KissMeData/005290/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,184300,11781615650,31000,31000,31000,31000,7443
20231027,184200,11781615650,31000,31000,31000,31000,0
20231027,184100,11781615650,31000,31000,31000,31000,0
20231027,184000,11781615650,31000,31000,31000,31000,0
20231027,183900,11781615650,31000,31000,31000,31000,0
20231027,183800,11781615650,31000,31000,31000,31000,0
20231027,183700,11781615650,31000,31000,31000,31000,0
20231027,183600,11781615650,31000,31000,31000,31000,0
20231027,183500,11781615650,31000,31000,31000,31000,0
20231027,183400,11781615650,31000,31000,31000,31000,0
20231027,183300,11781615650,31000,31000,31000,31000,0
20231027,183200,11781615650,31000,31000,31000,31000,0
20231027,183100,11781615650,31000,31000,31000,31000,0
20231027,183000,11781615650,31000,31000,31000,31000,0
20231027,182900,11781615650,31000,31000,31000,31000,0
20231027,182800,11781615650,31000,31000,31000,31000,0
20231027,182700,11781615650,31000,31000,31000,31000,0
20231027,182600,11781615650,31000,31000,31000,31000,0
20231027,182500,11781615650,31000,31000,31000,31000,0
20231027,182400,11781615650,31000,31000,31000,31000,0
20231027,182300,11781615650,31000,31000,31000,31000,0
20231027,182200,11781615650,31000,31000,31000,31000,0
20231027,182100,11781615650,31000,31000,31000,31000,0
20231027,182000,11781615650,31000,31000,31000,31000,0
20231027,181900,11781615650,31000,31000,31000,31000,0
20231027,181800,11781615650,31000,31000,31000,31000,0
20231027,181700,11781615650,31000,31000,31000,31000,0
20231027,181600,11781615650,31000,31000,31000,31000,0
20231027,181500,11781615650,31000,31000,31000,31000,0
20231027,181400,11781615650,31000,31000,31000,31000,0
20231027,181300,11781615650,31000,31000,31000,31000,7443
20231027,181200,11781615650,31000,31000,31000,31000,0
20231027,181100,11781615650,31000,31000,31000,31000,0
20231027,181000,11781615650,31000,31000,31000,31000,0
20231027,180900,11781615650,31000,31000,31000,31000,0
20231027,180800,11781615650,31000,31000,31000,31000,0
20231027,180700,11781615650,31000,31000,31000,31000,0
20231027,180600,11781615650,31000,31000,31000,31000,0
20231027,180500,11781615650,31000,31000,31000,31000,0
20231027,180400,11781615650,31000,31000,31000,31000,0
20231027,180300,11781615650,31000,31000,31000,31000,0
20231027,180200,11781615650,31000,31000,31000,31000,0
20231027,180100,11781615650,31000,31000,31000,31000,0
20231027,180000,11781615650,31000,31000,31000,31000,0
20231027,175900,11781615650,31000,31000,31000,31000,0
20231027,175800,11781615650,31000,31000,31000,31000,0
20231027,175700,11781615650,31000,31000,31000,31000,0
20231027,175600,11781615650,31000,31000,31000,31000,0
20231027,175500,11781615650,31000,31000,31000,31000,0
20231027,175400,11781615650,31000,31000,31000,31000,0
20231027,175300,11781615650,31000,31000,31000,31000,0
20231027,175200,11781615650,31000,31000,31000,31000,0
20231027,175100,11781615650,31000,31000,31000,31000,0
20231027,175000,11781615650,31000,31000,31000,31000,0
20231027,174900,11781615650,31000,31000,31000,31000,0
20231027,174800,11781615650,31000,31000,31000,31000,0
20231027,174700,11781615650,31000,31000,31000,31000,0
20231027,174600,11781615650,31000,31000,31000,31000,0
20231027,174500,11781615650,31000,31000,31000,31000,0
20231027,174400,11781615650,31000,31000,31000,31000,0
20231027,174300,11781615650,31000,31000,31000,31000,7443
20231027,174200,11781615650,31000,31000,31000,31000,0
20231027,174100,11781615650,31000,31000,31000,31000,0
20231027,174000,11781615650,31000,31000,31000,31000,0
20231027,173900,11781615650,31000,31000,31000,31000,0
20231027,173800,11781615650,31000,31000,31000,31000,0
20231027,173700,11781615650,31000,31000,31000,31000,0
20231027,173600,11781615650,31000,31000,31000,31000,0
20231027,173500,11781615650,31000,31000,31000,31000,0
20231027,173400,11781615650,31000,31000,31000,31000,0
20231027,173300,11781615650,31000,31000,31000,31000,0
20231027,173200,11781615650,31000,31000,31000,31000,0
20231027,173100,11781615650,31000,31000,31000,31000,0
