KissMeData/005810/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,184600,3139267300,28250,28250,28250,28250,4576
20241021,184500,3139267300,28250,28250,28250,28250,0
20241021,184400,3139267300,28250,28250,28250,28250,0
20241021,184300,3139267300,28250,28250,28250,28250,0
20241021,184200,3139267300,28250,28250,28250,28250,0
20241021,184100,3139267300,28250,28250,28250,28250,0
20241021,184000,3139267300,28250,28250,28250,28250,0
20241021,183900,3139267300,28250,28250,28250,28250,0
20241021,183800,3139267300,28250,28250,28250,28250,0
20241021,183700,3139267300,28250,28250,28250,28250,0
20241021,183600,3139267300,28250,28250,28250,28250,0
20241021,183500,3139267300,28250,28250,28250,28250,0
20241021,183400,3139267300,28250,28250,28250,28250,0
20241021,183300,3139267300,28250,28250,28250,28250,0
20241021,183200,3139267300,28250,28250,28250,28250,0
20241021,183100,3139267300,28250,28250,28250,28250,0
20241021,183000,3139267300,28250,28250,28250,28250,0
20241021,182900,3139267300,28250,28250,28250,28250,0
20241021,182800,3139267300,28250,28250,28250,28250,0
20241021,182700,3139267300,28250,28250,28250,28250,0
20241021,182600,3139267300,28250,28250,28250,28250,0
20241021,182500,3139267300,28250,28250,28250,28250,0
20241021,182400,3139267300,28250,28250,28250,28250,0
20241021,182300,3139267300,28250,28250,28250,28250,0
20241021,182200,3139267300,28250,28250,28250,28250,0
20241021,182100,3139267300,28250,28250,28250,28250,0
20241021,182000,3139267300,28250,28250,28250,28250,0
20241021,181900,3139267300,28250,28250,28250,28250,0
20241021,181800,3139267300,28250,28250,28250,28250,0
20241021,181700,3139267300,28250,28250,28250,28250,0
20241021,181600,3139267300,28250,28250,28250,28250,4576
20241021,181500,3139267300,28250,28250,28250,28250,0
20241021,181400,3139267300,28250,28250,28250,28250,0
20241021,181300,3139267300,28250,28250,28250,28250,0
20241021,181200,3139267300,28250,28250,28250,28250,0
20241021,181100,3139267300,28250,28250,28250,28250,0
20241021,181000,3139267300,28250,28250,28250,28250,0
20241021,180900,3139267300,28250,28250,28250,28250,0
20241021,180800,3139267300,28250,28250,28250,28250,0
20241021,180700,3139267300,28250,28250,28250,28250,0
20241021,180600,3139267300,28250,28250,28250,28250,0
20241021,180500,3139267300,28250,28250,28250,28250,0
20241021,180400,3139267300,28250,28250,28250,28250,0
20241021,180300,3139267300,28250,28250,28250,28250,0
20241021,180200,3139267300,28250,28250,28250,28250,0
20241021,180100,3139267300,28250,28250,28250,28250,0
20241021,180000,3139267300,28250,28250,28250,28250,0
20241021,175900,3139267300,28250,28250,28250,28250,0
20241021,175800,3139267300,28250,28250,28250,28250,0
20241021,175700,3139267300,28250,28250,28250,28250,0
20241021,175600,3139267300,28250,28250,28250,28250,0
20241021,175500,3139267300,28250,28250,28250,28250,0
20241021,175400,3139267300,28250,28250,28250,28250,0
20241021,175300,3139267300,28250,28250,28250,28250,0
20241021,175200,3139267300,28250,28250,28250,28250,0
20241021,175100,3139267300,28250,28250,28250,28250,0
20241021,175000,3139267300,28250,28250,28250,28250,0
20241021,174900,3139267300,28250,28250,28250,28250,0
20241021,174800,3139267300,28250,28250,28250,28250,0
20241021,174700,3139267300,28250,28250,28250,28250,0
20241021,174600,3139267300,28250,28250,28250,28250,4576
20241021,174500,3139267300,28250,28250,28250,28250,0
20241021,174400,3139267300,28250,28250,28250,28250,0
20241021,174300,3139267300,28250,28250,28250,28250,0
20241021,174200,3139267300,28250,28250,28250,28250,0
20241021,174100,3139267300,28250,28250,28250,28250,0
20241021,174000,3139267300,28250,28250,28250,28250,0
20241021,173900,3139267300,28250,28250,28250,28250,0
20241021,173800,3139267300,28250,28250,28250,28250,0
20241021,173700,3139267300,28250,28250,28250,28250,0
20241021,173600,3139267300,28250,28250,28250,28250,0
20241021,173500,3139267300,28250,28250,28250,28250,0
20241021,173400,3139267300,28250,28250,28250,28250,0
