KissMeData/005290/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184200,11799654950,33250,33250,33250,33250,11907
20231024,184100,11799654950,33250,33250,33250,33250,0
20231024,184000,11799654950,33250,33250,33250,33250,0
20231024,183900,11799654950,33250,33250,33250,33250,0
20231024,183800,11799654950,33250,33250,33250,33250,0
20231024,183700,11799654950,33250,33250,33250,33250,0
20231024,183600,11799654950,33250,33250,33250,33250,0
20231024,183500,11799654950,33250,33250,33250,33250,0
20231024,183400,11799654950,33250,33250,33250,33250,0
20231024,183300,11799654950,33250,33250,33250,33250,0
20231024,183200,11799654950,33250,33250,33250,33250,0
20231024,183100,11799654950,33250,33250,33250,33250,0
20231024,183000,11799654950,33250,33250,33250,33250,0
20231024,182900,11799654950,33250,33250,33250,33250,0
20231024,182800,11799654950,33250,33250,33250,33250,0
20231024,182700,11799654950,33250,33250,33250,33250,0
20231024,182600,11799654950,33250,33250,33250,33250,0
20231024,182500,11799654950,33250,33250,33250,33250,0
20231024,182400,11799654950,33250,33250,33250,33250,0
20231024,182300,11799654950,33250,33250,33250,33250,0
20231024,182200,11799654950,33250,33250,33250,33250,0
20231024,182100,11799654950,33250,33250,33250,33250,0
20231024,182000,11799654950,33250,33250,33250,33250,0
20231024,181900,11799654950,33250,33250,33250,33250,0
20231024,181800,11799654950,33250,33250,33250,33250,0
20231024,181700,11799654950,33250,33250,33250,33250,0
20231024,181600,11799654950,33250,33250,33250,33250,0
20231024,181500,11799654950,33250,33250,33250,33250,0
20231024,181400,11799654950,33250,33250,33250,33250,0
20231024,181300,11799654950,33250,33250,33250,33250,0
20231024,181200,11799654950,33250,33250,33250,33250,11907
20231024,181100,11799654950,33250,33250,33250,33250,0
20231024,181000,11799654950,33250,33250,33250,33250,0
20231024,180900,11799654950,33250,33250,33250,33250,0
20231024,180800,11799654950,33250,33250,33250,33250,0
20231024,180700,11799654950,33250,33250,33250,33250,0
20231024,180600,11799654950,33250,33250,33250,33250,0
20231024,180500,11799654950,33250,33250,33250,33250,0
20231024,180400,11799654950,33250,33250,33250,33250,0
20231024,180300,11799654950,33250,33250,33250,33250,0
20231024,180200,11799654950,33250,33250,33250,33250,0
20231024,180100,11799654950,33250,33250,33250,33250,0
20231024,180000,11799654950,33250,33250,33250,33250,0
20231024,175900,11799654950,33250,33250,33250,33250,0
20231024,175800,11799654950,33250,33250,33250,33250,0
20231024,175700,11799654950,33250,33250,33250,33250,0
20231024,175600,11799654950,33250,33250,33250,33250,0
20231024,175500,11799654950,33250,33250,33250,33250,0
20231024,175400,11799654950,33250,33250,33250,33250,0
20231024,175300,11799654950,33250,33250,33250,33250,0
20231024,175200,11799654950,33250,33250,33250,33250,0
20231024,175100,11799654950,33250,33250,33250,33250,0
20231024,175000,11799654950,33250,33250,33250,33250,0
20231024,174900,11799654950,33250,33250,33250,33250,0
20231024,174800,11799654950,33250,33250,33250,33250,0
20231024,174700,11799654950,33250,33250,33250,33250,0
20231024,174600,11799654950,33250,33250,33250,33250,0
20231024,174500,11799654950,33250,33250,33250,33250,0
20231024,174400,11799654950,33250,33250,33250,33250,0
20231024,174300,11799654950,33250,33250,33250,33250,0
20231024,174200,11799654950,33250,33250,33250,33250,11907
20231024,174100,11799654950,33250,33250,33250,33250,0
20231024,174000,11799654950,33250,33250,33250,33250,0
20231024,173900,11799654950,33250,33250,33250,33250,0
20231024,173800,11799654950,33250,33250,33250,33250,0
20231024,173700,11799654950,33250,33250,33250,33250,0
20231024,173600,11799654950,33250,33250,33250,33250,0
20231024,173500,11799654950,33250,33250,33250,33250,0
20231024,173400,11799654950,33250,33250,33250,33250,0
20231024,173300,11799654950,33250,33250,33250,33250,0
20231024,173200,11799654950,33250,33250,33250,33250,0
20231024,173100,11799654950,33250,33250,33250,33250,0
20231024,173000,11799654950,33250,33250,33250,33250,0