20231027,173000,11781615650,31000,31000,31000,31000,0
20231027,172900,11781615650,31000,31000,31000,31000,0
20231027,172800,11781615650,31000,31000,31000,31000,0
20231027,172700,11781615650,31000,31000,31000,31000,0
20231027,172600,11781615650,31000,31000,31000,31000,0
20231027,172500,11781615650,31000,31000,31000,31000,0
20231027,172400,11781615650,31000,31000,31000,31000,0
20231027,172300,11781615650,31000,31000,31000,31000,0
20231027,172200,11781615650,31000,31000,31000,31000,0
20231027,172100,11781615650,31000,31000,31000,31000,0
20231027,172000,11781615650,31000,31000,31000,31000,0
20231027,171900,11781615650,31000,31000,31000,31000,0
20231027,171800,11781615650,31000,31000,31000,31000,0
20231027,171700,11781615650,31000,31000,31000,31000,0
20231027,171600,11781615650,31000,31000,31000,31000,0
20231027,171500,11781615650,31000,31000,31000,31000,0
20231027,171400,11781615650,31000,31000,31000,31000,0
20231027,171300,11781615650,31000,31000,31000,31000,7443
20231027,171200,11781615650,31000,31000,31000,31000,0
20231027,171100,11781615650,31000,31000,31000,31000,0
20231027,171000,11781615650,31000,31000,31000,31000,0
20231027,170900,11781615650,31000,31000,31000,31000,0
20231027,170800,11781615650,31000,31000,31000,31000,0
20231027,170700,11781615650,31000,31000,31000,31000,0
20231027,170600,11781615650,31000,31000,31000,31000,0
20231027,170500,11781615650,31000,31000,31000,31000,0
20231027,170400,11781615650,31000,31000,31000,31000,0
20231027,170300,11781615650,31000,31000,31000,31000,0
20231027,170200,11781615650,31000,31000,31000,31000,0
20231027,170100,11781615650,31000,31000,31000,31000,0
20231027,170000,11781615650,31000,31000,31000,31000,0
20231027,165900,11781615650,31000,31000,31000,31000,0
20231027,165800,11781615650,31000,31000,31000,31000,0
20231027,165700,11781615650,31000,31000,31000,31000,0
20231027,165600,11781615650,31000,31000,31000,31000,0
20231027,165500,11781615650,31000,31000,31000,31000,0
20231027,165400,11781615650,31000,31000,31000,31000,0
20231027,165300,11781615650,31000,31000,31000,31000,0
20231027,165200,11781615650,31000,31000,31000,31000,0
20231027,165100,11781615650,31000,31000,31000,31000,0
20231027,165000,11781615650,31000,31000,31000,31000,0
20231027,164900,11781615650,31000,31000,31000,31000,0
20231027,164800,11781615650,31000,31000,31000,31000,0
20231027,164700,11781615650,31000,31000,31000,31000,0
20231027,164600,11781615650,31000,31000,31000,31000,0
20231027,164500,11781615650,31000,31000,31000,31000,0
20231027,164400,11781615650,31000,31000,31000,31000,0
20231027,164300,11781615650,31000,31000,31000,31000,7443
20231027,164200,11781615650,31000,31000,31000,31000,0
20231027,164100,11781615650,31000,31000,31000,31000,0
20231027,164000,11781615650,31000,31000,31000,31000,0
20231027,163900,11781615650,31000,31000,31000,31000,0
20231027,163800,11781615650,31000,31000,31000,31000,0
20231027,163700,11781615650,31000,31000,31000,31000,0
20231027,163600,11781615650,31000,31000,31000,31000,0
20231027,163500,11781615650,31000,31000,31000,31000,0
20231027,163400,11781615650,31000,31000,31000,31000,0
20231027,163300,11781615650,31000,31000,31000,31000,0
20231027,163200,11781615650,31000,31000,31000,31000,0
20231027,163100,11781615650,31000,31000,31000,31000,0
20231027,163000,11781615650,31000,31000,31000,31000,0
20231027,162900,11781615650,31000,31000,31000,31000,0
20231027,162800,11781615650,31000,31000,31000,31000,0
20231027,162700,11781615650,31000,31000,31000,31000,0
20231027,162600,11781615650,31000,31000,31000,31000,0
20231027,162500,11781615650,31000,31000,31000,31000,0
20231027,162400,11781615650,31000,31000,31000,31000,0
20231027,162300,11781615650,31000,31000,31000,31000,0
20231027,162200,11781615650,31000,31000,31000,31000,0
20231027,162100,11781615650,31000,31000,31000,31000,0
20231027,162000,11781615650,31000,31000,31000,31000,0
20231027,161900,11781615650,31000,31000,31000,31000,0
20231027,161800,11781615650,31000,31000,31000,31000,0
20231027,161700,11781615650,31000,31000,31000,31000,0