20241021,173300,3139267300,28250,28250,28250,28250,0
20241021,173200,3139267300,28250,28250,28250,28250,0
20241021,173100,3139267300,28250,28250,28250,28250,0
20241021,173000,3139267300,28250,28250,28250,28250,0
20241021,172900,3139267300,28250,28250,28250,28250,0
20241021,172800,3139267300,28250,28250,28250,28250,0
20241021,172700,3139267300,28250,28250,28250,28250,0
20241021,172600,3139267300,28250,28250,28250,28250,0
20241021,172500,3139267300,28250,28250,28250,28250,0
20241021,172400,3139267300,28250,28250,28250,28250,0
20241021,172300,3139267300,28250,28250,28250,28250,0
20241021,172200,3139267300,28250,28250,28250,28250,0
20241021,172100,3139267300,28250,28250,28250,28250,0
20241021,172000,3139267300,28250,28250,28250,28250,0
20241021,171900,3139267300,28250,28250,28250,28250,0
20241021,171800,3139267300,28250,28250,28250,28250,0
20241021,171700,3139267300,28250,28250,28250,28250,0
20241021,171600,3139267300,28250,28250,28250,28250,4576
20241021,171500,3139267300,28250,28250,28250,28250,0
20241021,171400,3139267300,28250,28250,28250,28250,0
20241021,171300,3139267300,28250,28250,28250,28250,0
20241021,171200,3139267300,28250,28250,28250,28250,0
20241021,171100,3139267300,28250,28250,28250,28250,0
20241021,171000,3139267300,28250,28250,28250,28250,0
20241021,170900,3139267300,28250,28250,28250,28250,0
20241021,170800,3139267300,28250,28250,28250,28250,0
20241021,170700,3139267300,28250,28250,28250,28250,0
20241021,170600,3139267300,28250,28250,28250,28250,0
20241021,170500,3139267300,28250,28250,28250,28250,0
20241021,170400,3139267300,28250,28250,28250,28250,0
20241021,170300,3139267300,28250,28250,28250,28250,0
20241021,170200,3139267300,28250,28250,28250,28250,0
20241021,170100,3139267300,28250,28250,28250,28250,0
20241021,170000,3139267300,28250,28250,28250,28250,0
20241021,165900,3139267300,28250,28250,28250,28250,0
20241021,165800,3139267300,28250,28250,28250,28250,0
20241021,165700,3139267300,28250,28250,28250,28250,0
20241021,165600,3139267300,28250,28250,28250,28250,0
20241021,165500,3139267300,28250,28250,28250,28250,0
20241021,165400,3139267300,28250,28250,28250,28250,0
20241021,165300,3139267300,28250,28250,28250,28250,0
20241021,165200,3139267300,28250,28250,28250,28250,0
20241021,165100,3139267300,28250,28250,28250,28250,0
20241021,165000,3139267300,28250,28250,28250,28250,0
20241021,164900,3139267300,28250,28250,28250,28250,0
20241021,164800,3139267300,28250,28250,28250,28250,0
20241021,164700,3139267300,28250,28250,28250,28250,0
20241021,164600,3139267300,28250,28250,28250,28250,4576
20241021,164500,3139267300,28250,28250,28250,28250,0
20241021,164400,3139267300,28250,28250,28250,28250,0
20241021,164300,3139267300,28250,28250,28250,28250,0
20241021,164200,3139267300,28250,28250,28250,28250,0
20241021,164100,3139267300,28250,28250,28250,28250,0
20241021,164000,3139267300,28250,28250,28250,28250,0
20241021,163900,3139267300,28250,28250,28250,28250,0
20241021,163800,3139267300,28250,28250,28250,28250,0
20241021,163700,3139267300,28250,28250,28250,28250,0
20241021,163600,3139267300,28250,28250,28250,28250,0
20241021,163500,3139267300,28250,28250,28250,28250,0
20241021,163400,3139267300,28250,28250,28250,28250,0
20241021,163300,3139267300,28250,28250,28250,28250,0
20241021,163200,3139267300,28250,28250,28250,28250,0
20241021,163100,3139267300,28250,28250,28250,28250,0
20241021,163000,3139267300,28250,28250,28250,28250,0
20241021,162900,3139267300,28250,28250,28250,28250,0
20241021,162800,3139267300,28250,28250,28250,28250,0
20241021,162700,3139267300,28250,28250,28250,28250,0
20241021,162600,3139267300,28250,28250,28250,28250,0
20241021,162500,3139267300,28250,28250,28250,28250,0
20241021,162400,3139267300,28250,28250,28250,28250,0
20241021,162300,3139267300,28250,28250,28250,28250,0
20241021,162200,3139267300,28250,28250,28250,28250,0
20241021,162100,3139267300,28250,28250,28250,28250,0
20241021,162000,3139267300,28250,28250,28250,28250,0
20241021,161900,3139267300,28250,28250,28250,28250,0
