KissMeData/006260/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,184800,23788567600,111900,111900,111900,111900,5017
20241023,184700,23788567600,111900,111900,111900,111900,0
20241023,184600,23788567600,111900,111900,111900,111900,0
20241023,184500,23788567600,111900,111900,111900,111900,0
20241023,184400,23788567600,111900,111900,111900,111900,0
20241023,184300,23788567600,111900,111900,111900,111900,0
20241023,184200,23788567600,111900,111900,111900,111900,0
20241023,184100,23788567600,111900,111900,111900,111900,0
20241023,184000,23788567600,111900,111900,111900,111900,0
20241023,183900,23788567600,111900,111900,111900,111900,0
20241023,183800,23788567600,111900,111900,111900,111900,0
20241023,183700,23788567600,111900,111900,111900,111900,0
20241023,183600,23788567600,111900,111900,111900,111900,0
20241023,183500,23788567600,111900,111900,111900,111900,0
20241023,183400,23788567600,111900,111900,111900,111900,0
20241023,183300,23788567600,111900,111900,111900,111900,0
20241023,183200,23788567600,111900,111900,111900,111900,0
20241023,183100,23788567600,111900,111900,111900,111900,0
20241023,183000,23788567600,111900,111900,111900,111900,0
20241023,182900,23788567600,111900,111900,111900,111900,0
20241023,182800,23788567600,111900,111900,111900,111900,0
20241023,182700,23788567600,111900,111900,111900,111900,0
20241023,182600,23788567600,111900,111900,111900,111900,0
20241023,182500,23788567600,111900,111900,111900,111900,0
20241023,182400,23788567600,111900,111900,111900,111900,0
20241023,182300,23788567600,111900,111900,111900,111900,0
20241023,182200,23788567600,111900,111900,111900,111900,0
20241023,182100,23788567600,111900,111900,111900,111900,0
20241023,182000,23788567600,111900,111900,111900,111900,0
20241023,181900,23788567600,111900,111900,111900,111900,0
20241023,181800,23788567600,111900,111900,111900,111900,5017
20241023,181700,23788567600,111900,111900,111900,111900,0
20241023,181600,23788567600,111900,111900,111900,111900,0
20241023,181500,23788567600,111900,111900,111900,111900,0
20241023,181400,23788567600,111900,111900,111900,111900,0
20241023,181300,23788567600,111900,111900,111900,111900,0
20241023,181200,23788567600,111900,111900,111900,111900,0
20241023,181100,23788567600,111900,111900,111900,111900,0
20241023,181000,23788567600,111900,111900,111900,111900,0
20241023,180900,23788567600,111900,111900,111900,111900,0
20241023,180800,23788567600,111900,111900,111900,111900,0
20241023,180700,23788567600,111900,111900,111900,111900,0
20241023,180600,23788567600,111900,111900,111900,111900,0
20241023,180500,23788567600,111900,111900,111900,111900,0
20241023,180400,23788567600,111900,111900,111900,111900,0
20241023,180300,23788567600,111900,111900,111900,111900,0
20241023,180200,23788567600,111900,111900,111900,111900,0
20241023,180100,23788567600,111900,111900,111900,111900,0
20241023,180000,23788567600,111900,111900,111900,111900,0
20241023,175900,23788567600,111900,111900,111900,111900,0
20241023,175800,23788567600,111900,111900,111900,111900,0
20241023,175700,23788567600,111900,111900,111900,111900,0
20241023,175600,23788567600,111900,111900,111900,111900,0
20241023,175500,23788567600,111900,111900,111900,111900,0
20241023,175400,23788567600,111900,111900,111900,111900,0
20241023,175300,23788567600,111900,111900,111900,111900,0
20241023,175200,23788567600,111900,111900,111900,111900,0
20241023,175100,23788567600,111900,111900,111900,111900,0
20241023,175000,23788567600,111900,111900,111900,111900,0
20241023,174900,23788567600,111900,111900,111900,111900,0
20241023,174800,23788567600,111900,111900,111900,111900,5017
20241023,174700,23788567600,111900,111900,111900,111900,0
20241023,174600,23788567600,111900,111900,111900,111900,0
20241023,174500,23788567600,111900,111900,111900,111900,0
20241023,174400,23788567600,111900,111900,111900,111900,0
20241023,174300,23788567600,111900,111900,111900,111900,0
20241023,174200,23788567600,111900,111900,111900,111900,0
20241023,174100,23788567600,111900,111900,111900,111900,0
20241023,174000,23788567600,111900,111900,111900,111900,0
20241023,173900,23788567600,111900,111900,111900,111900,0
20241023,173800,23788567600,111900,111900,111900,111900,0
20241023,173700,23788567600,111900,111900,111900,111900,0
20241023,173600,23788567600,111900,111900,111900,111900,0
20241023,173500,23788567600,111900,111900,111900,111900,0
