KissMeData/005490/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,184500,84156735000,342000,342000,342000,342000,14859
20241023,184400,84156735000,342000,342000,342000,342000,0
20241023,184300,84156735000,342000,342000,342000,342000,0
20241023,184200,84156735000,342000,342000,342000,342000,0
20241023,184100,84156735000,342000,342000,342000,342000,0
20241023,184000,84156735000,342000,342000,342000,342000,0
20241023,183900,84156735000,342000,342000,342000,342000,0
20241023,183800,84156735000,342000,342000,342000,342000,0
20241023,183700,84156735000,342000,342000,342000,342000,0
20241023,183600,84156735000,342000,342000,342000,342000,0
20241023,183500,84156735000,342000,342000,342000,342000,0
20241023,183400,84156735000,342000,342000,342000,342000,0
20241023,183300,84156735000,342000,342000,342000,342000,0
20241023,183200,84156735000,342000,342000,342000,342000,0
20241023,183100,84156735000,342000,342000,342000,342000,0
20241023,183000,84156735000,342000,342000,342000,342000,0
20241023,182900,84156735000,342000,342000,342000,342000,0
20241023,182800,84156735000,342000,342000,342000,342000,0
20241023,182700,84156735000,342000,342000,342000,342000,0
20241023,182600,84156735000,342000,342000,342000,342000,0
20241023,182500,84156735000,342000,342000,342000,342000,0
20241023,182400,84156735000,342000,342000,342000,342000,0
20241023,182300,84156735000,342000,342000,342000,342000,0
20241023,182200,84156735000,342000,342000,342000,342000,0
20241023,182100,84156735000,342000,342000,342000,342000,0
20241023,182000,84156735000,342000,342000,342000,342000,0
20241023,181900,84156735000,342000,342000,342000,342000,0
20241023,181800,84156735000,342000,342000,342000,342000,0
20241023,181700,84156735000,342000,342000,342000,342000,0
20241023,181600,84156735000,342000,342000,342000,342000,0
20241023,181500,84156735000,342000,342000,342000,342000,14859
20241023,181400,84156735000,342000,342000,342000,342000,0
20241023,181300,84156735000,342000,342000,342000,342000,0
20241023,181200,84156735000,342000,342000,342000,342000,0
20241023,181100,84156735000,342000,342000,342000,342000,0
20241023,181000,84156735000,342000,342000,342000,342000,0
20241023,180900,84156735000,342000,342000,342000,342000,0
20241023,180800,84156735000,342000,342000,342000,342000,0
20241023,180700,84156735000,342000,342000,342000,342000,0
20241023,180600,84156735000,342000,342000,342000,342000,0
20241023,180500,84156735000,342000,342000,342000,342000,0
20241023,180400,84156735000,342000,342000,342000,342000,0
20241023,180300,84156735000,342000,342000,342000,342000,0
20241023,180200,84156735000,342000,342000,342000,342000,0
20241023,180100,84156735000,342000,342000,342000,342000,0
20241023,180000,84156735000,342000,342000,342000,342000,0
20241023,175900,84156735000,342000,342000,342000,342000,0
20241023,175800,84156735000,342000,342000,342000,342000,0
20241023,175700,84156735000,342000,342000,342000,342000,0
20241023,175600,84156735000,342000,342000,342000,342000,0
20241023,175500,84156735000,342000,342000,342000,342000,0
20241023,175400,84156735000,342000,342000,342000,342000,0
20241023,175300,84156735000,342000,342000,342000,342000,0
20241023,175200,84156735000,342000,342000,342000,342000,0
20241023,175100,84156735000,342000,342000,342000,342000,0
20241023,175000,84156735000,342000,342000,342000,342000,0
20241023,174900,84156735000,342000,342000,342000,342000,0
20241023,174800,84156735000,342000,342000,342000,342000,0
20241023,174700,84156735000,342000,342000,342000,342000,0
20241023,174600,84156735000,342000,342000,342000,342000,0
20241023,174500,84156735000,342000,342000,342000,342000,14859
20241023,174400,84156735000,342000,342000,342000,342000,0
20241023,174300,84156735000,342000,342000,342000,342000,0
20241023,174200,84156735000,342000,342000,342000,342000,0
20241023,174100,84156735000,342000,342000,342000,342000,0
20241023,174000,84156735000,342000,342000,342000,342000,0
20241023,173900,84156735000,342000,342000,342000,342000,0
20241023,173800,84156735000,342000,342000,342000,342000,0
20241023,173700,84156735000,342000,342000,342000,342000,0
20241023,173600,84156735000,342000,342000,342000,342000,0
20241023,173500,84156735000,342000,342000,342000,342000,0
20241023,173400,84156735000,342000,342000,342000,342000,0
20241023,173300,84156735000,342000,342000,342000,342000,0
20241023,173200,84156735000,342000,342000,342000,342000,0
