KissMeData/000990/min/candle-20241031.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241031,183300,8228459200,39000,39000,39000,39000,15103
20241031,183200,8228459200,39000,39000,39000,39000,0
20241031,183100,8228459200,39000,39000,39000,39000,0
20241031,183000,8228459200,39000,39000,39000,39000,0
20241031,182900,8228459200,39000,39000,39000,39000,0
20241031,182800,8228459200,39000,39000,39000,39000,0
20241031,182700,8228459200,39000,39000,39000,39000,0
20241031,182600,8228459200,39000,39000,39000,39000,0
20241031,182500,8228459200,39000,39000,39000,39000,0
20241031,182400,8228459200,39000,39000,39000,39000,0
20241031,182300,8228459200,39000,39000,39000,39000,0
20241031,182200,8228459200,39000,39000,39000,39000,0
20241031,182100,8228459200,39000,39000,39000,39000,0
20241031,182000,8228459200,39000,39000,39000,39000,0
20241031,181900,8228459200,39000,39000,39000,39000,0
20241031,181800,8228459200,39000,39000,39000,39000,0
20241031,181700,8228459200,39000,39000,39000,39000,0
20241031,181600,8228459200,39000,39000,39000,39000,0
20241031,181500,8228459200,39000,39000,39000,39000,0
20241031,181400,8228459200,39000,39000,39000,39000,0
20241031,181300,8228459200,39000,39000,39000,39000,0
20241031,181200,8228459200,39000,39000,39000,39000,0
20241031,181100,8228459200,39000,39000,39000,39000,0
20241031,181000,8228459200,39000,39000,39000,39000,0
20241031,180900,8228459200,39000,39000,39000,39000,0
20241031,180800,8228459200,39000,39000,39000,39000,0
20241031,180700,8228459200,39000,39000,39000,39000,0
20241031,180600,8228459200,39000,39000,39000,39000,0
20241031,180500,8228459200,39000,39000,39000,39000,0
20241031,180400,8228459200,39000,39000,39000,39000,0
20241031,180300,8228459200,39000,39000,39000,39000,15103
20241031,180200,8228459200,39000,39000,39000,39000,0
20241031,180100,8228459200,39000,39000,39000,39000,0
20241031,180000,8228459200,39000,39000,39000,39000,0
20241031,175900,8228459200,39000,39000,39000,39000,0
20241031,175800,8228459200,39000,39000,39000,39000,0
20241031,175700,8228459200,39000,39000,39000,39000,0
20241031,175600,8228459200,39000,39000,39000,39000,0
20241031,175500,8228459200,39000,39000,39000,39000,0
20241031,175400,8228459200,39000,39000,39000,39000,0
20241031,175300,8228459200,39000,39000,39000,39000,0
20241031,175200,8228459200,39000,39000,39000,39000,0
20241031,175100,8228459200,39000,39000,39000,39000,0
20241031,175000,8228459200,39000,39000,39000,39000,0
20241031,174900,8228459200,39000,39000,39000,39000,0
20241031,174800,8228459200,39000,39000,39000,39000,0
20241031,174700,8228459200,39000,39000,39000,39000,0
20241031,174600,8228459200,39000,39000,39000,39000,0
20241031,174500,8228459200,39000,39000,39000,39000,0
20241031,174400,8228459200,39000,39000,39000,39000,0
20241031,174300,8228459200,39000,39000,39000,39000,0
20241031,174200,8228459200,39000,39000,39000,39000,0
20241031,174100,8228459200,39000,39000,39000,39000,0
20241031,174000,8228459200,39000,39000,39000,39000,0
20241031,173900,8228459200,39000,39000,39000,39000,0
20241031,173800,8228459200,39000,39000,39000,39000,0
20241031,173700,8228459200,39000,39000,39000,39000,0
20241031,173600,8228459200,39000,39000,39000,39000,0
20241031,173500,8228459200,39000,39000,39000,39000,0
20241031,173400,8228459200,39000,39000,39000,39000,0
20241031,173300,8228459200,39000,39000,39000,39000,15103
20241031,173200,8228459200,39000,39000,39000,39000,0
20241031,173100,8228459200,39000,39000,39000,39000,0
20241031,173000,8228459200,39000,39000,39000,39000,0
20241031,172900,8228459200,39000,39000,39000,39000,0
20241031,172800,8228459200,39000,39000,39000,39000,0
20241031,172700,8228459200,39000,39000,39000,39000,0
20241031,172600,8228459200,39000,39000,39000,39000,0
20241031,172500,8228459200,39000,39000,39000,39000,0
20241031,172400,8228459200,39000,39000,39000,39000,0
20241031,172300,8228459200,39000,39000,39000,39000,0
20241031,172200,8228459200,39000,39000,39000,39000,0
