KissMeData/000990/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,183300,10409740950,36900,36900,36900,36900,5653
20241023,183200,10409740950,36900,36900,36900,36900,0
20241023,183100,10409740950,36900,36900,36900,36900,0
20241023,183000,10409740950,36900,36900,36900,36900,0
20241023,182900,10409740950,36900,36900,36900,36900,0
20241023,182800,10409740950,36900,36900,36900,36900,0
20241023,182700,10409740950,36900,36900,36900,36900,0
20241023,182600,10409740950,36900,36900,36900,36900,0
20241023,182500,10409740950,36900,36900,36900,36900,0
20241023,182400,10409740950,36900,36900,36900,36900,0
20241023,182300,10409740950,36900,36900,36900,36900,0
20241023,182200,10409740950,36900,36900,36900,36900,0
20241023,182100,10409740950,36900,36900,36900,36900,0
20241023,182000,10409740950,36900,36900,36900,36900,0
20241023,181900,10409740950,36900,36900,36900,36900,0
20241023,181800,10409740950,36900,36900,36900,36900,0
20241023,181700,10409740950,36900,36900,36900,36900,0
20241023,181600,10409740950,36900,36900,36900,36900,0
20241023,181500,10409740950,36900,36900,36900,36900,0
20241023,181400,10409740950,36900,36900,36900,36900,0
20241023,181300,10409740950,36900,36900,36900,36900,0
20241023,181200,10409740950,36900,36900,36900,36900,0
20241023,181100,10409740950,36900,36900,36900,36900,0
20241023,181000,10409740950,36900,36900,36900,36900,0
20241023,180900,10409740950,36900,36900,36900,36900,0
20241023,180800,10409740950,36900,36900,36900,36900,0
20241023,180700,10409740950,36900,36900,36900,36900,0
20241023,180600,10409740950,36900,36900,36900,36900,0
20241023,180500,10409740950,36900,36900,36900,36900,0
20241023,180400,10409740950,36900,36900,36900,36900,0
20241023,180300,10409740950,36900,36900,36900,36900,5653
20241023,180200,10409740950,36900,36900,36900,36900,0
20241023,180100,10409740950,36900,36900,36900,36900,0
20241023,180000,10409740950,36900,36900,36900,36900,0
20241023,175900,10409740950,36900,36900,36900,36900,0
20241023,175800,10409740950,36900,36900,36900,36900,0
20241023,175700,10409740950,36900,36900,36900,36900,0
20241023,175600,10409740950,36900,36900,36900,36900,0
20241023,175500,10409740950,36900,36900,36900,36900,0
20241023,175400,10409740950,36900,36900,36900,36900,0
20241023,175300,10409740950,36900,36900,36900,36900,0
20241023,175200,10409740950,36900,36900,36900,36900,0
20241023,175100,10409740950,36900,36900,36900,36900,0
20241023,175000,10409740950,36900,36900,36900,36900,0
20241023,174900,10409740950,36900,36900,36900,36900,0
20241023,174800,10409740950,36900,36900,36900,36900,0
20241023,174700,10409740950,36900,36900,36900,36900,0
20241023,174600,10409740950,36900,36900,36900,36900,0
20241023,174500,10409740950,36900,36900,36900,36900,0
20241023,174400,10409740950,36900,36900,36900,36900,0
20241023,174300,10409740950,36900,36900,36900,36900,0
20241023,174200,10409740950,36900,36900,36900,36900,0
20241023,174100,10409740950,36900,36900,36900,36900,0
20241023,174000,10409740950,36900,36900,36900,36900,0
20241023,173900,10409740950,36900,36900,36900,36900,0
20241023,173800,10409740950,36900,36900,36900,36900,0
20241023,173700,10409740950,36900,36900,36900,36900,0
20241023,173600,10409740950,36900,36900,36900,36900,0
20241023,173500,10409740950,36900,36900,36900,36900,0
20241023,173400,10409740950,36900,36900,36900,36900,0
20241023,173300,10409740950,36900,36900,36900,36900,5653
20241023,173200,10409740950,36900,36900,36900,36900,0
20241023,173100,10409740950,36900,36900,36900,36900,0
20241023,173000,10409740950,36900,36900,36900,36900,0
20241023,172900,10409740950,36900,36900,36900,36900,0
20241023,172800,10409740950,36900,36900,36900,36900,0
20241023,172700,10409740950,36900,36900,36900,36900,0
20241023,172600,10409740950,36900,36900,36900,36900,0
20241023,172500,10409740950,36900,36900,36900,36900,0
20241023,172400,10409740950,36900,36900,36900,36900,0
20241023,172300,10409740950,36900,36900,36900,36900,0
20241023,172200,10409740950,36900,36900,36900,36900,0