20241023,173100,84156735000,342000,342000,342000,342000,0
20241023,173000,84156735000,342000,342000,342000,342000,0
20241023,172900,84156735000,342000,342000,342000,342000,0
20241023,172800,84156735000,342000,342000,342000,342000,0
20241023,172700,84156735000,342000,342000,342000,342000,0
20241023,172600,84156735000,342000,342000,342000,342000,0
20241023,172500,84156735000,342000,342000,342000,342000,0
20241023,172400,84156735000,342000,342000,342000,342000,0
20241023,172300,84156735000,342000,342000,342000,342000,0
20241023,172200,84156735000,342000,342000,342000,342000,0
20241023,172100,84156735000,342000,342000,342000,342000,0
20241023,172000,84156735000,342000,342000,342000,342000,0
20241023,171900,84156735000,342000,342000,342000,342000,0
20241023,171800,84156735000,342000,342000,342000,342000,0
20241023,171700,84156735000,342000,342000,342000,342000,0
20241023,171600,84156735000,342000,342000,342000,342000,0
20241023,171500,84156735000,342000,342000,342000,342000,14859
20241023,171400,84156735000,342000,342000,342000,342000,0
20241023,171300,84156735000,342000,342000,342000,342000,0
20241023,171200,84156735000,342000,342000,342000,342000,0
20241023,171100,84156735000,342000,342000,342000,342000,0
20241023,171000,84156735000,342000,342000,342000,342000,0
20241023,170900,84156735000,342000,342000,342000,342000,0
20241023,170800,84156735000,342000,342000,342000,342000,0
20241023,170700,84156735000,342000,342000,342000,342000,0
20241023,170600,84156735000,342000,342000,342000,342000,0
20241023,170500,84156735000,342000,342000,342000,342000,0
20241023,170400,84156735000,342000,342000,342000,342000,0
20241023,170300,84156735000,342000,342000,342000,342000,0
20241023,170200,84156735000,342000,342000,342000,342000,0
20241023,170100,84156735000,342000,342000,342000,342000,0
20241023,170000,84156735000,342000,342000,342000,342000,0
20241023,165900,84156735000,342000,342000,342000,342000,0
20241023,165800,84156735000,342000,342000,342000,342000,0
20241023,165700,84156735000,342000,342000,342000,342000,0
20241023,165600,84156735000,342000,342000,342000,342000,0
20241023,165500,84156735000,342000,342000,342000,342000,0
20241023,165400,84156735000,342000,342000,342000,342000,0
20241023,165300,84156735000,342000,342000,342000,342000,0
20241023,165200,84156735000,342000,342000,342000,342000,0
20241023,165100,84156735000,342000,342000,342000,342000,0
20241023,165000,84156735000,342000,342000,342000,342000,0
20241023,164900,84156735000,342000,342000,342000,342000,0
20241023,164800,84156735000,342000,342000,342000,342000,0
20241023,164700,84156735000,342000,342000,342000,342000,0
20241023,164600,84156735000,342000,342000,342000,342000,0
20241023,164500,84156735000,342000,342000,342000,342000,14859
20241023,164400,84156735000,342000,342000,342000,342000,0
20241023,164300,84156735000,342000,342000,342000,342000,0
20241023,164200,84156735000,342000,342000,342000,342000,0
20241023,164100,84156735000,342000,342000,342000,342000,0
20241023,164000,84156735000,342000,342000,342000,342000,0
20241023,163900,84156735000,342000,342000,342000,342000,0
20241023,163800,84156735000,342000,342000,342000,342000,0
20241023,163700,84156735000,342000,342000,342000,342000,0
20241023,163600,84156735000,342000,342000,342000,342000,0
20241023,163500,84156735000,342000,342000,342000,342000,0
20241023,163400,84156735000,342000,342000,342000,342000,0
20241023,163300,84156735000,342000,342000,342000,342000,0
20241023,163200,84156735000,342000,342000,342000,342000,0
20241023,163100,84156735000,342000,342000,342000,342000,0
20241023,163000,84156735000,342000,342000,342000,342000,0
20241023,162900,84156735000,342000,342000,342000,342000,0
20241023,162800,84156735000,342000,342000,342000,342000,0
20241023,162700,84156735000,342000,342000,342000,342000,0
20241023,162600,84156735000,342000,342000,342000,342000,0
20241023,162500,84156735000,342000,342000,342000,342000,0
20241023,162400,84156735000,342000,342000,342000,342000,0
20241023,162300,84156735000,342000,342000,342000,342000,0
20241023,162200,84156735000,342000,342000,342000,342000,0
20241023,162100,84156735000,342000,342000,342000,342000,0
20241023,162000,84156735000,342000,342000,342000,342000,0
20241023,161900,84156735000,342000,342000,342000,342000,0
20241023,161800,84156735000,342000,342000,342000,342000,0
20241023,161700,84156735000,342000,342000,342000,342000,0