20241021,161800,3139267300,28250,28250,28250,28250,0
20241021,161700,3139267300,28250,28250,28250,28250,0
20241021,161600,3139267300,28250,28250,28250,28250,4576
20241021,161500,3139267300,28250,28250,28250,28250,0
20241021,161400,3139267300,28250,28250,28250,28250,0
20241021,161300,3139267300,28250,28250,28250,28250,0
20241021,161200,3139267300,28250,28250,28250,28250,0
20241021,161100,3139267300,28250,28250,28250,28250,0
20241021,161000,3139267300,28250,28250,28250,28250,0
20241021,160900,3139267300,28250,28250,28250,28250,0
20241021,160800,3139267300,28250,28250,28250,28250,0
20241021,160700,3139267300,28250,28250,28250,28250,0
20241021,160600,3139267300,28250,28250,28250,28250,0
20241021,160500,3139267300,28250,28250,28250,28250,0
20241021,160400,3139267300,28250,28250,28250,28250,0
20241021,160300,3139267300,28250,28250,28250,28250,0
20241021,160200,3139267300,28250,28250,28250,28250,0
20241021,160100,3139267300,28250,28250,28250,28250,0
20241021,160000,3139267300,28250,28250,28250,28250,0
20241021,155900,3139267300,28250,28250,28250,28250,0
20241021,155800,3139267300,28250,28250,28250,28250,0
20241021,155700,3139267300,28250,28250,28250,28250,0
20241021,155600,3139267300,28250,28250,28250,28250,0
20241021,155500,3139267300,28250,28250,28250,28250,0
20241021,155400,3139267300,28250,28250,28250,28250,0
20241021,155300,3139267300,28250,28250,28250,28250,0
20241021,155200,3139267300,28250,28250,28250,28250,0
20241021,155100,3139267300,28250,28250,28250,28250,0
20241021,155000,3139267300,28250,28250,28250,28250,0
20241021,154900,3139267300,28250,28250,28250,28250,0
20241021,154800,3139267300,28250,28250,28250,28250,0
20241021,154700,3139267300,28250,28250,28250,28250,0
20241021,154600,3139267300,28250,28250,28250,28250,4576
20241021,154500,3139267300,28250,28250,28250,28250,0
20241021,154400,3139267300,28250,28250,28250,28250,0
20241021,154300,3139267300,28250,28250,28250,28250,0
20241021,154200,3139267300,28250,28250,28250,28250,0
20241021,154100,3139267300,28250,28250,28250,28250,0
20241021,154000,3139267300,28250,28250,28250,28250,0
20241021,153900,3139267300,28250,28250,28250,28250,0
20241021,153800,3139267300,28250,28250,28250,28250,0
20241021,153700,3139267300,28250,28250,28250,28250,0
20241021,153600,3139267300,28250,28250,28250,28250,0
20241021,153500,3139267300,28250,28250,28250,28250,0
20241021,153400,3139267300,28250,28250,28250,28250,0
20241021,153300,3139267300,28250,28250,28250,28250,0
20241021,153200,3139267300,28250,28250,28250,28250,0
20241021,153100,3139267300,28250,28250,28250,28250,0
20241021,153000,3139267300,28250,28250,28250,28250,4576
20241021,152900,3009995300,28100,28100,28100,28100,0
20241021,152800,3009995300,28100,28100,28100,28100,0
20241021,152700,3009995300,28100,28100,28100,28100,0
20241021,152600,3009995300,28100,28100,28100,28100,0
20241021,152500,3009995300,28100,28100,28100,28100,0
20241021,152400,3009995300,28100,28100,28100,28100,0
20241021,152300,3009995300,28100,28100,28100,28100,0
20241021,152200,3009995300,28100,28100,28100,28100,0
20241021,152100,3009995300,28100,28100,28100,28100,0
20241021,152000,3009995300,28100,28100,28100,28100,0
20241021,151900,3009995300,28100,28100,28100,28050,263
20241021,151800,3002605450,28050,28100,28100,28000,678
20241021,151700,2983563600,28100,28150,28150,28050,262
20241021,151600,2976197100,28150,28100,28200,28000,1779
20241021,151500,2926118950,28000,27900,28100,27900,4154
20241021,151400,2809879350,27900,27850,27950,27850,5754
20241021,151300,2649397450,27850,27850,27850,27800,391
20241021,151200,2638508150,27800,27750,27850,27750,2601
20241021,151100,2566176250,27750,27700,27750,27650,2970
20241021,151000,2483813900,27700,27700,27700,27700,774
20241021,150900,2462374100,27700,27650,27700,27650,1005
20241021,150800,2434535850,27650,27700,27700,27650,188
20241021,150700,2429330750,27650,27650,27650,27600,1662
20241021,150600,2383376550,27600,27600,27650,27600,230