20241023,172100,10409740950,36900,36900,36900,36900,0
20241023,172000,10409740950,36900,36900,36900,36900,0
20241023,171900,10409740950,36900,36900,36900,36900,0
20241023,171800,10409740950,36900,36900,36900,36900,0
20241023,171700,10409740950,36900,36900,36900,36900,0
20241023,171600,10409740950,36900,36900,36900,36900,0
20241023,171500,10409740950,36900,36900,36900,36900,0
20241023,171400,10409740950,36900,36900,36900,36900,0
20241023,171300,10409740950,36900,36900,36900,36900,0
20241023,171200,10409740950,36900,36900,36900,36900,0
20241023,171100,10409740950,36900,36900,36900,36900,0
20241023,171000,10409740950,36900,36900,36900,36900,0
20241023,170900,10409740950,36900,36900,36900,36900,0
20241023,170800,10409740950,36900,36900,36900,36900,0
20241023,170700,10409740950,36900,36900,36900,36900,0
20241023,170600,10409740950,36900,36900,36900,36900,0
20241023,170500,10409740950,36900,36900,36900,36900,0
20241023,170400,10409740950,36900,36900,36900,36900,0
20241023,170300,10409740950,36900,36900,36900,36900,5653
20241023,170200,10409740950,36900,36900,36900,36900,0
20241023,170100,10409740950,36900,36900,36900,36900,0
20241023,170000,10409740950,36900,36900,36900,36900,0
20241023,165900,10409740950,36900,36900,36900,36900,0
20241023,165800,10409740950,36900,36900,36900,36900,0
20241023,165700,10409740950,36900,36900,36900,36900,0
20241023,165600,10409740950,36900,36900,36900,36900,0
20241023,165500,10409740950,36900,36900,36900,36900,0
20241023,165400,10409740950,36900,36900,36900,36900,0
20241023,165300,10409740950,36900,36900,36900,36900,0
20241023,165200,10409740950,36900,36900,36900,36900,0
20241023,165100,10409740950,36900,36900,36900,36900,0
20241023,165000,10409740950,36900,36900,36900,36900,0
20241023,164900,10409740950,36900,36900,36900,36900,0
20241023,164800,10409740950,36900,36900,36900,36900,0
20241023,164700,10409740950,36900,36900,36900,36900,0
20241023,164600,10409740950,36900,36900,36900,36900,0
20241023,164500,10409740950,36900,36900,36900,36900,0
20241023,164400,10409740950,36900,36900,36900,36900,0
20241023,164300,10409740950,36900,36900,36900,36900,0
20241023,164200,10409740950,36900,36900,36900,36900,0
20241023,164100,10409740950,36900,36900,36900,36900,0
20241023,164000,10409740950,36900,36900,36900,36900,0
20241023,163900,10409740950,36900,36900,36900,36900,0
20241023,163800,10409740950,36900,36900,36900,36900,0
20241023,163700,10409740950,36900,36900,36900,36900,0
20241023,163600,10409740950,36900,36900,36900,36900,0
20241023,163500,10409740950,36900,36900,36900,36900,0
20241023,163400,10409740950,36900,36900,36900,36900,0
20241023,163300,10409740950,36900,36900,36900,36900,5653
20241023,163200,10409740950,36900,36900,36900,36900,0
20241023,163100,10409740950,36900,36900,36900,36900,0
20241023,163000,10409740950,36900,36900,36900,36900,0
20241023,162900,10409740950,36900,36900,36900,36900,0
20241023,162800,10409740950,36900,36900,36900,36900,0
20241023,162700,10409740950,36900,36900,36900,36900,0
20241023,162600,10409740950,36900,36900,36900,36900,0
20241023,162500,10409740950,36900,36900,36900,36900,0
20241023,162400,10409740950,36900,36900,36900,36900,0
20241023,162300,10409740950,36900,36900,36900,36900,0
20241023,162200,10409740950,36900,36900,36900,36900,0
20241023,162100,10409740950,36900,36900,36900,36900,0
20241023,162000,10409740950,36900,36900,36900,36900,0
20241023,161900,10409740950,36900,36900,36900,36900,0
20241023,161800,10409740950,36900,36900,36900,36900,0
20241023,161700,10409740950,36900,36900,36900,36900,0
20241023,161600,10409740950,36900,36900,36900,36900,0
20241023,161500,10409740950,36900,36900,36900,36900,0
20241023,161400,10409740950,36900,36900,36900,36900,0
20241023,161300,10409740950,36900,36900,36900,36900,0
20241023,161200,10409740950,36900,36900,36900,36900,0
20241023,161100,10409740950,36900,36900,36900,36900,0
20241023,161000,10409740950,36900,36900,36900,36900,0