20241023,161600,84156735000,342000,342000,342000,342000,0
20241023,161500,84156735000,342000,342000,342000,342000,14859
20241023,161400,84156735000,342000,342000,342000,342000,0
20241023,161300,84156735000,342000,342000,342000,342000,0
20241023,161200,84156735000,342000,342000,342000,342000,0
20241023,161100,84156735000,342000,342000,342000,342000,0
20241023,161000,84156735000,342000,342000,342000,342000,0
20241023,160900,84156735000,342000,342000,342000,342000,0
20241023,160800,84156735000,342000,342000,342000,342000,0
20241023,160700,84156735000,342000,342000,342000,342000,0
20241023,160600,84156735000,342000,342000,342000,342000,0
20241023,160500,84156735000,342000,342000,342000,342000,0
20241023,160400,84156735000,342000,342000,342000,342000,0
20241023,160300,84156735000,342000,342000,342000,342000,0
20241023,160200,84156735000,342000,342000,342000,342000,0
20241023,160100,84156735000,342000,342000,342000,342000,0
20241023,160000,84156735000,342000,342000,342000,342000,0
20241023,155900,84156735000,342000,342000,342000,342000,0
20241023,155800,84156735000,342000,342000,342000,342000,0
20241023,155700,84156735000,342000,342000,342000,342000,0
20241023,155600,84156735000,342000,342000,342000,342000,0
20241023,155500,84156735000,342000,342000,342000,342000,0
20241023,155400,84156735000,342000,342000,342000,342000,0
20241023,155300,84156735000,342000,342000,342000,342000,0
20241023,155200,84156735000,342000,342000,342000,342000,0
20241023,155100,84156735000,342000,342000,342000,342000,0
20241023,155000,84156735000,342000,342000,342000,342000,0
20241023,154900,84156735000,342000,342000,342000,342000,0
20241023,154800,84156735000,342000,342000,342000,342000,0
20241023,154700,84156735000,342000,342000,342000,342000,0
20241023,154600,84156735000,342000,342000,342000,342000,0
20241023,154500,84156735000,342000,342000,342000,342000,14859
20241023,154400,84156735000,342000,342000,342000,342000,0
20241023,154300,84156735000,342000,342000,342000,342000,0
20241023,154200,84156735000,342000,342000,342000,342000,0
20241023,154100,84156735000,342000,342000,342000,342000,0
20241023,154000,84156735000,342000,342000,342000,342000,0
20241023,153900,84156735000,342000,342000,342000,342000,0
20241023,153800,84156735000,342000,342000,342000,342000,0
20241023,153700,84156735000,342000,342000,342000,342000,0
20241023,153600,84156735000,342000,342000,342000,342000,0
20241023,153500,84156735000,342000,342000,342000,342000,0
20241023,153400,84156735000,342000,342000,342000,342000,0
20241023,153300,84156735000,342000,342000,342000,342000,0
20241023,153200,84156735000,342000,342000,342000,342000,0
20241023,153100,84156735000,342000,342000,342000,342000,0
20241023,153000,84156735000,342000,342000,342000,342000,14859
20241023,152900,79074957000,342000,342000,342000,342000,0
20241023,152800,79074957000,342000,342000,342000,342000,0
20241023,152700,79074957000,342000,342000,342000,342000,0
20241023,152600,79074957000,342000,342000,342000,342000,0
20241023,152500,79074957000,342000,342000,342000,342000,0
20241023,152400,79074957000,342000,342000,342000,342000,0
20241023,152300,79074957000,342000,342000,342000,342000,0
20241023,152200,79074957000,342000,342000,342000,342000,0
20241023,152100,79074957000,342000,342000,342000,342000,0
20241023,152000,79074957000,342000,342000,342000,342000,0
20241023,151900,79074957000,342000,341500,342000,341500,487
20241023,151800,78908490500,341500,341500,342000,341500,1468
20241023,151700,78407126000,341500,342500,342500,341500,729
20241023,151600,78157757000,342500,342500,343000,342000,993
20241023,151500,77817630000,342500,343500,343500,342500,746
20241023,151400,77561683500,343500,343500,343500,343000,869
20241023,151300,77263220500,343500,344000,344000,343000,1169
20241023,151200,76861558500,344000,343500,344000,343500,794
20241023,151100,76588479000,344000,344000,344000,343500,1010
20241023,151000,76241165500,344000,344000,344000,343500,1183
20241023,150900,75834230500,344000,343500,344000,343500,818
20241023,150800,75552857500,343500,343500,344000,343000,925
20241023,150700,75234898000,343500,343000,343500,342500,1235
20241023,150600,74810938500,343000,343000,343500,342500,790
20241023,150500,74539839500,343000,343000,343000,342500,1072
20241023,150400,74172230000,342500,342500,343000,342500,307
20241023,150300,74066987500,342500,343000,343000,342500,875