20231027,161600,11781615650,31000,31000,31000,31000,0
20231027,161500,11781615650,31000,31000,31000,31000,0
20231027,161400,11781615650,31000,31000,31000,31000,0
20231027,161300,11781615650,31000,31000,31000,31000,7443
20231027,161200,11781615650,31000,31000,31000,31000,0
20231027,161100,11781615650,31000,31000,31000,31000,0
20231027,161000,11781615650,31000,31000,31000,31000,0
20231027,160900,11781615650,31000,31000,31000,31000,0
20231027,160800,11781615650,31000,31000,31000,31000,0
20231027,160700,11781615650,31000,31000,31000,31000,0
20231027,160600,11781615650,31000,31000,31000,31000,0
20231027,160500,11781615650,31000,31000,31000,31000,0
20231027,160400,11781615650,31000,31000,31000,31000,0
20231027,160300,11781615650,31000,31000,31000,31000,0
20231027,160200,11781615650,31000,31000,31000,31000,0
20231027,160100,11781615650,31000,31000,31000,31000,0
20231027,160000,11781615650,31000,31000,31000,31000,0
20231027,155900,11781615650,31000,31000,31000,31000,0
20231027,155800,11781615650,31000,31000,31000,31000,0
20231027,155700,11781615650,31000,31000,31000,31000,0
20231027,155600,11781615650,31000,31000,31000,31000,0
20231027,155500,11781615650,31000,31000,31000,31000,0
20231027,155400,11781615650,31000,31000,31000,31000,0
20231027,155300,11781615650,31000,31000,31000,31000,0
20231027,155200,11781615650,31000,31000,31000,31000,0
20231027,155100,11781615650,31000,31000,31000,31000,0
20231027,155000,11781615650,31000,31000,31000,31000,0
20231027,154900,11781615650,31000,31000,31000,31000,0
20231027,154800,11781615650,31000,31000,31000,31000,0
20231027,154700,11781615650,31000,31000,31000,31000,0
20231027,154600,11781615650,31000,31000,31000,31000,0
20231027,154500,11781615650,31000,31000,31000,31000,0
20231027,154400,11781615650,31000,31000,31000,31000,0
20231027,154300,11781615650,31000,31000,31000,31000,7443
20231027,154200,11781615650,31000,31000,31000,31000,0
20231027,154100,11781615650,31000,31000,31000,31000,0
20231027,154000,11781615650,31000,31000,31000,31000,0
20231027,153900,11781615650,31000,31000,31000,31000,0
20231027,153800,11781615650,31000,31000,31000,31000,0
20231027,153700,11781615650,31000,31000,31000,31000,0
20231027,153600,11781615650,31000,31000,31000,31000,0
20231027,153500,11781615650,31000,31000,31000,31000,0
20231027,153400,11781615650,31000,31000,31000,31000,0
20231027,153300,11781615650,31000,31000,31000,31000,0
20231027,153200,11781615650,31000,31000,31000,31000,0
20231027,153100,11781615650,31000,31000,31000,31000,0
20231027,153000,11781615650,31000,31000,31000,31000,7443
20231027,152900,11550882650,30900,30900,30900,30900,0
20231027,152800,11550882650,30900,30900,30900,30900,0
20231027,152700,11550882650,30900,30900,30900,30900,0
20231027,152600,11550882650,30900,30900,30900,30900,0
20231027,152500,11550882650,30900,30900,30900,30900,0
20231027,152400,11550882650,30900,30900,30900,30900,0
20231027,152300,11550882650,30900,30900,30900,30900,0
20231027,152200,11550882650,30900,30900,30900,30900,0
20231027,152100,11550882650,30900,30900,30900,30900,0
20231027,152000,11550882650,30900,30900,30900,30900,0
20231027,151900,11550882650,30900,30950,31000,30900,3613
20231027,151800,11439033550,30950,30850,30950,30850,3309
20231027,151700,11336876550,30850,30950,30950,30850,2278
20231027,151600,11266565900,30950,30900,30950,30900,562
20231027,151500,11249195150,30950,30900,30950,30850,1851
20231027,151400,11191993950,30900,30850,30900,30850,310
20231027,151300,11182429400,30850,30900,30900,30850,114
20231027,151200,11178911950,30850,30850,30900,30850,687
20231027,151100,11157717650,30900,30900,30900,30850,1007
20231027,151000,11126634950,30850,30900,30900,30850,208
20231027,150900,11120213350,30900,30850,30900,30850,83
20231027,150800,11117649850,30900,30850,30900,30850,373
20231027,150700,11106132700,30850,30900,30950,30850,603
20231027,150600,11087520550,30900,30900,30900,30900,1138
20231027,150500,11052356350,30850,30900,30900,30850,545
20231027,150400,11035516950,30900,30900,30950,30850,2515
20231027,150300,10957808200,30900,30900,30900,30850,92