20241023,160900,10409740950,36900,36900,36900,36900,0
20241023,160800,10409740950,36900,36900,36900,36900,0
20241023,160700,10409740950,36900,36900,36900,36900,0
20241023,160600,10409740950,36900,36900,36900,36900,0
20241023,160500,10409740950,36900,36900,36900,36900,0
20241023,160400,10409740950,36900,36900,36900,36900,0
20241023,160300,10409740950,36900,36900,36900,36900,5653
20241023,160200,10409740950,36900,36900,36900,36900,0
20241023,160100,10409740950,36900,36900,36900,36900,0
20241023,160000,10409740950,36900,36900,36900,36900,0
20241023,155900,10409740950,36900,36900,36900,36900,0
20241023,155800,10409740950,36900,36900,36900,36900,0
20241023,155700,10409740950,36900,36900,36900,36900,0
20241023,155600,10409740950,36900,36900,36900,36900,0
20241023,155500,10409740950,36900,36900,36900,36900,0
20241023,155400,10409740950,36900,36900,36900,36900,0
20241023,155300,10409740950,36900,36900,36900,36900,0
20241023,155200,10409740950,36900,36900,36900,36900,0
20241023,155100,10409740950,36900,36900,36900,36900,0
20241023,155000,10409740950,36900,36900,36900,36900,0
20241023,154900,10409740950,36900,36900,36900,36900,0
20241023,154800,10409740950,36900,36900,36900,36900,0
20241023,154700,10409740950,36900,36900,36900,36900,0
20241023,154600,10409740950,36900,36900,36900,36900,0
20241023,154500,10409740950,36900,36900,36900,36900,0
20241023,154400,10409740950,36900,36900,36900,36900,0
20241023,154300,10409740950,36900,36900,36900,36900,0
20241023,154200,10409740950,36900,36900,36900,36900,0
20241023,154100,10409740950,36900,36900,36900,36900,0
20241023,154000,10409740950,36900,36900,36900,36900,0
20241023,153900,10409740950,36900,36900,36900,36900,0
20241023,153800,10409740950,36900,36900,36900,36900,0
20241023,153700,10409740950,36900,36900,36900,36900,0
20241023,153600,10409740950,36900,36900,36900,36900,0
20241023,153500,10409740950,36900,36900,36900,36900,0
20241023,153400,10409740950,36900,36900,36900,36900,0
20241023,153300,10409740950,36900,36900,36900,36900,5653
20241023,153200,10409740950,36900,36900,36900,36900,0
20241023,153100,10409740950,36900,36900,36900,36900,0
20241023,153000,10409740950,36900,36900,36900,36900,5653
20241023,152900,10201145250,37100,37100,37100,37100,0
20241023,152800,10201145250,37100,37100,37100,37100,0
20241023,152700,10201145250,37100,37100,37100,37100,0
20241023,152600,10201145250,37100,37100,37100,37100,0
20241023,152500,10201145250,37100,37100,37100,37100,0
20241023,152400,10201145250,37100,37100,37100,37100,0
20241023,152300,10201145250,37100,37100,37100,37100,0
20241023,152200,10201145250,37100,37100,37100,37100,0
20241023,152100,10201145250,37100,37100,37100,37100,0
20241023,152000,10201145250,37100,37100,37100,37100,0
20241023,151900,10201145250,37100,37100,37150,37050,1954
20241023,151800,10128700800,37100,37100,37150,37050,1081
20241023,151700,10088581400,37050,37050,37100,37050,1203
20241023,151600,10043967200,37050,37000,37100,37000,890
20241023,151500,10010978000,37050,37050,37050,37000,791
20241023,151400,9981677750,37050,37000,37100,37000,1248
20241023,151300,9935421250,37050,37050,37100,36950,1034
20241023,151200,9897123900,37050,37000,37050,36950,922
20241023,151100,9862996800,37000,37000,37050,36950,640
20241023,151000,9839311600,37000,36950,37050,36950,920
20241023,150900,9805278950,37000,36950,37000,36900,784
20241023,150800,9776286450,36950,36900,36950,36900,675
20241023,150700,9751355750,36950,36850,36950,36850,980
20241023,150600,9715190500,36900,36850,36900,36800,919
20241023,150500,9681325150,36800,36850,36900,36800,887
20241023,150400,9648637100,36850,36800,36850,36800,704
20241023,150300,9622702550,36800,36850,36850,36800,361
20241023,150200,9609411750,36850,36800,36850,36800,369
20241023,150100,9595820600,36850,36800,36850,36800,274
20241023,150000,9585729600,36850,36750,36850,36650,787
20241023,145900,9556833400,36750,36750,36800,36650,1117
20241023,145800,9515808950,36800,36800,36800,36750,703
20241023,145700,9489958000,36800,36800,36850,36800,727