20241021,150500,2377027100,27600,27650,27650,27600,225
20241021,150400,2370816400,27650,27650,27650,27650,37
20241021,150300,2369793350,27600,27600,27600,27600,351
20241021,150200,2360105750,27600,27550,27600,27550,40
20241021,150100,2359001900,27550,27650,27650,27550,289
20241021,150000,2351026200,27650,27650,27650,27650,47
20241021,145900,2349726650,27700,27700,27700,27700,37
20241021,145800,2348701750,27700,27700,27700,27700,0
20241021,145700,2348701750,27700,27650,27700,27650,34
20241021,145600,2347760400,27650,27600,27650,27600,822
20241021,145500,2325032150,27600,27650,27650,27600,138
20241021,145400,2321216500,27600,27600,27600,27600,18
20241021,145300,2320719700,27600,27600,27650,27600,248
20241021,145200,2313873100,27600,27650,27650,27600,124
20241021,145100,2310450650,27650,27600,27650,27600,37
20241021,145000,2309427650,27600,27600,27600,27600,133
20241021,144900,2305756850,27600,27600,27600,27600,42
20241021,144800,2304597650,27550,27550,27550,27550,1
20241021,144700,2304570100,27550,27600,27600,27550,80
20241021,144600,2302362150,27600,27600,27600,27600,0
20241021,144500,2302362150,27600,27600,27600,27600,128
20241021,144400,2298829350,27600,27600,27600,27600,0
20241021,144300,2298829350,27600,27600,27600,27600,0
20241021,144200,2298829350,27600,27600,27600,27600,0
20241021,144100,2298829350,27600,27500,27600,27500,461
20241021,144000,2286136650,27500,27450,27500,27400,576
20241021,143900,2270306750,27500,27500,27500,27500,36
20241021,143800,2269316750,27500,27550,27550,27500,177
20241021,143700,2264447400,27500,27500,27500,27500,0
20241021,143600,2264447400,27500,27550,27550,27500,93
20241021,143500,2261885350,27550,27600,27600,27550,22
20241021,143400,2261279200,27600,27600,27600,27600,0
20241021,143300,2261279200,27600,27650,27650,27600,80
20241021,143200,2259071050,27600,27650,27650,27600,288
20241021,143100,2251110750,27600,27650,27650,27600,531
20241021,143000,2236443800,27650,27450,27650,27450,9803
20241021,142900,1966013350,27400,27400,27400,27400,346
20241021,142800,1956532950,27400,27400,27400,27400,31
20241021,142700,1955683550,27400,27400,27400,27400,0
20241021,142600,1955683550,27400,27400,27400,27400,0
20241021,142500,1955683550,27400,27350,27400,27350,34
20241021,142400,1954752000,27350,27350,27350,27350,100
20241021,142300,1952017000,27400,27350,27400,27350,129
20241021,142200,1948487400,27400,27400,27400,27400,0
20241021,142100,1948487400,27400,27400,27400,27400,36
20241021,142000,1947501000,27350,27350,27350,27350,5
20241021,141900,1947364250,27400,27400,27400,27400,28
20241021,141800,1946597050,27400,27400,27400,27400,0
20241021,141700,1946597050,27400,27400,27400,27400,35
20241021,141600,1945638050,27400,27400,27400,27400,0
20241021,141500,1945638050,27400,27400,27400,27400,73
20241021,141400,1943637850,27400,27400,27400,27400,0
20241021,141300,1943637850,27400,27400,27400,27400,33
20241021,141200,1942733650,27350,27350,27350,27350,141
20241021,141100,1938877300,27350,27400,27400,27350,43
20241021,141000,1937699650,27400,27400,27400,27400,30
20241021,140900,1936877650,27400,27400,27400,27400,5
20241021,140800,1936740650,27400,27400,27400,27400,93
20241021,140700,1934192450,27450,27450,27450,27450,1
20241021,140600,1934165000,27400,27400,27400,27400,3
20241021,140500,1934082800,27400,27450,27450,27400,197
20241021,140400,1928680000,27400,27350,27400,27350,304
20241021,140300,1920350500,27350,27350,27350,27350,0
20241021,140200,1920350500,27350,27400,27400,27350,30
20241021,140100,1919528650,27350,27350,27350,27350,0
20241021,140000,1919528650,27350,27400,27400,27350,42
20241021,135900,1918378100,27350,27350,27350,27350,0
20241021,135800,1918378100,27350,27400,27400,27350,38
20241021,135700,1917337000,27350,27350,27350,27350,197
20241021,135600,1911949050,27350,27350,27350,27350,33
20241021,135500,1911046500,27350,27350,27350,27350,11
20241021,135400,1910745650,27350,27400,27400,27350,70
20241021,135300,1908827750,27400,27400,27400,27400,0