20241023,173400,23788567600,111900,111900,111900,111900,0
20241023,173300,23788567600,111900,111900,111900,111900,0
20241023,173200,23788567600,111900,111900,111900,111900,0
20241023,173100,23788567600,111900,111900,111900,111900,0
20241023,173000,23788567600,111900,111900,111900,111900,0
20241023,172900,23788567600,111900,111900,111900,111900,0
20241023,172800,23788567600,111900,111900,111900,111900,0
20241023,172700,23788567600,111900,111900,111900,111900,0
20241023,172600,23788567600,111900,111900,111900,111900,0
20241023,172500,23788567600,111900,111900,111900,111900,0
20241023,172400,23788567600,111900,111900,111900,111900,0
20241023,172300,23788567600,111900,111900,111900,111900,0
20241023,172200,23788567600,111900,111900,111900,111900,0
20241023,172100,23788567600,111900,111900,111900,111900,0
20241023,172000,23788567600,111900,111900,111900,111900,0
20241023,171900,23788567600,111900,111900,111900,111900,0
20241023,171800,23788567600,111900,111900,111900,111900,5017
20241023,171700,23788567600,111900,111900,111900,111900,0
20241023,171600,23788567600,111900,111900,111900,111900,0
20241023,171500,23788567600,111900,111900,111900,111900,0
20241023,171400,23788567600,111900,111900,111900,111900,0
20241023,171300,23788567600,111900,111900,111900,111900,0
20241023,171200,23788567600,111900,111900,111900,111900,0
20241023,171100,23788567600,111900,111900,111900,111900,0
20241023,171000,23788567600,111900,111900,111900,111900,0
20241023,170900,23788567600,111900,111900,111900,111900,0
20241023,170800,23788567600,111900,111900,111900,111900,0
20241023,170700,23788567600,111900,111900,111900,111900,0
20241023,170600,23788567600,111900,111900,111900,111900,0
20241023,170500,23788567600,111900,111900,111900,111900,0
20241023,170400,23788567600,111900,111900,111900,111900,0
20241023,170300,23788567600,111900,111900,111900,111900,0
20241023,170200,23788567600,111900,111900,111900,111900,0
20241023,170100,23788567600,111900,111900,111900,111900,0
20241023,170000,23788567600,111900,111900,111900,111900,0
20241023,165900,23788567600,111900,111900,111900,111900,0
20241023,165800,23788567600,111900,111900,111900,111900,0
20241023,165700,23788567600,111900,111900,111900,111900,0
20241023,165600,23788567600,111900,111900,111900,111900,0
20241023,165500,23788567600,111900,111900,111900,111900,0
20241023,165400,23788567600,111900,111900,111900,111900,0
20241023,165300,23788567600,111900,111900,111900,111900,0
20241023,165200,23788567600,111900,111900,111900,111900,0
20241023,165100,23788567600,111900,111900,111900,111900,0
20241023,165000,23788567600,111900,111900,111900,111900,0
20241023,164900,23788567600,111900,111900,111900,111900,0
20241023,164800,23788567600,111900,111900,111900,111900,5017
20241023,164700,23788567600,111900,111900,111900,111900,0
20241023,164600,23788567600,111900,111900,111900,111900,0
20241023,164500,23788567600,111900,111900,111900,111900,0
20241023,164400,23788567600,111900,111900,111900,111900,0
20241023,164300,23788567600,111900,111900,111900,111900,0
20241023,164200,23788567600,111900,111900,111900,111900,0
20241023,164100,23788567600,111900,111900,111900,111900,0
20241023,164000,23788567600,111900,111900,111900,111900,0
20241023,163900,23788567600,111900,111900,111900,111900,0
20241023,163800,23788567600,111900,111900,111900,111900,0
20241023,163700,23788567600,111900,111900,111900,111900,0
20241023,163600,23788567600,111900,111900,111900,111900,0
20241023,163500,23788567600,111900,111900,111900,111900,0
20241023,163400,23788567600,111900,111900,111900,111900,0
20241023,163300,23788567600,111900,111900,111900,111900,0
20241023,163200,23788567600,111900,111900,111900,111900,0
20241023,163100,23788567600,111900,111900,111900,111900,0
20241023,163000,23788567600,111900,111900,111900,111900,0
20241023,162900,23788567600,111900,111900,111900,111900,0
20241023,162800,23788567600,111900,111900,111900,111900,0
20241023,162700,23788567600,111900,111900,111900,111900,0
20241023,162600,23788567600,111900,111900,111900,111900,0
20241023,162500,23788567600,111900,111900,111900,111900,0
20241023,162400,23788567600,111900,111900,111900,111900,0
20241023,162300,23788567600,111900,111900,111900,111900,0
20241023,162200,23788567600,111900,111900,111900,111900,0
20241023,162100,23788567600,111900,111900,111900,111900,0
20241023,162000,23788567600,111900,111900,111900,111900,0