20231024,172900,11799654950,33250,33250,33250,33250,0
20231024,172800,11799654950,33250,33250,33250,33250,0
20231024,172700,11799654950,33250,33250,33250,33250,0
20231024,172600,11799654950,33250,33250,33250,33250,0
20231024,172500,11799654950,33250,33250,33250,33250,0
20231024,172400,11799654950,33250,33250,33250,33250,0
20231024,172300,11799654950,33250,33250,33250,33250,0
20231024,172200,11799654950,33250,33250,33250,33250,0
20231024,172100,11799654950,33250,33250,33250,33250,0
20231024,172000,11799654950,33250,33250,33250,33250,0
20231024,171900,11799654950,33250,33250,33250,33250,0
20231024,171800,11799654950,33250,33250,33250,33250,0
20231024,171700,11799654950,33250,33250,33250,33250,0
20231024,171600,11799654950,33250,33250,33250,33250,0
20231024,171500,11799654950,33250,33250,33250,33250,0
20231024,171400,11799654950,33250,33250,33250,33250,0
20231024,171300,11799654950,33250,33250,33250,33250,0
20231024,171200,11799654950,33250,33250,33250,33250,11907
20231024,171100,11799654950,33250,33250,33250,33250,0
20231024,171000,11799654950,33250,33250,33250,33250,0
20231024,170900,11799654950,33250,33250,33250,33250,0
20231024,170800,11799654950,33250,33250,33250,33250,0
20231024,170700,11799654950,33250,33250,33250,33250,0
20231024,170600,11799654950,33250,33250,33250,33250,0
20231024,170500,11799654950,33250,33250,33250,33250,0
20231024,170400,11799654950,33250,33250,33250,33250,0
20231024,170300,11799654950,33250,33250,33250,33250,0
20231024,170200,11799654950,33250,33250,33250,33250,0
20231024,170100,11799654950,33250,33250,33250,33250,0
20231024,170000,11799654950,33250,33250,33250,33250,0
20231024,165900,11799654950,33250,33250,33250,33250,0
20231024,165800,11799654950,33250,33250,33250,33250,0
20231024,165700,11799654950,33250,33250,33250,33250,0
20231024,165600,11799654950,33250,33250,33250,33250,0
20231024,165500,11799654950,33250,33250,33250,33250,0
20231024,165400,11799654950,33250,33250,33250,33250,0
20231024,165300,11799654950,33250,33250,33250,33250,0
20231024,165200,11799654950,33250,33250,33250,33250,0
20231024,165100,11799654950,33250,33250,33250,33250,0
20231024,165000,11799654950,33250,33250,33250,33250,0
20231024,164900,11799654950,33250,33250,33250,33250,0
20231024,164800,11799654950,33250,33250,33250,33250,0
20231024,164700,11799654950,33250,33250,33250,33250,0
20231024,164600,11799654950,33250,33250,33250,33250,0
20231024,164500,11799654950,33250,33250,33250,33250,0
20231024,164400,11799654950,33250,33250,33250,33250,0
20231024,164300,11799654950,33250,33250,33250,33250,0
20231024,164200,11799654950,33250,33250,33250,33250,11907
20231024,164100,11799654950,33250,33250,33250,33250,0
20231024,164000,11799654950,33250,33250,33250,33250,0
20231024,163900,11799654950,33250,33250,33250,33250,0
20231024,163800,11799654950,33250,33250,33250,33250,0
20231024,163700,11799654950,33250,33250,33250,33250,0
20231024,163600,11799654950,33250,33250,33250,33250,0
20231024,163500,11799654950,33250,33250,33250,33250,0
20231024,163400,11799654950,33250,33250,33250,33250,0
20231024,163300,11799654950,33250,33250,33250,33250,0
20231024,163200,11799654950,33250,33250,33250,33250,0
20231024,163100,11799654950,33250,33250,33250,33250,0
20231024,163000,11799654950,33250,33250,33250,33250,0
20231024,162900,11799654950,33250,33250,33250,33250,0
20231024,162800,11799654950,33250,33250,33250,33250,0
20231024,162700,11799654950,33250,33250,33250,33250,0
20231024,162600,11799654950,33250,33250,33250,33250,0
20231024,162500,11799654950,33250,33250,33250,33250,0
20231024,162400,11799654950,33250,33250,33250,33250,0
20231024,162300,11799654950,33250,33250,33250,33250,0
20231024,162200,11799654950,33250,33250,33250,33250,0
20231024,162100,11799654950,33250,33250,33250,33250,0
20231024,162000,11799654950,33250,33250,33250,33250,0
20231024,161900,11799654950,33250,33250,33250,33250,0
20231024,161800,11799654950,33250,33250,33250,33250,0
20231024,161700,11799654950,33250,33250,33250,33250,0
20231024,161600,11799654950,33250,33250,33250,33250,0