20241023,150200,73767204000,343000,343500,343500,342500,918
20241023,150100,73452279500,343000,343500,343500,343000,751
20241023,150000,73194374500,343500,343500,344000,343500,637
20241023,145900,72975442000,343500,343500,344000,343500,291
20241023,145800,72875375500,344000,343500,344000,343500,527
20241023,145700,72694156000,343500,344000,344000,343500,374
20241023,145600,72565550500,344000,344500,344500,343500,1352
20241023,145500,72100317000,344500,344000,344500,344000,364
20241023,145400,71974998000,344500,345000,345000,344000,806
20241023,145300,71697211000,344500,344500,345000,344500,497
20241023,145200,71525842500,344500,345000,345000,344500,342
20241023,145100,71407910000,344500,344500,345000,344000,767
20241023,145000,71143561500,344000,344500,344500,344000,448
20241023,144900,70989239500,345000,345000,345500,344500,328
20241023,144800,70876045500,345000,345000,345500,344500,1213
20241023,144700,70457523000,345500,344500,345500,344500,3195
20241023,144600,69355198000,344500,344000,345000,343500,1516
20241023,144500,68832985500,344000,344000,344000,343500,1169
20241023,144400,68430930500,343500,344000,344000,343500,202
20241023,144300,68361453500,344000,344000,344000,343500,439
20241023,144200,68210477500,344000,343500,344000,343500,222
20241023,144100,68134157000,343500,343500,344000,343000,908
20241023,144000,67822259500,343500,343000,343500,343000,415
20241023,143900,67679788500,343500,343000,343500,343000,288
20241023,143800,67580895000,343000,343500,343500,343000,191
20241023,143700,67515348000,343000,343000,343500,343000,192
20241023,143600,67449424000,343500,343500,343500,343000,227
20241023,143500,67371499500,343500,343000,343500,342500,224
20241023,143400,67294651500,343000,343500,343500,342500,979
20241023,143300,66958815000,343500,343000,343500,343000,222
20241023,143200,66882587000,343000,343000,343500,342500,268
20241023,143100,66790604000,343000,343000,343500,342500,688
20241023,143000,66554586500,343500,343500,343500,343000,599
20241023,142900,66348858500,343500,343500,343500,343000,238
20241023,142800,66267139500,343500,343500,344000,343000,1006
20241023,142700,65921589500,343500,343500,344000,343000,281
20241023,142600,65825023500,343500,344000,344000,343000,280
20241023,142500,65728807500,343500,344000,344000,343000,760
20241023,142400,65467629000,344000,344000,344000,343500,233
20241023,142300,65387492500,343500,343500,344500,343500,302
20241023,142200,65283625500,344000,343500,344500,343500,431
20241023,142100,65135429500,343500,344000,344000,343000,530
20241023,142000,64953302000,344000,344000,344000,343500,406
20241023,141900,64813661000,344000,344000,344000,343500,252
20241023,141800,64726990500,343500,343500,344000,343000,290
20241023,141700,64627357000,343500,343500,344000,343000,264
20241023,141600,64536623500,344000,344000,344000,343500,252
20241023,141500,64449979000,344000,343500,344000,343000,346
20241023,141400,64331090000,343000,343000,343500,342500,453
20241023,141300,64175640500,343000,343000,343500,342500,491
20241023,141200,64007211000,343000,343500,343500,343000,250
20241023,141100,63921398500,343500,344000,344000,343500,716
20241023,141000,63675338000,344000,344000,344000,343500,490
20241023,140900,63506790500,344000,344000,344000,343500,214
20241023,140800,63433191000,343500,343500,344000,343000,458
20241023,140700,63275825000,343500,343500,344000,343000,590
20241023,140600,63073066500,343500,344000,344000,343500,715
20241023,140500,62827388500,343500,344000,344000,343500,299
20241023,140400,62724569000,344000,343500,344500,343500,657
20241023,140300,62498507500,343500,344000,344000,343000,441
20241023,140200,62347035500,344000,343500,344000,343500,447
20241023,140100,62193388500,344000,344000,344500,343500,743
20241023,140000,61937808500,344500,345000,345000,344000,1467
20241023,135900,61432410000,345000,345000,345000,344500,343
20241023,135800,61314138000,345000,344000,345000,344000,1729
20241023,135700,60718471500,344000,344500,344500,344000,378
20241023,135600,60588332000,344000,343500,344500,343500,816
20241023,135500,60307600000,343500,344000,344000,343500,375
20241023,135400,60178662500,344000,343500,344000,343500,192
20241023,135300,60112646000,343500,343500,344000,343000,213
20241023,135200,60039431000,343000,343000,344000,343000,472
20241023,135100,59877338500,343000,343000,344000,342500,1129