20241023,161900,23788567600,111900,111900,111900,111900,0
20241023,161800,23788567600,111900,111900,111900,111900,5017
20241023,161700,23788567600,111900,111900,111900,111900,0
20241023,161600,23788567600,111900,111900,111900,111900,0
20241023,161500,23788567600,111900,111900,111900,111900,0
20241023,161400,23788567600,111900,111900,111900,111900,0
20241023,161300,23788567600,111900,111900,111900,111900,0
20241023,161200,23788567600,111900,111900,111900,111900,0
20241023,161100,23788567600,111900,111900,111900,111900,0
20241023,161000,23788567600,111900,111900,111900,111900,0
20241023,160900,23788567600,111900,111900,111900,111900,0
20241023,160800,23788567600,111900,111900,111900,111900,0
20241023,160700,23788567600,111900,111900,111900,111900,0
20241023,160600,23788567600,111900,111900,111900,111900,0
20241023,160500,23788567600,111900,111900,111900,111900,0
20241023,160400,23788567600,111900,111900,111900,111900,0
20241023,160300,23788567600,111900,111900,111900,111900,0
20241023,160200,23788567600,111900,111900,111900,111900,0
20241023,160100,23788567600,111900,111900,111900,111900,0
20241023,160000,23788567600,111900,111900,111900,111900,0
20241023,155900,23788567600,111900,111900,111900,111900,0
20241023,155800,23788567600,111900,111900,111900,111900,0
20241023,155700,23788567600,111900,111900,111900,111900,0
20241023,155600,23788567600,111900,111900,111900,111900,0
20241023,155500,23788567600,111900,111900,111900,111900,0
20241023,155400,23788567600,111900,111900,111900,111900,0
20241023,155300,23788567600,111900,111900,111900,111900,0
20241023,155200,23788567600,111900,111900,111900,111900,0
20241023,155100,23788567600,111900,111900,111900,111900,0
20241023,155000,23788567600,111900,111900,111900,111900,0
20241023,154900,23788567600,111900,111900,111900,111900,0
20241023,154800,23788567600,111900,111900,111900,111900,5017
20241023,154700,23788567600,111900,111900,111900,111900,0
20241023,154600,23788567600,111900,111900,111900,111900,0
20241023,154500,23788567600,111900,111900,111900,111900,0
20241023,154400,23788567600,111900,111900,111900,111900,0
20241023,154300,23788567600,111900,111900,111900,111900,0
20241023,154200,23788567600,111900,111900,111900,111900,0
20241023,154100,23788567600,111900,111900,111900,111900,0
20241023,154000,23788567600,111900,111900,111900,111900,0
20241023,153900,23788567600,111900,111900,111900,111900,0
20241023,153800,23788567600,111900,111900,111900,111900,0
20241023,153700,23788567600,111900,111900,111900,111900,0
20241023,153600,23788567600,111900,111900,111900,111900,0
20241023,153500,23788567600,111900,111900,111900,111900,0
20241023,153400,23788567600,111900,111900,111900,111900,0
20241023,153300,23788567600,111900,111900,111900,111900,0
20241023,153200,23788567600,111900,111900,111900,111900,0
20241023,153100,23788567600,111900,111900,111900,111900,0
20241023,153000,23788567600,111900,111900,111900,111900,5017
20241023,152900,23227165300,111900,111900,111900,111900,0
20241023,152800,23227165300,111900,111900,111900,111900,0
20241023,152700,23227165300,111900,111900,111900,111900,0
20241023,152600,23227165300,111900,111900,111900,111900,0
20241023,152500,23227165300,111900,111900,111900,111900,0
20241023,152400,23227165300,111900,111900,111900,111900,0
20241023,152300,23227165300,111900,111900,111900,111900,0
20241023,152200,23227165300,111900,111900,111900,111900,0
20241023,152100,23227165300,111900,111900,111900,111900,0
20241023,152000,23227165300,111900,111900,111900,111900,0
20241023,151900,23227165300,111900,111800,112200,111800,389
20241023,151800,23183643500,111800,111900,112200,111800,147
20241023,151700,23167187000,111800,111900,112000,111800,1050
20241023,151600,23049706100,111900,112100,112200,111900,787
20241023,151500,22961559000,112100,112200,112400,112000,1105
20241023,151400,22837649600,112300,112100,112300,112100,237
20241023,151300,22811052100,112300,112200,112300,112100,417
20241023,151200,22764262800,112300,112100,112300,112100,325
20241023,151100,22727790200,112100,112200,112300,112100,279
20241023,151000,22696485900,112200,112100,112200,112000,374
20241023,150900,22654549100,112200,112000,112200,112000,204
20241023,150800,22631669200,112000,112200,112300,112000,471
20241023,150700,22578864800,112200,112100,112300,112100,390
20241023,150600,22535094200,112100,112000,112200,112000,403
20241023,150500,22489923800,112000,112200,112300,112000,745