20231024,161500,11799654950,33250,33250,33250,33250,0
20231024,161400,11799654950,33250,33250,33250,33250,0
20231024,161300,11799654950,33250,33250,33250,33250,0
20231024,161200,11799654950,33250,33250,33250,33250,11907
20231024,161100,11799654950,33250,33250,33250,33250,0
20231024,161000,11799654950,33250,33250,33250,33250,0
20231024,160900,11799654950,33250,33250,33250,33250,0
20231024,160800,11799654950,33250,33250,33250,33250,0
20231024,160700,11799654950,33250,33250,33250,33250,0
20231024,160600,11799654950,33250,33250,33250,33250,0
20231024,160500,11799654950,33250,33250,33250,33250,0
20231024,160400,11799654950,33250,33250,33250,33250,0
20231024,160300,11799654950,33250,33250,33250,33250,0
20231024,160200,11799654950,33250,33250,33250,33250,0
20231024,160100,11799654950,33250,33250,33250,33250,0
20231024,160000,11799654950,33250,33250,33250,33250,0
20231024,155900,11799654950,33250,33250,33250,33250,0
20231024,155800,11799654950,33250,33250,33250,33250,0
20231024,155700,11799654950,33250,33250,33250,33250,0
20231024,155600,11799654950,33250,33250,33250,33250,0
20231024,155500,11799654950,33250,33250,33250,33250,0
20231024,155400,11799654950,33250,33250,33250,33250,0
20231024,155300,11799654950,33250,33250,33250,33250,0
20231024,155200,11799654950,33250,33250,33250,33250,0
20231024,155100,11799654950,33250,33250,33250,33250,0
20231024,155000,11799654950,33250,33250,33250,33250,0
20231024,154900,11799654950,33250,33250,33250,33250,0
20231024,154800,11799654950,33250,33250,33250,33250,0
20231024,154700,11799654950,33250,33250,33250,33250,0
20231024,154600,11799654950,33250,33250,33250,33250,0
20231024,154500,11799654950,33250,33250,33250,33250,0
20231024,154400,11799654950,33250,33250,33250,33250,0
20231024,154300,11799654950,33250,33250,33250,33250,0
20231024,154200,11799654950,33250,33250,33250,33250,11907
20231024,154100,11799654950,33250,33250,33250,33250,0
20231024,154000,11799654950,33250,33250,33250,33250,0
20231024,153900,11799654950,33250,33250,33250,33250,0
20231024,153800,11799654950,33250,33250,33250,33250,0
20231024,153700,11799654950,33250,33250,33250,33250,0
20231024,153600,11799654950,33250,33250,33250,33250,0
20231024,153500,11799654950,33250,33250,33250,33250,0
20231024,153400,11799654950,33250,33250,33250,33250,0
20231024,153300,11799654950,33250,33250,33250,33250,0
20231024,153200,11799654950,33250,33250,33250,33250,0
20231024,153100,11799654950,33250,33250,33250,33250,0
20231024,153000,11799654950,33250,33250,33250,33250,11907
20231024,152900,11403747200,33150,33150,33150,33150,0
20231024,152800,11403747200,33150,33150,33150,33150,0
20231024,152700,11403747200,33150,33150,33150,33150,0
20231024,152600,11403747200,33150,33150,33150,33150,0
20231024,152500,11403747200,33150,33150,33150,33150,0
20231024,152400,11403747200,33150,33150,33150,33150,0
20231024,152300,11403747200,33150,33150,33150,33150,0
20231024,152200,11403747200,33150,33150,33150,33150,0
20231024,152100,11403747200,33150,33150,33150,33150,0
20231024,152000,11403747200,33150,33150,33150,33150,0
20231024,151900,11403747200,33150,33200,33200,33150,885
20231024,151800,11374374750,33150,33150,33200,33150,1321
20231024,151700,11330542650,33200,33150,33200,33150,807
20231024,151600,11303772250,33150,33150,33150,33100,411
20231024,151500,11290149450,33150,33150,33200,33100,5142
20231024,151400,11119525700,33200,33200,33200,33150,790
20231024,151300,11093305700,33200,33150,33200,33150,1342
20231024,151200,11048774400,33200,33200,33200,33150,2370
20231024,151100,10970200350,33200,33100,33200,33100,1471
20231024,151000,10921430800,33100,33100,33100,33050,743
20231024,150900,10896838700,33100,33150,33200,33050,4518
20231024,150800,10747023450,33200,33150,33200,33100,1021
20231024,150700,10713165600,33150,33150,33200,33100,2417
20231024,150600,10633027750,33150,33150,33200,33100,6368
20231024,150500,10421905700,33150,33100,33150,33100,2490
20231024,150400,10339433300,33100,33100,33100,33050,2217