20241031,172100,8228459200,39000,39000,39000,39000,0
20241031,172000,8228459200,39000,39000,39000,39000,0
20241031,171900,8228459200,39000,39000,39000,39000,0
20241031,171800,8228459200,39000,39000,39000,39000,0
20241031,171700,8228459200,39000,39000,39000,39000,0
20241031,171600,8228459200,39000,39000,39000,39000,0
20241031,171500,8228459200,39000,39000,39000,39000,0
20241031,171400,8228459200,39000,39000,39000,39000,0
20241031,171300,8228459200,39000,39000,39000,39000,0
20241031,171200,8228459200,39000,39000,39000,39000,0
20241031,171100,8228459200,39000,39000,39000,39000,0
20241031,171000,8228459200,39000,39000,39000,39000,0
20241031,170900,8228459200,39000,39000,39000,39000,0
20241031,170800,8228459200,39000,39000,39000,39000,0
20241031,170700,8228459200,39000,39000,39000,39000,0
20241031,170600,8228459200,39000,39000,39000,39000,0
20241031,170500,8228459200,39000,39000,39000,39000,0
20241031,170400,8228459200,39000,39000,39000,39000,0
20241031,170300,8228459200,39000,39000,39000,39000,15103
20241031,170200,8228459200,39000,39000,39000,39000,0
20241031,170100,8228459200,39000,39000,39000,39000,0
20241031,170000,8228459200,39000,39000,39000,39000,0
20241031,165900,8228459200,39000,39000,39000,39000,0
20241031,165800,8228459200,39000,39000,39000,39000,0
20241031,165700,8228459200,39000,39000,39000,39000,0
20241031,165600,8228459200,39000,39000,39000,39000,0
20241031,165500,8228459200,39000,39000,39000,39000,0
20241031,165400,8228459200,39000,39000,39000,39000,0
20241031,165300,8228459200,39000,39000,39000,39000,0
20241031,165200,8228459200,39000,39000,39000,39000,0
20241031,165100,8228459200,39000,39000,39000,39000,0
20241031,165000,8228459200,39000,39000,39000,39000,0
20241031,164900,8228459200,39000,39000,39000,39000,0
20241031,164800,8228459200,39000,39000,39000,39000,0
20241031,164700,8228459200,39000,39000,39000,39000,0
20241031,164600,8228459200,39000,39000,39000,39000,0
20241031,164500,8228459200,39000,39000,39000,39000,0
20241031,164400,8228459200,39000,39000,39000,39000,0
20241031,164300,8228459200,39000,39000,39000,39000,0
20241031,164200,8228459200,39000,39000,39000,39000,0
20241031,164100,8228459200,39000,39000,39000,39000,0
20241031,164000,8228459200,39000,39000,39000,39000,0
20241031,163900,8228459200,39000,39000,39000,39000,0
20241031,163800,8228459200,39000,39000,39000,39000,0
20241031,163700,8228459200,39000,39000,39000,39000,0
20241031,163600,8228459200,39000,39000,39000,39000,0
20241031,163500,8228459200,39000,39000,39000,39000,0
20241031,163400,8228459200,39000,39000,39000,39000,0
20241031,163300,8228459200,39000,39000,39000,39000,15103
20241031,163200,8228459200,39000,39000,39000,39000,0
20241031,163100,8228459200,39000,39000,39000,39000,0
20241031,163000,8228459200,39000,39000,39000,39000,0
20241031,162900,8228459200,39000,39000,39000,39000,0
20241031,162800,8228459200,39000,39000,39000,39000,0
20241031,162700,8228459200,39000,39000,39000,39000,0
20241031,162600,8228459200,39000,39000,39000,39000,0
20241031,162500,8228459200,39000,39000,39000,39000,0
20241031,162400,8228459200,39000,39000,39000,39000,0
20241031,162300,8228459200,39000,39000,39000,39000,0
20241031,162200,8228459200,39000,39000,39000,39000,0
20241031,162100,8228459200,39000,39000,39000,39000,0
20241031,162000,8228459200,39000,39000,39000,39000,0
20241031,161900,8228459200,39000,39000,39000,39000,0
20241031,161800,8228459200,39000,39000,39000,39000,0
20241031,161700,8228459200,39000,39000,39000,39000,0
20241031,161600,8228459200,39000,39000,39000,39000,0
20241031,161500,8228459200,39000,39000,39000,39000,0
20241031,161400,8228459200,39000,39000,39000,39000,0
20241031,161300,8228459200,39000,39000,39000,39000,0
20241031,161200,8228459200,39000,39000,39000,39000,0
20241031,161100,8228459200,39000,39000,39000,39000,0
20241031,161000,8228459200,39000,39000,39000,39000,0
20241031,160900,8228459200,39000,39000,39000,39000,0
