KissMeData/005290/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,184200,11956651900,32200,32200,32200,32200,10261
20231010,184100,11956651900,32200,32200,32200,32200,0
20231010,184000,11956651900,32200,32200,32200,32200,0
20231010,183900,11956651900,32200,32200,32200,32200,0
20231010,183800,11956651900,32200,32200,32200,32200,0
20231010,183700,11956651900,32200,32200,32200,32200,0
20231010,183600,11956651900,32200,32200,32200,32200,0
20231010,183500,11956651900,32200,32200,32200,32200,0
20231010,183400,11956651900,32200,32200,32200,32200,0
20231010,183300,11956651900,32200,32200,32200,32200,0
20231010,183200,11956651900,32200,32200,32200,32200,0
20231010,183100,11956651900,32200,32200,32200,32200,0
20231010,183000,11956651900,32200,32200,32200,32200,0
20231010,182900,11956651900,32200,32200,32200,32200,0
20231010,182800,11956651900,32200,32200,32200,32200,0
20231010,182700,11956651900,32200,32200,32200,32200,0
20231010,182600,11956651900,32200,32200,32200,32200,0
20231010,182500,11956651900,32200,32200,32200,32200,0
20231010,182400,11956651900,32200,32200,32200,32200,0
20231010,182300,11956651900,32200,32200,32200,32200,0
20231010,182200,11956651900,32200,32200,32200,32200,0
20231010,182100,11956651900,32200,32200,32200,32200,0
20231010,182000,11956651900,32200,32200,32200,32200,0
20231010,181900,11956651900,32200,32200,32200,32200,0
20231010,181800,11956651900,32200,32200,32200,32200,0
20231010,181700,11956651900,32200,32200,32200,32200,0
20231010,181600,11956651900,32200,32200,32200,32200,0
20231010,181500,11956651900,32200,32200,32200,32200,0
20231010,181400,11956651900,32200,32200,32200,32200,0
20231010,181300,11956651900,32200,32200,32200,32200,0
20231010,181200,11956651900,32200,32200,32200,32200,10261
20231010,181100,11956651900,32200,32200,32200,32200,0
20231010,181000,11956651900,32200,32200,32200,32200,0
20231010,180900,11956651900,32200,32200,32200,32200,0
20231010,180800,11956651900,32200,32200,32200,32200,0
20231010,180700,11956651900,32200,32200,32200,32200,0
20231010,180600,11956651900,32200,32200,32200,32200,0
20231010,180500,11956651900,32200,32200,32200,32200,0
20231010,180400,11956651900,32200,32200,32200,32200,0
20231010,180300,11956651900,32200,32200,32200,32200,0
20231010,180200,11956651900,32200,32200,32200,32200,0
20231010,180100,11956651900,32200,32200,32200,32200,0
20231010,180000,11956651900,32200,32200,32200,32200,0
20231010,175900,11956651900,32200,32200,32200,32200,0
20231010,175800,11956651900,32200,32200,32200,32200,0
20231010,175700,11956651900,32200,32200,32200,32200,0
20231010,175600,11956651900,32200,32200,32200,32200,0
20231010,175500,11956651900,32200,32200,32200,32200,0
20231010,175400,11956651900,32200,32200,32200,32200,0
20231010,175300,11956651900,32200,32200,32200,32200,0
20231010,175200,11956651900,32200,32200,32200,32200,0
20231010,175100,11956651900,32200,32200,32200,32200,0
20231010,175000,11956651900,32200,32200,32200,32200,0
20231010,174900,11956651900,32200,32200,32200,32200,0
20231010,174800,11956651900,32200,32200,32200,32200,0
20231010,174700,11956651900,32200,32200,32200,32200,0
20231010,174600,11956651900,32200,32200,32200,32200,0
20231010,174500,11956651900,32200,32200,32200,32200,0
20231010,174400,11956651900,32200,32200,32200,32200,0
20231010,174300,11956651900,32200,32200,32200,32200,0
20231010,174200,11956651900,32200,32200,32200,32200,10261
20231010,174100,11956651900,32200,32200,32200,32200,0
20231010,174000,11956651900,32200,32200,32200,32200,0
20231010,173900,11956651900,32200,32200,32200,32200,0
20231010,173800,11956651900,32200,32200,32200,32200,0
20231010,173700,11956651900,32200,32200,32200,32200,0
20231010,173600,11956651900,32200,32200,32200,32200,0
20231010,173500,11956651900,32200,32200,32200,32200,0
20231010,173400,11956651900,32200,32200,32200,32200,0
20231010,173300,11956651900,32200,32200,32200,32200,0
20231010,173200,11956651900,32200,32200,32200,32200,0
20231010,173100,11956651900,32200,32200,32200,32200,0
20231010,173000,11956651900,32200,32200,32200,32200,0
