KissMeData/005420/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184700,4877160000,24450,24450,24450,24450,3792
20241007,184600,4877160000,24450,24450,24450,24450,0
20241007,184500,4877160000,24450,24450,24450,24450,0
20241007,184400,4877160000,24450,24450,24450,24450,0
20241007,184300,4877160000,24450,24450,24450,24450,0
20241007,184200,4877160000,24450,24450,24450,24450,0
20241007,184100,4877160000,24450,24450,24450,24450,0
20241007,184000,4877160000,24450,24450,24450,24450,0
20241007,183900,4877160000,24450,24450,24450,24450,0
20241007,183800,4877160000,24450,24450,24450,24450,0
20241007,183700,4877160000,24450,24450,24450,24450,0
20241007,183600,4877160000,24450,24450,24450,24450,0
20241007,183500,4877160000,24450,24450,24450,24450,0
20241007,183400,4877160000,24450,24450,24450,24450,0
20241007,183300,4877160000,24450,24450,24450,24450,0
20241007,183200,4877160000,24450,24450,24450,24450,0
20241007,183100,4877160000,24450,24450,24450,24450,0
20241007,183000,4877160000,24450,24450,24450,24450,0
20241007,182900,4877160000,24450,24450,24450,24450,0
20241007,182800,4877160000,24450,24450,24450,24450,0
20241007,182700,4877160000,24450,24450,24450,24450,0
20241007,182600,4877160000,24450,24450,24450,24450,0
20241007,182500,4877160000,24450,24450,24450,24450,0
20241007,182400,4877160000,24450,24450,24450,24450,0
20241007,182300,4877160000,24450,24450,24450,24450,0
20241007,182200,4877160000,24450,24450,24450,24450,0
20241007,182100,4877160000,24450,24450,24450,24450,0
20241007,182000,4877160000,24450,24450,24450,24450,0
20241007,181900,4877160000,24450,24450,24450,24450,0
20241007,181800,4877160000,24450,24450,24450,24450,0
20241007,181700,4877160000,24450,24450,24450,24450,3792
20241007,181600,4877160000,24450,24450,24450,24450,0
20241007,181500,4877160000,24450,24450,24450,24450,0
20241007,181400,4877160000,24450,24450,24450,24450,0
20241007,181300,4877160000,24450,24450,24450,24450,0
20241007,181200,4877160000,24450,24450,24450,24450,0
20241007,181100,4877160000,24450,24450,24450,24450,0
20241007,181000,4877160000,24450,24450,24450,24450,0
20241007,180900,4877160000,24450,24450,24450,24450,0
20241007,180800,4877160000,24450,24450,24450,24450,0
20241007,180700,4877160000,24450,24450,24450,24450,0
20241007,180600,4877160000,24450,24450,24450,24450,0
20241007,180500,4877160000,24450,24450,24450,24450,0
20241007,180400,4877160000,24450,24450,24450,24450,0
20241007,180300,4877160000,24450,24450,24450,24450,0
20241007,180200,4877160000,24450,24450,24450,24450,0
20241007,180100,4877160000,24450,24450,24450,24450,0
20241007,180000,4877160000,24450,24450,24450,24450,0
20241007,175900,4877160000,24450,24450,24450,24450,0
20241007,175800,4877160000,24450,24450,24450,24450,0
20241007,175700,4877160000,24450,24450,24450,24450,0
20241007,175600,4877160000,24450,24450,24450,24450,0
20241007,175500,4877160000,24450,24450,24450,24450,0
20241007,175400,4877160000,24450,24450,24450,24450,0
20241007,175300,4877160000,24450,24450,24450,24450,0
20241007,175200,4877160000,24450,24450,24450,24450,0
20241007,175100,4877160000,24450,24450,24450,24450,0
20241007,175000,4877160000,24450,24450,24450,24450,0
20241007,174900,4877160000,24450,24450,24450,24450,0
20241007,174800,4877160000,24450,24450,24450,24450,0
20241007,174700,4877160000,24450,24450,24450,24450,3792
20241007,174600,4877160000,24450,24450,24450,24450,0
20241007,174500,4877160000,24450,24450,24450,24450,0
20241007,174400,4877160000,24450,24450,24450,24450,0
20241007,174300,4877160000,24450,24450,24450,24450,0
20241007,174200,4877160000,24450,24450,24450,24450,0
20241007,174100,4877160000,24450,24450,24450,24450,0
20241007,174000,4877160000,24450,24450,24450,24450,0
20241007,173900,4877160000,24450,24450,24450,24450,0
20241007,173800,4877160000,24450,24450,24450,24450,0
20241007,173700,4877160000,24450,24450,24450,24450,0
20241007,173600,4877160000,24450,24450,24450,24450,0
20241007,173500,4877160000,24450,24450,24450,24450,0
20241007,173400,4877160000,24450,24450,24450,24450,0