20231024,150300,10266052800,33100,33100,33100,33050,759
20231024,150200,10240930300,33100,33100,33100,33000,2923
20231024,150100,10144297900,33100,33050,33100,33050,801
20231024,150000,10117798550,33100,33100,33100,33000,1849
20231024,145900,10056671650,33100,33000,33100,33000,2699
20231024,145800,9967516850,33000,32950,33000,32950,566
20231024,145700,9948840850,33000,32950,33000,32900,621
20231024,145600,9928357650,32950,33050,33100,32900,3927
20231024,145500,9798745800,33050,33000,33050,32950,1611
20231024,145400,9745578000,32950,33050,33100,32950,3487
20231024,145300,9630421700,33000,33050,33100,33000,4544
20231024,145200,9480246500,33050,33050,33050,33000,542
20231024,145100,9462335750,33000,33050,33050,33000,887
20231024,145000,9433047750,33050,33000,33050,33000,2306
20231024,144900,9356934450,33050,33000,33050,32950,926
20231024,144800,9326360900,33000,33050,33050,32950,2729
20231024,144700,9236289750,33000,32950,33050,32950,2167
20231024,144600,9164771100,33000,33000,33000,33000,538
20231024,144500,9147017100,32950,32900,33000,32900,1513
20231024,144400,9097158550,32900,32950,32950,32900,422
20231024,144300,9083254350,32950,32950,33000,32950,890
20231024,144200,9053910850,32900,32950,33000,32850,3056
20231024,144100,8953224900,33000,32950,33000,32850,2367
20231024,144000,8875322900,33000,33000,33000,32950,579
20231024,143900,8856216650,33000,32950,33000,32950,863
20231024,143800,8827780250,32950,33000,33000,32950,247
20231024,143700,8819638800,32950,33000,33000,32950,1714
20231024,143600,8763149350,33000,32900,33000,32900,2829
20231024,143500,8669918900,32950,32950,32950,32900,1041
20231024,143400,8635620200,32950,32950,32950,32900,1769
20231024,143300,8577399700,32950,32950,32950,32900,843
20231024,143200,8549658250,32950,32950,32950,32900,241
20231024,143100,8541722100,32950,32900,32950,32850,4333
20231024,143000,8399126150,32900,32900,32900,32850,436
20231024,142900,8384788150,32900,32900,32900,32850,349
20231024,142800,8373308200,32900,32900,32900,32850,45
20231024,142700,8371829100,32900,32850,32900,32800,1692
20231024,142600,8316227900,32850,32800,32850,32800,2651
20231024,142500,8229254150,32800,32750,32850,32750,435
20231024,142400,8214991700,32800,32800,32850,32800,709
20231024,142300,8191733900,32800,32800,32850,32800,500
20231024,142200,8175333200,32850,32800,32850,32800,229
20231024,142100,8167819200,32800,32950,32950,32750,2625
20231024,142000,8081529100,32900,32900,32950,32850,2069
20231024,141900,8013458900,32900,32900,32900,32850,683
20231024,141800,7990988700,32850,32850,32900,32850,1030
20231024,141700,7957152000,32850,32900,32900,32850,229
20231024,141600,7949624800,32900,32900,32900,32850,137
20231024,141500,7945118250,32900,32800,32900,32800,428
20231024,141400,7931052000,32850,32750,32850,32750,5332
20231024,141300,7756009600,32750,32800,32800,32750,169
20231024,141200,7750472250,32800,32850,32850,32750,1410
20231024,141100,7704223450,32800,32800,32850,32800,3806
20231024,141000,7579384850,32800,32800,32800,32750,417
20231024,140900,7565707850,32800,32750,32800,32750,2589
20231024,140800,7480891500,32750,32700,32750,32700,1577
20231024,140700,7429255550,32700,32700,32750,32700,767
20231024,140600,7404164100,32700,32750,32750,32700,349
20231024,140500,7392736350,32750,32750,32750,32700,101
20231024,140400,7389430150,32750,32700,32750,32700,855
20231024,140300,7361468550,32650,32600,32700,32600,2443
20231024,140200,7281688250,32600,32600,32650,32600,1781
20231024,140100,7223623350,32600,32600,32650,32600,1987
20231024,140000,7158836200,32600,32600,32600,32550,149
20231024,135900,7153979950,32600,32600,32600,32550,151
20231024,135800,7149062750,32550,32600,32600,32550,117
20231024,135700,7145249200,32600,32550,32600,32550,2749
20231024,135600,7055637350,32600,32550,32600,32550,3396
20231024,135500,6945006050,32500,32500,32550,32500,416
20231024,135400,6931485850,32500,32500,32550,32500,448
20231024,135300,6916925650,32500,32500,32550,32500,863
20231024,135200,6888877900,32550,32500,32550,32500,54
20231024,135100,6887120850,32550,32550,32550,32500,35