20241031,160800,8228459200,39000,39000,39000,39000,0
20241031,160700,8228459200,39000,39000,39000,39000,0
20241031,160600,8228459200,39000,39000,39000,39000,0
20241031,160500,8228459200,39000,39000,39000,39000,0
20241031,160400,8228459200,39000,39000,39000,39000,0
20241031,160300,8228459200,39000,39000,39000,39000,15103
20241031,160200,8228459200,39000,39000,39000,39000,0
20241031,160100,8228459200,39000,39000,39000,39000,0
20241031,160000,8228459200,39000,39000,39000,39000,0
20241031,155900,8228459200,39000,39000,39000,39000,0
20241031,155800,8228459200,39000,39000,39000,39000,0
20241031,155700,8228459200,39000,39000,39000,39000,0
20241031,155600,8228459200,39000,39000,39000,39000,0
20241031,155500,8228459200,39000,39000,39000,39000,0
20241031,155400,8228459200,39000,39000,39000,39000,0
20241031,155300,8228459200,39000,39000,39000,39000,0
20241031,155200,8228459200,39000,39000,39000,39000,0
20241031,155100,8228459200,39000,39000,39000,39000,0
20241031,155000,8228459200,39000,39000,39000,39000,0
20241031,154900,8228459200,39000,39000,39000,39000,0
20241031,154800,8228459200,39000,39000,39000,39000,0
20241031,154700,8228459200,39000,39000,39000,39000,0
20241031,154600,8228459200,39000,39000,39000,39000,0
20241031,154500,8228459200,39000,39000,39000,39000,0
20241031,154400,8228459200,39000,39000,39000,39000,0
20241031,154300,8228459200,39000,39000,39000,39000,0
20241031,154200,8228459200,39000,39000,39000,39000,0
20241031,154100,8228459200,39000,39000,39000,39000,0
20241031,154000,8228459200,39000,39000,39000,39000,0
20241031,153900,8228459200,39000,39000,39000,39000,0
20241031,153800,8228459200,39000,39000,39000,39000,0
20241031,153700,8228459200,39000,39000,39000,39000,0
20241031,153600,8228459200,39000,39000,39000,39000,0
20241031,153500,8228459200,39000,39000,39000,39000,0
20241031,153400,8228459200,39000,39000,39000,39000,0
20241031,153300,8228459200,39000,39000,39000,39000,15103
20241031,153200,8228459200,39000,39000,39000,39000,0
20241031,153100,8228459200,39000,39000,39000,39000,0
20241031,153000,8228459200,39000,39000,39000,39000,15103
20241031,152900,7639442200,38750,38750,38750,38750,0
20241031,152800,7639442200,38750,38750,38750,38750,0
20241031,152700,7639442200,38750,38750,38750,38750,0
20241031,152600,7639442200,38750,38750,38750,38750,0
20241031,152500,7639442200,38750,38750,38750,38750,0
20241031,152400,7639442200,38750,38750,38750,38750,0
20241031,152300,7639442200,38750,38750,38750,38750,0
20241031,152200,7639442200,38750,38750,38750,38750,0
20241031,152100,7639442200,38750,38750,38750,38750,0
20241031,152000,7639442200,38750,38750,38750,38750,0
20241031,151900,7639442200,38750,38750,38900,38700,885
20241031,151800,7605113450,38800,38700,38850,38700,4807
20241031,151700,7418602150,38750,38750,38800,38700,1581
20241031,151600,7357318350,38800,38750,38800,38700,1440
20241031,151500,7301495550,38750,38750,38800,38700,1064
20241031,151400,7260242450,38750,38750,38800,38700,667
20241031,151300,7234384800,38700,38750,38800,38700,2410
20241031,151200,7141041500,38700,38700,38750,38700,833
20241031,151100,7108780000,38700,38750,38750,38700,612
20241031,151000,7085075550,38750,38700,38750,38650,1058
20241031,150900,7044091300,38700,38700,38750,38650,1159
20241031,150800,6999235900,38700,38700,38700,38650,792
20241031,150700,6968599800,38700,38700,38700,38650,752
20241031,150600,6939500150,38700,38650,38700,38600,520
20241031,150500,6919394950,38650,38650,38650,38600,155
20241031,150400,6913404850,38650,38600,38700,38600,393
20241031,150300,6898212450,38600,38650,38650,38600,270
20241031,150200,6887784600,38650,38700,38700,38550,2420
20241031,150100,6794274950,38700,38700,38700,38650,938
20241031,150000,6757975900,38700,38700,38700,38650,553
20241031,145900,6736575650,38700,38700,38700,38650,1343
20241031,145800,6684601850,38700,38650,38700,38600,1008
20241031,145700,6645616750,38650,38650,38650,38600,311