20231010,172900,11956651900,32200,32200,32200,32200,0
20231010,172800,11956651900,32200,32200,32200,32200,0
20231010,172700,11956651900,32200,32200,32200,32200,0
20231010,172600,11956651900,32200,32200,32200,32200,0
20231010,172500,11956651900,32200,32200,32200,32200,0
20231010,172400,11956651900,32200,32200,32200,32200,0
20231010,172300,11956651900,32200,32200,32200,32200,0
20231010,172200,11956651900,32200,32200,32200,32200,0
20231010,172100,11956651900,32200,32200,32200,32200,0
20231010,172000,11956651900,32200,32200,32200,32200,0
20231010,171900,11956651900,32200,32200,32200,32200,0
20231010,171800,11956651900,32200,32200,32200,32200,0
20231010,171700,11956651900,32200,32200,32200,32200,0
20231010,171600,11956651900,32200,32200,32200,32200,0
20231010,171500,11956651900,32200,32200,32200,32200,0
20231010,171400,11956651900,32200,32200,32200,32200,0
20231010,171300,11956651900,32200,32200,32200,32200,0
20231010,171200,11956651900,32200,32200,32200,32200,10261
20231010,171100,11956651900,32200,32200,32200,32200,0
20231010,171000,11956651900,32200,32200,32200,32200,0
20231010,170900,11956651900,32200,32200,32200,32200,0
20231010,170800,11956651900,32200,32200,32200,32200,0
20231010,170700,11956651900,32200,32200,32200,32200,0
20231010,170600,11956651900,32200,32200,32200,32200,0
20231010,170500,11956651900,32200,32200,32200,32200,0
20231010,170400,11956651900,32200,32200,32200,32200,0
20231010,170300,11956651900,32200,32200,32200,32200,0
20231010,170200,11956651900,32200,32200,32200,32200,0
20231010,170100,11956651900,32200,32200,32200,32200,0
20231010,170000,11956651900,32200,32200,32200,32200,0
20231010,165900,11956651900,32200,32200,32200,32200,0
20231010,165800,11956651900,32200,32200,32200,32200,0
20231010,165700,11956651900,32200,32200,32200,32200,0
20231010,165600,11956651900,32200,32200,32200,32200,0
20231010,165500,11956651900,32200,32200,32200,32200,0
20231010,165400,11956651900,32200,32200,32200,32200,0
20231010,165300,11956651900,32200,32200,32200,32200,0
20231010,165200,11956651900,32200,32200,32200,32200,0
20231010,165100,11956651900,32200,32200,32200,32200,0
20231010,165000,11956651900,32200,32200,32200,32200,0
20231010,164900,11956651900,32200,32200,32200,32200,0
20231010,164800,11956651900,32200,32200,32200,32200,0
20231010,164700,11956651900,32200,32200,32200,32200,0
20231010,164600,11956651900,32200,32200,32200,32200,0
20231010,164500,11956651900,32200,32200,32200,32200,0
20231010,164400,11956651900,32200,32200,32200,32200,0
20231010,164300,11956651900,32200,32200,32200,32200,0
20231010,164200,11956651900,32200,32200,32200,32200,10261
20231010,164100,11956651900,32200,32200,32200,32200,0
20231010,164000,11956651900,32200,32200,32200,32200,0
20231010,163900,11956651900,32200,32200,32200,32200,0
20231010,163800,11956651900,32200,32200,32200,32200,0
20231010,163700,11956651900,32200,32200,32200,32200,0
20231010,163600,11956651900,32200,32200,32200,32200,0
20231010,163500,11956651900,32200,32200,32200,32200,0
20231010,163400,11956651900,32200,32200,32200,32200,0
20231010,163300,11956651900,32200,32200,32200,32200,0
20231010,163200,11956651900,32200,32200,32200,32200,0
20231010,163100,11956651900,32200,32200,32200,32200,0
20231010,163000,11956651900,32200,32200,32200,32200,0
20231010,162900,11956651900,32200,32200,32200,32200,0
20231010,162800,11956651900,32200,32200,32200,32200,0
20231010,162700,11956651900,32200,32200,32200,32200,0
20231010,162600,11956651900,32200,32200,32200,32200,0
20231010,162500,11956651900,32200,32200,32200,32200,0
20231010,162400,11956651900,32200,32200,32200,32200,0
20231010,162300,11956651900,32200,32200,32200,32200,0
20231010,162200,11956651900,32200,32200,32200,32200,0
20231010,162100,11956651900,32200,32200,32200,32200,0
20231010,162000,11956651900,32200,32200,32200,32200,0
20231010,161900,11956651900,32200,32200,32200,32200,0
20231010,161800,11956651900,32200,32200,32200,32200,0
20231010,161700,11956651900,32200,32200,32200,32200,0
20231010,161600,11956651900,32200,32200,32200,32200,0