20241007,173300,4877160000,24450,24450,24450,24450,0
20241007,173200,4877160000,24450,24450,24450,24450,0
20241007,173100,4877160000,24450,24450,24450,24450,0
20241007,173000,4877160000,24450,24450,24450,24450,0
20241007,172900,4877160000,24450,24450,24450,24450,0
20241007,172800,4877160000,24450,24450,24450,24450,0
20241007,172700,4877160000,24450,24450,24450,24450,0
20241007,172600,4877160000,24450,24450,24450,24450,0
20241007,172500,4877160000,24450,24450,24450,24450,0
20241007,172400,4877160000,24450,24450,24450,24450,0
20241007,172300,4877160000,24450,24450,24450,24450,0
20241007,172200,4877160000,24450,24450,24450,24450,0
20241007,172100,4877160000,24450,24450,24450,24450,0
20241007,172000,4877160000,24450,24450,24450,24450,0
20241007,171900,4877160000,24450,24450,24450,24450,0
20241007,171800,4877160000,24450,24450,24450,24450,0
20241007,171700,4877160000,24450,24450,24450,24450,3792
20241007,171600,4877160000,24450,24450,24450,24450,0
20241007,171500,4877160000,24450,24450,24450,24450,0
20241007,171400,4877160000,24450,24450,24450,24450,0
20241007,171300,4877160000,24450,24450,24450,24450,0
20241007,171200,4877160000,24450,24450,24450,24450,0
20241007,171100,4877160000,24450,24450,24450,24450,0
20241007,171000,4877160000,24450,24450,24450,24450,0
20241007,170900,4877160000,24450,24450,24450,24450,0
20241007,170800,4877160000,24450,24450,24450,24450,0
20241007,170700,4877160000,24450,24450,24450,24450,0
20241007,170600,4877160000,24450,24450,24450,24450,0
20241007,170500,4877160000,24450,24450,24450,24450,0
20241007,170400,4877160000,24450,24450,24450,24450,0
20241007,170300,4877160000,24450,24450,24450,24450,0
20241007,170200,4877160000,24450,24450,24450,24450,0
20241007,170100,4877160000,24450,24450,24450,24450,0
20241007,170000,4877160000,24450,24450,24450,24450,0
20241007,165900,4877160000,24450,24450,24450,24450,0
20241007,165800,4877160000,24450,24450,24450,24450,0
20241007,165700,4877160000,24450,24450,24450,24450,0
20241007,165600,4877160000,24450,24450,24450,24450,0
20241007,165500,4877160000,24450,24450,24450,24450,0
20241007,165400,4877160000,24450,24450,24450,24450,0
20241007,165300,4877160000,24450,24450,24450,24450,0
20241007,165200,4877160000,24450,24450,24450,24450,0
20241007,165100,4877160000,24450,24450,24450,24450,0
20241007,165000,4877160000,24450,24450,24450,24450,0
20241007,164900,4877160000,24450,24450,24450,24450,0
20241007,164800,4877160000,24450,24450,24450,24450,0
20241007,164700,4877160000,24450,24450,24450,24450,3792
20241007,164600,4877160000,24450,24450,24450,24450,0
20241007,164500,4877160000,24450,24450,24450,24450,0
20241007,164400,4877160000,24450,24450,24450,24450,0
20241007,164300,4877160000,24450,24450,24450,24450,0
20241007,164200,4877160000,24450,24450,24450,24450,0
20241007,164100,4877160000,24450,24450,24450,24450,0
20241007,164000,4877160000,24450,24450,24450,24450,0
20241007,163900,4877160000,24450,24450,24450,24450,0
20241007,163800,4877160000,24450,24450,24450,24450,0
20241007,163700,4877160000,24450,24450,24450,24450,0
20241007,163600,4877160000,24450,24450,24450,24450,0
20241007,163500,4877160000,24450,24450,24450,24450,0
20241007,163400,4877160000,24450,24450,24450,24450,0
20241007,163300,4877160000,24450,24450,24450,24450,0
20241007,163200,4877160000,24450,24450,24450,24450,0
20241007,163100,4877160000,24450,24450,24450,24450,0
20241007,163000,4877160000,24450,24450,24450,24450,0
20241007,162900,4877160000,24450,24450,24450,24450,0
20241007,162800,4877160000,24450,24450,24450,24450,0
20241007,162700,4877160000,24450,24450,24450,24450,0
20241007,162600,4877160000,24450,24450,24450,24450,0
20241007,162500,4877160000,24450,24450,24450,24450,0
20241007,162400,4877160000,24450,24450,24450,24450,0
20241007,162300,4877160000,24450,24450,24450,24450,0
20241007,162200,4877160000,24450,24450,24450,24450,0
20241007,162100,4877160000,24450,24450,24450,24450,0
20241007,162000,4877160000,24450,24450,24450,24450,0
20241007,161900,4877160000,24450,24450,24450,24450,0