20231027,150200,10954966500,30900,30900,30900,30850,31
20231027,150100,10954009750,30850,30850,30900,30850,79
20231027,150000,10951571850,30850,30900,30900,30850,73
20231027,145900,10949318650,30900,30900,30900,30850,1572
20231027,145800,10900744900,30900,30950,30950,30900,178
20231027,145700,10895238700,30950,30950,30950,30900,34
20231027,145600,10894187500,30900,30950,30950,30900,52
20231027,145500,10892579400,30950,30900,30950,30900,333
20231027,145400,10882274700,30900,30900,30950,30900,149
20231027,145300,10877664950,30900,30850,30950,30850,891
20231027,145200,10850133700,30850,30900,30900,30850,33
20231027,145100,10849115100,30900,30900,30900,30850,284
20231027,145000,10840353100,30900,30900,30900,30850,330
20231027,144900,10830171600,30850,30900,30900,30850,929
20231027,144800,10801502900,30950,30950,30950,30900,194
20231027,144700,10795507800,30950,30950,30950,30900,417
20231027,144600,10782621150,30950,30950,30950,30900,42
20231027,144500,10781322950,30950,31000,31000,30900,102
20231027,144400,10778166700,31000,30950,31000,30950,42
20231027,144300,10776866250,31000,30950,31000,30950,579
20231027,144200,10758920900,30950,31000,31000,30950,384
20231027,144100,10747033600,31000,30950,31000,30950,31
20231027,144000,10746073750,30950,31000,31000,30950,296
20231027,143900,10736912300,31000,30900,31000,30900,2095
20231027,143800,10671983450,30900,31000,31000,30900,1429
20231027,143700,10627804600,31000,30850,31000,30850,1435
20231027,143600,10583426750,30850,30850,30900,30800,224
20231027,143500,10576514750,30850,30950,30950,30850,583
20231027,143400,10558520100,30950,30900,30950,30900,83
20231027,143300,10555954800,30950,30950,30950,30900,578
20231027,143200,10538091650,30950,30950,30950,30900,56
20231027,143100,10536360750,30950,30950,30950,30900,1738
20231027,143000,10482649000,30950,30900,30950,30900,349
20231027,142900,10471863100,30900,30900,30900,30850,419
20231027,142800,10458917100,30900,30950,31000,30900,3310
20231027,142700,10356477700,30950,30900,30950,30850,7169
20231027,142600,10134751050,30900,30900,30900,30850,108
20231027,142500,10131415300,30850,30850,30850,30800,2147
20231027,142400,10065181500,30850,30650,30850,30650,5993
20231027,142300,9880675750,30700,30750,30750,30700,372
20231027,142200,9869250300,30750,30750,30800,30750,152
20231027,142100,9864576150,30750,30800,30800,30750,79
20231027,142000,9862146700,30800,30800,30850,30750,155
20231027,141900,9857373900,30800,30850,30850,30800,35
20231027,141800,9856295200,30850,30800,30850,30750,161
20231027,141700,9851337650,30800,30750,30850,30750,3317
20231027,141600,9749201400,30700,30750,30750,30650,806
20231027,141500,9724456700,30750,30750,30750,30700,81
20231027,141400,9721967200,30700,30650,30700,30650,634
20231027,141300,9702505100,30650,30750,30750,30650,1742
20231027,141200,9649055250,30750,30750,30750,30750,1926
20231027,141100,9589830750,30800,30800,30800,30800,7
20231027,141000,9589615150,30800,30800,30800,30750,164
20231027,140900,9584564700,30750,30800,30800,30750,2340
20231027,140800,9512493900,30800,30800,30800,30750,111
20231027,140700,9509075550,30800,30800,30800,30750,105
20231027,140600,9505845550,30800,30800,30800,30750,22
20231027,140500,9505168350,30800,30850,30850,30800,188
20231027,140400,9499375000,30900,30850,30900,30850,624
20231027,140300,9480118200,30850,30900,30900,30850,110
20231027,140200,9476724200,30900,30850,30900,30850,612
20231027,140100,9457839050,30850,30900,30900,30850,504
20231027,140000,9442290100,30900,30850,30900,30850,532
20231027,135900,9425876300,30900,30900,30900,30900,78
20231027,135800,9423466100,30900,30850,30900,30800,467
20231027,135700,9409059450,30800,30800,30850,30800,146
20231027,135600,9404562350,30800,30700,30850,30700,217
20231027,135500,9397890050,30700,30700,30750,30600,2014
20231027,135400,9336207500,30700,30850,30850,30600,4596
20231027,135300,9195129000,30850,30800,30850,30800,33
20231027,135200,9194112450,30850,30850,30900,30850,1223
20231027,135100,9156382850,30900,30900,30900,30900,4