20241023,145600,9463199650,36850,36850,36850,36800,421
20241023,145500,9447703150,36800,36850,36900,36800,592
20241023,145400,9425901550,36850,36900,36950,36850,645
20241023,145300,9402107400,36850,36850,36900,36850,261
20241023,145200,9392486750,36850,36850,36900,36850,588
20241023,145100,9370811700,36900,36950,36950,36850,1408
20241023,145000,9318880800,36950,36950,37000,36900,2051
20241023,144900,9243164400,36900,36950,37000,36900,691
20241023,144800,9217637950,36950,37000,37000,36950,1180
20241023,144700,9174026500,37000,37000,37000,36950,1425
20241023,144600,9121343350,37000,37000,37000,36950,1046
20241023,144500,9082671850,37000,37000,37000,36950,1186
20241023,144400,9038815900,37000,36950,37000,36950,603
20241023,144300,9016524800,37000,37000,37000,36950,568
20241023,144200,8995525900,37000,36950,37000,36950,523
20241023,144100,8976187800,36950,37000,37000,36950,711
20241023,144000,8949913600,37000,37000,37000,36950,610
20241023,143900,8927363850,37000,37000,37000,36950,666
20241023,143800,8902745050,37000,36950,37000,36900,749
20241023,143700,8875076450,36950,36850,36950,36850,1943
20241023,143600,8803303050,36900,36850,36900,36850,565
20241023,143500,8782472700,36900,36900,36900,36850,288
20241023,143400,8771853850,36900,36850,36950,36800,1069
20241023,143300,8732435800,36850,36900,36900,36800,473
20241023,143200,8715007700,36850,36800,36900,36800,469
20241023,143100,8697730150,36850,36750,36850,36750,967
20241023,143000,8662155950,36750,36800,36800,36750,1226
20241023,142900,8617053550,36800,36900,36950,36800,2863
20241023,142800,8511468800,36900,36950,36950,36900,293
20241023,142700,8500652050,36900,36950,36950,36900,778
20241023,142600,8471939550,36950,36850,36950,36850,1962
20241023,142500,8399569100,36850,36900,36900,36850,308
20241023,142400,8388214300,36850,36900,36900,36850,599
20241023,142300,8366139050,36850,36750,36900,36750,2077
20241023,142200,8289616250,36850,36700,36850,36700,1655
20241023,142100,8228748500,36750,36750,36750,36700,340
20241023,142000,8216255650,36750,36700,36750,36700,1282
20241023,141900,8169167900,36700,36700,36750,36650,2292
20241023,141800,8084995650,36700,36700,36700,36650,998
20241023,141700,8048377300,36650,36700,36700,36650,869
20241023,141600,8016523450,36700,36650,36700,36650,558
20241023,141500,7996068400,36700,36700,36700,36650,528
20241023,141400,7976699050,36650,36650,36700,36650,497
20241023,141300,7958474350,36650,36700,36700,36650,1014
20241023,141200,7921298550,36700,36700,36750,36700,517
20241023,141100,7902324500,36700,36650,36700,36650,746
20241023,141000,7874947600,36700,36700,36700,36650,1047
20241023,140900,7836530500,36700,36700,36750,36700,1415
20241023,140800,7784599950,36700,36700,36750,36700,572
20241023,140700,7763606900,36700,36700,36750,36700,428
20241023,140600,7747898550,36700,36700,36750,36700,600
20241023,140500,7725872850,36700,36700,36750,36700,725
20241023,140400,7699241600,36750,36700,36750,36700,2556
20241023,140300,7605316800,36700,36700,36750,36700,411
20241023,140200,7590232800,36750,36750,36750,36700,928
20241023,140100,7556153950,36700,36650,36700,36650,1654
20241023,140000,7495463650,36650,36650,36700,36600,682
20241023,135900,7470471150,36650,36600,36650,36600,419
20241023,135800,7455134350,36600,36650,36700,36600,1459
20241023,135700,7401665450,36650,36650,36700,36650,416
20241023,135600,7386415550,36700,36700,36750,36650,1546
20241023,135500,7329694700,36700,36700,36700,36650,809
20241023,135400,7300020250,36700,36700,36700,36700,555
20241023,135300,7279651750,36700,36700,36750,36700,1256
20241023,135200,7233556400,36700,36700,36750,36700,844
20241023,135100,7202574650,36700,36700,36750,36700,573
20241023,135000,7181543950,36700,36700,36750,36700,270
20241023,134900,7171634850,36700,36750,36750,36650,600
20241023,134800,7149612300,36650,36700,36700,36650,1438
20241023,134700,7096862600,36650,36600,36700,36600,495
20241023,134600,7078728250,36600,36600,36650,36600,603