20241007,161800,4877160000,24450,24450,24450,24450,0
20241007,161700,4877160000,24450,24450,24450,24450,3792
20241007,161600,4877160000,24450,24450,24450,24450,0
20241007,161500,4877160000,24450,24450,24450,24450,0
20241007,161400,4877160000,24450,24450,24450,24450,0
20241007,161300,4877160000,24450,24450,24450,24450,0
20241007,161200,4877160000,24450,24450,24450,24450,0
20241007,161100,4877160000,24450,24450,24450,24450,0
20241007,161000,4877160000,24450,24450,24450,24450,0
20241007,160900,4877160000,24450,24450,24450,24450,0
20241007,160800,4877160000,24450,24450,24450,24450,0
20241007,160700,4877160000,24450,24450,24450,24450,0
20241007,160600,4877160000,24450,24450,24450,24450,0
20241007,160500,4877160000,24450,24450,24450,24450,0
20241007,160400,4877160000,24450,24450,24450,24450,0
20241007,160300,4877160000,24450,24450,24450,24450,0
20241007,160200,4877160000,24450,24450,24450,24450,0
20241007,160100,4877160000,24450,24450,24450,24450,0
20241007,160000,4877160000,24450,24450,24450,24450,0
20241007,155900,4877160000,24450,24450,24450,24450,0
20241007,155800,4877160000,24450,24450,24450,24450,0
20241007,155700,4877160000,24450,24450,24450,24450,0
20241007,155600,4877160000,24450,24450,24450,24450,0
20241007,155500,4877160000,24450,24450,24450,24450,0
20241007,155400,4877160000,24450,24450,24450,24450,0
20241007,155300,4877160000,24450,24450,24450,24450,0
20241007,155200,4877160000,24450,24450,24450,24450,0
20241007,155100,4877160000,24450,24450,24450,24450,0
20241007,155000,4877160000,24450,24450,24450,24450,0
20241007,154900,4877160000,24450,24450,24450,24450,0
20241007,154800,4877160000,24450,24450,24450,24450,0
20241007,154700,4877160000,24450,24450,24450,24450,3792
20241007,154600,4877160000,24450,24450,24450,24450,0
20241007,154500,4877160000,24450,24450,24450,24450,0
20241007,154400,4877160000,24450,24450,24450,24450,0
20241007,154300,4877160000,24450,24450,24450,24450,0
20241007,154200,4877160000,24450,24450,24450,24450,0
20241007,154100,4877160000,24450,24450,24450,24450,0
20241007,154000,4877160000,24450,24450,24450,24450,0
20241007,153900,4877160000,24450,24450,24450,24450,0
20241007,153800,4877160000,24450,24450,24450,24450,0
20241007,153700,4877160000,24450,24450,24450,24450,0
20241007,153600,4877160000,24450,24450,24450,24450,0
20241007,153500,4877160000,24450,24450,24450,24450,0
20241007,153400,4877160000,24450,24450,24450,24450,0
20241007,153300,4877160000,24450,24450,24450,24450,0
20241007,153200,4877160000,24450,24450,24450,24450,0
20241007,153100,4877160000,24450,24450,24450,24450,0
20241007,153000,4877160000,24450,24450,24450,24450,3792
20241007,152900,4784445600,24400,24400,24400,24400,0
20241007,152800,4784445600,24400,24400,24400,24400,0
20241007,152700,4784445600,24400,24400,24400,24400,0
20241007,152600,4784445600,24400,24400,24400,24400,0
20241007,152500,4784445600,24400,24400,24400,24400,0
20241007,152400,4784445600,24400,24400,24400,24400,0
20241007,152300,4784445600,24400,24400,24400,24400,0
20241007,152200,4784445600,24400,24400,24400,24400,0
20241007,152100,4784445600,24400,24400,24400,24400,0
20241007,152000,4784445600,24400,24400,24400,24400,0
20241007,151900,4784445600,24400,24450,24450,24350,352
20241007,151800,4775852800,24350,24300,24450,24300,1005
20241007,151700,4751363450,24350,24350,24400,24300,567
20241007,151600,4737565400,24350,24300,24400,24300,314
20241007,151500,4729910750,24300,24300,24400,24300,433
20241007,151400,4719356550,24300,24350,24350,24300,615
20241007,151300,4704387750,24350,24300,24400,24300,285
20241007,151200,4697437050,24400,24250,24400,24250,1423
20241007,151100,4662793150,24250,24300,24300,24250,2320
20241007,151000,4606482800,24300,24300,24350,24300,1127
20241007,150900,4579054050,24350,24300,24350,24300,145
20241007,150800,4575529000,24300,24300,24300,24300,605
20241007,150700,4560827500,24300,24300,24300,24300,1309
20241007,150600,4529018800,24300,24300,24300,24250,84
20241007,150500,4526979600,24300,24300,24300,24300,1097
20241007,150400,4500322500,24300,24300,24300,24250,339