20231027,135000,9156259250,30900,30850,30900,30850,140
20231027,134900,9151937100,30900,30900,30900,30850,13
20231027,134800,9151535450,30900,30900,30900,30900,4
20231027,134700,9151411850,30900,30900,30900,30900,1
20231027,134600,9151380950,30900,30900,30900,30850,16
20231027,134500,9150886950,30900,30900,30900,30900,36
20231027,134400,9149774550,30900,30950,30950,30900,759
20231027,134300,9126318100,30950,30950,30950,30900,381
20231027,134200,9114535200,30900,30950,30950,30900,14
20231027,134100,9114102300,30900,30950,30950,30900,38
20231027,134000,9112927800,30950,31000,31000,30900,318
20231027,133900,9103082300,31000,30950,31000,30950,233
20231027,133800,9095863950,30950,30900,30950,30900,1951
20231027,133700,9035484150,30950,30850,30950,30850,1749
20231027,133600,8981473250,30850,30850,30850,30800,202
20231027,133500,8975245900,30800,30850,30850,30800,541
20231027,133400,8958582500,30800,30800,30850,30750,176
20231027,133300,8953162100,30800,30750,30800,30750,493
20231027,133200,8937986350,30750,30750,30750,30750,527
20231027,133100,8921781100,30750,30700,30750,30650,2682
20231027,133000,8839490900,30700,30700,30700,30650,185
20231027,132900,8833820000,30650,30700,30700,30650,457
20231027,132800,8819812850,30700,30700,30700,30650,163
20231027,132700,8814811050,30700,30750,30750,30700,1143
20231027,132600,8779720850,30750,30800,30800,30700,102
20231027,132500,8776586200,30750,30750,30800,30700,675
20231027,132400,8755843600,30750,30700,30750,30700,1561
20231027,132300,8707846500,30700,30700,30750,30700,242
20231027,132200,8700414250,30700,30700,30750,30700,396
20231027,132100,8688251700,30750,30750,30750,30700,552
20231027,132000,8671297500,30750,30700,30750,30700,189
20231027,131900,8665490750,30700,30700,30750,30700,1074
20231027,131800,8632477850,30700,30650,30700,30600,765
20231027,131700,8609030850,30650,30750,30750,30650,1294
20231027,131600,8569333900,30700,30700,30850,30650,3136
20231027,131500,8473133700,30700,30750,30750,30700,1806
20231027,131400,8417687300,30700,30850,30850,30700,3764
20231027,131300,8301900150,30850,30900,30900,30800,1476
20231027,131200,8256371050,30900,30950,30950,30900,289
20231027,131100,8247440450,30950,30900,30950,30900,98
20231027,131000,8244412050,30950,30900,30950,30900,131
20231027,130900,8240363900,30950,30900,30950,30900,18
20231027,130800,8239807500,30900,30950,30950,30900,121
20231027,130700,8236067500,30950,30950,30950,30950,21
20231027,130600,8235417550,30900,30900,30900,30900,199
20231027,130500,8229268450,30900,30900,30900,30850,75
20231027,130400,8226951850,30900,30950,30950,30900,324
20231027,130300,8216937700,30950,30950,30950,30900,112
20231027,130200,8213471800,30900,30950,30950,30900,600
20231027,130100,8194930750,30950,30900,30950,30900,768
20231027,130000,8171184100,30900,30900,30900,30900,136
20231027,125900,8166981700,30850,30900,30900,30850,475
20231027,125800,8152305350,30900,30850,30900,30850,36
20231027,125700,8151194650,30900,30850,30900,30800,3824
20231027,125600,8033377350,30850,30900,30900,30850,1211
20231027,125500,7996014250,30900,30900,30900,30900,105
20231027,125400,7992769750,30900,30850,30900,30850,20
20231027,125300,7992152650,30900,30900,30900,30850,224
20231027,125200,7985240550,30900,30900,30900,30900,12
20231027,125100,7984869750,30900,30900,30950,30900,1318
20231027,125000,7944143500,30900,30950,30950,30900,1094
20231027,124900,7910338850,30900,30900,30950,30900,358
20231027,124800,7899276500,30900,30900,30900,30900,105
20231027,124700,7896032000,30900,30950,30950,30900,32
20231027,124600,7895043100,30900,30900,30950,30900,186
20231027,124500,7889291650,30900,30900,30950,30900,448
20231027,124400,7875448350,30950,30950,31000,30950,255
20231027,124300,7867554600,30950,30950,30950,30950,468
20231027,124200,7853070000,31000,31000,31000,30950,367
20231027,124100,7841710800,31000,30950,31000,30950,1593
20231027,124000,7792405300,31000,31000,31050,31000,1298
20231027,123900,7752167050,31000,31050,31050,31000,27
20231027,123800,7751329200,31050,31050,31050,31050,653