20241023,150400,22406343500,112300,112200,112400,112200,280
20241023,150300,22374906200,112200,112100,112300,112100,359
20241023,150200,22334606800,112100,112100,112300,112000,369
20241023,150100,22293230700,112100,112300,112400,111900,1534
20241023,150000,22121302700,112200,112100,112300,112100,382
20241023,145900,22078428700,112100,112400,112500,112100,832
20241023,145800,21984914000,112400,112500,112500,112400,514
20241023,145700,21927116500,112500,112500,112500,112400,1081
20241023,145600,21805528900,112500,112200,112600,112100,2041
20241023,145500,21576088100,112100,112100,112200,112100,529
20241023,145400,21516760200,112100,112100,112200,112000,523
20241023,145300,21458138500,112000,111900,112100,111900,342
20241023,145200,21419854100,112000,111900,112100,111800,545
20241023,145100,21358846700,111900,111800,111900,111700,855
20241023,145000,21263293400,111800,111700,111900,111700,491
20241023,144900,21208419200,111800,111600,111800,111600,728
20241023,144800,21127074400,111600,111700,111800,111600,889
20241023,144700,21027788700,111700,111800,111900,111700,384
20241023,144600,20984874500,111800,112000,112000,111800,613
20241023,144500,20916286500,112000,111900,112100,111900,828
20241023,144400,20823509200,111900,111900,112000,111800,305
20241023,144300,20789387200,111900,111800,112000,111800,374
20241023,144200,20747549700,111800,111800,111900,111700,517
20241023,144100,20689742500,111800,111800,111900,111600,697
20241023,144000,20611867100,111900,111900,112000,111800,516
20241023,143900,20554166200,111900,112000,112100,111800,838
20241023,143800,20460373700,112100,112100,112100,111900,423
20241023,143700,20413000200,112000,111900,112100,111800,331
20241023,143600,20375958800,111800,111900,112000,111700,539
20241023,143500,20315639900,112000,111900,112000,111800,266
20241023,143400,20285875700,111800,111900,112000,111700,508
20241023,143300,20229065100,111900,111900,112000,111800,345
20241023,143200,20190462700,111900,112200,112200,111600,1146
20241023,143100,20062170900,112200,112000,112300,112000,1319
20241023,143000,19914209600,112000,111800,112100,111700,1965
20241023,142900,19694261400,111700,111500,111800,111500,1536
20241023,142800,19522802600,111400,111200,111500,111100,672
20241023,142700,19447994900,111300,111300,111400,111200,286
20241023,142600,19416180900,111300,111300,111400,111200,538
20241023,142500,19356274500,111300,111200,111500,111100,473
20241023,142400,19303628700,111200,111200,111300,111100,548
20241023,142300,19242694000,111200,111200,111500,111200,294
20241023,142200,19209959400,111200,111500,111500,111200,521
20241023,142100,19151955900,111400,111500,111500,111400,272
20241023,142000,19121645200,111500,111500,111700,111300,695
20241023,141900,19044132800,111600,111600,111700,111500,371
20241023,141800,19002735500,111700,111500,111700,111400,356
20241023,141700,18963023300,111500,111600,111600,111500,347
20241023,141600,18924321700,111600,111600,111700,111500,721
20241023,141500,18843862300,111600,111200,111600,111100,829
20241023,141400,18751532800,111200,111400,111400,111200,556
20241023,141300,18689643100,111400,111200,111500,111100,1063
20241023,141200,18571410800,111200,111200,111400,111200,506
20241023,141100,18515101800,111300,110800,111300,110800,641
20241023,141000,18443956100,110700,110800,110900,110600,537
20241023,140900,18384442100,110800,110600,110800,110600,442
20241023,140800,18335510700,110600,110600,110700,110600,527
20241023,140700,18277212000,110700,110600,110700,110500,226
20241023,140600,18252206600,110600,110500,110800,110500,288
20241023,140500,18220344400,110500,110400,110600,110300,2221
20241023,140400,17975250500,110500,110500,110700,110500,1033
20241023,140300,17861087600,110600,111000,111000,110500,2443
20241023,140200,17590553300,111000,110900,111000,110800,229
20241023,140100,17565166600,110800,110800,110900,110800,322
20241023,140000,17529479300,110900,110800,110900,110800,232
20241023,135900,17503761000,110800,110800,110900,110800,207
20241023,135800,17480819400,110900,110900,110900,110800,229
20241023,135700,17455432600,110900,110900,111000,110800,1081
20241023,135600,17335612700,111000,110900,111000,110800,983
20241023,135500,17226606900,110900,111200,111200,110900,1312
20241023,135400,17080966700,111200,111400,111600,111100,1367
20241023,135300,16928818200,111500,111500,111500,111400,174
20241023,135200,16909427700,111500,111400,111500,111300,310