20231024,135000,6885982000,32550,32550,32550,32500,71
20231024,134900,6883673850,32500,32500,32550,32500,58
20231024,134800,6881788600,32550,32500,32550,32450,1156
20231024,134700,6844187600,32500,32500,32500,32450,305
20231024,134600,6834280750,32500,32500,32500,32450,477
20231024,134500,6818778650,32500,32450,32500,32450,19
20231024,134400,6818161800,32500,32500,32550,32500,1356
20231024,134300,6774091600,32500,32400,32500,32400,1584
20231024,134200,6722661700,32450,32450,32500,32450,909
20231024,134100,6693156700,32450,32450,32500,32450,60
20231024,134000,6691207550,32450,32450,32500,32450,262
20231024,133900,6682705300,32400,32450,32450,32400,1938
20231024,133800,6619817600,32400,32450,32450,32400,67
20231024,133700,6617646450,32450,32450,32500,32400,1146
20231024,133600,6580458900,32450,32450,32500,32450,1670
20231024,133500,6526267150,32400,32450,32450,32400,87
20231024,133400,6523444400,32400,32450,32450,32400,79
20231024,133300,6520883750,32450,32400,32450,32400,304
20231024,133200,6511033850,32350,32400,32400,32350,377
20231024,133100,6498819400,32400,32350,32400,32350,76
20231024,133000,6496360600,32400,32350,32400,32350,30
20231024,132900,6495388850,32350,32350,32350,32300,142
20231024,132800,6490795300,32300,32400,32400,32300,636
20231024,132700,6470241600,32400,32400,32400,32400,5
20231024,132600,6470079600,32350,32400,32400,32350,61
20231024,132500,6468103450,32400,32450,32450,32400,310
20231024,132400,6458059300,32450,32400,32450,32400,72
20231024,132300,6455722950,32450,32450,32450,32450,56
20231024,132200,6453905750,32450,32400,32450,32400,231
20231024,132100,6446419850,32400,32400,32400,32400,285
20231024,132000,6437185850,32400,32350,32400,32350,155
20231024,131900,6432163900,32400,32400,32400,32400,49
20231024,131800,6430576300,32350,32350,32400,32350,2205
20231024,131700,6359241550,32350,32300,32350,32300,412
20231024,131600,6345933350,32350,32300,32350,32300,82
20231024,131500,6343280750,32350,32350,32350,32300,16
20231024,131400,6342763850,32350,32250,32350,32250,584
20231024,131300,6323890650,32300,32300,32300,32300,141
20231024,131200,6319336350,32250,32250,32250,32250,2
20231024,131100,6319271850,32250,32300,32300,32250,109
20231024,131000,6315756500,32300,32300,32300,32300,1
20231024,130900,6315724200,32300,32250,32300,32250,694
20231024,130800,6293320200,32250,32250,32300,32200,3315
20231024,130700,6186488400,32300,32300,32300,32300,125
20231024,130600,6182450900,32350,32450,32450,32300,1431
20231024,130500,6136166400,32450,32400,32450,32400,6
20231024,130400,6135971900,32400,32400,32400,32400,79
20231024,130300,6133412300,32400,32400,32400,32400,4
20231024,130200,6133282700,32400,32400,32400,32400,69
20231024,130100,6131047100,32400,32400,32400,32400,910
20231024,130000,6101563100,32400,32400,32400,32350,6
20231024,125900,6101368900,32350,32400,32400,32350,108
20231024,125800,6097875050,32350,32400,32400,32350,76
20231024,125700,6095412850,32350,32350,32350,32350,242
20231024,125600,6087584150,32350,32400,32400,32350,10
20231024,125500,6087260400,32400,32400,32400,32400,1
20231024,125400,6087228000,32350,32450,32450,32350,1058
20231024,125300,6052971450,32450,32450,32450,32450,3
20231024,125200,6052874100,32400,32400,32450,32400,383
20231024,125100,6040461300,32400,32400,32400,32400,62
20231024,125000,6038452500,32400,32400,32400,32400,51
20231024,124900,6036800100,32450,32450,32450,32450,4
20231024,124800,6036670300,32450,32450,32450,32450,106
20231024,124700,6033230600,32400,32400,32400,32400,11
20231024,124600,6032874200,32400,32450,32450,32400,74
20231024,124500,6030473550,32450,32400,32450,32400,102
20231024,124400,6027167400,32400,32500,32500,32400,756
20231024,124300,6002615350,32500,32450,32500,32450,2
20231024,124200,6002550400,32400,32450,32450,32400,198
20231024,124100,5996130600,32450,32450,32450,32450,0
20231024,124000,5996130600,32450,32450,32450,32450,338
20231024,123900,5985162500,32450,32400,32450,32400,1637
20231024,123800,5932092850,32400,32400,32400,32400,1