20231027,123700,7731053550,31100,31050,31100,31050,21
20231027,123600,7730401450,31050,31100,31100,31050,185
20231027,123500,7724657000,31100,31100,31150,31100,279
20231027,123400,7715979200,31100,31100,31150,31100,342
20231027,123300,7705342950,31100,31100,31150,31050,3085
20231027,123200,7609488650,31100,31100,31150,31100,117
20231027,123100,7605849600,31100,31150,31150,31100,24
20231027,123000,7605102800,31100,31150,31150,31100,519
20231027,122900,7588937700,31200,31150,31200,31150,220
20231027,122800,7582084650,31200,31200,31200,31200,50
20231027,122700,7580524650,31200,31200,31200,31200,78
20231027,122600,7578091050,31200,31200,31200,31150,838
20231027,122500,7551945850,31200,31150,31200,31150,211
20231027,122400,7545373150,31200,31200,31200,31150,303
20231027,122300,7535934550,31150,31150,31150,31150,83
20231027,122200,7533349100,31150,31200,31200,31100,213
20231027,122100,7526707650,31200,31150,31200,31100,1792
20231027,122000,7470884900,31150,31200,31200,31150,511
20231027,121900,7454967150,31200,31150,31250,31050,4110
20231027,121800,7327103000,31200,31250,31250,31200,112
20231027,121700,7323608500,31200,31250,31250,31200,1299
20231027,121600,7283079600,31250,31250,31250,31200,108
20231027,121500,7279707850,31300,31250,31300,31250,307
20231027,121400,7270114050,31250,31250,31250,31250,311
20231027,121300,7260395300,31250,31300,31300,31250,500
20231027,121200,7244750300,31350,31300,31350,31300,649
20231027,121100,7224436450,31350,31350,31350,31350,621
20231027,121000,7204968100,31400,31350,31400,31350,10
20231027,120900,7204654550,31400,31400,31450,31400,1596
20231027,120800,7154539400,31450,31400,31450,31400,1966
20231027,120700,7092799750,31350,31350,31350,31350,645
20231027,120600,7072579000,31350,31350,31350,31300,10
20231027,120500,7072265900,31350,31350,31350,31300,350
20231027,120400,7061293450,31300,31300,31300,31300,69
20231027,120300,7059133750,31300,31300,31350,31300,837
20231027,120200,7032934450,31300,31300,31350,31300,77
20231027,120100,7030523100,31300,31350,31350,31300,105
20231027,120000,7027235400,31350,31350,31350,31350,52
20231027,115900,7025605200,31350,31350,31350,31300,213
20231027,115800,7018935750,31350,31300,31350,31300,420
20231027,115700,7005789650,31350,31300,31350,31300,8
20231027,115600,7005539100,31300,31350,31350,31300,53
20231027,115500,7003880050,31400,31350,31400,31350,2052
20231027,115400,6939462500,31350,31400,31400,31350,215
20231027,115300,6932722150,31400,31400,31400,31350,301
20231027,115200,6923285700,31400,31400,31400,31400,200
20231027,115100,6917005700,31450,31400,31450,31400,41
20231027,115000,6915718150,31400,31450,31450,31400,428
20231027,114900,6902278900,31400,31400,31450,31400,1397
20231027,114800,6858411500,31400,31350,31400,31350,490
20231027,114700,6843048000,31400,31400,31400,31400,0
20231027,114600,6843048000,31400,31350,31400,31350,17
20231027,114500,6842514850,31350,31400,31400,31350,15
20231027,114400,6842044450,31400,31400,31400,31400,824
20231027,114300,6816170850,31400,31400,31400,31400,529
20231027,114200,6799560250,31400,31400,31450,31400,85
20231027,114100,6796888400,31450,31400,31450,31400,439
20231027,114000,6783102850,31450,31450,31450,31400,171
20231027,113900,6777725400,31400,31400,31450,31400,25
20231027,113800,6776940300,31400,31400,31450,31350,1456
20231027,113700,6731214100,31400,31400,31400,31400,183
20231027,113600,6725467900,31400,31400,31400,31400,62
20231027,113500,6723521100,31350,31350,31350,31350,1219
20231027,113400,6685305450,31300,31350,31350,31300,20
20231027,113300,6684679350,31350,31350,31350,31350,187
20231027,113200,6678816900,31400,31350,31400,31300,600
20231027,113100,6660023200,31350,31350,31350,31300,186
20231027,113000,6654193550,31350,31350,31350,31300,347
20231027,112900,6643315500,31350,31350,31350,31350,646
20231027,112800,6623063400,31400,31400,31400,31400,45
20231027,112700,6621650400,31400,31400,31400,31350,236
20231027,112600,6614241000,31400,31350,31400,31350,12
20231027,112500,6613864600,31400,31400,31400,31400,40