20241023,135100,16874888100,111400,111400,111500,111400,239
20241023,135000,16848252600,111500,111300,111500,111300,285
20241023,134900,16816514400,111300,111400,111400,111300,168
20241023,134800,16797810600,111400,111500,111500,111400,336
20241023,134700,16760362900,111400,111300,111500,111300,138
20241023,134600,16744988700,111300,111300,111500,111300,258
20241023,134500,16716262100,111300,111400,111500,111200,160
20241023,134400,16698452800,111300,111200,111400,111100,177
20241023,134300,16678758000,111200,111400,111400,111200,294
20241023,134200,16646046800,111500,111400,111600,111300,262
20241023,134100,16616850000,111500,111200,111500,111200,372
20241023,134000,16575448600,111200,111100,111300,111100,173
20241023,133900,16556213900,111100,111100,111300,111100,240
20241023,133800,16529525900,111200,111100,111200,111100,249
20241023,133700,16501842800,111200,111000,111300,111000,224
20241023,133600,16476948500,111100,111200,111200,111000,153
20241023,133500,16459951600,111300,111000,111300,111000,169
20241023,133400,16441184500,111100,111100,111100,111000,644
20241023,133300,16369678600,111000,111000,111100,111000,478
20241023,133200,16316591200,111000,111000,111200,111000,252
20241023,133100,16288604400,111000,111100,111200,111000,600
20241023,133000,16221943000,111200,111500,111500,111100,608
20241023,132900,16154311200,111600,111300,111700,111300,300
20241023,132800,16120898400,111300,111700,111700,111300,594
20241023,132700,16054703600,111700,111600,111700,111600,503
20241023,132600,15998553200,111700,111700,111700,111500,274
20241023,132500,15967988100,111600,111500,111700,111500,176
20241023,132400,15948348500,111600,111600,111700,111500,158
20241023,132300,15930721000,111600,111500,111700,111500,228
20241023,132200,15905288200,111500,111700,111700,111500,173
20241023,132100,15885979000,111700,111600,111800,111600,313
20241023,132000,15851018700,111600,111800,111900,111500,218
20241023,131900,15826667600,111800,111700,111800,111700,219
20241023,131800,15802193400,111800,111800,111800,111600,161
20241023,131700,15784210100,111700,111700,111800,111600,199
20241023,131600,15761985100,111700,111700,111900,111700,114
20241023,131500,15749242600,111700,111700,111900,111700,237
20241023,131400,15722738300,111800,111600,111900,111600,147
20241023,131300,15706318400,111600,111900,112000,111600,245
20241023,131200,15678912400,112000,111800,112000,111800,179
20241023,131100,15658884000,111900,111700,111900,111600,307
20241023,131000,15624546800,111700,111800,111800,111700,69
20241023,130900,15616836600,111900,111700,111900,111600,197
20241023,130800,15594825600,111800,111600,111900,111400,841
20241023,130700,15500993600,111700,111700,111800,111600,92
20241023,130600,15490718100,111700,111800,111900,111600,224
20241023,130500,15465686500,111800,111700,111800,111600,345
20241023,130400,15427135600,111700,111600,111700,111600,136
20241023,130300,15411957000,111600,111700,111700,111600,561
20241023,130200,15349347900,111700,111200,111700,111200,799
20241023,130100,15260310500,111300,111300,111400,111200,96
20241023,130000,15249629600,111300,111300,111400,111200,120
20241023,125900,15236277200,111300,111400,111500,111300,283
20241023,125800,15204748000,111400,111200,111400,111200,108
20241023,125700,15192724300,111500,111400,111500,111200,245
20241023,125600,15165455800,111400,111300,111600,111300,234
20241023,125500,15139395100,111300,111400,111500,111300,139
20241023,125400,15123913400,111600,111300,111600,111300,1093
20241023,125300,15002149800,111300,111200,111400,111200,127
20241023,125200,14988011300,111400,111200,111400,111000,249
20241023,125100,14960328300,111100,111300,111400,111100,284
20241023,125000,14928722200,111300,111300,111400,111300,257
20241023,124900,14900110400,111300,111200,111400,111200,269
20241023,124800,14870174500,111200,111200,111300,111000,621
20241023,124700,14801128200,111200,110800,111200,110800,453
20241023,124600,14750818100,110900,110800,111000,110800,184
20241023,124500,14730414900,110800,110900,110900,110800,140
20241023,124400,14714896000,110900,110800,111100,110800,176
20241023,124300,14695374500,110800,110900,111000,110800,225
20241023,124200,14670428500,110900,111000,111000,110800,117
20241023,124100,14657450800,111000,111000,111000,110900,155
20241023,124000,14640252200,111100,110800,111100,110800,162