20241031,145600,6633597450,38650,38650,38650,38600,394
20241031,145500,6618370950,38650,38600,38650,38600,728
20241031,145400,6590245250,38600,38650,38650,38600,1107
20241031,145300,6547498300,38650,38650,38650,38600,610
20241031,145200,6523923200,38650,38650,38650,38600,945
20241031,145100,6487409650,38600,38600,38650,38550,384
20241031,145000,6472578300,38600,38600,38600,38550,490
20241031,144900,6453664650,38600,38550,38600,38550,406
20241031,144800,6437993450,38650,38600,38650,38600,652
20241031,144700,6412820100,38650,38600,38650,38550,1318
20241031,144600,6361957900,38600,38600,38600,38550,335
20241031,144500,6349028300,38600,38600,38600,38550,733
20241031,144400,6320734550,38600,38600,38600,38550,406
20241031,144300,6305069800,38600,38600,38600,38550,255
20241031,144200,6295228500,38550,38550,38600,38500,976
20241031,144100,6257581750,38600,38600,38600,38550,774
20241031,144000,6227733050,38600,38600,38600,38550,257
20241031,143900,6217813250,38600,38600,38600,38550,549
20241031,143800,6196622000,38600,38550,38600,38550,547
20241031,143700,6175521600,38550,38550,38600,38550,647
20241031,143600,6150554500,38550,38500,38550,38500,914
20241031,143500,6115320400,38550,38500,38550,38500,431
20241031,143400,6098705550,38500,38550,38550,38500,309
20241031,143300,6086797300,38550,38550,38550,38550,307
20241031,143200,6074962450,38500,38500,38550,38500,233
20241031,143100,6065984700,38500,38500,38500,38450,637
20241031,143000,6041461000,38500,38500,38550,38500,557
20241031,142900,6020009900,38550,38550,38550,38500,631
20241031,142800,5995703600,38550,38500,38550,38450,1062
20241031,142700,5954814650,38500,38450,38500,38450,695
20241031,142600,5928058900,38450,38500,38500,38450,368
20241031,142500,5913892450,38500,38500,38500,38450,504
20241031,142400,5894488900,38500,38500,38500,38450,321
20241031,142300,5882135150,38450,38500,38500,38450,295
20241031,142200,5870778700,38450,38500,38500,38450,730
20241031,142100,5842677550,38450,38450,38500,38400,476
20241031,142000,5824385900,38450,38450,38450,38400,304
20241031,141900,5812703150,38450,38450,38450,38400,439
20241031,141800,5795825350,38450,38400,38450,38350,650
20241031,141700,5770865950,38400,38400,38400,38350,138
20241031,141600,5765566900,38400,38350,38400,38350,342
20241031,141500,5752445200,38350,38350,38350,38300,255
20241031,141400,5742670850,38350,38400,38400,38350,693
20241031,141300,5716092850,38350,38350,38400,38350,391
20241031,141200,5701093450,38350,38350,38350,38300,228
20241031,141100,5692353050,38350,38350,38350,38300,391
20241031,141000,5677364200,38300,38300,38350,38300,146
20241031,140900,5671769250,38300,38350,38350,38300,206
20241031,140800,5663874400,38350,38350,38350,38300,230
20241031,140700,5655056600,38300,38300,38350,38300,176
20241031,140600,5648312700,38350,38300,38350,38300,1886
20241031,140500,5576076150,38350,38400,38400,38300,1691
20241031,140400,5511225050,38350,38400,38400,38350,614
20241031,140300,5487675250,38400,38350,38400,38350,79
20241031,140200,5484643350,38400,38450,38450,38400,1893
20241031,140100,5411945500,38450,38450,38450,38400,479
20241031,140000,5393530850,38400,38500,38500,38400,1338
20241031,135900,5342069050,38500,38500,38500,38450,394
20241031,135800,5326908000,38500,38500,38500,38450,164
20241031,135700,5320596800,38500,38500,38500,38450,156
20241031,135600,5314592050,38500,38500,38500,38450,551
20241031,135500,5293381800,38500,38450,38500,38450,198
20241031,135400,5285767100,38450,38450,38450,38400,50
20241031,135300,5283844700,38450,38400,38450,38400,366
20241031,135200,5269781750,38400,38500,38500,38400,1624
20241031,135100,5207334650,38450,38500,38500,38450,179
20241031,135000,5200443200,38500,38500,38550,38450,1238
20241031,134900,5152781000,38550,38500,38550,38500,871
20241031,134800,5119244050,38450,38500,38500,38450,341
20241031,134700,5106116950,38450,38500,38500,38450,199
20241031,134600,5098458600,38500,38450,38500,38450,345