20231010,161500,11956651900,32200,32200,32200,32200,0
20231010,161400,11956651900,32200,32200,32200,32200,0
20231010,161300,11956651900,32200,32200,32200,32200,0
20231010,161200,11956651900,32200,32200,32200,32200,10261
20231010,161100,11956651900,32200,32200,32200,32200,0
20231010,161000,11956651900,32200,32200,32200,32200,0
20231010,160900,11956651900,32200,32200,32200,32200,0
20231010,160800,11956651900,32200,32200,32200,32200,0
20231010,160700,11956651900,32200,32200,32200,32200,0
20231010,160600,11956651900,32200,32200,32200,32200,0
20231010,160500,11956651900,32200,32200,32200,32200,0
20231010,160400,11956651900,32200,32200,32200,32200,0
20231010,160300,11956651900,32200,32200,32200,32200,0
20231010,160200,11956651900,32200,32200,32200,32200,0
20231010,160100,11956651900,32200,32200,32200,32200,0
20231010,160000,11956651900,32200,32200,32200,32200,0
20231010,155900,11956651900,32200,32200,32200,32200,0
20231010,155800,11956651900,32200,32200,32200,32200,0
20231010,155700,11956651900,32200,32200,32200,32200,0
20231010,155600,11956651900,32200,32200,32200,32200,0
20231010,155500,11956651900,32200,32200,32200,32200,0
20231010,155400,11956651900,32200,32200,32200,32200,0
20231010,155300,11956651900,32200,32200,32200,32200,0
20231010,155200,11956651900,32200,32200,32200,32200,0
20231010,155100,11956651900,32200,32200,32200,32200,0
20231010,155000,11956651900,32200,32200,32200,32200,0
20231010,154900,11956651900,32200,32200,32200,32200,0
20231010,154800,11956651900,32200,32200,32200,32200,0
20231010,154700,11956651900,32200,32200,32200,32200,0
20231010,154600,11956651900,32200,32200,32200,32200,0
20231010,154500,11956651900,32200,32200,32200,32200,0
20231010,154400,11956651900,32200,32200,32200,32200,0
20231010,154300,11956651900,32200,32200,32200,32200,0
20231010,154200,11956651900,32200,32200,32200,32200,10261
20231010,154100,11956651900,32200,32200,32200,32200,0
20231010,154000,11956651900,32200,32200,32200,32200,0
20231010,153900,11956651900,32200,32200,32200,32200,0
20231010,153800,11956651900,32200,32200,32200,32200,0
20231010,153700,11956651900,32200,32200,32200,32200,0
20231010,153600,11956651900,32200,32200,32200,32200,0
20231010,153500,11956651900,32200,32200,32200,32200,0
20231010,153400,11956651900,32200,32200,32200,32200,0
20231010,153300,11956651900,32200,32200,32200,32200,0
20231010,153200,11956651900,32200,32200,32200,32200,0
20231010,153100,11956651900,32200,32200,32200,32200,0
20231010,153000,11956651900,32200,32200,32200,32200,10261
20231010,152900,11626247700,32200,32200,32200,32200,0
20231010,152800,11626247700,32200,32200,32200,32200,0
20231010,152700,11626247700,32200,32200,32200,32200,0
20231010,152600,11626247700,32200,32200,32200,32200,0
20231010,152500,11626247700,32200,32200,32200,32200,0
20231010,152400,11626247700,32200,32200,32200,32200,0
20231010,152300,11626247700,32200,32200,32200,32200,0
20231010,152200,11626247700,32200,32200,32200,32200,0
20231010,152100,11626247700,32200,32200,32200,32200,0
20231010,152000,11626247700,32200,32200,32200,32200,0
20231010,151900,11626247700,32200,32250,32250,32100,1846
20231010,151800,11566905000,32200,32150,32250,32150,617
20231010,151700,11547038200,32100,32150,32150,32100,1166
20231010,151600,11509589150,32200,32250,32250,32200,1841
20231010,151500,11450284950,32250,32150,32250,32150,688
20231010,151400,11428114000,32150,32200,32250,32150,3802
20231010,151300,11305653550,32200,32200,32250,32200,529
20231010,151200,11288619400,32200,32250,32250,32200,1001
20231010,151100,11256340500,32250,32300,32300,32200,933
20231010,151000,11226250850,32250,32250,32300,32250,612
20231010,150900,11206501300,32300,32250,32300,32250,530
20231010,150800,11189404350,32250,32250,32250,32200,545
20231010,150700,11171832300,32250,32250,32300,32200,1431
20231010,150600,11125674800,32250,32300,32300,32250,706
20231010,150500,11102897500,32300,32250,32300,32250,761
20231010,150400,11078317850,32250,32250,32250,32150,2855
20231010,150300,10986334850,32250,32200,32250,32200,900