20241023,123900,14622277900,110800,111000,111100,110800,90
20241023,123800,14612297000,111000,110800,111100,110800,196
20241023,123700,14590556700,110900,110900,111000,110800,253
20241023,123600,14562509400,110900,110900,111100,110800,127
20241023,123500,14548420700,111000,111000,111100,110900,157
20241023,123400,14530997500,111000,111000,111100,111000,158
20241023,123300,14513454400,111000,110800,111100,110800,187
20241023,123200,14492713400,110900,110900,110900,110800,292
20241023,123100,14460343000,110900,111100,111100,110900,573
20241023,123000,14396777900,111000,111000,111100,111000,123
20241023,122900,14383122700,111000,111100,111200,111000,152
20241023,122800,14366234300,111100,111000,111300,111000,157
20241023,122700,14348784300,111000,111000,111300,110900,198
20241023,122600,14326801800,111000,111000,111200,111000,98
20241023,122500,14315921500,111000,111100,111300,111000,209
20241023,122400,14292695000,111200,111100,111200,111000,154
20241023,122300,14275597500,111100,111100,111300,111100,119
20241023,122200,14262371400,111100,111000,111300,111000,203
20241023,122100,14239811100,111000,111100,111200,111000,195
20241023,122000,14218152800,111200,111100,111300,111100,173
20241023,121900,14198923800,111100,111000,111300,111000,864
20241023,121800,14102885700,111000,111000,111100,111000,209
20241023,121700,14079682800,111100,111000,111100,111000,141
20241023,121600,14064027900,111000,111000,111100,111000,175
20241023,121500,14044595900,111000,111000,111200,111000,178
20241023,121400,14024828200,111000,111100,111200,111000,87
20241023,121300,14015167300,111100,111100,111200,111000,206
20241023,121200,13992275100,111100,111200,111300,111100,281
20241023,121100,13961035600,111200,111200,111300,111200,232
20241023,121000,13935233700,111200,111200,111300,111100,182
20241023,120900,13914994500,111200,111200,111200,111100,140
20241023,120800,13899434800,111200,111200,111300,111000,150
20241023,120700,13882763000,111100,111200,111200,111000,191
20241023,120600,13861537800,111200,111200,111300,111100,174
20241023,120500,13842191100,111200,111200,111300,111100,211
20241023,120400,13818718100,111200,111100,111300,111000,1657
20241023,120300,13634521600,111100,110900,111100,110900,500
20241023,120200,13579022700,110900,110900,111000,110800,136
20241023,120100,13563941200,110700,110700,111000,110700,175
20241023,120000,13544552300,110800,110600,110900,110600,225
20241023,115900,13519647400,110600,110700,110800,110600,543
20241023,115800,13459563500,110800,110800,111000,110700,205
20241023,115700,13436846000,110900,110700,110900,110700,291
20241023,115600,13404614400,110800,110800,110800,110700,168
20241023,115500,13386008500,110700,110800,111000,110700,312
20241023,115400,13351448000,110800,110800,110900,110800,176
20241023,115300,13331942000,110900,110800,110900,110800,167
20241023,115200,13313435100,110900,110900,111000,110800,238
20241023,115100,13287045000,110900,110800,110900,110800,159
20241023,115000,13269422000,110800,111000,111000,110800,171
20241023,114900,13250471100,110900,110800,111000,110800,185
20241023,114800,13229953600,110800,110900,111100,110700,1368
20241023,114700,13078189200,110900,111100,111100,110900,721
20241023,114600,12998183900,111000,111000,111100,111000,185
20241023,114500,12977642900,111100,111000,111100,111000,255
20241023,114400,12949325000,111100,111100,111200,111000,246
20241023,114300,12922002100,111100,111300,111300,111100,166
20241023,114200,12903551400,111300,111100,111300,111100,184
20241023,114100,12883100400,111100,111300,111300,111100,678
20241023,114000,12807734700,111200,111300,111300,111200,111
20241023,113900,12795389100,111200,111200,111300,111200,202
20241023,113800,12772920300,111300,111100,111300,111100,128
20241023,113700,12758686500,111100,111200,111300,111100,725
20241023,113600,12678090600,111300,111400,111400,111200,267
20241023,113500,12648377000,111400,111400,111400,111200,141
20241023,113400,12632676300,111200,111200,111300,111200,174
20241023,113300,12613321300,111300,111300,111400,111200,242
20241023,113200,12586396700,111400,111300,111400,111300,330
20241023,113100,12549661200,111300,111100,111300,111100,87
20241023,113000,12539988300,111100,111200,111200,111100,142
20241023,112900,12524206000,111100,111100,111300,111000,153
20241023,112800,12507189600,111100,111100,111200,111000,358
20241023,112700,12467426100,111100,111200,111400,111100,565