20241023,135000,59489555500,343000,342500,343500,342500,488
20241023,134900,59322070000,343000,343500,343500,343000,323
20241023,134800,59211236000,343500,343500,343500,342500,1341
20241023,134700,58751079500,343500,343500,343500,343000,191
20241023,134600,58685489500,343500,343500,343500,343000,496
20241023,134500,58515150000,343000,344000,344000,343000,654
20241023,134400,58290396500,344000,344000,344000,343500,334
20241023,134300,58175507000,343500,343500,344000,343000,821
20241023,134200,57893507000,343500,344000,344000,343500,460
20241023,134100,57735440000,344000,344000,344000,343500,419
20241023,134000,57591389000,343500,343500,344000,343000,397
20241023,133900,57454912500,343500,344000,344000,343500,911
20241023,133800,57141803000,344000,344500,344500,343500,510
20241023,133700,56966299500,344500,343500,344500,343500,884
20241023,133600,56662133500,343500,344000,344500,343000,1390
20241023,133500,56184350000,344000,343500,344000,343500,1427
20241023,133400,55693539500,343500,343000,344000,343000,1852
20241023,133300,55057441500,343000,342000,343000,341500,4403
20241023,133200,53549568500,342000,342500,342500,341500,347
20241023,133100,53430855000,341500,342000,342500,341500,1276
20241023,133000,52994405000,342000,342500,342500,341500,766
20241023,132900,52732370000,342500,342000,342500,342000,242
20241023,132800,52649531500,342000,342000,342500,341500,1581
20241023,132700,52108853000,341500,341500,342000,341000,791
20241023,132600,51838722500,341000,341000,341500,340500,1246
20241023,132500,51413350500,340500,341000,341000,340500,240
20241023,132400,51331530000,341000,341000,341500,341000,534
20241023,132300,51149347500,341500,341000,341500,340500,169
20241023,132200,51091704500,341000,341500,341500,340500,1162
20241023,132100,50695447000,342000,341500,342000,341000,628
20241023,132000,50480919000,341500,341500,341500,341000,95
20241023,131900,50448499500,341500,342000,342000,341000,1031
20241023,131800,50096060500,342000,341500,342500,341500,2136
20241023,131700,49365879500,341500,340500,341500,340500,1627
20241023,131600,48810828000,340500,340000,341000,340000,1678
20241023,131500,48239280500,340000,340000,340500,339500,4974
20241023,131400,46547763000,340000,339500,340000,339000,1186
20241023,131300,46145060000,339500,339500,339500,339000,534
20241023,131200,45963780500,339500,339500,339500,339000,636
20241023,131100,45747867000,339500,339000,339500,338500,1409
20241023,131000,45270205000,339000,339000,339000,338500,217
20241023,130900,45196660500,338500,338500,339000,338500,293
20241023,130800,45097446500,339000,338500,339000,338000,1206
20241023,130700,44689213000,338500,338000,338500,338000,1170
20241023,130600,44293737000,338000,337500,338000,337500,1064
20241023,130500,43934123500,338000,337500,338000,337500,250
20241023,130400,43849658500,337500,337500,338000,337500,265
20241023,130300,43760201500,338000,338000,338000,337500,184
20241023,130200,43698020000,338000,337500,338000,337000,479
20241023,130100,43536382500,337500,337500,337500,337000,152
20241023,130000,43485084000,337500,338000,338000,337500,184
20241023,125900,43422965000,337500,337500,338000,337500,94
20241023,125800,43391229500,337500,337500,337500,337000,1520
20241023,125700,42878260500,337000,337000,337500,337000,97
20241023,125600,42845555500,337000,337000,337500,337000,175
20241023,125500,42786571500,337500,337000,337500,337000,201
20241023,125400,42718823500,337500,337500,337500,337000,75
20241023,125300,42693541000,337500,337000,337500,337000,302
20241023,125200,42591712500,337000,336500,337000,336500,879
20241023,125100,42295496500,336500,337000,337000,336500,46
20241023,125000,42279998500,336500,337000,337000,336500,358
20241023,124900,42159356000,337000,337000,337000,336500,59
20241023,124800,42139475000,336500,336500,337000,336500,32
20241023,124700,42128699500,336500,336500,337000,336500,200
20241023,124600,42061389000,336500,336500,337000,336500,120
20241023,124500,42020993000,337000,337000,337000,336500,288
20241023,124400,41924048500,336500,337000,337000,336500,70
20241023,124300,41900475500,337000,337000,337500,337000,402
20241023,124200,41764995500,337500,337500,337500,337000,127
20241023,124100,41722160000,337000,337500,337500,337000,283
20241023,124000,41626758500,337000,337500,337500,337000,68
20241023,123900,41603817500,337500,337500,337500,337000,50
20241023,123800,41586959000,337500,336500,337500,336500,346