20231024,123700,5932060450,32400,32400,32400,32400,41
20231024,123600,5930732050,32400,32350,32400,32350,11
20231024,123500,5930376150,32400,32350,32400,32350,307
20231024,123400,5920441150,32400,32400,32400,32400,45
20231024,123300,5918983150,32400,32400,32400,32400,1
20231024,123200,5918950750,32400,32350,32400,32350,12
20231024,123100,5918562500,32350,32350,32350,32350,1286
20231024,123000,5876960400,32350,32400,32400,32350,543
20231024,122900,5859369600,32350,32400,32400,32350,163
20231024,122800,5854088550,32350,32400,32400,32350,178
20231024,122700,5848330150,32400,32400,32400,32350,16
20231024,122600,5847811800,32400,32350,32400,32350,401
20231024,122500,5834819450,32400,32400,32400,32400,33
20231024,122400,5833750250,32400,32450,32450,32350,727
20231024,122300,5810193550,32450,32450,32450,32400,320
20231024,122200,5799810150,32500,32300,32500,32300,2895
20231024,122100,5706102850,32300,32300,32300,32300,471
20231024,122000,5690889550,32250,32300,32300,32250,1885
20231024,121900,5630007400,32300,32300,32300,32300,292
20231024,121800,5620575800,32300,32300,32300,32300,75
20231024,121700,5618153300,32350,32350,32350,32350,35
20231024,121600,5617021050,32350,32300,32350,32300,84
20231024,121500,5614304300,32300,32350,32350,32300,587
20231024,121400,5595343250,32350,32350,32350,32350,23
20231024,121300,5594599200,32350,32350,32350,32300,106
20231024,121200,5591170350,32350,32350,32350,32350,149
20231024,121100,5586350200,32350,32300,32350,32300,75
20231024,121000,5583927650,32300,32300,32300,32300,36
20231024,120900,5582764850,32300,32300,32350,32300,542
20231024,120800,5565257450,32350,32300,32350,32300,159
20231024,120700,5560115200,32350,32300,32350,32300,633
20231024,120600,5539660700,32300,32300,32300,32250,68
20231024,120500,5537465000,32250,32300,32300,32250,131
20231024,120400,5533236050,32300,32250,32300,32250,101
20231024,120300,5529977950,32250,32250,32250,32250,98
20231024,120200,5526817450,32250,32250,32250,32250,25
20231024,120100,5526011200,32300,32300,32300,32300,3
20231024,120000,5525914300,32300,32250,32300,32250,205
20231024,115900,5519302900,32250,32300,32300,32250,760
20231024,115800,5494787850,32300,32300,32300,32300,169
20231024,115700,5489329150,32300,32300,32300,32300,277
20231024,115600,5480382050,32250,32350,32350,32250,209
20231024,115500,5473636100,32350,32350,32350,32300,714
20231024,115400,5450544050,32350,32400,32400,32350,139
20231024,115300,5446043750,32400,32400,32400,32400,190
20231024,115200,5439887750,32350,32350,32350,32350,1
20231024,115100,5439855400,32400,32350,32400,32350,356
20231024,115000,5428321050,32400,32400,32400,32400,12
20231024,114900,5427932250,32400,32400,32400,32400,23
20231024,114800,5427187050,32400,32350,32400,32350,8
20231024,114700,5426928200,32350,32300,32400,32300,1199
20231024,114600,5388154200,32300,32300,32300,32300,100
20231024,114500,5384924200,32300,32350,32350,32300,18
20231024,114400,5384341950,32350,32350,32350,32350,529
20231024,114300,5367228800,32350,32350,32350,32350,179
20231024,114200,5361438150,32350,32350,32350,32350,3
20231024,114100,5361341100,32350,32350,32350,32300,4171
20231024,114000,5226514250,32350,32350,32350,32350,66
20231024,113900,5224379150,32350,32350,32350,32350,50
20231024,113800,5222761650,32350,32350,32350,32350,94
20231024,113700,5219720750,32350,32350,32350,32350,117
20231024,113600,5215935800,32350,32350,32350,32350,52
20231024,113500,5214253600,32350,32400,32450,32350,1482
20231024,113400,5166244300,32450,32500,32500,32450,285
20231024,113300,5156991000,32450,32450,32500,32450,166
20231024,113200,5151604250,32450,32450,32450,32450,384
20231024,113100,5139143450,32450,32450,32450,32450,454
20231024,113000,5124411150,32450,32450,32450,32450,379
20231024,112900,5112112600,32400,32400,32450,32400,1529
20231024,112800,5062518900,32400,32400,32400,32350,685
20231024,112700,5040325550,32400,32400,32400,32400,342
20231024,112600,5029244750,32400,32400,32400,32400,188
20231024,112500,5023153550,32400,32400,32400,32400,843