20241007,150300,4492087300,24250,24250,24300,24250,159
20241007,150200,4488226200,24250,24300,24300,24250,417
20241007,150100,4478103600,24250,24250,24250,24250,47
20241007,150000,4476963850,24250,24350,24350,24250,2459
20241007,145900,4417332650,24250,24300,24300,24250,239
20241007,145800,4411531600,24300,24300,24300,24250,761
20241007,145700,4393050250,24250,24300,24300,24250,27
20241007,145600,4392395150,24300,24300,24300,24300,4
20241007,145500,4392297950,24300,24300,24350,24250,124
20241007,145400,4389286000,24300,24300,24300,24250,873
20241007,145300,4368072200,24300,24250,24300,24250,191
20241007,145200,4363431900,24250,24300,24300,24250,207
20241007,145100,4358406800,24300,24300,24300,24250,569
20241007,145000,4344580850,24250,24350,24350,24250,1990
20241007,144900,4296231250,24350,24300,24350,24300,69
20241007,144800,4294551650,24300,24350,24350,24300,496
20241007,144700,4282484550,24350,24350,24350,24350,211
20241007,144600,4277346700,24350,24350,24350,24350,104
20241007,144500,4274814300,24300,24350,24350,24300,127
20241007,144400,4271722400,24350,24350,24350,24350,42
20241007,144300,4270699700,24350,24400,24400,24350,483
20241007,144200,4258938550,24400,24400,24400,24350,54
20241007,144100,4257623450,24400,24400,24400,24400,419
20241007,144000,4247399850,24450,24400,24450,24400,1251
20241007,143900,4216866600,24450,24400,24450,24400,130
20241007,143800,4213693700,24400,24350,24400,24350,521
20241007,143700,4200996100,24300,24250,24300,24250,2175
20241007,143600,4148143950,24250,24300,24300,24250,131
20241007,143500,4144966550,24300,24300,24300,24300,12
20241007,143400,4144674950,24250,24250,24300,24250,34
20241007,143300,4143850350,24300,24300,24300,24250,67
20241007,143200,4142225300,24300,24300,24300,24300,304
20241007,143100,4134838100,24300,24300,24300,24300,7
20241007,143000,4134668000,24250,24250,24300,24250,1302
20241007,142900,4103034300,24250,24250,24300,24250,1962
20241007,142800,4055453200,24250,24250,24250,24250,107
20241007,142700,4052858450,24250,24300,24300,24250,938
20241007,142600,4030111900,24300,24300,24300,24300,289
20241007,142500,4023089200,24250,24300,24300,24250,152
20241007,142400,4019395750,24250,24300,24300,24250,1398
20241007,142300,3985434800,24300,24300,24300,24300,495
20241007,142200,3973406300,24300,24250,24300,24250,154
20241007,142100,3969671600,24250,24300,24300,24250,33
20241007,142000,3968871250,24300,24250,24300,24250,230
20241007,141900,3963283650,24250,24300,24300,24250,149
20241007,141800,3959667550,24300,24300,24300,24300,11
20241007,141700,3959400250,24250,24300,24300,24250,253
20241007,141600,3953264850,24250,24250,24300,24250,107
20241007,141500,3950670000,24250,24300,24300,24250,39
20241007,141400,3949722400,24250,24300,24300,24250,43
20241007,141300,3948679450,24250,24300,24300,24250,84
20241007,141200,3946639950,24300,24300,24300,24250,288
20241007,141100,3939653300,24300,24300,24300,24250,104
20241007,141000,3937130850,24300,24300,24300,24300,30
20241007,140900,3936401850,24300,24300,24300,24250,64
20241007,140800,3934849700,24250,24300,24300,24250,134
20241007,140700,3931600000,24250,24300,24300,24250,609
20241007,140600,3916826300,24250,24300,24300,24250,148
20241007,140500,3913233900,24300,24300,24300,24250,115
20241007,140400,3910444550,24300,24300,24300,24250,693
20241007,140300,3893611450,24300,24300,24300,24250,95
20241007,140200,3891306950,24250,24350,24350,24250,1781
20241007,140100,3848041750,24350,24350,24350,24300,160
20241007,140000,3844150750,24300,24350,24350,24300,170
20241007,135900,3840019650,24300,24350,24350,24300,154
20241007,135800,3836277350,24350,24300,24350,24300,77
20241007,135700,3834402450,24300,24350,24350,24300,1815
20241007,135600,3790209350,24350,24350,24350,24350,60
20241007,135500,3788748350,24300,24350,24350,24300,15
20241007,135400,3788383700,24300,24300,24350,24300,131
20241007,135300,3785199000,24350,24300,24350,24300,79
20241007,135200,3783278850,24300,24350,24350,24300,44