20241021,135200,1908827750,27400,27400,27400,27400,0
20241021,135100,1908827750,27400,27350,27400,27350,38
20241021,135000,1907786600,27400,27400,27400,27400,2
20241021,134900,1907731800,27300,27300,27300,27300,0
20241021,134800,1907731800,27300,27300,27300,27300,200
20241021,134700,1902271800,27400,27300,27400,27300,470
20241021,134600,1889417200,27300,27300,27300,27300,22
20241021,134500,1888816600,27250,27250,27300,27250,5065
20241021,134400,1750793900,27250,27250,27250,27250,0
20241021,134300,1750793900,27250,27250,27250,27250,35
20241021,134200,1749840150,27250,27250,27250,27250,27
20241021,134100,1749104400,27200,27200,27200,27200,0
20241021,134000,1749104400,27200,27250,27250,27200,55
20241021,133900,1747605950,27200,27250,27250,27200,198
20241021,133800,1742215450,27300,27300,27300,27300,36
20241021,133700,1741232650,27300,27300,27300,27300,0
20241021,133600,1741232650,27300,27250,27300,27250,27
20241021,133500,1740495600,27300,27300,27300,27300,38
20241021,133400,1739458200,27300,27300,27300,27300,0
20241021,133300,1739458200,27300,27300,27300,27300,48
20241021,133200,1738147800,27300,27300,27300,27300,0
20241021,133100,1738147800,27300,27300,27300,27300,38
20241021,133000,1737110400,27300,27300,27300,27300,2
20241021,132900,1737055800,27300,27300,27300,27300,30
20241021,132800,1736236800,27300,27300,27300,27300,137
20241021,132700,1732496700,27300,27300,27300,27300,0
20241021,132600,1732496700,27300,27300,27300,27300,28
20241021,132500,1731732300,27300,27300,27300,27300,0
20241021,132400,1731732300,27300,27300,27300,27300,36
20241021,132300,1730749500,27300,27300,27300,27300,36
20241021,132200,1729766700,27300,27300,27300,27300,0
20241021,132100,1729766700,27300,27300,27300,27300,63
20241021,132000,1728046800,27350,27350,27350,27300,9
20241021,131900,1727801000,27350,27350,27350,27350,36
20241021,131800,1726816400,27300,27300,27300,27300,0
20241021,131700,1726816400,27300,27300,27300,27300,42
20241021,131600,1725669800,27300,27300,27300,27300,32
20241021,131500,1724796200,27300,27300,27300,27300,0
20241021,131400,1724796200,27300,27300,27300,27300,39
20241021,131300,1723731500,27300,27300,27300,27300,0
20241021,131200,1723731500,27300,27250,27300,27250,134
20241021,131100,1720078300,27300,27250,27300,27250,826
20241021,131000,1697539800,27250,27250,27250,27250,37
20241021,130900,1696531550,27250,27250,27250,27250,35
20241021,130800,1695577800,27250,27250,27250,27250,2
20241021,130700,1695523300,27250,27250,27250,27250,38
20241021,130600,1694487800,27250,27250,27250,27200,118
20241021,130500,1691272400,27250,27250,27250,27250,56
20241021,130400,1689746400,27250,27200,27250,27200,31
20241021,130300,1688903050,27200,27150,27200,27150,167
20241021,130200,1684361250,27150,27150,27150,27150,5
20241021,130100,1684225500,27150,27150,27150,27150,0
20241021,130000,1684225500,27150,27200,27200,27150,66
20241021,125900,1682430350,27200,27200,27200,27200,0
20241021,125800,1682430350,27200,27200,27200,27200,36
20241021,125700,1681451150,27200,27200,27200,27200,0
20241021,125600,1681451150,27200,27200,27200,27150,39
20241021,125500,1680392050,27100,27100,27100,27100,1
20241021,125400,1680364950,27150,27200,27200,27150,51
20241021,125300,1678979250,27200,27200,27200,27200,37
20241021,125200,1677972850,27200,27200,27200,27200,0
20241021,125100,1677972850,27200,27200,27200,27200,42
20241021,125000,1676830450,27200,27200,27200,27200,28
20241021,124900,1676068850,27150,27200,27200,27150,5
20241021,124800,1675932900,27200,27200,27200,27200,33
20241021,124700,1675035300,27150,27200,27200,27150,347
20241021,124600,1665612500,27200,27250,27250,27200,611
20241021,124500,1648979550,27250,27250,27250,27250,1
20241021,124400,1648952300,27250,27250,27250,27250,37
20241021,124300,1647944050,27250,27250,27250,27250,36
20241021,124200,1646963050,27250,27250,27250,27250,0
20241021,124100,1646963050,27250,27250,27250,27250,37
20241021,124000,1645954800,27250,27300,27300,27250,15
20241021,123900,1645545550,27300,27300,27300,27300,37