20241023,123700,41470356500,336500,337000,337000,336500,141
20241023,123600,41422849000,337000,337000,337000,336500,296
20241023,123500,41323125000,336500,337000,337000,336500,120
20241023,123400,41282726500,337000,337000,337000,336500,120
20241023,123300,41242328000,337000,337000,337500,337000,565
20241023,123200,41051917000,337500,337500,337500,337000,593
20241023,123100,40852039500,337000,337000,337500,337000,261
20241023,123000,40764066500,337000,337000,337500,337000,87
20241023,122900,40734721500,337000,337500,337500,337000,186
20241023,122800,40671981500,337500,337500,337500,337000,143
20241023,122700,40623731000,337000,337000,337500,337000,49
20241023,122600,40607205500,337000,337500,337500,337000,250
20241023,122500,40522858000,337500,337000,337500,337000,152
20241023,122400,40471567500,337500,337500,337500,337000,80
20241023,122300,40444588500,337000,337000,337500,337000,195
20241023,122200,40378788500,337000,337500,337500,337000,62
20241023,122100,40357865000,337500,337500,338000,337000,1074
20241023,122000,39995372000,338000,338000,338000,337500,147
20241023,121900,39945703500,338000,338000,338000,337500,538
20241023,121800,39764085500,338000,337500,338000,337500,417
20241023,121700,39623158500,338000,338000,338000,337500,180
20241023,121600,39562340000,338000,337500,338000,337500,1928
20241023,121500,38911435500,337500,336500,337500,336500,5489
20241023,121400,37063198000,336500,336500,336500,336000,185
20241023,121300,37000961000,336500,336500,336500,336000,154
20241023,121200,36949166500,336500,336500,336500,336000,278
20241023,121100,36855627500,336000,336500,336500,336000,55
20241023,121000,36837123500,336000,336500,336500,336000,132
20241023,120900,36792727500,336500,336000,336500,336000,242
20241023,120800,36711301000,336500,335500,336500,335500,2999
20241023,120700,35704630000,335500,335500,335500,335000,52
20241023,120600,35687187000,335500,335500,335500,335000,40
20241023,120500,35673769500,335500,335000,335500,335000,186
20241023,120400,35611386000,335000,335000,335500,335000,44
20241023,120300,35596636500,335500,335500,335500,335000,168
20241023,120200,35540276000,335500,335000,335500,335000,203
20241023,120100,35472255000,335500,335000,335500,334500,558
20241023,120000,35285344000,334500,335000,335000,334500,127
20241023,115900,35242802500,335000,335000,335000,334500,105
20241023,115800,35207634500,335000,335000,335000,334500,81
20241023,115700,35180519500,334500,335000,335000,334500,268
20241023,115600,35090792500,335000,335000,335000,334500,28
20241023,115500,35081420000,335000,335000,335000,334500,219
20241023,115400,35008057500,335000,335000,335000,334500,44
20241023,115300,34993319500,335000,335000,335500,335000,325
20241023,115200,34884443500,335500,335500,335500,335000,111
20241023,115100,34847246500,335500,335500,335500,335000,33
20241023,115000,34836181000,335500,335000,335500,335000,69
20241023,114900,34813041000,335000,335000,335500,335000,110
20241023,114800,34776179000,335000,335000,335500,334500,268
20241023,114700,34686395500,335000,335000,335500,335000,105
20241023,114600,34651199500,335500,335500,335500,335000,69
20241023,114500,34628070500,335000,335000,335500,335000,99
20241023,114400,34594900500,335500,335000,335500,335000,78
20241023,114300,34568759500,335000,335000,335500,335000,124
20241023,114200,34527195500,335500,335000,335500,335000,54
20241023,114100,34509097000,335000,335500,335500,335000,55
20241023,114000,34490661000,335500,335000,335500,335000,51
20241023,113900,34473558000,335500,335500,335500,335000,276
20241023,113800,34381049500,335000,335500,335500,335000,35
20241023,113700,34369314500,335500,335500,335500,335000,136
20241023,113600,34323741500,335500,336000,336000,335000,457
20241023,113500,34170491000,335500,335000,335500,334500,379
20241023,113400,34043505500,335000,335500,335500,335000,216
20241023,113300,33971130500,335500,336000,336000,335000,481
20241023,113200,33809867500,335500,336000,336000,335500,50
20241023,113100,33793072000,335500,335500,336000,335000,430
20241023,113000,33648751500,335500,335500,336000,335000,298
20241023,112900,33548779000,335500,336500,336500,335500,1288
20241023,112800,33116137000,336500,336500,336500,336000,300
20241023,112700,33015235500,336000,335500,336500,335500,2891
20241023,112600,32043905000,335500,336000,336000,335500,56
20241023,112500,32025094000,336000,335500,336000,335500,211