20241031,134500,5085191250,38450,38450,38500,38450,468
20241031,134400,5067192750,38450,38500,38500,38450,126
20241031,134300,5062346150,38550,38500,38550,38450,3169
20241031,134200,4940280950,38550,38500,38550,38500,128
20241031,134100,4935349600,38550,38550,38550,38500,619
20241031,134000,4911515300,38500,38550,38550,38500,585
20241031,133900,4888979000,38550,38550,38550,38500,270
20241031,133800,4878573650,38550,38550,38600,38500,684
20241031,133700,4852202250,38550,38550,38550,38500,844
20241031,133600,4819667300,38550,38500,38550,38450,1842
20241031,133500,4748750150,38450,38500,38500,38450,309
20241031,133400,4736859200,38500,38500,38500,38450,349
20241031,133300,4723424200,38500,38500,38500,38450,407
20241031,133200,4707759400,38500,38450,38500,38400,716
20241031,133100,4680230050,38400,38450,38450,38400,322
20241031,133000,4667851200,38450,38450,38500,38400,1558
20241031,132900,4607952100,38450,38450,38500,38450,1571
20241031,132800,4547521050,38450,38450,38450,38400,1644
20241031,132700,4484316650,38450,38350,38450,38350,1803
20241031,132600,4415071600,38350,38400,38400,38350,332
20241031,132500,4402323800,38400,38300,38400,38300,943
20241031,132400,4366157800,38350,38350,38400,38300,321
20241031,132300,4353848700,38350,38350,38350,38350,251
20241031,132200,4344222850,38350,38350,38350,38300,121
20241031,132100,4339582650,38300,38350,38350,38300,248
20241031,132000,4330074750,38300,38350,38350,38300,16
20241031,131900,4329461400,38350,38300,38350,38300,912
20241031,131800,4294486250,38350,38300,38350,38300,772
20241031,131700,4264913950,38300,38300,38300,38300,104
20241031,131600,4260930750,38300,38250,38300,38200,830
20241031,131500,4229179650,38250,38200,38250,38150,795
20241031,131400,4198807300,38150,38150,38150,38150,201
20241031,131300,4191139150,38150,38200,38200,38100,77
20241031,131200,4188204400,38200,38150,38200,38100,1689
20241031,131100,4123769650,38200,38200,38200,38200,9
20241031,131000,4123425850,38200,38200,38200,38150,262
20241031,130900,4113421700,38200,38200,38250,38150,1789
20241031,130800,4045083450,38250,38250,38250,38200,105
20241031,130700,4041071800,38250,38200,38250,38200,312
20241031,130600,4029148000,38250,38250,38250,38250,57
20241031,130500,4026967750,38250,38250,38250,38200,29
20241031,130400,4025859500,38200,38250,38250,38200,199
20241031,130300,4018250650,38250,38250,38250,38200,14
20241031,130200,4017715200,38250,38200,38250,38200,53
20241031,130100,4015688250,38200,38250,38250,38200,78
20241031,130000,4012708000,38200,38200,38250,38200,407
20241031,125900,3997160550,38250,38200,38250,38200,125
20241031,125800,3992382150,38250,38200,38250,38200,62
20241031,125700,3990013250,38300,38300,38300,38200,1307
20241031,125600,3940020450,38300,38250,38300,38250,97
20241031,125500,3936309800,38300,38250,38300,38250,16
20241031,125400,3935697100,38250,38300,38300,38250,129
20241031,125300,3930762400,38250,38350,38350,38250,990
20241031,125200,3892855450,38350,38350,38400,38350,335
20241031,125100,3880007500,38350,38350,38400,38300,813
20241031,125000,3848828950,38350,38350,38400,38350,319
20241031,124900,3836584150,38350,38350,38400,38350,1208
20241031,124800,3790206300,38350,38350,38400,38350,388
20241031,124700,3775326050,38350,38350,38350,38300,679
20241031,124600,3749289250,38350,38350,38350,38300,123
20241031,124500,3744575250,38350,38300,38350,38300,59
20241031,124400,3742312700,38300,38300,38350,38300,285
20241031,124300,3731386800,38300,38400,38400,38300,2856
20241031,124200,3621844650,38400,38400,38400,38350,51
20241031,124100,3619888150,38400,38350,38400,38350,767
20241031,124000,3590453050,38350,38350,38400,38300,608
20241031,123900,3567120600,38300,38350,38350,38300,1929
20241031,123800,3493146550,38350,38250,38350,38250,1814
20241031,123700,3423673700,38200,38200,38250,38200,1439
20241031,123600,3368647600,38250,38250,38250,38200,104
20241031,123500,3364672450,38250,38200,38250,38150,1904