20231024,112400,4995840350,32400,32400,32450,32350,194
20231024,112300,4989560100,32450,32450,32450,32450,70
20231024,112200,4987288600,32450,32400,32450,32350,2844
20231024,112100,4895012000,32400,32400,32400,32400,329
20231024,112000,4884352400,32400,32400,32400,32400,112
20231024,111900,4880723600,32400,32400,32450,32400,3523
20231024,111800,4766426500,32400,32350,32450,32350,2279
20231024,111700,4692571950,32350,32300,32350,32300,575
20231024,111600,4673999400,32300,32300,32300,32300,453
20231024,111500,4659367500,32300,32300,32300,32300,154
20231024,111400,4654393300,32250,32300,32300,32250,170
20231024,111300,4648910250,32250,32300,32300,32250,114
20231024,111200,4645233050,32300,32250,32300,32250,330
20231024,111100,4634574400,32300,32250,32300,32250,360
20231024,111000,4622946450,32300,32250,32300,32250,3086
20231024,110900,4523275150,32250,32250,32250,32250,96
20231024,110800,4520179150,32250,32250,32250,32200,1563
20231024,110700,4469786750,32200,32200,32200,32200,446
20231024,110600,4455425550,32200,32200,32200,32200,142
20231024,110500,4450853150,32150,32200,32200,32150,62
20231024,110400,4448857550,32150,32150,32150,32150,785
20231024,110300,4423619800,32100,32100,32100,32100,0
20231024,110200,4423619800,32100,32250,32250,32100,862
20231024,110100,4395908850,32250,32150,32250,32150,198
20231024,110000,4389535700,32150,32150,32150,32100,266
20231024,105900,4380985250,32150,32150,32200,32150,521
20231024,105800,4364222150,32100,32100,32150,32100,83
20231024,105700,4361555300,32100,32200,32200,32050,2963
20231024,105600,4266444900,32200,32100,32200,32100,362
20231024,105500,4254817450,32100,32050,32100,32050,328
20231024,105400,4244288750,32100,32100,32100,32050,80
20231024,105300,4241720850,32100,32100,32100,32100,41
20231024,105200,4240404750,32100,32150,32150,32100,1685
20231024,105100,4186266000,32100,32100,32100,32050,804
20231024,105000,4160457700,32100,32150,32150,32100,508
20231024,104900,4144150650,32150,32100,32200,32100,1120
20231024,104800,4108094750,32150,32100,32150,32100,344
20231024,104700,4097039000,32100,32100,32150,32050,5577
20231024,104600,3917896050,32050,32100,32100,32050,384
20231024,104500,3905588700,32050,32050,32100,32050,675
20231024,104400,3883954800,32000,32000,32000,32000,731
20231024,104300,3860562800,32000,31950,32000,31950,1123
20231024,104200,3824627100,32000,31950,32000,31950,143
20231024,104100,3820054700,31950,31950,32000,31950,576
20231024,104000,3801650450,31950,31950,31950,31900,444
20231024,103900,3787473050,31900,32000,32050,31900,3106
20231024,103800,3688207850,32000,31950,32000,31950,819
20231024,103700,3662010950,31950,31950,31950,31950,443
20231024,103600,3647857100,31950,31950,32000,31900,345
20231024,103500,3636834550,31950,31950,31950,31900,341
20231024,103400,3625945100,31900,31900,31950,31900,721
20231024,103300,3602932450,31900,32000,32000,31900,4293
20231024,103200,3465940000,32000,31950,32000,31950,275
20231024,103100,3457141600,31950,32000,32000,31950,1473
20231024,103000,3410070200,32000,32050,32100,32000,1359
20231024,102900,3366569850,32000,32050,32050,32000,607
20231024,102800,3347118300,32000,32000,32050,32000,493
20231024,102700,3331342250,32000,32000,32050,32000,129
20231024,102600,3327212400,32000,32000,32000,32000,299
20231024,102500,3317644400,32000,32100,32100,32000,545
20231024,102400,3300187650,32100,32050,32150,32050,1651
20231024,102300,3247187700,32050,32050,32050,32000,473
20231024,102200,3232038050,32050,32050,32100,31950,5448
20231024,102100,3057685250,32050,32150,32150,32050,2937
20231024,102000,2963373800,32150,32150,32200,32150,203
20231024,101900,2956847300,32150,32200,32250,32150,922
20231024,101800,2927154250,32250,32200,32250,32200,266
20231024,101700,2918581050,32200,32200,32250,32200,261
20231024,101600,2910173900,32250,32250,32300,32200,1322
20231024,101500,2867549050,32300,32300,32300,32300,959
20231024,101400,2836573350,32350,32350,32350,32300,367
20231024,101300,2824710900,32350,32400,32400,32300,1340