20241021,123800,1644535450,27250,27200,27250,27200,438
20241021,123700,1632620000,27200,27200,27200,27200,0
20241021,123600,1632620000,27200,27200,27200,27200,58
20241021,123500,1631042400,27200,27200,27200,27200,0
20241021,123400,1631042400,27200,27200,27200,27200,35
20241021,123300,1630090400,27200,27200,27200,27200,2
20241021,123200,1630036000,27200,27200,27200,27200,31
20241021,123100,1629192800,27200,27200,27200,27200,37
20241021,123000,1628186400,27200,27200,27200,27200,4
20241021,122900,1628077600,27200,27200,27200,27200,27
20241021,122800,1627343200,27200,27200,27200,27200,0
20241021,122700,1627343200,27200,27200,27200,27200,47
20241021,122600,1626064800,27200,27200,27200,27200,5
20241021,122500,1625928800,27200,27200,27200,27200,28
20241021,122400,1625167200,27200,27200,27200,27200,36
20241021,122300,1624188000,27200,27200,27200,27200,0
20241021,122200,1624188000,27200,27150,27200,27150,41
20241021,122100,1623073300,27150,27150,27150,27150,10
20241021,122000,1622801800,27150,27200,27200,27150,42
20241021,121900,1621659450,27200,27200,27200,27200,35
20241021,121800,1620707450,27200,27200,27200,27200,50
20241021,121700,1619347450,27200,27200,27200,27200,39
20241021,121600,1618286650,27200,27200,27200,27200,0
20241021,121500,1618286650,27200,27200,27200,27200,32
20241021,121400,1617416250,27200,27200,27200,27200,0
20241021,121300,1617416250,27200,27150,27200,27150,41
20241021,121200,1616301550,27200,27200,27200,27200,27
20241021,121100,1615567150,27150,27150,27150,27150,5
20241021,121000,1615431400,27200,27150,27200,27150,12
20241021,120900,1615105500,27100,27200,27200,27100,37
20241021,120800,1614101250,27200,27150,27200,27150,51
20241021,120700,1612716550,27150,27200,27200,27150,213
20241021,120600,1606925600,27250,27200,27250,27200,31
20241021,120500,1606080950,27200,27250,27250,27200,76
20241021,120400,1604010050,27250,27250,27250,27250,0
20241021,120300,1604010050,27250,27350,27350,27250,222
20241021,120200,1597956750,27300,27300,27300,27300,5
20241021,120100,1597820250,27300,27350,27350,27300,198
20241021,120000,1592408050,27450,27450,27450,27400,32
20241021,115900,1591529700,27450,27450,27450,27450,35
20241021,115800,1590568950,27450,27450,27450,27400,176
20241021,115700,1585743750,27450,27450,27450,27450,28
20241021,115600,1584975150,27400,27450,27450,27350,85
20241021,115500,1582645350,27400,27400,27400,27400,11
20241021,115400,1582343950,27400,27450,27450,27400,242
20241021,115300,1575701100,27450,27450,27450,27400,123
20241021,115200,1572327850,27400,27450,27450,27400,32
20241021,115100,1571449550,27450,27500,27500,27450,44
20241021,115000,1570240100,27500,27500,27500,27500,33
20241021,114900,1569332600,27450,27500,27500,27450,249
20241021,114800,1562495100,27500,27500,27500,27500,40
20241021,114700,1561395100,27450,27500,27500,27450,77
20241021,114600,1559278150,27500,27500,27500,27500,36
20241021,114500,1558288150,27500,27500,27500,27500,35
20241021,114400,1557325650,27500,27500,27500,27500,30
20241021,114300,1556500650,27400,27500,27500,27400,479
20241021,114200,1543358150,27550,27550,27550,27550,27
20241021,114100,1542614300,27500,27500,27500,27500,16
20241021,114000,1542174300,27550,27500,27550,27500,39
20241021,113900,1541099900,27550,27550,27550,27550,0
20241021,113800,1541099900,27550,27500,27550,27500,51
20241021,113700,1539696950,27500,27450,27500,27450,1033
20241021,113600,1511293950,27450,27500,27500,27450,474
20241021,113500,1498280750,27500,27500,27500,27500,94
20241021,113400,1495695750,27450,27500,27500,27450,247
20241021,113300,1488903700,27500,27500,27500,27500,150
20241021,113200,1484778700,27500,27500,27500,27450,73
20241021,113100,1482771700,27500,27550,27550,27500,98
20241021,113000,1480076650,27550,27550,27550,27500,346
20241021,112900,1470559350,27550,27550,27550,27550,10
20241021,112800,1470283850,27550,27550,27550,27550,135
20241021,112700,1466564600,27550,27550,27550,27550,36
20241021,112600,1465572800,27500,27500,27500,27500,10