20241031,123400,3291928100,38150,38200,38200,38150,276
20241031,123300,3281385750,38200,38150,38200,38150,225
20241031,123200,3272797250,38150,38150,38200,38150,169
20241031,123100,3266349250,38150,38150,38200,38150,1124
20241031,123000,3223460800,38150,38100,38150,38100,751
20241031,122900,3194824050,38150,38100,38150,38050,609
20241031,122800,3171618750,38100,38100,38100,38050,200
20241031,122700,3164003800,38100,38100,38100,38050,442
20241031,122600,3147166400,38100,38050,38100,38050,74
20241031,122500,3144347050,38050,38050,38100,38050,238
20241031,122400,3135291050,38050,38100,38100,38050,119
20241031,122300,3130758550,38100,38050,38100,38050,142
20241031,122200,3125350400,38100,38050,38100,38050,108
20241031,122100,3121238400,38050,38050,38050,38050,257
20241031,122000,3111459550,38100,38100,38100,38050,223
20241031,121900,3102964800,38100,38100,38100,38050,152
20241031,121800,3097176650,38100,38100,38100,38100,0
20241031,121700,3097176650,38100,38000,38100,38000,1043
20241031,121600,3057482600,37950,38000,38000,37950,78
20241031,121500,3054521400,38000,38000,38000,38000,642
20241031,121400,3030125400,38050,38000,38050,38000,802
20241031,121300,2999649300,38000,38050,38050,38000,106
20241031,121200,2995618800,38000,38000,38000,38000,136
20241031,121100,2990450800,38000,38100,38100,38000,1136
20241031,121000,2947229050,38100,38050,38100,38050,182
20241031,120900,2940303400,38150,38100,38150,38050,309
20241031,120800,2928535650,38100,38100,38150,38050,420
20241031,120700,2912537450,38100,38150,38150,38100,240
20241031,120600,2903392900,38100,38100,38100,38100,483
20241031,120500,2884990600,38050,38000,38100,38000,1358
20241031,120400,2833304250,38000,38050,38050,38000,5
20241031,120300,2833114100,38000,38000,38050,38000,99
20241031,120200,2829348350,38000,38000,38050,38000,1156
20241031,120100,2785420100,38000,38000,38000,38000,93
20241031,120000,2781886100,38000,37950,38000,37950,158
20241031,115900,2775887750,37950,37950,38000,37950,166
20241031,115800,2769584050,38000,38000,38000,37950,33
20241031,115700,2768330100,38000,38000,38000,37950,82
20241031,115600,2765214750,38000,37950,38000,37950,522
20241031,115500,2745401800,38000,37950,38000,37950,118
20241031,115400,2740917850,38000,38000,38000,37950,372
20241031,115300,2726782300,37950,38000,38000,37950,1333
20241031,115200,2676131100,38000,38000,38000,38000,16
20241031,115100,2675523100,38000,38000,38000,37950,224
20241031,115000,2667017900,37950,37950,37950,37950,35
20241031,114900,2665689650,38000,38000,38000,38000,77
20241031,114800,2662763650,38000,38000,38000,37950,290
20241031,114700,2651754700,38000,38000,38000,37950,43
20241031,114600,2650122100,38000,38000,38000,38000,124
20241031,114500,2645410100,38000,37950,38000,37950,353
20241031,114400,2631999300,38000,38000,38000,37950,264
20241031,114300,2621967750,37950,38000,38000,37950,29
20241031,114200,2620865850,38000,37950,38000,37900,1303
20241031,114100,2571419850,37950,37900,37950,37900,12
20241031,114000,2570965000,37900,37900,37900,37900,23
20241031,113900,2570093300,37950,37900,37950,37900,504
20241031,113800,2550978750,37900,37950,37950,37900,236
20241031,113700,2542028350,37950,37900,37950,37900,33
20241031,113600,2540776300,37900,38000,38000,37900,927
20241031,113500,2505563000,38050,38050,38050,38050,59
20241031,113400,2503318050,38050,38000,38050,38000,226
20241031,113300,2494727050,38050,38050,38050,38000,189
20241031,113200,2487540500,38050,38000,38050,38000,155
20241031,113100,2481650450,38000,38000,38050,38000,295
20241031,113000,2470439900,38050,38000,38050,38000,240
20241031,112900,2461310100,38000,38000,38000,38000,20
20241031,112800,2460550100,38000,38000,38100,38000,1147
20241031,112700,2416955500,38050,38100,38100,38000,123
20241031,112600,2412274900,38100,38050,38100,38050,190
20241031,112500,2405045150,38050,38050,38050,38000,603
20241031,112400,2382102450,38050,38100,38100,38050,26