20231024,101200,2781357250,32400,32400,32400,32400,244
20231024,101100,2773451650,32350,32400,32400,32350,261
20231024,101000,2764995750,32400,32400,32400,32350,1209
20231024,100900,2725825650,32400,32400,32400,32350,261
20231024,100800,2717369850,32400,32350,32400,32350,380
20231024,100700,2705058000,32400,32400,32400,32350,102
20231024,100600,2701753800,32400,32400,32400,32350,475
20231024,100500,2686373100,32350,32400,32400,32350,294
20231024,100400,2676848850,32400,32400,32400,32400,109
20231024,100300,2673317250,32350,32400,32400,32350,70
20231024,100200,2671050000,32350,32350,32400,32350,934
20231024,100100,2640835050,32350,32450,32450,32350,2016
20231024,100000,2575526750,32450,32450,32500,32400,3031
20231024,095900,2477209100,32400,32450,32450,32400,1139
20231024,095800,2440272800,32400,32600,32600,32400,4793
20231024,095700,2284492300,32600,32550,32600,32550,164
20231024,095600,2279153750,32550,32600,32600,32550,344
20231024,095500,2267953250,32550,32550,32600,32550,185
20231024,095400,2261930050,32550,32500,32600,32500,494
20231024,095300,2245869500,32500,32600,32600,32450,1333
20231024,095200,2202519700,32550,32500,32550,32500,1090
20231024,095100,2167049800,32500,32450,32500,32450,2438
20231024,095000,2087817350,32500,32500,32500,32500,73
20231024,094900,2085444850,32450,32450,32500,32450,307
20231024,094800,2075481450,32500,32450,32500,32450,73
20231024,094700,2073109000,32500,32500,32500,32450,389
20231024,094600,2060467450,32500,32500,32500,32450,705
20231024,094500,2037565000,32550,32500,32550,32500,141
20231024,094400,2032980650,32500,32500,32500,32500,656
20231024,094300,2011660650,32500,32450,32500,32450,392
20231024,094200,1998924150,32450,32450,32450,32450,107
20231024,094100,1995452000,32450,32500,32500,32450,346
20231024,094000,1984223500,32550,32650,32650,32500,4136
20231024,093900,1849500200,32650,32650,32650,32600,689
20231024,093800,1827037850,32650,32600,32650,32600,122
20231024,093700,1823060500,32650,32650,32650,32650,160
20231024,093600,1817836500,32650,32600,32650,32600,115
20231024,093500,1814083400,32600,32800,32800,32600,3574
20231024,093400,1697196250,32800,32850,32850,32750,1609
20231024,093300,1644419700,32850,32800,32850,32800,638
20231024,093200,1623487150,32800,32700,32800,32700,1827
20231024,093100,1563610250,32700,32750,32750,32700,222
20231024,093000,1556347950,32750,32750,32750,32750,683
20231024,092900,1533979700,32800,32750,32800,32750,154
20231024,092800,1528935300,32850,32850,32850,32800,471
20231024,092700,1513463050,32850,32750,32850,32750,3758
20231024,092600,1390147250,32750,32750,32800,32700,1430
20231024,092500,1343314950,32750,32750,32750,32700,678
20231024,092400,1321111000,32750,32800,32800,32700,714
20231024,092300,1297727100,32750,32700,32800,32700,2722
20231024,092200,1208529350,32750,32750,32750,32700,338
20231024,092100,1197466000,32700,32700,32750,32700,3331
20231024,092000,1088542250,32650,32600,32700,32550,3632
20231024,091900,969974700,32550,32600,32600,32550,1083
20231024,091800,934670200,32550,32550,32600,32550,343
20231024,091700,923505500,32550,32650,32650,32550,1502
20231024,091600,874516450,32700,32650,32700,32650,387
20231024,091500,861880750,32650,32650,32700,32650,702
20231024,091400,838960200,32600,32650,32650,32600,787
20231024,091300,813276700,32650,32700,32700,32600,2617
20231024,091200,727819350,32700,32750,32800,32700,2108
20231024,091100,658827200,32750,32600,32800,32600,2540
20231024,091000,575724600,32650,32600,32650,32600,650
20231024,090900,554523400,32600,32650,32650,32600,798
20231024,090800,528499350,32650,32550,32700,32550,3285
20231024,090700,421303150,32550,32450,32550,32450,1531
20231024,090600,371541900,32500,32550,32600,32450,1015
20231024,090500,338521500,32600,32500,32600,32450,2188
20231024,090400,267327200,32550,32600,32650,32450,1742
20231024,090300,210586550,32550,32550,32600,32550,946
20231024,090200,179768700,32550,32500,32550,32450,738
20231024,090100,155780350,32600,32450,32700,32450,1003
20231024,090000,123072600,32450,32400,32650,32400,3795