20231010,150200,10957322500,32250,32250,32250,32200,501
20231010,150100,10941177550,32200,32300,32300,32200,1323
20231010,150000,10898528500,32300,32350,32350,32250,1054
20231010,145900,10864479100,32350,32300,32350,32250,1401
20231010,145800,10819231800,32300,32300,32300,32250,1660
20231010,145700,10765629100,32300,32250,32300,32250,1323
20231010,145600,10722910050,32300,32300,32300,32250,1348
20231010,145500,10679378050,32300,32200,32300,32200,2917
20231010,145400,10585249350,32250,32250,32250,32200,1382
20231010,145300,10540713200,32250,32200,32250,32200,617
20231010,145200,10520838300,32250,32300,32300,32200,642
20231010,145100,10500132450,32300,32250,32300,32250,1242
20231010,145000,10460068800,32250,32250,32250,32200,735
20231010,144900,10436367000,32250,32250,32250,32200,463
20231010,144800,10421456450,32200,32250,32250,32200,380
20231010,144700,10409202500,32250,32300,32300,32250,443
20231010,144600,10394912100,32300,32350,32350,32250,2905
20231010,144500,10301092050,32300,32350,32350,32300,333
20231010,144400,10290332600,32350,32350,32350,32300,53
20231010,144300,10288618850,32350,32300,32350,32300,555
20231010,144200,10270680050,32350,32350,32350,32300,33
20231010,144100,10269613100,32300,32300,32350,32250,1264
20231010,144000,10228785200,32300,32250,32300,32250,723
20231010,143900,10205451700,32300,32250,32300,32250,118
20231010,143800,10201643800,32250,32200,32250,32200,553
20231010,143700,10183835200,32250,32250,32250,32200,873
20231010,143600,10155696500,32200,32250,32250,32200,1137
20231010,143500,10119042300,32200,32250,32250,32200,336
20231010,143400,10108220600,32250,32150,32250,32100,1059
20231010,143300,10074134400,32150,32200,32200,32150,1066
20231010,143200,10039832400,32200,32150,32200,32100,2306
20231010,143100,9965625700,32200,32150,32200,32150,957
20231010,143000,9934830500,32100,32100,32200,32050,1648
20231010,142900,9881904500,32100,32100,32100,32050,350
20231010,142800,9870682850,32100,32050,32100,32050,897
20231010,142700,9841928050,32050,32050,32100,32000,1203
20231010,142600,9803381850,32050,32000,32050,31950,6652
20231010,142500,9590505050,32050,32100,32100,32000,684
20231010,142400,9568586100,32100,32050,32100,32050,1518
20231010,142300,9519926300,32100,32100,32100,32050,585
20231010,142200,9501150550,32100,32100,32150,32100,1898
20231010,142100,9440219650,32100,32100,32100,32050,628
20231010,142000,9420089350,32050,32100,32100,32050,715
20231010,141900,9397148050,32100,32150,32150,32100,784
20231010,141800,9371980850,32150,32150,32150,32100,783
20231010,141700,9346807700,32150,32050,32150,32050,784
20231010,141600,9321638550,32050,32100,32100,32050,875
20231010,141500,9293551250,32100,32100,32150,32050,2587
20231010,141400,9210548900,32100,32150,32150,32100,5042
20231010,141300,9048513150,32150,32250,32250,32150,1282
20231010,141200,9007234300,32250,32200,32250,32200,1199
20231010,141100,8968624600,32200,32250,32250,32200,92
20231010,141000,8965660900,32200,32250,32250,32200,1117
20231010,140900,8929646300,32300,32250,32300,32250,867
20231010,140800,8901682300,32300,32250,32300,32250,131
20231010,140700,8897451200,32300,32250,32300,32250,1363
20231010,140600,8853426800,32300,32300,32300,32250,442
20231010,140500,8839154700,32300,32300,32300,32300,2045
20231010,140400,8773101200,32300,32300,32350,32300,86
20231010,140300,8770321650,32300,32300,32350,32300,510
20231010,140200,8753841850,32300,32300,32350,32300,186
20231010,140100,8747833500,32350,32350,32350,32300,470
20231010,140000,8732642650,32350,32350,32350,32350,449
20231010,135900,8718117500,32350,32350,32350,32300,1018
20231010,135800,8685185450,32350,32250,32350,32250,39
20231010,135700,8683924700,32250,32250,32300,32250,4366
20231010,135600,8543071200,32250,32250,32300,32250,1605
20231010,135500,8491309700,32250,32250,32300,32250,3522
20231010,135400,8377721150,32250,32300,32350,32250,705
20231010,135300,8354974750,32300,32350,32400,32300,1966
20231010,135200,8291450450,32350,32350,32400,32350,101
20231010,135100,8288181750,32350,32450,32450,32350,1942