20241023,134500,7056650900,36600,36650,36700,36600,421
20241023,134400,7041221900,36650,36550,36650,36550,1779
20241023,134300,6976079350,36550,36600,36650,36550,258
20241023,134200,6966639100,36500,36500,36600,36500,831
20241023,134100,6936268550,36500,36500,36600,36450,1461
20241023,134000,6882919750,36500,36500,36550,36500,126
20241023,133900,6878319800,36500,36450,36500,36450,430
20241023,133800,6862631900,36500,36450,36500,36450,491
20241023,133700,6844729150,36450,36450,36500,36450,554
20241023,133600,6824533000,36450,36500,36500,36450,215
20241023,133500,6816695600,36450,36450,36500,36450,323
20241023,133400,6804921900,36450,36450,36500,36400,850
20241023,133300,6773928900,36450,36400,36500,36400,1503
20241023,133200,6719105950,36400,36400,36400,36400,401
20241023,133100,6704509550,36400,36400,36450,36400,728
20241023,133000,6678010300,36400,36400,36450,36400,274
20241023,132900,6668033650,36400,36450,36500,36400,889
20241023,132800,6635644250,36400,36450,36500,36400,404
20241023,132700,6620916200,36450,36350,36450,36350,713
20241023,132600,6594953150,36400,36350,36450,36350,381
20241023,132500,6581085250,36350,36400,36500,36350,527
20241023,132400,6561900600,36400,36350,36550,36350,2897
20241023,132300,6456188200,36350,36250,36350,36250,1158
20241023,132200,6414142050,36250,36250,36300,36250,449
20241023,132100,6397865300,36250,36300,36350,36250,322
20241023,132000,6386177000,36300,36300,36300,36300,500
20241023,131900,6368027000,36300,36250,36300,36250,610
20241023,131800,6345895700,36300,36300,36300,36250,384
20241023,131700,6331960550,36250,36250,36350,36250,519
20241023,131600,6313138500,36250,36250,36350,36250,326
20241023,131500,6301313650,36250,36250,36300,36250,1476
20241023,131400,6247756600,36300,36200,36300,36200,267
20241023,131300,6238089100,36250,36250,36250,36200,544
20241023,131200,6218387550,36250,36250,36300,36200,332
20241023,131100,6206353950,36200,36150,36250,36150,443
20241023,131000,6190312950,36150,36100,36200,36100,1998
20241023,130900,6118093000,36100,36100,36100,36100,1037
20241023,130800,6080657300,36100,36100,36150,36100,468
20241023,130700,6063762450,36100,36100,36150,36100,432
20241023,130600,6048167200,36100,36100,36150,36100,1126
20241023,130500,6007511250,36100,36100,36150,36100,305
20241023,130400,5996500700,36100,36150,36150,36100,593
20241023,130300,5975080400,36150,36150,36150,36150,710
20241023,130200,5949413900,36150,36200,36200,36150,233
20241023,130100,5940990900,36200,36150,36200,36150,404
20241023,130000,5926385850,36200,36150,36200,36150,667
20241023,125900,5902266400,36150,36200,36200,36150,1211
20241023,125800,5858434500,36200,36200,36250,36200,159
20241023,125700,5852678400,36200,36200,36200,36200,528
20241023,125600,5833564800,36200,36200,36250,36200,369
20241023,125500,5820206950,36200,36200,36250,36200,170
20241023,125400,5814048700,36200,36250,36250,36200,558
20241023,125300,5793848100,36200,36200,36200,36200,338
20241023,125200,5781612500,36200,36200,36250,36200,603
20241023,125100,5759773400,36200,36150,36200,36150,1794
20241023,125000,5694836450,36150,36150,36150,36150,494
20241023,124900,5676978350,36150,36200,36200,36150,495
20241023,124800,5659079050,36150,36200,36200,36150,190
20241023,124700,5652210450,36150,36150,36200,36150,610
20241023,124600,5630156450,36150,36150,36200,36150,416
20241023,124500,5615116350,36200,36150,36200,36150,66
20241023,124400,5612730350,36150,36150,36150,36150,574
20241023,124300,5591980250,36150,36150,36150,36150,341
20241023,124200,5579653100,36200,36150,36200,36150,938
20241023,124100,5545733000,36150,36150,36200,36150,294
20241023,124000,5535104050,36150,36150,36200,36150,385
20241023,123900,5521186150,36150,36100,36150,36100,2033
20241023,123800,5447715150,36100,36100,36150,36100,481
20241023,123700,5430350950,36100,36100,36150,36100,406
20241023,123600,5415693900,36100,36100,36150,36100,634
20241023,123500,5392801650,36150,36100,36150,36100,664