20241021,112500,1465297800,27500,27500,27550,27500,316
20241021,112400,1456606100,27500,27550,27600,27500,3388
20241021,112300,1363282700,27550,27550,27550,27550,74
20241021,112200,1361244000,27500,27400,27500,27400,2268
20241021,112100,1298930000,27400,27400,27400,27400,65
20241021,112000,1297149000,27350,27450,27450,27350,45
20241021,111900,1295914450,27400,27450,27450,27400,152
20241021,111800,1291746750,27450,27450,27450,27450,60
20241021,111700,1290099750,27450,27400,27450,27400,35
20241021,111600,1289139050,27450,27450,27450,27450,37
20241021,111500,1288123400,27450,27450,27450,27450,30
20241021,111400,1287299900,27450,27450,27450,27400,149
20241021,111300,1283209950,27450,27400,27450,27400,67
20241021,111200,1281371050,27400,27400,27400,27400,220
20241021,111100,1275343050,27400,27450,27450,27400,44
20241021,111000,1274136050,27450,27400,27450,27400,36
20241021,110900,1273147950,27400,27450,27450,27400,67
20241021,110800,1271308850,27450,27450,27450,27450,59
20241021,110700,1269689300,27450,27450,27450,27450,0
20241021,110600,1269689300,27450,27400,27450,27400,75
20241021,110500,1267631050,27450,27450,27450,27450,30
20241021,110400,1266807550,27450,27450,27450,27450,59
20241021,110300,1265188000,27400,27450,27450,27400,327
20241021,110200,1256224150,27450,27450,27450,27450,66
20241021,110100,1254412450,27500,27450,27500,27450,67
20241021,110000,1252570500,27450,27450,27500,27450,33
20241021,105900,1251663600,27500,27500,27500,27500,254
20241021,105800,1244678600,27500,27500,27500,27500,36
20241021,105700,1243688600,27500,27500,27500,27450,209
20241021,105600,1237946100,27500,27500,27550,27500,67
20241021,105500,1236103550,27550,27550,27550,27550,38
20241021,105400,1235056650,27550,27550,27550,27500,189
20241021,105300,1229857200,27500,27550,27550,27500,312
20241021,105200,1221271150,27600,27600,27600,27600,88
20241021,105100,1218842350,27600,27550,27600,27550,1448
20241021,105000,1178935250,27550,27500,27550,27500,590
20241021,104900,1162707200,27500,27500,27500,27500,151
20241021,104800,1158554700,27500,27500,27500,27500,307
20241021,104700,1150112200,27500,27500,27500,27500,30
20241021,104600,1149287200,27450,27450,27450,27450,140
20241021,104500,1145444200,27450,27450,27450,27450,36
20241021,104400,1144456000,27450,27450,27450,27450,295
20241021,104300,1136358250,27450,27400,27450,27400,64
20241021,104200,1134601500,27400,27450,27450,27400,187
20241021,104100,1129476200,27450,27450,27450,27400,16
20241021,104000,1129037050,27450,27450,27450,27400,158
20241021,103900,1124700250,27400,27400,27400,27400,155
20241021,103800,1120453250,27350,27350,27350,27350,104
20241021,103700,1117608850,27350,27350,27350,27350,30
20241021,103600,1116788350,27350,27350,27350,27350,38
20241021,103500,1115749050,27400,27400,27400,27350,35
20241021,103400,1114790550,27350,27350,27350,27350,40
20241021,103300,1113696550,27250,27400,27400,27200,823
20241021,103200,1091276750,27350,27350,27350,27350,27
20241021,103100,1090538300,27350,27350,27350,27350,38
20241021,103000,1089499000,27350,27300,27350,27300,404
20241021,102900,1078466550,27300,27250,27300,27250,89
20241021,102800,1076040800,27250,27250,27300,27250,85
20241021,102700,1073724050,27250,27250,27250,27250,31
20241021,102600,1072879300,27250,27250,27300,27250,67
20241021,102500,1071052550,27300,27200,27300,27200,949
20241021,102400,1045237200,27200,27250,27250,27200,232
20241021,102300,1038922750,27250,27250,27250,27250,0
20241021,102200,1038922750,27250,27250,27250,27050,1369
20241021,102100,1001736250,27250,27200,27250,27200,237
20241021,102000,995288100,27200,27250,27250,27200,177
20241021,101900,990470350,27250,27300,27300,27250,310
20241021,101800,982022350,27300,27300,27300,27250,69
20241021,101700,980139400,27250,27400,27400,27250,1006
20241021,101600,952705800,27450,27450,27450,27400,49
20241021,101500,951360800,27450,27400,27450,27350,440
20241021,101400,939322550,27450,27450,27450,27450,0