20231010,135000,8225268950,32450,32400,32450,32400,568
20231010,134900,8206852900,32450,32450,32450,32400,48
20231010,134800,8205295400,32450,32450,32450,32400,108
20231010,134700,8201791300,32450,32350,32450,32350,860
20231010,134600,8173920700,32350,32400,32400,32350,158
20231010,134500,8168807550,32350,32350,32350,32300,2188
20231010,134400,8098075500,32350,32500,32500,32350,2045
20231010,134300,8031727350,32500,32500,32500,32450,576
20231010,134200,8013007650,32500,32400,32500,32400,1165
20231010,134100,7975235900,32400,32400,32400,32350,400
20231010,134000,7962293000,32400,32400,32400,32350,301
20231010,133900,7952553450,32400,32350,32400,32350,158
20231010,133800,7947439650,32400,32400,32400,32350,742
20231010,133700,7923435350,32400,32400,32400,32350,155
20231010,133600,7918418350,32400,32400,32400,32350,356
20231010,133500,7906900250,32350,32400,32400,32350,966
20231010,133400,7875644850,32350,32350,32400,32350,278
20231010,133300,7866649550,32350,32350,32400,32350,220
20231010,133200,7859531800,32400,32400,32400,32350,403
20231010,133100,7846489600,32400,32400,32400,32400,121
20231010,133000,7842569200,32350,32300,32400,32300,3655
20231010,132900,7724383000,32300,32300,32300,32250,462
20231010,132800,7709470700,32350,32300,32350,32300,852
20231010,132700,7681949400,32250,32250,32250,32250,1
20231010,132600,7681917150,32250,32200,32300,32200,2887
20231010,132500,7588799500,32250,32250,32250,32200,21
20231010,132400,7588122550,32250,32200,32250,32200,858
20231010,132300,7560486750,32200,32250,32250,32200,828
20231010,132200,7533783850,32250,32300,32300,32250,1242
20231010,132100,7493728900,32250,32300,32350,32250,831
20231010,132000,7466889850,32300,32300,32350,32300,1525
20231010,131900,7417623600,32300,32350,32350,32300,1016
20231010,131800,7384783750,32300,32350,32350,32300,207
20231010,131700,7378089800,32300,32400,32400,32300,342
20231010,131600,7367028450,32350,32350,32400,32350,709
20231010,131500,7344090200,32350,32400,32400,32350,307
20231010,131400,7334158450,32400,32350,32400,32350,215
20231010,131300,7327202550,32350,32400,32400,32350,536
20231010,131200,7309862250,32350,32350,32350,32350,125
20231010,131100,7305818500,32350,32350,32400,32350,3170
20231010,131000,7203268000,32350,32350,32400,32300,955
20231010,130900,7172377850,32350,32350,32400,32350,1425
20231010,130800,7126278550,32350,32400,32400,32350,372
20231010,130700,7114236550,32400,32400,32400,32350,347
20231010,130600,7102994750,32450,32400,32450,32400,279
20231010,130500,7093954300,32350,32350,32400,32350,184
20231010,130400,7088001800,32350,32350,32350,32350,375
20231010,130300,7075870550,32400,32350,32400,32350,257
20231010,130200,7067556000,32400,32350,32400,32350,78
20231010,130100,7065032600,32350,32350,32400,32350,3631
20231010,130000,6947425100,32350,32450,32450,32350,1378
20231010,125900,6902819950,32400,32450,32450,32400,3084
20231010,125800,6802895150,32450,32500,32550,32450,1577
20231010,125700,6751701800,32550,32500,32550,32500,53
20231010,125600,6749978800,32500,32500,32500,32500,1466
20231010,125500,6702333800,32500,32500,32500,32500,392
20231010,125400,6689593800,32500,32550,32550,32500,393
20231010,125300,6676813950,32550,32550,32550,32500,14
20231010,125200,6676358650,32500,32550,32550,32500,397
20231010,125100,6663455950,32550,32600,32600,32550,394
20231010,125000,6650630650,32550,32600,32600,32550,121
20231010,124900,6646691050,32600,32600,32600,32550,2937
20231010,124800,6551015950,32650,32600,32650,32600,31
20231010,124700,6550004550,32600,32600,32650,32600,1437
20231010,124600,6503158000,32600,32650,32650,32600,202
20231010,124500,6496566950,32650,32650,32650,32650,267
20231010,124400,6487849400,32650,32650,32700,32650,2433
20231010,124300,6408411450,32700,32700,32700,32700,1514
20231010,124200,6358903650,32700,32700,32700,32700,713
20231010,124100,6335588550,32700,32700,32700,32700,74
20231010,124000,6333168750,32700,32700,32750,32700,33
20231010,123900,6332088650,32750,32750,32750,32700,345
20231010,123800,6320804900,32700,32700,32750,32700,160