20241007,135100,3782208150,24300,24400,24400,24300,260
20241007,135000,3775879550,24400,24400,24400,24400,109
20241007,134900,3773219950,24400,24350,24400,24350,268
20241007,134800,3766692500,24300,24300,24300,24300,665
20241007,134700,3750533000,24250,24300,24300,24250,48
20241007,134600,3749368150,24250,24250,24250,24200,1148
20241007,134500,3721553450,24200,24300,24300,24200,18
20241007,134400,3721117550,24300,24250,24300,24150,1691
20241007,134300,3680201100,24250,24200,24250,24200,168
20241007,134200,3676135450,24200,24250,24250,24200,348
20241007,134100,3667713550,24250,24200,24250,24200,103
20241007,134000,3665215850,24250,24250,24250,24250,247
20241007,133900,3659226100,24250,24250,24300,24200,1070
20241007,133800,3633305750,24200,24250,24250,24200,744
20241007,133700,3615277250,24250,24200,24250,24200,45
20241007,133600,3614188000,24250,24250,24250,24150,511
20241007,133500,3601822700,24200,24200,24250,24150,980
20241007,133400,3578108050,24200,24300,24300,24200,2290
20241007,133300,3522530000,24350,24400,24400,24300,2206
20241007,133200,3468827300,24400,24450,24450,24400,1343
20241007,133100,3436057700,24450,24450,24500,24400,1500
20241007,133000,3399391950,24450,24500,24500,24450,56
20241007,132900,3398022450,24500,24500,24500,24500,160
20241007,132800,3394102450,24500,24500,24500,24450,6
20241007,132700,3393955600,24500,24500,24500,24500,2
20241007,132600,3393906600,24500,24550,24550,24500,233
20241007,132500,3388194850,24550,24500,24550,24500,23
20241007,132400,3387631250,24500,24500,24550,24500,338
20241007,132300,3379350200,24500,24550,24550,24500,19
20241007,132200,3378884450,24550,24550,24550,24550,1
20241007,132100,3378859900,24550,24500,24550,24450,945
20241007,132000,3355704000,24500,24450,24500,24400,1534
20241007,131900,3318203550,24450,24450,24450,24400,730
20241007,131800,3300355100,24450,24500,24500,24450,180
20241007,131700,3295952950,24500,24500,24500,24500,355
20241007,131600,3287255450,24500,24500,24500,24500,1
20241007,131500,3287230950,24450,24500,24500,24450,40
20241007,131400,3286251950,24500,24500,24500,24500,21
20241007,131300,3285737450,24500,24500,24500,24450,14
20241007,131200,3285394550,24500,24500,24500,24450,4
20241007,131100,3285296650,24450,24450,24500,24450,430
20241007,131000,3274782050,24500,24500,24500,24450,13
20241007,130900,3274463600,24500,24500,24500,24400,221
20241007,130800,3269062550,24450,24450,24500,24450,592
20241007,130700,3254588100,24450,24500,24500,24450,788
20241007,130600,3235321350,24450,24500,24500,24450,343
20241007,130500,3226934900,24450,24500,24500,24450,176
20241007,130400,3222627600,24500,24500,24500,24500,72
20241007,130300,3220863600,24500,24450,24500,24450,23
20241007,130200,3220300650,24450,24550,24550,24450,837
20241007,130100,3199814800,24550,24450,24550,24450,21
20241007,130000,3199299750,24500,24550,24550,24500,1117
20241007,125900,3171933100,24550,24550,24550,24550,1
20241007,125800,3171908550,24550,24500,24550,24500,64
20241007,125700,3170337850,24500,24550,24550,24500,124
20241007,125600,3167294700,24550,24550,24550,24550,68
20241007,125500,3165625300,24550,24550,24550,24500,361
20241007,125400,3156780650,24500,24550,24550,24500,56
20241007,125300,3155408600,24500,24500,24550,24500,110
20241007,125200,3152713550,24500,24550,24550,24500,37
20241007,125100,3151805450,24550,24550,24550,24500,66
20241007,125000,3150186200,24500,24550,24550,24500,203
20241007,124900,3145212550,24550,24550,24550,24500,362
20241007,124800,3136325950,24500,24550,24550,24500,294
20241007,124700,3129108800,24500,24550,24550,24500,409
20241007,124600,3119072550,24550,24550,24550,24500,170
20241007,124500,3114906650,24500,24550,24550,24500,37
20241007,124400,3114000050,24550,24500,24550,24500,105
20241007,124300,3111427500,24500,24500,24500,24500,0
20241007,124200,3111427500,24500,24550,24550,24500,59
20241007,124100,3109981800,24550,24500,24550,24500,3
20241007,124000,3109908200,24550,24550,24550,24550,118
20241007,123900,3107011300,24500,24500,24550,24500,113
