KissMeData/005290/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,184200,11236644950,33800,33800,33800,33800,11190
20231018,184100,11236644950,33800,33800,33800,33800,0
20231018,184000,11236644950,33800,33800,33800,33800,0
20231018,183900,11236644950,33800,33800,33800,33800,0
20231018,183800,11236644950,33800,33800,33800,33800,0
20231018,183700,11236644950,33800,33800,33800,33800,0
20231018,183600,11236644950,33800,33800,33800,33800,0
20231018,183500,11236644950,33800,33800,33800,33800,0
20231018,183400,11236644950,33800,33800,33800,33800,0
20231018,183300,11236644950,33800,33800,33800,33800,0
20231018,183200,11236644950,33800,33800,33800,33800,0
20231018,183100,11236644950,33800,33800,33800,33800,0
20231018,183000,11236644950,33800,33800,33800,33800,0
20231018,182900,11236644950,33800,33800,33800,33800,0
20231018,182800,11236644950,33800,33800,33800,33800,0
20231018,182700,11236644950,33800,33800,33800,33800,0
20231018,182600,11236644950,33800,33800,33800,33800,0
20231018,182500,11236644950,33800,33800,33800,33800,0
20231018,182400,11236644950,33800,33800,33800,33800,0
20231018,182300,11236644950,33800,33800,33800,33800,0
20231018,182200,11236644950,33800,33800,33800,33800,0
20231018,182100,11236644950,33800,33800,33800,33800,0
20231018,182000,11236644950,33800,33800,33800,33800,0
20231018,181900,11236644950,33800,33800,33800,33800,0
20231018,181800,11236644950,33800,33800,33800,33800,0
20231018,181700,11236644950,33800,33800,33800,33800,0
20231018,181600,11236644950,33800,33800,33800,33800,0
20231018,181500,11236644950,33800,33800,33800,33800,0
20231018,181400,11236644950,33800,33800,33800,33800,0
20231018,181300,11236644950,33800,33800,33800,33800,0
20231018,181200,11236644950,33800,33800,33800,33800,11190
20231018,181100,11236644950,33800,33800,33800,33800,0
20231018,181000,11236644950,33800,33800,33800,33800,0
20231018,180900,11236644950,33800,33800,33800,33800,0
20231018,180800,11236644950,33800,33800,33800,33800,0
20231018,180700,11236644950,33800,33800,33800,33800,0
20231018,180600,11236644950,33800,33800,33800,33800,0
20231018,180500,11236644950,33800,33800,33800,33800,0
20231018,180400,11236644950,33800,33800,33800,33800,0
20231018,180300,11236644950,33800,33800,33800,33800,0
20231018,180200,11236644950,33800,33800,33800,33800,0
20231018,180100,11236644950,33800,33800,33800,33800,0
20231018,180000,11236644950,33800,33800,33800,33800,0
20231018,175900,11236644950,33800,33800,33800,33800,0
20231018,175800,11236644950,33800,33800,33800,33800,0
20231018,175700,11236644950,33800,33800,33800,33800,0
20231018,175600,11236644950,33800,33800,33800,33800,0
20231018,175500,11236644950,33800,33800,33800,33800,0
20231018,175400,11236644950,33800,33800,33800,33800,0
20231018,175300,11236644950,33800,33800,33800,33800,0
20231018,175200,11236644950,33800,33800,33800,33800,0
20231018,175100,11236644950,33800,33800,33800,33800,0
20231018,175000,11236644950,33800,33800,33800,33800,0
20231018,174900,11236644950,33800,33800,33800,33800,0
20231018,174800,11236644950,33800,33800,33800,33800,0
20231018,174700,11236644950,33800,33800,33800,33800,0
20231018,174600,11236644950,33800,33800,33800,33800,0
20231018,174500,11236644950,33800,33800,33800,33800,0
20231018,174400,11236644950,33800,33800,33800,33800,0
20231018,174300,11236644950,33800,33800,33800,33800,0
20231018,174200,11236644950,33800,33800,33800,33800,11190
20231018,174100,11236644950,33800,33800,33800,33800,0
20231018,174000,11236644950,33800,33800,33800,33800,0
20231018,173900,11236644950,33800,33800,33800,33800,0
20231018,173800,11236644950,33800,33800,33800,33800,0
20231018,173700,11236644950,33800,33800,33800,33800,0
20231018,173600,11236644950,33800,33800,33800,33800,0