20231010,123700,6315571400,32750,32750,32750,32700,77
20231010,123600,6313053400,32750,32700,32750,32700,515
20231010,123500,6296212800,32700,32700,32700,32700,326
20231010,123400,6285552600,32700,32700,32700,32650,1013
20231010,123300,6252427700,32700,32700,32700,32650,396
20231010,123200,6239496500,32700,32700,32700,32650,367
20231010,123100,6227500650,32700,32750,32750,32700,726
20231010,123000,6203759550,32750,32750,32750,32700,389
20231010,122900,6191034800,32750,32750,32750,32700,529
20231010,122800,6173735750,32700,32700,32700,32650,1293
20231010,122700,6131467500,32700,32650,32700,32650,342
20231010,122600,6120301100,32700,32700,32700,32650,747
20231010,122500,6095874550,32700,32650,32700,32650,15
20231010,122400,6095384100,32650,32650,32700,32650,1119
20231010,122300,6058848650,32650,32700,32750,32650,1685
20231010,122200,6003751600,32700,32800,32800,32700,1978
20231010,122100,5938879300,32850,32800,32850,32800,355
20231010,122000,5927235200,32850,32750,32850,32750,1332
20231010,121900,5883505350,32750,32750,32750,32700,757
20231010,121800,5858716450,32800,32750,32800,32750,735
20231010,121700,5834632200,32800,32800,32800,32800,10
20231010,121600,5834304200,32800,32800,32800,32800,411
20231010,121500,5820823400,32800,32850,32850,32800,2156
20231010,121400,5750024300,32850,32950,32950,32850,296
20231010,121300,5740293250,32950,32950,32950,32900,34
20231010,121200,5739174550,32950,32900,32950,32900,4249
20231010,121100,5599382350,32900,32900,32900,32900,301
20231010,121000,5589479450,32950,32900,32950,32900,59
20231010,120900,5587537100,32900,32900,32950,32900,309
20231010,120800,5577370800,32950,32950,32950,32950,374
20231010,120700,5565047500,32950,32950,32950,32950,3
20231010,120600,5564948650,32950,32950,32950,32950,300
20231010,120500,5555063650,32950,33000,33000,32950,400
20231010,120400,5541883300,33000,33000,33000,32950,210
20231010,120300,5534963150,33000,33000,33000,33000,7
20231010,120200,5534732150,32950,33000,33000,32950,344
20231010,120100,5523395700,33000,32950,33000,32950,261
20231010,120000,5514792250,33000,32950,33000,32950,893
20231010,115900,5485366350,32950,32950,32950,32900,486
20231010,115800,5469368750,32950,32950,32950,32900,28
20231010,115700,5468446750,32950,32900,32950,32900,236
20231010,115600,5460676700,32950,32950,32950,32900,508
20231010,115500,5443953100,32950,32950,32950,32950,9
20231010,115400,5443656550,32950,32950,32950,32900,218
20231010,115300,5436481950,32950,32950,32950,32900,380
20231010,115200,5423975950,32950,32900,32950,32900,251
20231010,115100,5415718000,32950,32950,32950,32900,44
20231010,115000,5414269800,32900,32900,32900,32900,333
20231010,114900,5403314100,32950,32950,32950,32950,57
20231010,114800,5401435950,32950,32900,32950,32900,159
20231010,114700,5396204700,32900,32900,32950,32900,405
20231010,114600,5382879600,32950,32900,32950,32900,5
20231010,114500,5382715050,32900,32950,32950,32900,334
20231010,114400,5371724950,32950,32900,32950,32900,423
20231010,114300,5357802450,32950,32900,32950,32900,101
20231010,114200,5354475550,32950,32900,32950,32900,134
20231010,114100,5350063950,32950,32950,32950,32900,536
20231010,114000,5332417750,32950,32950,32950,32900,166
20231010,113900,5326948300,32950,32950,32950,32950,69
20231010,113800,5324674750,32950,32900,32950,32900,382
20231010,113700,5312102900,32950,32900,32950,32900,130
20231010,113600,5307819850,32950,32950,32950,32900,136
20231010,113500,5303344800,32900,32900,32950,32900,314
20231010,113400,5293013650,32950,32900,32950,32900,556
20231010,113300,5274693650,32900,32900,32950,32900,1181
20231010,113200,5235780200,32900,32900,32900,32900,178
20231010,113100,5229924000,32900,32850,32950,32850,880
20231010,113000,5200990150,32850,32800,32850,32800,271
20231010,112900,5192101300,32850,32800,32850,32800,338
20231010,112800,5181005900,32850,32900,32900,32850,988
20231010,112700,5148549550,32900,32900,32950,32900,795
20231010,112600,5122394000,32900,32950,32950,32900,252
20231010,112500,5114103100,32900,32950,32950,32900,761
