24600,24600,1
20241007,101800,497513200,24600,24600,24600,24600,0
20241007,101700,497513200,24600,24550,24600,24550,28
20241007,101600,496825550,24500,24550,24600,24500,572
20241007,101500,482792350,24600,24600,24600,24600,1
20241007,101400,482767750,24600,24600,24600,24600,10
20241007,101300,482521750,24600,24650,24650,24550,118
20241007,101200,479617850,24550,24600,24600,24550,1108
20241007,101100,452362050,24600,24600,24600,24600,20
20241007,101000,451870050,24600,24600,24600,24600,0
20241007,100900,451870050,24600,24600,24600,24600,0
20241007,100800,451870050,24600,24600,24600,24600,1
20241007,100700,451845450,24600,24600,24600,24550,189
20241007,100600,447198550,24600,24600,24600,24550,41
20241007,100500,446190800,24600,24600,24600,24600,23
20241007,100400,445625000,24550,24550,24550,24550,1
20241007,100300,445600450,24600,24600,24600,24600,14
20241007,100200,445256050,24550,24600,24600,24550,382
20241007,100100,435877650,24600,24600,24600,24600,0
20241007,100000,435877650,24600,24600,24600,24600,5
20241007,095900,435754650,24550,24600,24600,24550,44
20241007,095800,434674250,24600,24600,24600,24600,5
20241007,095700,434551250,24600,24600,24600,24600,14
20241007,095600,434206850,24600,24600,24600,24600,20
20241007,095500,433714850,24550,24550,24550,24550,0
20241007,095400,433714850,24550,24600,24600,24550,285
20241007,095300,426707350,24600,24550,24600,24550,443
20241007,095200,415811000,24550,24550,24550,24550,0
20241007,095100,415811000,24550,24550,24550,24550,60
20241007,095000,414338000,24600,24600,24600,24600,1
20241007,094900,414313400,24600,24600,24600,24600,200
20241007,094800,409393400,24600,24600,24600,24600,0
20241007,094700,409393400,24600,24600,24600,24600,200
20241007,094600,404473400,24600,24600,24600,24600,0
20241007,094500,404473400,24600,24600,24600,24600,0
20241007,094400,404473400,24600,24600,24600,24600,1
20241007,094300,404448800,24600,24550,24600,24550,219
20241007,094200,399067950,24550,24600,24600,24550,314
20241007,094100,391358550,24600,24550,24600,24550,11
20241007,094000,391088450,24600,24550,24600,24550,1212
20241007,093900,361332850,24550,24550,24550,24500,60
20241007,093800,359860850,24550,24550,24550,24550,4
20241007,093700,359762650,24500,24500,24500,24450,219
20241007,093600,354397250,24500,24500,24500,24500,5
20241007,093500,354274750,24500,24500,24500,24500,13
20241007,093400,353956250,24500,24500,24500,24500,1
20241007,093300,353931750,24500,24450,24500,24450,841
20241007,093200,333368500,24450,24450,24450,24450,14
20241007,093100,333026200,24450,24450,24450,24450,4
20241007,093000,332928400,24450,24450,24450,24400,35
20241007,092900,332073050,24450,24450,24450,24450,0
20241007,092800,332073050,24450,24450,24450,24450,455
20241007,092700,320948300,24450,24450,24450,24450,30
20241007,092600,320214800,24450,24450,24450,24450,2
20241007,092500,320165900,24450,24500,24500,24450,462
20241007,092400,308848400,24500,24500,24500,24500,206
20241007,092300,303801400,24550,24550,24550,24550,125
20241007,092200,300732650,24550,24500,24550,24500,192
20241007,092100,296026650,24550,24550,24550,24550,0
20241007,092000,296026650,24550,24550,24550,24550,30
20241007,091900,295290150,24550,24550,24550,24550,11
20241007,091800,295020100,24550,24550,24550,24550,12
20241007,091700,294725500,24550,24550,24550,24550,0
20241007,091600,294725500,24550,24450,24550,24450,1149
20241007,091500,266589800,24450,24450,24450,24450,31
20241007,091400,265831850,24450,24500,24500,24450,131
20241007,091300,262627150,24450,24450,24450,24450,131
20241007,091200,259424200,24400,24500,24500,24400,163
20241007,091100,255438800,24450,24450,24450,24450,0
20241007,091000,255438800,24450,24500,24500,24450,98
20241007,090900,253042100,24400,24400,24400,24400,609
20241007,090800,238182500,24400,24350,24400,24350,167
20241007,090700,234109800,24400,24350,24400,24350,784
20241007,090600,215019350,24350,24350,24350,24350,1373
20241007,090500,181586800,24300,24350,24350,24300,180
20241007,090400,177205050,24400,24400,24400,24300,106
20241007,090300,174623850,24400,24350,24400,24250,3584
20241007,090200,87478500,24400,24400,24400,24400,244
20241007,090100,81524900,24400,24400,24400,24350,1417
20241007,090000,46951950,24450,24500,24600,24450,1919