20231027,112400,6612608600,31400,31350,31400,31350,2294
20231027,112300,6540588550,31400,31350,31400,31350,643
20231027,112200,6520427400,31350,31350,31350,31350,1008
20231027,112100,6488826600,31350,31350,31350,31350,1008
20231027,112000,6457225800,31350,31400,31400,31350,504
20231027,111900,6441425250,31400,31400,31400,31350,140
20231027,111800,6437031400,31400,31350,31400,31350,124
20231027,111700,6433139700,31350,31350,31350,31350,266
20231027,111600,6424800600,31350,31350,31400,31350,1247
20231027,111500,6385666500,31350,31350,31350,31350,288
20231027,111400,6376637700,31400,31350,31400,31350,288
20231027,111300,6367605650,31400,31400,31400,31350,353
20231027,111200,6356521500,31350,31350,31350,31350,430
20231027,111100,6343041000,31400,31350,31400,31350,86
20231027,111000,6340344750,31350,31350,31350,31350,408
20231027,110900,6327553950,31350,31350,31400,31350,252
20231027,110800,6319645850,31400,31400,31400,31400,1211
20231027,110700,6281620450,31450,31450,31450,31450,57
20231027,110600,6279827800,31450,31450,31450,31400,168
20231027,110500,6274546500,31450,31450,31450,31400,112
20231027,110400,6271024800,31450,31400,31450,31400,190
20231027,110300,6265055650,31400,31400,31400,31400,481
20231027,110200,6249952250,31400,31400,31400,31350,941
20231027,110100,6220406000,31400,31400,31400,31400,712
20231027,110000,6198049200,31400,31400,31450,31400,752
20231027,105900,6174436000,31400,31450,31450,31400,190
20231027,105800,6168464000,31450,31450,31450,31350,1953
20231027,105700,6107135000,31450,31450,31450,31400,804
20231027,105600,6081861700,31450,31450,31450,31350,783
20231027,105500,6057258150,31450,31500,31500,31400,794
20231027,105400,6032291450,31450,31500,31500,31450,314
20231027,105300,6022410050,31500,31450,31500,31450,1636
20231027,105200,5970949050,31500,31450,31500,31450,826
20231027,105100,5944962000,31500,31450,31500,31450,1331
20231027,105000,5903094900,31450,31450,31450,31400,1544
20231027,104900,5854539250,31450,31400,31450,31350,1457
20231027,104800,5808791050,31400,31400,31450,31350,2039
20231027,104700,5744754250,31400,31350,31400,31350,154
20231027,104600,5739922200,31350,31450,31450,31350,2698
20231027,104500,5655247100,31400,31400,31450,31400,2228
20231027,104400,5585260600,31400,31350,31400,31300,3503
20231027,104300,5475437500,31300,31350,31350,31300,349
20231027,104200,5464497150,31350,31350,31350,31300,944
20231027,104100,5434918250,31350,31250,31350,31250,4005
20231027,104000,5309617100,31200,31200,31250,31200,642
20231027,103900,5289585600,31200,31150,31200,31150,220
20231027,103800,5282724400,31200,31250,31250,31150,429
20231027,103700,5269336650,31200,31200,31250,31200,654
20231027,103600,5248930050,31200,31200,31200,31150,70
20231027,103500,5246746100,31200,31250,31250,31200,1434
20231027,103400,5201987600,31250,31200,31250,31200,284
20231027,103300,5193117550,31200,31200,31200,31150,509
20231027,103200,5177236850,31200,31200,31250,31200,896
20231027,103100,5149281600,31200,31200,31200,31200,763
20231027,103000,5125476000,31200,31200,31200,31150,47
20231027,102900,5124010400,31150,31150,31200,31100,920
20231027,102800,5095326200,31150,31200,31200,31150,1540
20231027,102700,5047298500,31200,31250,31250,31200,868
20231027,102600,5020177000,31250,31300,31300,31250,743
20231027,102500,4996951950,31250,31200,31300,31150,2655
20231027,102400,4914031950,31150,31100,31200,31100,325
20231027,102300,4903908300,31200,31200,31200,31100,3084
20231027,102200,4807773050,31200,31200,31250,31200,1229
20231027,102100,4769425950,31200,31250,31250,31200,61
20231027,102000,4767520150,31250,31200,31250,31200,2042
20231027,101900,4703715600,31200,31100,31200,31100,1099
20231027,101800,4669433350,31150,31150,31200,31100,1288
20231027,101700,4629293300,31150,31050,31200,31050,2876
20231027,101600,4539786000,31050,31100,31100,31050,3981
20231027,101500,4415987550,31100,31050,31100,31050,1338
20231027,101400,4374441400,31050,30950,31050,30900,2094
20231027,101300,4309584100,30900,30900,30950,30900,277
20231027,101200,4301022000,30950,30900,30950,30900,571