20241023,123400,5368829350,36100,36100,36100,36100,302
20241023,123300,5357927150,36150,36100,36150,36100,559
20241023,123200,5337739350,36150,36100,36150,36100,577
20241023,123100,5316899650,36100,36100,36100,36100,454
20241023,123000,5300510250,36100,36100,36150,36100,347
20241023,122900,5287969050,36100,36100,36150,36100,501
20241023,122800,5269880250,36100,36100,36150,36100,589
20241023,122700,5248611750,36150,36100,36200,36100,434
20241023,122600,5232928100,36100,36150,36150,36100,1007
20241023,122500,5196538050,36150,36150,36150,36150,748
20241023,122400,5169497850,36150,36150,36150,36150,105
20241023,122300,5165702100,36150,36150,36200,36150,481
20241023,122200,5148312500,36150,36150,36200,36150,634
20241023,122100,5125393300,36150,36150,36150,36150,523
20241023,122000,5106486850,36150,36200,36250,36150,118
20241023,121900,5102215950,36200,36150,36200,36150,897
20241023,121800,5069779350,36150,36200,36200,36150,434
20241023,121700,5054077200,36200,36200,36250,36200,178
20241023,121600,5047631450,36200,36150,36200,36150,1166
20241023,121500,5005443450,36150,36200,36200,36150,1234
20241023,121400,4960794250,36200,36200,36250,36200,394
20241023,121300,4946529800,36200,36200,36250,36200,432
20241023,121200,4930891300,36200,36200,36200,36200,372
20241023,121100,4917424900,36250,36200,36300,36200,911
20241023,121000,4884413950,36200,36200,36250,36200,184
20241023,120900,4877750300,36200,36200,36250,36200,525
20241023,120800,4858744900,36250,36250,36250,36200,435
20241023,120700,4842978050,36250,36200,36300,36200,612
20241023,120600,4820786950,36200,36200,36250,36200,412
20241023,120500,4805872300,36200,36250,36300,36200,514
20241023,120400,4787243400,36200,36200,36250,36200,378
20241023,120300,4773548550,36250,36150,36250,36150,1639
20241023,120200,4714218400,36150,36150,36200,36150,991
20241023,120100,4678375250,36150,36150,36200,36150,525
20241023,120000,4659394500,36200,36200,36200,36150,176
20241023,115900,4653031500,36150,36150,36200,36150,450
20241023,115800,4636763850,36150,36150,36200,36150,312
20241023,115700,4625484600,36150,36200,36250,36150,1573
20241023,115600,4568542300,36200,36200,36250,36200,318
20241023,115500,4557027250,36200,36250,36250,36200,488
20241023,115400,4539354750,36300,36250,36300,36250,422
20241023,115300,4524056700,36250,36200,36250,36200,258
20241023,115200,4514707400,36250,36200,36300,36200,547
20241023,115100,4494879450,36300,36150,36300,36150,3647
20241023,115000,4362699350,36150,36200,36250,36150,1769
20241023,114900,4298662900,36200,36200,36250,36200,204
20241023,114800,4291277950,36200,36250,36250,36200,524
20241023,114700,4272309100,36200,36200,36200,36200,453
20241023,114600,4255910500,36200,36200,36250,36200,348
20241023,114500,4243307550,36200,36250,36300,36200,1167
20241023,114400,4201005900,36250,36250,36250,36200,1590
20241023,114300,4143368800,36250,36300,36300,36250,556
20241023,114200,4123213750,36250,36250,36250,36250,395
20241023,114100,4108895000,36250,36250,36300,36250,471
20241023,114000,4091821200,36300,36250,36300,36250,802
20241023,113900,4062747700,36250,36250,36300,36250,360
20241023,113800,4049696600,36250,36300,36300,36250,323
20241023,113700,4037987750,36250,36300,36350,36250,337
20241023,113600,4025762250,36300,36300,36350,36300,711
20241023,113500,3999951400,36300,36300,36350,36300,108
20241023,113400,3996029650,36350,36400,36400,36300,532
20241023,113300,3976709700,36350,36350,36400,36300,598
20241023,113200,3954973800,36350,36300,36400,36300,241
20241023,113100,3946218250,36350,36300,36400,36300,564
20241023,113000,3925731950,36350,36350,36350,36300,914
20241023,112900,3892522650,36300,36350,36350,36300,285
20241023,112800,3882176750,36350,36300,36350,36300,185
20241023,112700,3875461150,36300,36350,36400,36300,213
20241023,112600,3867720650,36400,36350,36400,36350,244
20241023,112500,3858849450,36350,36300,36400,36300,498
20241023,112400,3840747200,36350,36300,36350,36300,190
20241023,112300,3833849250,36300,36300,36350,36250,385