20241023,112600,12404627000,111300,111300,111400,111200,185
20241023,112500,12384035700,111300,111300,111400,111300,496
20241023,112400,12328827200,111300,111300,111500,111200,1328
20241023,112300,12181004400,111300,111300,111400,111300,156
20241023,112200,12163636500,111300,111300,111400,111200,133
20241023,112100,12148835700,111400,111400,111500,111300,170
20241023,112000,12129905100,111400,111400,111700,111300,1567
20241023,111900,11955275100,111300,111300,111400,111300,164
20241023,111800,11937020300,111300,111400,111400,111300,198
20241023,111700,11914977300,111300,111200,111400,111100,736
20241023,111600,11833085400,111200,111000,111200,110900,540
20241023,111500,11773143000,111100,111100,111200,111000,138
20241023,111400,11757814200,111100,110900,111200,110900,223
20241023,111300,11733055100,111000,111200,111200,111000,241
20241023,111200,11706292900,111100,110900,111200,110900,239
20241023,111100,11679753200,111000,111000,111000,110900,155
20241023,111000,11662559700,111000,110900,111000,110800,253
20241023,110900,11634500400,111000,110900,111100,110900,204
20241023,110800,11611856100,110900,110800,111000,110800,136
20241023,110700,11596775400,110800,110900,111100,110700,174
20241023,110600,11577490700,111100,110800,111200,110500,590
20241023,110500,11512191700,110900,111000,111200,110700,544
20241023,110400,11451857400,111000,111100,111200,110900,122
20241023,110300,11438311600,111100,111000,111200,111000,114
20241023,110200,11425647400,111100,111000,111200,111000,163
20241023,110100,11407544700,111000,111000,111200,111000,170
20241023,110000,11388665000,111000,111000,111100,110900,186
20241023,105900,11368017300,110900,111000,111100,110900,157
20241023,105800,11350598900,111100,110900,111100,110900,144
20241023,105700,11334625100,111000,110900,111000,110800,190
20241023,105600,11313557700,110900,110900,110900,110800,172
20241023,105500,11294494400,110900,111000,111200,110600,572
20241023,105400,11231098200,111000,111000,111100,110900,285
20241023,105300,11199445900,110900,111000,111100,110900,135
20241023,105200,11184461400,111000,110800,111100,110800,416
20241023,105100,11138349600,110700,111000,111000,110700,327
20241023,105000,11102116100,111000,110800,111100,110700,1202
20241023,104900,10968837700,110800,110900,110900,110700,169
20241023,104800,10950106200,110800,110900,111000,110800,235
20241023,104700,10924051800,110900,110600,111000,110500,1232
20241023,104600,10787626300,110600,110700,110700,110500,198
20241023,104500,10765719100,110600,110300,110700,110200,1002
20241023,104400,10655076800,110300,110400,110600,110200,828
20241023,104300,10563719200,110400,110400,110600,110300,548
20241023,104200,10503224100,110400,110400,110400,110200,337
20241023,104100,10466048600,110400,110400,110400,110200,428
20241023,104000,10418841900,110400,110200,110400,110100,838
20241023,103900,10326396900,110200,110100,110200,110100,755
20241023,103800,10243258300,110200,110200,110300,110100,331
20241023,103700,10206785200,110200,110300,110400,110200,253
20241023,103600,10178889300,110200,110200,110500,110100,617
20241023,103500,10110864600,110300,110300,110300,110200,293
20241023,103400,10078565000,110300,110300,110300,110200,547
20241023,103300,10018255300,110400,110200,110400,110000,643
20241023,103200,9947462100,110300,110300,110400,110000,2971
20241023,103100,9620216700,110400,110400,110500,110100,3007
20241023,103000,9288729300,110600,110400,110700,110400,1441
20241023,102900,9129499700,110400,110400,110800,110400,1195
20241023,102800,8997452800,110400,110600,110600,110400,383
20241023,102700,8955138200,110600,110600,110800,110500,1025
20241023,102600,8841838200,110600,110700,110700,110500,407
20241023,102500,8796826800,110700,110800,110900,110700,473
20241023,102400,8744416100,110900,110900,111000,110800,140
20241023,102300,8728893100,110900,110800,111000,110800,209
20241023,102200,8705715600,110900,111100,111100,110700,1078
20241023,102100,8586236400,111200,111300,111300,111000,386
20241023,102000,8543322500,111100,110900,111300,110800,636
20241023,101900,8472729900,110900,110900,110900,110800,117
20241023,101800,8459757500,110900,111000,111000,110800,527
20241023,101700,8401285200,111100,111100,111400,111000,177
20241023,101600,8381616600,111100,111100,111100,111000,642
20241023,101500,8310291200,111000,111400,111400,111000,264
20241023,101400,8280962800,111400,111200,111400,111100,68