20241023,112400,31954230500,336000,335500,336000,335000,2260
20241023,112300,31195999000,335500,335000,335500,335000,42
20241023,112200,31181918000,335500,335500,335500,335000,58
20241023,112100,31162476000,335500,335500,335500,335000,61
20241023,112000,31142013500,335500,335000,335500,335000,133
20241023,111900,31097427500,335000,335000,335500,334500,1530
20241023,111800,30584878000,335000,335000,335000,334500,141
20241023,111700,30537648500,335000,335000,335000,334500,81
20241023,111600,30510515500,335000,334500,335000,334500,593
20241023,111500,30312138000,334000,334000,334500,334000,93
20241023,111400,30281058000,334500,334000,334500,334000,108
20241023,111300,30244950000,334000,335000,335000,334000,890
20241023,111200,29947367500,335000,334500,335000,334500,73
20241023,111100,29922917000,335000,334500,335000,334000,542
20241023,111000,29741704500,334000,334000,334500,333500,403
20241023,110900,29607043000,333500,334000,334000,333500,370
20241023,110800,29483485500,334000,334000,334000,333500,39
20241023,110700,29470461000,333500,333500,334000,333500,306
20241023,110600,29368370000,333500,333500,334000,333500,134
20241023,110500,29323635500,333500,333500,334000,333500,46
20241023,110400,29308283500,334000,334000,334000,333500,60
20241023,110300,29288258500,334500,334000,334500,333500,110
20241023,110200,29251518000,333500,333500,334000,333500,85
20241023,110100,29223152500,333500,334000,334000,333500,68
20241023,110000,29200450000,333500,334000,334000,333500,78
20241023,105900,29174413500,333500,334000,334000,333500,78
20241023,105800,29148365000,334000,334000,334500,334000,94
20241023,105700,29116963000,334500,334500,334500,334000,359
20241023,105600,28997044000,334500,334500,334500,334000,80
20241023,105500,28970288000,334500,334000,334500,333500,196
20241023,105400,28904821000,334000,334500,335000,334000,360
20241023,105300,28784453000,335000,335000,335000,334500,713
20241023,105200,28545880500,335000,335000,335500,334500,279
20241023,105100,28452421000,335500,335000,335500,335000,446
20241023,105000,28302967000,335000,335000,335500,335000,176
20241023,104900,28243995500,335000,335000,335500,334500,845
20241023,104800,27960895000,334500,334500,335000,334500,639
20241023,104700,27746849000,334500,333500,335000,333500,834
20241023,104600,27467933500,333500,334000,334500,333500,1264
20241023,104500,27045857000,334500,334500,334500,334000,263
20241023,104400,26957986500,334000,334500,334500,334000,162
20241023,104300,26903803500,334000,334000,334500,333500,698
20241023,104200,26670576500,334000,334000,334000,333500,142
20241023,104100,26623160000,333500,333500,334000,333000,725
20241023,104000,26381144000,333500,333500,333500,333000,167
20241023,103900,26325454500,333000,333000,333500,333000,354
20241023,103800,26207440500,333000,333500,333500,333000,248
20241023,103700,26124784000,333500,333000,333500,332500,813
20241023,103600,25853987500,333000,333000,333000,332500,112
20241023,103500,25816736500,332500,332000,332500,332000,206
20241023,103400,25748285500,332500,332500,332500,332000,326
20241023,103300,25639894500,332000,332000,332500,332000,310
20241023,103200,25536878000,332000,332000,332500,332000,367
20241023,103100,25414967500,332500,332500,333000,332000,731
20241023,103000,25171979000,332500,331500,332500,331500,353
20241023,102900,25054747500,331500,331500,332000,331500,416
20241023,102800,24916716000,331500,331500,332000,331500,192
20241023,102700,24853023000,332000,332000,332000,331500,107
20241023,102600,24817529500,332000,332000,332000,331500,205
20241023,102500,24749480000,332000,331500,332000,331500,224
20241023,102400,24675218000,332000,331500,332000,331500,184
20241023,102300,24614192500,331500,331500,332000,331500,508
20241023,102200,24445699000,332000,332000,332500,331500,507
20241023,102100,24277419000,332500,332000,332500,332000,405
20241023,102000,24142839500,332000,332000,332500,331500,116
20241023,101900,24104318000,332000,332000,332500,331500,248
20241023,101800,24022002000,332000,332500,332500,331500,2088
20241023,101700,23329361000,332000,332000,332500,332000,213
20241023,101600,23258636000,332000,332500,333000,332000,223
20241023,101500,23184510000,332500,333000,333000,332500,351
20241023,101400,23067719000,333000,333000,333000,332500,226
20241023,101300,22992465500,333500,333000,333500,333000,77
20241023,101200,22966808500,333500,333000,333500,333000,560