20241023,112200,3819873500,36250,36250,36300,36250,238
20241023,112100,3811245950,36300,36300,36350,36250,372
20241023,112000,3797743650,36300,36300,36350,36300,155
20241023,111900,3792116650,36300,36300,36350,36300,157
20241023,111800,3786416750,36300,36300,36350,36300,521
20241023,111700,3767497000,36300,36250,36300,36250,1339
20241023,111600,3718903900,36250,36250,36300,36250,483
20241023,111500,3701385950,36250,36250,36300,36250,218
20241023,111400,3693483100,36300,36250,36300,36250,157
20241023,111300,3687791800,36250,36250,36300,36250,221
20241023,111200,3679780500,36300,36250,36300,36250,141
20241023,111100,3674669000,36250,36300,36300,36250,831
20241023,111000,3644543950,36250,36250,36300,36250,494
20241023,110900,3626635800,36200,36200,36250,36150,217
20241023,110800,3618783100,36150,36150,36200,36100,2645
20241023,110700,3523178500,36100,36100,36150,36100,192
20241023,110600,3516245250,36100,36100,36150,36100,247
20241023,110500,3507327450,36100,36100,36150,36100,287
20241023,110400,3496964750,36100,36100,36150,36100,170
20241023,110300,3490827650,36100,36100,36150,36100,311
20241023,110200,3479599550,36100,36100,36150,36100,246
20241023,110100,3470718800,36100,36100,36150,36100,94
20241023,110000,3467325350,36100,36150,36150,36100,222
20241023,105900,3459310600,36100,36100,36100,36100,320
20241023,105800,3447758600,36100,36100,36100,36100,136
20241023,105700,3442849000,36100,36100,36100,36100,275
20241023,105600,3432921500,36150,36050,36150,36050,293
20241023,105500,3422346450,36100,36100,36100,36050,363
20241023,105400,3409251350,36100,36100,36150,36100,425
20241023,105300,3393905550,36150,36050,36150,36050,722
20241023,105200,3367841500,36050,36050,36100,36050,400
20241023,105100,3353421200,36100,36050,36100,36050,253
20241023,105000,3344292800,36000,36000,36050,36000,859
20241023,104900,3313341000,36000,36100,36100,36000,261
20241023,104800,3303935400,36100,36050,36100,36050,145
20241023,104700,3298707350,36050,36050,36100,36050,247
20241023,104600,3289802550,36050,36100,36100,36050,341
20241023,104500,3277507350,36050,36100,36100,36050,224
20241023,104400,3269424750,36150,36000,36150,36000,315
20241023,104300,3258054650,36000,35950,36000,35950,776
20241023,104200,3230129800,35950,36000,36000,35950,240
20241023,104100,3221501600,35950,35950,36000,35950,264
20241023,104000,3212002700,35950,35950,36000,35950,191
20241023,103900,3205135350,36000,35950,36000,35900,246
20241023,103800,3196295900,35950,35900,35950,35900,3058
20241023,103700,3086378950,35900,35900,35950,35900,132
20241023,103600,3081639950,35900,35900,35950,35900,275
20241023,103500,3071766950,35900,35850,35900,35850,202
20241023,103400,3064516550,35850,35850,35950,35850,413
20241023,103300,3049702150,35900,35850,35900,35850,388
20241023,103200,3035792050,35850,35800,35850,35800,650
20241023,103100,3012496700,35850,35850,35900,35850,388
20241023,103000,2998586500,35850,35850,35900,35850,367
20241023,102900,2985426500,35850,35900,35900,35850,362
20241023,102800,2972447500,35900,35850,35900,35850,635
20241023,102700,2949677100,35850,35900,35950,35850,574
20241023,102600,2929071450,35950,35950,35950,35900,437
20241023,102500,2913371800,35900,35900,35950,35900,380
20241023,102400,2899729400,35950,35950,35950,35900,235
20241023,102300,2891291350,35950,35950,36100,35900,324
20241023,102200,2879641200,35950,35900,35950,35850,450
20241023,102100,2863491900,35850,35850,35850,35800,1353
20241023,102000,2815020150,35800,35800,35850,35800,938
20241023,101900,2781414950,35850,35850,35850,35800,1434
20241023,101800,2730022900,35850,36000,36000,35850,11023
20241023,101700,2333904850,36000,36050,36100,36000,853
20241023,101600,2303167750,36050,36050,36050,36050,788
20241023,101500,2274760350,36050,36050,36100,36000,2194
20241023,101400,2195679600,36050,36100,36100,36050,1624
20241023,101300,2137073050,36100,36150,36150,36100,414
20241023,101200,2122107000,36150,36150,36200,36150,222