20231010,112400,5089065700,32950,32900,32950,32900,414
20231010,112300,5075443600,32900,32950,32950,32900,70
20231010,112200,5073140050,32950,33050,33100,32950,2693
20231010,112100,4984265400,33050,33050,33100,33050,305
20231010,112000,4974184400,33050,33050,33050,33050,470
20231010,111900,4958650900,33050,33100,33100,33050,518
20231010,111800,4941530950,33100,33100,33100,33100,0
20231010,111700,4941530950,33100,33050,33100,33050,244
20231010,111600,4933465250,33050,33050,33050,33050,608
20231010,111500,4913370850,33100,33050,33100,33050,7
20231010,111400,4913139250,33050,33050,33050,33050,144
20231010,111300,4908380050,33050,33100,33100,33050,316
20231010,111200,4897936000,33050,33050,33050,33050,395
20231010,111100,4884881250,33050,33100,33100,33050,1167
20231010,111000,4846309300,33050,33100,33100,33050,1030
20231010,110900,4812231500,33150,33100,33150,33100,4
20231010,110800,4812099050,33100,33100,33100,33100,510
20231010,110700,4795218050,33100,33100,33100,33100,400
20231010,110600,4781978050,33150,33150,33150,33150,137
20231010,110500,4777436500,33100,33050,33100,33050,281
20231010,110400,4768136950,33100,33100,33100,33100,69
20231010,110300,4765853050,33100,33150,33150,33100,766
20231010,110200,4740479500,33150,33050,33150,33050,1429
20231010,110100,4693146550,33100,33100,33100,33050,379
20231010,110000,4680616950,33100,33050,33100,33050,34
20231010,105900,4679491700,33050,33050,33100,33050,152
20231010,105800,4674468050,33050,33100,33100,33050,523
20231010,105700,4657177000,33150,33050,33150,33050,197
20231010,105600,4650656450,33100,33100,33100,33100,437
20231010,105500,4636191750,33100,33100,33100,33100,748
20231010,105400,4611432950,33150,33150,33200,33100,811
20231010,105300,4584563250,33150,33150,33150,33150,170
20231010,105200,4578927750,33150,33150,33150,33150,31
20231010,105100,4577900100,33150,33150,33200,33150,496
20231010,105000,4561455850,33200,33150,33200,33150,44
20231010,104900,4559995150,33150,33150,33150,33150,395
20231010,104800,4546900900,33150,33200,33200,33150,408
20231010,104700,4533372850,33200,33250,33250,33200,483
20231010,104600,4517318200,33300,33250,33300,33250,507
20231010,104500,4500457050,33250,33200,33250,33150,1183
20231010,104400,4461223250,33200,33300,33300,33200,1463
20231010,104300,4412584500,33300,33300,33300,33300,161
20231010,104200,4407223200,33300,33300,33300,33250,1546
20231010,104100,4355789450,33300,33300,33300,33250,89
20231010,104000,4352826050,33250,33250,33300,33250,144
20231010,103900,4348036150,33300,33300,33350,33300,1925
20231010,103800,4283925500,33350,33350,33350,33300,108
20231010,103700,4280326200,33350,33300,33350,33300,274
20231010,103600,4271195700,33350,33350,33350,33300,541
20231010,103500,4253170800,33300,33300,33300,33300,131
20231010,103400,4248808500,33300,33400,33400,33300,2286
20231010,103300,4172563750,33400,33400,33400,33350,1017
20231010,103200,4138619150,33400,33400,33400,33400,42
20231010,103100,4137216350,33400,33400,33400,33350,2013
20231010,103000,4070000750,33450,33400,33450,33400,398
20231010,102900,4056705700,33450,33350,33450,33300,3312
20231010,102800,3946268400,33350,33350,33350,33300,96
20231010,102700,3943069550,33350,33300,33350,33300,801
20231010,102600,3916393300,33300,33350,33350,33300,47
20231010,102500,3914825900,33300,33300,33350,33300,234
20231010,102400,3907032550,33300,33300,33300,33250,452
20231010,102300,3891981050,33300,33300,33300,33300,414
20231010,102200,3878194850,33300,33250,33300,33250,219
20231010,102100,3870911400,33250,33300,33300,33250,483
20231010,102000,3854827650,33300,33250,33350,33250,764
20231010,101900,3829367500,33300,33300,33300,33250,71
20231010,101800,3827003450,33250,33250,33350,33250,695
20231010,101700,3803871650,33250,33250,33250,33250,0
20231010,101600,3803871650,33250,33250,33350,33250,1226
20231010,101500,3763097050,33200,33250,33250,33200,358
20231010,101400,3751210800,33250,33200,33250,33200,244
20231010,101300,3743108300,33200,33150,33200,33150,1077
20231010,101200,3707383700,33100,33150,33150,33100,196