20241007,123800,3104242750,24500,24550,24550,24500,24
20241007,123700,3103654300,24550,24600,24600,24500,229
20241007,123600,3098032000,24600,24500,24600,24500,304
20241007,123500,3090577300,24500,24500,24500,24450,47
20241007,123400,3089426400,24500,24450,24600,24450,1174
20241007,123300,3060667550,24450,24500,24500,24450,13
20241007,123200,3060349100,24500,24500,24500,24500,10
20241007,123100,3060104100,24500,24500,24500,24450,732
20241007,123000,3042175600,24500,24550,24550,24500,119
20241007,122900,3039259250,24500,24500,24550,24500,164
20241007,122800,3035241200,24500,24550,24600,24500,1097
20241007,122700,3008328650,24550,24600,24650,24550,2550
20241007,122600,2945631800,24650,24600,24650,24600,486
20241007,122500,2933674050,24600,24650,24650,24600,61
20241007,122400,2932172000,24600,24700,24700,24600,329
20241007,122300,2924063450,24650,24700,24700,24650,343
20241007,122200,2915608450,24700,24700,24700,24650,24
20241007,122100,2915016650,24700,24700,24700,24650,435
20241007,122000,2904272650,24750,24750,24750,24750,43
20241007,121900,2903208400,24650,24700,24750,24650,2245
20241007,121800,2847864700,24700,24700,24700,24700,312
20241007,121700,2840158300,24700,24700,24750,24700,1078
20241007,121600,2813531450,24700,24700,24750,24700,25
20241007,121500,2812913750,24750,24800,24800,24750,229
20241007,121400,2807245750,24800,24750,24800,24750,62
20241007,121300,2805711150,24750,24750,24750,24750,41
20241007,121200,2804696400,24750,24750,24750,24750,162
20241007,121100,2800686900,24750,24800,24800,24750,242
20241007,121000,2794697200,24800,24800,24800,24800,2
20241007,120900,2794647600,24800,24800,24800,24750,43
20241007,120800,2793581700,24800,24750,24800,24750,11
20241007,120700,2793309300,24800,24750,24800,24750,379
20241007,120600,2783919050,24700,24750,24800,24700,59
20241007,120500,2782460300,24750,24750,24800,24750,7
20241007,120400,2782287000,24800,24750,24800,24750,253
20241007,120300,2776025200,24750,24800,24800,24750,73
20241007,120200,2774218300,24800,24800,24800,24800,165
20241007,120100,2770126300,24800,24800,24800,24800,15
20241007,120000,2769754300,24800,24700,24800,24700,3
20241007,115900,2769680000,24700,24800,24800,24700,260
20241007,115800,2763256900,24800,24800,24800,24800,165
20241007,115700,2759164900,24800,24800,24800,24750,344
20241007,115600,2750638700,24800,24800,24800,24800,1
20241007,115500,2750613900,24700,24750,24750,24700,20
20241007,115400,2750119300,24700,24800,24800,24700,42
20241007,115300,2749081700,24700,24800,24800,24700,575
20241007,115200,2734865300,24800,24850,24850,24800,192
20241007,115100,2730103100,24800,24750,24800,24750,513
20241007,115000,2717392650,24700,24750,24800,24700,167
20241007,114900,2713258700,24750,24800,24800,24700,25
20241007,114800,2712640200,24800,24750,24800,24750,223
20241007,114700,2707116800,24750,24800,24800,24750,5
20241007,114600,2706992900,24700,24800,24800,24700,188
20241007,114500,2702345750,24800,24850,24900,24700,1152
20241007,114400,2673789000,24850,24850,24850,24800,1140
20241007,114300,2645460500,24800,24800,24800,24800,0
20241007,114200,2645460500,24800,24850,24900,24800,154
20241007,114100,2641634050,24850,24800,24850,24800,1193
20241007,114000,2611997600,24800,24800,24800,24800,244
20241007,113900,2605946400,24800,24850,24850,24800,28
20241007,113800,2605251100,24850,24850,24850,24850,523
20241007,113700,2592254550,24850,24850,24850,24800,87
20241007,113600,2590094200,24800,24800,24800,24800,141
20241007,113500,2586597400,24850,24800,24850,24800,197
20241007,113400,2581711700,24850,24700,24850,24700,3624
20241007,113300,2491986950,24700,24750,24750,24700,262
20241007,113200,2485511950,24750,24700,24750,24700,83
20241007,113100,2483458250,24750,24700,24750,24700,5
20241007,113000,2483334600,24700,24750,24750,24650,118
20241007,112900,2480424600,24750,24750,24750,24750,0
20241007,112800,2480424600,24750,24750,24750,24750,0
20241007,112700,2480424600,24750,24700,24750,24650,560
20241007,112600,2466591700,24700,24700,24700,24700,2
20241007,112500,2466542300,24700,24700,24700,24700,112