20241023,101100,2114081550,36150,36150,36200,36150,499
20241023,101000,2096039450,36200,36150,36200,36150,199
20241023,100900,2088844550,36150,36150,36200,36150,200
20241023,100800,2081612300,36150,36150,36200,36150,413
20241023,100700,2066681500,36150,36150,36150,36150,117
20241023,100600,2062451950,36150,36150,36250,36150,296
20241023,100500,2051747800,36150,36100,36200,36100,348
20241023,100400,2039166000,36100,36100,36150,36100,475
20241023,100300,2022012000,36100,36100,36150,36100,164
20241023,100200,2016090750,36100,36200,36250,36100,1275
20241023,100100,1969974300,36250,36250,36300,36250,1106
20241023,100000,1929881750,36300,36250,36300,36250,143
20241023,095900,1924695850,36300,36300,36300,36250,177
20241023,095800,1918273800,36250,36250,36250,36250,50
20241023,095700,1916461300,36250,36250,36300,36250,95
20241023,095600,1913017450,36250,36250,36250,36250,168
20241023,095500,1906927450,36300,36300,36300,36300,2196
20241023,095400,1827212650,36350,36350,36400,36350,352
20241023,095300,1814416850,36350,36350,36350,36350,10
20241023,095200,1814053350,36350,36400,36400,36350,214
20241023,095100,1806267100,36400,36450,36450,36400,146
20241023,095000,1800948450,36400,36400,36450,36400,73
20241023,094900,1798291100,36400,36450,36450,36300,320
20241023,094800,1786629000,36400,36400,36450,36300,502
20241023,094700,1768377300,36400,36400,36400,36300,464
20241023,094600,1751516800,36300,36350,36350,36300,939
20241023,094500,1717384400,36350,36350,36350,36300,315
20241023,094400,1705940750,36300,36400,36400,36300,1652
20241023,094300,1645862000,36450,36450,36450,36400,1038
20241023,094200,1608042850,36450,36500,36500,36400,494
20241023,094100,1590033300,36500,36500,36550,36450,229
20241023,094000,1581675150,36550,36550,36600,36500,1209
20241023,093900,1537516500,36500,36450,36550,36450,328
20241023,093800,1525554450,36300,36400,36450,36300,921
20241023,093700,1492037850,36400,36350,36400,36300,521
20241023,093600,1473108800,36350,36300,36350,36300,79
20241023,093500,1470240000,36300,36200,36300,36200,356
20241023,093400,1457334050,36200,36100,36250,36100,287
20241023,093300,1446949000,36150,36150,36200,36100,104
20241023,093200,1443190350,36150,36150,36200,36150,311
20241023,093100,1431947650,36150,36200,36250,36100,1328
20241023,093000,1383902400,36200,36100,36200,36100,218
20241023,092900,1376031450,36100,36200,36200,36100,125
20241023,092800,1371517500,36100,36050,36100,36050,423
20241023,092700,1356251300,36050,36100,36100,36050,580
20241023,092600,1335330350,36050,36050,36150,36050,643
20241023,092500,1312147100,36050,36050,36050,36000,294
20241023,092400,1301552600,36050,36000,36050,36000,615
20241023,092300,1279409350,36000,36100,36100,35950,579
20241023,092200,1258584500,36000,36100,36100,36000,4100
20241023,092100,1110875450,36150,36150,36150,36050,589
20241023,092000,1089615100,36150,36150,36200,36100,315
20241023,091900,1078236250,36200,36050,36200,36000,731
20241023,091800,1051892200,36050,36050,36050,36000,955
20241023,091700,1017484800,36050,36050,36050,36000,541
20241023,091600,998002050,36050,36100,36100,35900,6002
20241023,091500,781980850,36050,36100,36150,36050,1571
20241023,091400,725328600,36150,36150,36200,36050,3100
20241023,091300,613343400,36150,36350,36350,36150,5027
20241023,091200,431131450,36350,36400,36400,36350,489
20241023,091100,413335550,36400,36400,36450,36350,1550
20241023,091000,356882050,36400,36400,36400,36350,405
20241023,090900,342147000,36400,36300,36400,36300,580
20241023,090800,321078350,36350,36400,36450,36300,889
20241023,090700,288767900,36350,36450,36500,36350,736
20241023,090600,261956200,36500,36750,36750,36500,2636
20241023,090500,165628900,36750,36700,36750,36650,133
20241023,090400,160744700,36600,36650,36650,36500,412
20241023,090300,145669950,36650,36500,36700,36500,1509
20241023,090200,90505050,36500,36700,36700,36500,397
20241023,090100,75988400,36700,36750,36750,36700,376
20241023,090000,62170450,36750,36500,36800,36500,1669