20231010,101100,3700894750,33100,33100,33150,33100,582
20231010,101000,3681627850,33150,33200,33250,33150,1399
20231010,100900,3635207100,33200,33250,33250,33200,97
20231010,100800,3631985300,33250,33250,33250,33250,704
20231010,100700,3608577300,33250,33200,33250,33200,1353
20231010,100600,3563650850,33200,33150,33200,33100,1513
20231010,100500,3513487500,33200,33200,33200,33150,195
20231010,100400,3507020150,33150,33150,33200,33150,489
20231010,100300,3490808400,33200,33150,33200,33150,679
20231010,100200,3468277950,33150,33200,33200,33150,68
20231010,100100,3466020800,33200,33200,33250,33200,287
20231010,100000,3456491050,33200,33200,33200,33150,984
20231010,095900,3423848500,33200,33200,33200,33200,137
20231010,095800,3419300100,33200,33250,33250,33150,316
20231010,095700,3408822250,33200,33150,33200,33150,298
20231010,095600,3398930450,33200,33250,33250,33150,1224
20231010,095500,3358316200,33200,33200,33200,33200,1208
20231010,095400,3318210600,33200,33150,33200,33150,362
20231010,095300,3306207550,33150,33200,33200,33150,654
20231010,095200,3284500150,33200,33200,33200,33150,1014
20231010,095100,3250845250,33200,33200,33200,33200,776
20231010,095000,3225082050,33250,33200,33250,33200,1302
20231010,094900,3181843500,33200,33300,33300,33200,4165
20231010,094800,3043444400,33300,33300,33300,33250,625
20231010,094700,3022653050,33300,33300,33300,33250,799
20231010,094600,2996046550,33300,33300,33300,33250,188
20231010,094500,2989786400,33300,33350,33350,33300,2103
20231010,094400,2919732700,33350,33450,33500,33300,3771
20231010,094300,2793793100,33450,33450,33450,33450,626
20231010,094200,2772853400,33450,33400,33450,33400,115
20231010,094100,2769007400,33450,33450,33500,33400,5170
20231010,094000,2596070300,33450,33400,33450,33400,948
20231010,093900,2564406950,33400,33400,33400,33400,691
20231010,093800,2541327550,33350,33350,33350,33350,653
20231010,093700,2519550000,33350,33350,33350,33300,1210
20231010,093600,2479242600,33350,33400,33400,33350,940
20231010,093500,2447879950,33400,33350,33400,33350,1026
20231010,093400,2413619650,33350,33350,33450,33350,2249
20231010,093300,2338554150,33300,33300,33300,33250,1774
20231010,093200,2279492600,33350,33400,33400,33350,1039
20231010,093100,2244839400,33400,33400,33400,33350,1580
20231010,093000,2192100750,33400,33200,33400,33200,1446
20231010,092900,2143959900,33250,33300,33300,33250,1033
20231010,092800,2109606450,33250,33300,33350,33250,1332
20231010,092700,2065261450,33300,33300,33350,33300,165
20231010,092600,2059762950,33350,33450,33450,33300,2737
20231010,092500,1968354250,33450,33450,33450,33450,1827
20231010,092400,1907241100,33450,33450,33450,33400,1096
20231010,092300,1870580050,33450,33450,33450,33400,650
20231010,092200,1848865800,33450,33550,33550,33400,1386
20231010,092100,1802458500,33550,33550,33550,33500,1490
20231010,092000,1752494900,33550,33600,33600,33550,2152
20231010,091900,1680197950,33600,33550,33600,33550,1624
20231010,091800,1625646800,33600,33550,33600,33500,5944
20231010,091700,1426274000,33550,33450,33550,33450,3338
20231010,091600,1314506650,33450,33500,33500,33400,450
20231010,091500,1299452950,33450,33500,33500,33400,2062
20231010,091400,1230475800,33450,33450,33500,33400,2161
20231010,091300,1158190200,33450,33400,33450,33400,214
20231010,091200,1151038050,33400,33400,33450,33350,3934
20231010,091100,1019587200,33400,33400,33400,33400,63
20231010,091000,1017483000,33400,33450,33450,33350,1252
20231010,090900,975651500,33450,33500,33500,33450,514
20231010,090800,958436800,33500,33400,33550,33350,1944
20231010,090700,893338850,33400,33350,33500,33300,2203
20231010,090600,819739400,33250,33350,33350,33200,5546
20231010,090500,635416700,33350,33500,33550,33300,2022
20231010,090400,567838300,33500,33500,33600,33450,2812
20231010,090300,473546800,33500,33500,33550,33300,3595
20231010,090200,353194550,33500,33300,33650,33300,3336
20231010,090100,241495900,33450,33350,33450,33300,3359
20231010,090000,129480350,33350,33250,33400,33250,3843