20241007,112400,2463775900,24700,24650,24700,24650,951
20241007,112300,2440304850,24650,24650,24650,24650,385
20241007,112200,2430814600,24650,24650,24650,24650,192
20241007,112100,2426081800,24650,24650,24700,24650,235
20241007,112000,2420288500,24650,24650,24700,24600,690
20241007,111900,2403250800,24650,24650,24700,24650,218
20241007,111800,2397877050,24650,24650,24700,24600,532
20241007,111700,2384763800,24650,24650,24650,24650,315
20241007,111600,2376999050,24650,24650,24700,24650,316
20241007,111500,2369209350,24650,24650,24700,24650,381
20241007,111400,2359816850,24650,24700,24700,24650,66
20241007,111300,2358189900,24650,24650,24650,24650,14
20241007,111200,2357844800,24700,24700,24700,24700,24
20241007,111100,2357252000,24700,24650,24700,24650,11
20241007,111000,2356980700,24650,24700,24700,24650,10
20241007,110900,2356733850,24700,24650,24700,24650,28
20241007,110800,2356043550,24700,24650,24700,24650,536
20241007,110700,2342804550,24650,24700,24700,24650,161
20241007,110600,2338829350,24700,24650,24700,24650,222
20241007,110500,2333354250,24650,24650,24700,24650,241
20241007,110400,2327413550,24650,24650,24650,24650,127
20241007,110300,2324283000,24650,24650,24700,24650,166
20241007,110200,2320185450,24700,24700,24700,24650,1701
20241007,110100,2278253500,24700,24700,24700,24650,257
20241007,110000,2271912250,24700,24700,24700,24650,248
20241007,105900,2265795450,24700,24750,24750,24700,1045
20241007,105800,2239983650,24750,24750,24750,24750,0
20241007,105700,2239983650,24750,24750,24800,24700,142
20241007,105600,2236475100,24700,24750,24750,24700,77
20241007,105500,2234569600,24750,24750,24750,24750,169
20241007,105400,2230386850,24700,24750,24800,24700,398
20241007,105300,2220537800,24750,24750,24750,24750,184
20241007,105200,2215983800,24750,24700,24750,24700,219
20241007,105100,2210572550,24700,24700,24750,24700,134
20241007,105000,2207258750,24700,24750,24750,24700,1569
20241007,104900,2168426500,24800,24800,24800,24750,247
20241007,104800,2162311700,24750,24800,24800,24750,800
20241007,104700,2142474200,24850,24800,24850,24800,65
20241007,104600,2140859300,24800,24800,24850,24800,121
20241007,104500,2137856350,24800,24800,24850,24800,108
20241007,104400,2135175050,24800,24800,24850,24800,523
20241007,104300,2122194750,24850,24850,24850,24850,186
20241007,104200,2117572650,24850,24850,24850,24800,145
20241007,104100,2113969900,24850,24850,24850,24800,3
20241007,104000,2113895400,24850,24850,24850,24850,49
20241007,103900,2112677750,24800,24850,24850,24800,333
20241007,103800,2104405950,24850,24850,24850,24800,207
20241007,103700,2099262600,24850,24900,24900,24800,1486
20241007,103600,2062326800,24900,24900,24900,24900,72
20241007,103500,2060534000,24900,24800,24900,24800,778
20241007,103400,2041217550,24850,24750,24850,24750,1767
20241007,103300,1997448900,24750,24750,24750,24750,501
20241007,103200,1985049150,24700,24750,24800,24700,1030
20241007,103100,1959559350,24750,24750,24750,24700,298
20241007,103000,1952197700,24700,24750,24800,24700,177
20241007,102900,1947816800,24750,24750,24750,24750,1292
20241007,102800,1915839800,24800,24800,24800,24800,1
20241007,102700,1915815000,24750,24750,24800,24750,669
20241007,102600,1899255350,24750,24750,24750,24750,50
20241007,102500,1898017850,24800,24800,24800,24750,79
20241007,102400,1896058900,24800,24850,24850,24800,1208
20241007,102300,1866082250,24850,24850,24850,24850,661
20241007,102200,1849656400,24850,24800,24850,24800,602
20241007,102100,1834726750,24800,24750,24800,24750,136
20241007,102000,1831355650,24800,24800,24800,24750,121
20241007,101900,1828355350,24800,24800,24850,24800,106
20241007,101800,1825726350,24800,24750,24800,24750,401
20241007,101700,1815782500,24750,24750,24750,24750,522
20241007,101600,1802863000,24750,24700,24750,24700,585
20241007,101500,1788388100,24700,24750,24750,24700,134
20241007,101400,1785072550,24750,24750,24800,24750,164
20241007,101300,1781013500,24750,24800,24800,24750,688