20241021,101300,939322550,27450,27450,27450,27450,20
20241021,101200,938773550,27350,27400,27400,27350,373
20241021,101100,928568900,27400,27400,27400,27300,610
20241021,101000,911884900,27400,27350,27400,27350,313
20241021,100900,903324200,27400,27350,27400,27350,87
20241021,100800,900941600,27400,27400,27400,27350,139
20241021,100700,897133500,27350,27400,27400,27350,49
20241021,100600,895791850,27400,27350,27400,27350,115
20241021,100500,892645050,27300,27350,27400,27300,400
20241021,100400,881709000,27350,27250,27350,27250,45
20241021,100300,880479750,27350,27350,27350,27300,144
20241021,100200,876545000,27300,27350,27350,27300,473
20241021,100100,863623950,27300,27250,27350,27250,15
20241021,100000,863214600,27250,27300,27350,27200,858
20241021,095900,839801750,27350,27350,27350,27300,257
20241021,095800,832772850,27400,27350,27400,27350,33
20241021,095700,831868700,27350,27500,27500,27350,70
20241021,095600,829950050,27500,27500,27500,27350,650
20241021,095500,812117400,27500,27500,27500,27500,0
20241021,095400,812117400,27500,27500,27550,27500,972
20241021,095300,785368800,27500,27500,27550,27500,480
20241021,095200,772168400,27450,27550,27550,27450,303
20241021,095100,763829900,27550,27500,27550,27500,1097
20241021,095000,733644300,27500,27450,27500,27450,482
20241021,094900,720390000,27500,27500,27500,27500,285
20241021,094800,712552500,27500,27400,27500,27400,688
20241021,094700,693687000,27400,27450,27450,27400,271
20241021,094600,686252400,27450,27450,27450,27450,113
20241021,094500,683150550,27500,27400,27500,27400,594
20241021,094400,666837250,27400,27500,27500,27400,339
20241021,094300,657524850,27500,27500,27550,27500,710
20241021,094200,637989650,27550,27550,27550,27500,275
20241021,094100,630413700,27550,27550,27550,27450,1938
20241021,094000,577056750,27450,27450,27550,27450,1545
20241021,093900,534584600,27450,27400,27500,27400,388
20241021,093800,523937150,27500,27450,27500,27400,388
20241021,093700,513286600,27450,27400,27450,27400,326
20241021,093600,504348200,27400,27400,27450,27350,790
20241021,093500,482729800,27500,27400,27550,27400,2716
20241021,093400,408093400,27400,27350,27400,27300,829
20241021,093300,385430650,27400,27300,27450,27300,942
20241021,093200,359625700,27350,27300,27350,27300,334
20241021,093100,350496800,27300,27250,27350,27250,306
20241021,093000,342142000,27250,27200,27250,27200,819
20241021,092900,319830250,27200,27200,27250,27050,678
20241021,092800,301431550,27200,27150,27250,27150,261
20241021,092700,294330700,27250,27250,27250,27250,104
20241021,092600,291496700,27150,27050,27250,27050,3096
20241021,092500,207380350,26950,26950,26950,26950,0
20241021,092400,207380350,26950,27000,27050,26950,527
20241021,092300,193140900,26950,27000,27000,26950,54
20241021,092200,191683100,26950,26900,26950,26900,106
20241021,092100,188826650,26900,26900,26950,26900,26
20241021,092000,188126250,26900,26950,26950,26900,72
20241021,091900,186186450,26950,26950,26950,26950,26
20241021,091800,185485750,26950,26950,26950,26950,156
20241021,091700,181281550,26950,26900,26950,26900,5
20241021,091600,181147000,26900,26900,26900,26900,22
20241021,091500,180555200,26900,27000,27050,26900,85
20241021,091400,178261700,27000,26900,27150,26900,1217
20241021,091300,145413650,26850,26850,26850,26850,437
20241021,091200,133680200,26800,26800,26800,26800,15
20241021,091100,133278200,26850,26750,26850,26700,508
20241021,091000,119703450,26900,26900,26900,26900,219
20241021,090900,113812350,26750,26750,26900,26750,458
20241021,090800,101519250,26800,26750,26850,26750,540
20241021,090700,87048250,26750,26700,26750,26700,302
20241021,090600,78984700,26800,26800,26800,26800,1
20241021,090500,78957900,26700,26750,26800,26700,232
20241021,090400,72741400,26700,26800,26800,26700,196
20241021,090300,67492300,26850,26650,26850,26650,60
20241021,090200,65884850,26650,26700,26800,26650,537
20241021,090100,51528350,26650,26750,26800,26650,691
20241021,090000,33045950,26750,26650,26750,26600,1239