20241031,112300,2381111900,38100,38050,38100,38050,479
20241031,112200,2362884450,38050,38100,38150,38050,1750
20241031,112100,2296233550,38100,38100,38100,38050,66
20241031,112000,2293721250,38100,38100,38100,38100,195
20241031,111900,2286291750,38100,38150,38150,38100,802
20241031,111800,2255718900,38150,38200,38200,38100,848
20241031,111700,2223368450,38150,38150,38200,38100,309
20241031,111600,2211581400,38150,38150,38200,38150,1847
20241031,111500,2141118300,38150,38100,38150,38100,228
20241031,111400,2132429900,38100,38100,38100,38100,360
20241031,111300,2118713900,38100,38100,38150,38100,329
20241031,111200,2106178850,38100,38100,38100,38050,729
20241031,111100,2078410100,38100,38050,38100,38050,721
20241031,111000,2050941900,38050,38150,38150,38050,811
20241031,110900,2020039100,38150,38100,38150,38100,343
20241031,110800,2006965800,38150,38000,38150,38000,1450
20241031,110700,1951739300,38000,38050,38050,38000,456
20241031,110600,1934398800,38050,38050,38050,38050,1057
20241031,110500,1894179950,38050,38050,38100,38000,1552
20241031,110400,1835127550,38050,38050,38050,38000,95
20241031,110300,1831516350,38000,38000,38050,38000,296
20241031,110200,1820264700,38050,37850,38050,37850,3700
20241031,110100,1679694350,37850,37850,37900,37800,1073
20241031,110000,1639062450,37850,37800,37850,37800,438
20241031,105900,1622485600,37850,37800,37850,37800,1016
20241031,105800,1584065800,37800,37750,37800,37700,763
20241031,105700,1555255550,37750,37700,37750,37650,1306
20241031,105600,1505983450,37650,37700,37700,37650,363
20241031,105500,1492299750,37700,37600,37750,37600,68
20241031,105400,1489733750,37650,37700,37700,37600,966
20241031,105300,1453365000,37650,37750,37800,37650,1958
20241031,105200,1379536650,37750,37750,37750,37750,418
20241031,105100,1363757150,37750,37700,37750,37700,248
20241031,105000,1354400350,37700,37650,37700,37650,422
20241031,104900,1338503150,37700,37650,37700,37650,111
20241031,104800,1334318500,37650,37700,37700,37650,170
20241031,104700,1327915200,37700,37700,37700,37650,137
20241031,104600,1322750450,37700,37650,37700,37650,295
20241031,104500,1311632300,37650,37650,37700,37600,473
20241031,104400,1293821450,37650,37600,37650,37600,171
20241031,104300,1287390350,37550,37550,37600,37550,41
20241031,104200,1285850200,37600,37550,37600,37550,529
20241031,104100,1265971200,37550,37550,37600,37550,226
20241031,104000,1257484750,37550,37550,37650,37550,260
20241031,103900,1247706700,37550,37650,37700,37550,1324
20241031,103800,1197883550,37650,37600,37650,37600,656
20241031,103700,1173201300,37600,37500,37600,37500,301
20241031,103600,1161901300,37500,37550,37550,37500,498
20241031,103500,1143202800,37500,37450,37500,37450,506
20241031,103400,1124240200,37450,37450,37500,37450,291
20241031,103300,1113342150,37500,37450,37500,37450,3
20241031,103200,1113229700,37450,37350,37450,37350,72
20241031,103100,1110533500,37400,37450,37450,37300,623
20241031,103000,1087228500,37500,37450,37500,37450,65
20241031,102900,1084793850,37400,37350,37400,37350,154
20241031,102800,1079036000,37300,37350,37350,37300,95
20241031,102700,1075490800,37300,37300,37350,37300,54
20241031,102600,1073476150,37350,37300,37350,37300,64
20241031,102500,1071087150,37350,37350,37350,37300,126
20241031,102400,1066385100,37300,37300,37300,37300,763
20241031,102300,1037925200,37300,37250,37300,37250,499
20241031,102200,1019337350,37300,37300,37300,37250,68
20241031,102100,1016803350,37250,37300,37300,37250,47
20241031,102000,1015051200,37300,37300,37300,37250,53
20241031,101900,1013075700,37250,37300,37300,37250,113
20241031,101800,1008862200,37300,37300,37300,37300,51
20241031,101700,1006959900,37300,37300,37300,37250,114
20241031,101600,1002710500,37300,37300,37300,37300,69
20241031,101500,1000136800,37250,37250,37300,37250,91
20241031,101400,996745750,37250,37250,37300,37250,67
20241031,101300,994249950,37300,37300,37300,37300,21