20241007,101200,1763980950,24750,24750,24750,24750,209
20241007,101100,1758808200,24750,24750,24750,24700,804
20241007,101000,1738919700,24700,24800,24800,24700,1489
20241007,100900,1702038600,24850,24800,24850,24800,133
20241007,100800,1698740050,24800,24800,24800,24800,143
20241007,100700,1695193650,24800,24800,24800,24800,139
20241007,100600,1691746450,24750,24800,24800,24750,115
20241007,100500,1688896700,24800,24800,24800,24800,75
20241007,100400,1687036700,24800,24800,24800,24800,101
20241007,100300,1684531900,24750,24800,24800,24750,126
20241007,100200,1681408000,24800,24800,24800,24800,625
20241007,100100,1665908000,24800,24800,24850,24750,130
20241007,100000,1662682750,24800,24850,24850,24800,996
20241007,095900,1637957050,24850,24850,24850,24850,53
20241007,095800,1636640000,24850,24850,24850,24850,467
20241007,095700,1625035050,24850,24850,24850,24800,424
20241007,095600,1614500350,24850,24850,24900,24850,647
20241007,095500,1598416500,24850,24850,24900,24800,555
20241007,095400,1584630100,24850,24850,24850,24800,730
20241007,095300,1566490400,24850,24900,24900,24800,813
20241007,095200,1546306350,24900,24900,24900,24850,289
20241007,095100,1539116900,24900,24900,24900,24850,214
20241007,095000,1533796800,24900,24800,24900,24750,2167
20241007,094900,1480043350,24800,24750,24800,24750,449
20241007,094800,1468924800,24700,24700,24700,24700,125
20241007,094700,1465837300,24700,24800,24800,24700,420
20241007,094600,1455440850,24800,24700,24800,24700,466
20241007,094500,1443913600,24700,24700,24700,24650,1029
20241007,094400,1418499000,24700,24700,24750,24650,917
20241007,094300,1395852400,24750,24650,24750,24650,100
20241007,094200,1393380750,24650,24700,24700,24650,1484
20241007,094100,1356737750,24700,24750,24800,24700,382
20241007,094000,1347277250,24750,24800,24800,24700,1260
20241007,093900,1316128350,24800,24800,24800,24700,1201
20241007,093800,1286362000,24800,24750,24800,24700,2293
20241007,093700,1229558200,24750,24800,24800,24750,1784
20241007,093600,1185328100,24800,24900,24900,24800,907
20241007,093500,1162797600,24900,24850,24900,24850,89
20241007,093400,1160584600,24850,24900,24900,24850,744
20241007,093300,1142067750,24900,24850,24900,24800,485
20241007,093200,1130014350,24850,24800,24900,24750,2442
20241007,093100,1069391550,24800,24700,24800,24650,1175
20241007,093000,1040364550,24750,24650,24750,24600,457
20241007,092900,1029095300,24650,24650,24650,24600,344
20241007,092800,1020630600,24650,24600,24650,24550,1162
20241007,092700,992040850,24600,24700,24700,24600,278
20241007,092600,985195000,24700,24800,24800,24700,1843
20241007,092500,939639500,24800,24800,24800,24750,1286
20241007,092400,907764650,24700,24700,24800,24700,1782
20241007,092300,863696200,24650,24600,24650,24600,848
20241007,092200,842798500,24600,24650,24650,24550,2361
20241007,092100,784673350,24650,24650,24700,24650,1856
20241007,092000,738915300,24650,24650,24650,24600,691
20241007,091900,721882550,24650,24650,24700,24650,727
20241007,091800,703936000,24650,24650,24650,24600,1703
20241007,091700,661958550,24650,24650,24650,24600,253
20241007,091600,655727400,24650,24500,24650,24400,1210
20241007,091500,626018250,24450,24600,24600,24450,748
20241007,091400,607690150,24600,24650,24650,24500,2521
20241007,091300,545726650,24650,24600,24650,24550,1648
20241007,091200,505168050,24600,24550,24600,24500,511
20241007,091100,492607450,24550,24550,24550,24450,1442
20241007,091000,457281200,24550,24600,24650,24550,1150
20241007,090900,429030750,24600,24600,24600,24550,279
20241007,090800,422173450,24600,24550,24600,24550,533
20241007,090700,409062350,24600,24650,24650,24500,1329
20241007,090600,376451950,24600,24400,24650,24350,3935
20241007,090500,279834500,24450,24200,24450,24150,2367
20241007,090400,222285750,24200,24300,24350,24200,1268
20241007,090300,191537900,24350,24400,24400,24300,2119
20241007,090200,139970900,24400,24350,24400,24300,459
20241007,090100,128802100,24350,24350,24350,24300,1722
20241007,090000,86906700,24450,24250,24450,24250,3578