20231027,101100,4283360500,30900,30900,30900,30900,424
20231027,101000,4270258900,30900,31000,31050,30900,5285
20231027,100900,4106430700,31000,30900,31000,30900,3864
20231027,100800,3986962300,30850,30900,30900,30850,920
20231027,100700,3958569300,30900,30850,30900,30850,4047
20231027,100600,3833719100,30800,30850,30850,30550,3669
20231027,100500,3721074550,30800,30800,30850,30800,293
20231027,100400,3712048850,30850,30800,30850,30750,1060
20231027,100300,3679404600,30800,30800,30850,30800,1408
20231027,100200,3636033350,30750,30750,30800,30750,103
20231027,100100,3632864500,30800,30700,30800,30700,4138
20231027,100000,3505531150,30700,30700,30700,30650,58
20231027,095900,3503750600,30600,30700,30700,30600,359
20231027,095800,3492746350,30650,30700,30750,30650,1166
20231027,095700,3456971100,30750,30800,30800,30750,4003
20231027,095600,3333876300,30750,30750,30750,30750,502
20231027,095500,3318439800,30750,30700,30750,30700,768
20231027,095400,3294825700,30750,30750,30750,30650,721
20231027,095300,3272698000,30750,30750,30750,30700,2095
20231027,095200,3208301750,30800,30750,30800,30750,213
20231027,095100,3201746200,30700,30750,30750,30700,2162
20231027,095000,3135292900,30700,30700,30750,30700,1000
20231027,094900,3104591800,30750,30650,30750,30650,2454
20231027,094800,3029303500,30600,30600,30650,30600,262
20231027,094700,3021285800,30650,30600,30650,30500,1696
20231027,094600,2969430250,30600,30550,30600,30500,1685
20231027,094500,2917952900,30550,30550,30600,30500,2818
20231027,094400,2831953100,30550,30600,30600,30550,720
20231027,094300,2809925300,30600,30550,30650,30450,1813
20231027,094200,2754488550,30550,30550,30600,30450,1531
20231027,094100,2707743650,30550,30500,30650,30450,3240
20231027,094000,2608823850,30550,30600,30600,30500,1182
20231027,093900,2572714050,30600,30600,30650,30600,704
20231027,093800,2551169850,30600,30650,30650,30600,761
20231027,093700,2527881200,30650,30650,30650,30600,135
20231027,093600,2523744450,30650,30700,30750,30650,492
20231027,093500,2508658800,30700,30700,30750,30650,1876
20231027,093400,2451073250,30700,30650,30700,30600,1245
20231027,093300,2412890750,30650,30650,30650,30650,183
20231027,093200,2407281800,30650,30600,30650,30600,324
20231027,093100,2397360900,30600,30650,30650,30500,875
20231027,093000,2370617400,30650,30550,30700,30500,2646
20231027,092900,2289639600,30500,30550,30550,30500,983
20231027,092800,2259624700,30500,30500,30550,30500,2846
20231027,092700,2172798500,30550,30650,30650,30550,1769
20231027,092600,2118740500,30600,30600,30650,30550,1780
20231027,092500,2064238500,30550,30600,30600,30550,389
20231027,092400,2052345750,30550,30650,30650,30550,183
20231027,092300,2046744250,30650,30550,30650,30500,7632
20231027,092200,1813563200,30550,30550,30550,30500,590
20231027,092100,1795539150,30550,30500,30650,30500,3247
20231027,092000,1696312800,30550,30650,30650,30550,1020
20231027,091900,1665137150,30600,30650,30650,30600,1102
20231027,091800,1631410950,30650,30700,30700,30600,552
20231027,091700,1614507350,30700,30700,30700,30650,860
20231027,091600,1588134150,30700,30650,30700,30600,2601
20231027,091500,1508439850,30650,30650,30650,30600,2721
20231027,091400,1425064450,30650,30650,30700,30650,1619
20231027,091300,1375442000,30650,30650,30650,30600,2050
20231027,091200,1312679500,30600,30750,30750,30600,2589
20231027,091100,1233216200,30750,30750,30750,30700,1414
20231027,091000,1189742700,30750,30700,30750,30650,2775
20231027,090900,1104521400,30700,30750,30750,30650,1090
20231027,090800,1071058300,30750,30750,30800,30750,716
20231027,090700,1049033200,30750,30800,30800,30700,705
20231027,090600,1027361400,30800,30800,30850,30750,3383
20231027,090500,923199700,30850,30850,30850,30800,472
20231027,090400,908647000,30800,30800,30900,30750,5961
20231027,090300,724903850,30750,30700,30800,30650,2732
20231027,090200,640972150,30750,30900,30900,30750,4130
20231027,090100,513693750,30850,30850,30900,30800,2898
20231027,090000,424278250,30850,30650,30850,30650,11997