20241031,101200,993466650,37300,37250,37300,37250,179
20241031,101100,986798850,37300,37250,37300,37200,347
20241031,101000,973873800,37300,37300,37300,37300,1
20241031,100900,973836500,37250,37250,37250,37250,36
20241031,100800,972495500,37250,37200,37300,37200,151
20241031,100700,966866550,37300,37300,37300,37300,2
20241031,100600,966791950,37300,37250,37300,37250,1163
20241031,100500,923461800,37300,37300,37300,37250,262
20241031,100400,913698750,37300,37250,37300,37250,8
20241031,100300,913400400,37300,37250,37300,37250,32
20241031,100200,912208200,37300,37250,37300,37250,39
20241031,100100,910755300,37300,37350,37350,37300,7
20241031,100000,910494150,37250,37250,37300,37250,89
20241031,095900,907177300,37250,37300,37300,37250,574
20241031,095800,885795750,37250,37300,37300,37250,575
20241031,095700,864349500,37300,37450,37450,37300,1248
20241031,095600,817740400,37400,37400,37550,37350,294
20241031,095500,806742300,37400,37500,37550,37400,151
20241031,095400,801080750,37400,37600,37600,37400,672
20241031,095300,775837850,37600,37450,37600,37450,819
20241031,095200,745100450,37450,37450,37450,37450,193
20241031,095100,737872600,37450,37500,37500,37450,249
20241031,095000,728543350,37500,37450,37500,37400,860
20241031,094900,696336400,37400,37400,37400,37350,562
20241031,094800,675326800,37350,37400,37400,37350,358
20241031,094700,661939200,37350,37350,37400,37350,52
20241031,094600,659994500,37350,37400,37400,37350,213
20241031,094500,652038700,37350,37350,37350,37300,382
20241031,094400,637778000,37350,37350,37350,37300,59
20241031,094300,635574950,37350,37350,37350,37350,35
20241031,094200,634267700,37300,37250,37300,37250,52
20241031,094100,632328200,37300,37300,37300,37250,912
20241031,094000,598325600,37300,37300,37300,37300,79
20241031,093900,595378900,37300,37300,37300,37250,106
20241031,093800,591425200,37300,37300,37300,37200,9
20241031,093700,591089600,37300,37300,37300,37300,2
20241031,093600,591015000,37150,37150,37150,37150,0
20241031,093500,591015000,37150,37250,37300,37150,341
20241031,093400,578324250,37300,37300,37300,37300,1
20241031,093300,578286950,37300,37250,37300,37250,40
20241031,093200,576796800,37250,37300,37300,37200,62
20241031,093100,574488150,37350,37200,37350,37200,121
20241031,093000,569986800,37200,37150,37350,37150,884
20241031,092900,537061950,37150,37200,37200,37150,39
20241031,092800,535611200,37200,37300,37300,37200,681
20241031,092700,510253400,37300,37300,37300,37250,19
20241031,092600,509545250,37250,37300,37300,37250,29
20241031,092500,508463750,37250,37300,37300,37250,229
20241031,092400,499925050,37300,37350,37350,37300,158
20241031,092300,494031050,37350,37350,37350,37300,154
20241031,092200,488286750,37300,37300,37300,37300,108
20241031,092100,484258350,37250,37300,37350,37250,144
20241031,092000,478888600,37350,37350,37350,37300,22
20241031,091900,478067900,37300,37350,37350,37300,454
20241031,091800,461133500,37350,37350,37350,37350,170
20241031,091700,454784000,37350,37300,37350,37200,347
20241031,091600,441844500,37300,37200,37300,37200,561
20241031,091500,420964750,37200,37150,37200,37150,232
20241031,091400,412345500,37150,37200,37250,37150,131
20241031,091300,407474650,37250,37200,37250,37200,67
20241031,091200,404981900,37200,37150,37200,37100,352
20241031,091100,391907200,37200,37200,37200,37150,81
20241031,091000,388894050,37200,37000,37200,37000,958
20241031,090900,353401300,37000,36850,37000,36850,1115
20241031,090800,312242600,36850,36850,36900,36850,656
20241031,090700,288068800,36850,36950,36950,36750,1841
20241031,090600,220239350,36850,36950,36950,36850,745
20241031,090500,192745450,36950,36850,36950,36850,552
20241031,090400,172396750,36850,37000,37000,36850,506
20241031,090300,153718000,37000,36950,37000,36950,473
20241031,090200,136238850,36950,37100,37100,36850,1316
20241031,090100,87628000,37100,37000,37250,36850,592
20241031,090000,65723200,37000,37000,37000,36850,1778