20241023,101300,8273398900,111200,111200,111300,111100,159
20241023,101200,8255720300,111500,111400,111500,111000,607
20241023,101100,8188191200,111500,111400,111500,111300,118
20241023,101000,8175042500,111300,111400,111500,111300,280
20241023,100900,8143855600,111500,111400,111500,111300,673
20241023,100800,8068826400,111400,111300,111400,111300,95
20241023,100700,8058245100,111300,110800,111300,110700,748
20241023,100600,7975067900,110700,111100,111200,110700,1521
20241023,100500,7806334400,111100,111200,111200,111100,55
20241023,100400,7800221500,111000,111000,111200,110900,115
20241023,100300,7787452000,111100,111000,111400,110900,483
20241023,100200,7733841800,111000,110700,111000,110600,459
20241023,100100,7683020200,110600,110800,111000,110600,1276
20241023,100000,7541759800,111000,110600,111000,110600,491
20241023,095900,7487379800,110600,110700,111000,110600,1541
20241023,095800,7316873400,110800,110900,110900,110700,580
20241023,095700,7252620300,111200,110900,111200,110800,137
20241023,095600,7237428200,111000,111300,111400,110900,1677
20241023,095500,7051188200,111400,111400,111600,111300,339
20241023,095400,7013404500,111400,111700,111700,111300,798
20241023,095300,6924460000,111800,111400,111900,111400,288
20241023,095200,6892332200,111500,111200,111600,111100,738
20241023,095100,6810204200,111200,111200,111200,111100,345
20241023,095000,6771865700,111200,111600,111700,111000,1828
20241023,094900,6568510300,111600,111500,111800,111400,1569
20241023,094800,6393519700,111400,111400,111500,111300,275
20241023,094700,6362893200,111400,111500,111500,111300,564
20241023,094600,6300077900,111400,111600,111600,111400,782
20241023,094500,6212879700,111500,111500,111900,111500,441
20241023,094400,6163662500,111600,111800,111900,111400,1831
20241023,094300,5959219700,111800,111600,111800,111500,172
20241023,094200,5940014900,111600,111600,111800,111200,1611
20241023,094100,5760690000,111900,111600,112000,111500,796
20241023,094000,5671779100,111500,112100,112200,111500,1063
20241023,093900,5552844700,112000,112300,112400,112000,2152
20241023,093800,5311389000,112300,112300,112400,112200,432
20241023,093700,5262873400,112300,112200,112300,112000,471
20241023,093600,5210043000,112200,112000,112200,112000,679
20241023,093500,5133948600,111900,111800,112100,111800,1832
20241023,093400,4928949900,111800,111700,111900,111500,515
20241023,093300,4871426900,111600,111600,111900,111600,906
20241023,093200,4770167600,111700,111400,111700,111300,1988
20241023,093100,4548571900,111400,111300,111500,111200,1341
20241023,093000,4399208200,111400,111100,111400,110800,934
20241023,092900,4295470600,111000,111400,111400,110500,1479
20241023,092800,4131178800,111300,111200,111500,111100,546
20241023,092700,4070422400,111300,111400,111500,111000,1243
20241023,092600,3932334900,111400,111200,111400,110500,1002
20241023,092500,3820953200,111000,110500,111000,110500,772
20241023,092400,3735485100,110600,110500,110700,110400,184
20241023,092300,3715146000,110500,110300,110500,110100,1272
20241023,092200,3574922200,110200,110500,110500,110100,2642
20241023,092100,3283751600,110300,110500,111200,110200,2240
20241023,092000,3036153900,110500,110300,111000,110300,1767
20241023,091900,2840692800,110400,110500,110600,110300,1497
20241023,091800,2675377300,110500,110700,110900,110500,1286
20241023,091700,2533055000,110800,111300,111300,110700,608
20241023,091600,2465588700,111300,110900,111500,110700,1119
20241023,091500,2341361000,110900,110700,111000,110500,3651
20241023,091400,1937372200,110700,111100,111200,110700,1038
20241023,091300,1822291600,111100,111200,111300,111000,1249
20241023,091200,1683539000,111200,111400,111500,111100,1473
20241023,091100,1519660200,111400,111600,111700,111400,993
20241023,091000,1408886300,111700,111900,112000,111600,935
20241023,090900,1304419400,111700,111900,112000,111500,1902
20241023,090800,1091861000,112000,112300,112300,111900,1739
20241023,090700,897021000,112300,112200,112300,112200,537
20241023,090600,836729200,112200,112900,113000,112200,2073
20241023,090500,603448900,113000,112900,113000,112800,421
20241023,090400,555924200,112900,113200,113600,112800,1133
20241023,090300,427823400,113200,113600,113600,113000,526
20241023,090200,368269400,113500,113900,114000,113500,497
20241023,090100,311682300,114000,113600,114000,113600,795
20241023,090000,221147000,113500,113100,113500,112800,1951