20241023,101100,22780300000,333000,333000,333500,332500,318
20241023,101000,22674384000,333000,333000,333500,332500,304
20241023,100900,22573152000,333000,333500,333500,332500,426
20241023,100800,22431367500,333500,333500,333500,333000,593
20241023,100700,22233791000,334000,333000,334000,333000,494
20241023,100600,22069102500,333000,332500,333500,332500,1147
20241023,100500,21687168500,333000,333000,333000,332500,141
20241023,100400,21640248500,333000,333500,333500,333000,868
20241023,100300,21351180500,333500,334000,334000,333000,568
20241023,100200,21161810500,333500,334000,334000,333500,64
20241023,100100,21140438000,334000,334000,334000,333500,233
20241023,100000,21062621500,334000,334000,334000,333500,381
20241023,095900,20935377500,333500,333500,334000,333500,321
20241023,095800,20828309000,333500,333500,334000,333500,354
20241023,095700,20710247500,333500,334000,334000,333500,214
20241023,095600,20638841000,334000,333500,334000,333500,299
20241023,095500,20539109000,333500,334000,334000,333500,199
20241023,095400,20472713500,334000,334000,334000,333500,286
20241023,095300,20377200500,334000,334000,334000,333500,409
20241023,095200,20240662500,334000,334000,334000,333500,504
20241023,095100,20072429500,334000,335000,335000,334000,1582
20241023,095000,19544004500,334500,335000,335000,334000,1639
20241023,094900,18995746000,334500,334500,335000,334500,284
20241023,094800,18900698500,335000,334500,335000,334500,77
20241023,094700,18874937500,334500,334500,335000,334500,66
20241023,094600,18852849500,335000,335000,335000,334500,185
20241023,094500,18790921500,335000,334500,335000,334500,274
20241023,094400,18699139500,335000,334500,335500,334500,1109
20241023,094300,18327689000,334500,335000,335000,334500,301
20241023,094200,18226892500,335000,335000,335000,334500,237
20241023,094100,18147580000,335000,335500,336000,334500,628
20241023,094000,17937277000,335500,335500,336000,335000,2539
20241023,093900,17085298000,335500,334500,335500,334500,2663
20241023,093800,16193221500,334500,334500,335000,334000,1214
20241023,093700,15787135000,334500,334500,334500,334000,715
20241023,093600,15547971500,334500,334000,334500,334000,1701
20241023,093500,14979547000,334000,334000,334000,333500,335
20241023,093400,14867672000,333500,334000,334000,333500,374
20241023,093300,14742849500,334000,333500,334000,333500,467
20241023,093200,14586907000,334000,334000,334000,333500,334
20241023,093100,14475477500,334000,333000,334000,332500,1304
20241023,093000,14041008000,333000,332500,333000,332500,260
20241023,092900,13954451000,332500,332000,333000,332000,1029
20241023,092800,13612299000,332000,332500,332500,332000,436
20241023,092700,13467530000,332500,332000,332500,332000,370
20241023,092600,13344645000,332000,332500,333000,332000,1358
20241023,092500,12893070500,332000,332000,332500,332000,388
20241023,092400,12764084000,332500,332000,332500,331500,154
20241023,092300,12712957500,332000,331500,332000,331000,1063
20241023,092200,12360594000,331500,331500,331500,331000,400
20241023,092100,12228106000,331500,331500,331500,331000,1199
20241023,092000,11831165500,331000,331500,331500,331000,522
20241023,091900,11658351000,331500,331500,332000,331000,970
20241023,091800,11336788500,331500,332000,332000,331500,889
20241023,091700,11042075500,332000,332500,333000,331500,1461
20241023,091600,10556661500,332500,332000,333000,332000,1337
20241023,091500,10112408500,332500,333000,333000,332000,686
20241023,091400,9884275500,332500,333500,333500,332500,1260
20241023,091300,9464784000,333500,333500,333500,333000,275
20241023,091200,9373092500,333500,333000,334500,333000,2711
20241023,091100,8467961500,333000,334000,334000,333000,1116
20241023,091000,8095787000,334000,334500,335000,333500,1546
20241023,090900,7578905500,334500,333000,334500,333000,2782
20241023,090800,6649739500,333000,333500,334000,333000,893
20241023,090700,6351962000,333500,333500,334500,333500,2468
20241023,090600,5528323500,334000,333500,334500,333000,3422
20241023,090500,4385775500,333000,333500,333500,333000,1149
20241023,090400,4002984000,333500,332500,333500,332000,1167
20241023,090300,3614522000,332000,331000,332500,330500,1562
20241023,090200,3097070500,331000,332500,333000,331000,1458
20241023,090100,2613509500,332500,332500,334000,332500,2977
20241023,090000,1621446500,332500,331000,333000,331000,4728