20231018,173500,11236644950,33800,33800,33800,33800,0
20231018,173400,11236644950,33800,33800,33800,33800,0
20231018,173300,11236644950,33800,33800,33800,33800,0
20231018,173200,11236644950,33800,33800,33800,33800,0
20231018,173100,11236644950,33800,33800,33800,33800,0
20231018,173000,11236644950,33800,33800,33800,33800,0
20231018,172900,11236644950,33800,33800,33800,33800,0
20231018,172800,11236644950,33800,33800,33800,33800,0
20231018,172700,11236644950,33800,33800,33800,33800,0
20231018,172600,11236644950,33800,33800,33800,33800,0
20231018,172500,11236644950,33800,33800,33800,33800,0
20231018,172400,11236644950,33800,33800,33800,33800,0
20231018,172300,11236644950,33800,33800,33800,33800,0
20231018,172200,11236644950,33800,33800,33800,33800,0
20231018,172100,11236644950,33800,33800,33800,33800,0
20231018,172000,11236644950,33800,33800,33800,33800,0
20231018,171900,11236644950,33800,33800,33800,33800,0
20231018,171800,11236644950,33800,33800,33800,33800,0
20231018,171700,11236644950,33800,33800,33800,33800,0
20231018,171600,11236644950,33800,33800,33800,33800,0
20231018,171500,11236644950,33800,33800,33800,33800,0
20231018,171400,11236644950,33800,33800,33800,33800,0
20231018,171300,11236644950,33800,33800,33800,33800,0
20231018,171200,11236644950,33800,33800,33800,33800,11190
20231018,171100,11236644950,33800,33800,33800,33800,0
20231018,171000,11236644950,33800,33800,33800,33800,0
20231018,170900,11236644950,33800,33800,33800,33800,0
20231018,170800,11236644950,33800,33800,33800,33800,0
20231018,170700,11236644950,33800,33800,33800,33800,0
20231018,170600,11236644950,33800,33800,33800,33800,0
20231018,170500,11236644950,33800,33800,33800,33800,0
20231018,170400,11236644950,33800,33800,33800,33800,0
20231018,170300,11236644950,33800,33800,33800,33800,0
20231018,170200,11236644950,33800,33800,33800,33800,0
20231018,170100,11236644950,33800,33800,33800,33800,0
20231018,170000,11236644950,33800,33800,33800,33800,0
20231018,165900,11236644950,33800,33800,33800,33800,0
20231018,165800,11236644950,33800,33800,33800,33800,0
20231018,165700,11236644950,33800,33800,33800,33800,0
20231018,165600,11236644950,33800,33800,33800,33800,0
20231018,165500,11236644950,33800,33800,33800,33800,0
20231018,165400,11236644950,33800,33800,33800,33800,0
20231018,165300,11236644950,33800,33800,33800,33800,0
20231018,165200,11236644950,33800,33800,33800,33800,0
20231018,165100,11236644950,33800,33800,33800,33800,0
20231018,165000,11236644950,33800,33800,33800,33800,0
20231018,164900,11236644950,33800,33800,33800,33800,0
20231018,164800,11236644950,33800,33800,33800,33800,0
20231018,164700,11236644950,33800,33800,33800,33800,0
20231018,164600,11236644950,33800,33800,33800,33800,0
20231018,164500,11236644950,33800,33800,33800,33800,0
20231018,164400,11236644950,33800,33800,33800,33800,0
20231018,164300,11236644950,33800,33800,33800,33800,0
20231018,164200,11236644950,33800,33800,33800,33800,11190
20231018,164100,11236644950,33800,33800,33800,33800,0
20231018,164000,11236644950,33800,33800,33800,33800,0
20231018,163900,11236644950,33800,33800,33800,33800,0
20231018,163800,11236644950,33800,33800,33800,33800,0
20231018,163700,11236644950,33800,33800,33800,33800,0
20231018,163600,11236644950,33800,33800,33800,33800,0
20231018,163500,11236644950,33800,33800,33800,33800,0
20231018,163400,11236644950,33800,33800,33800,33800,0
20231018,163300,11236644950,33800,33800,33800,33800,0
20231018,163200,11236644950,33800,33800,33800,33800,0
20231018,163100,11236644950,33800,33800,33800,33800,0
20231018,163000,11236644950,33800,33800,33800,33800,0
20231018,162900,11236644950,33800,33800,33800,33800,0
20231018,162800,11236644950,33800,33800,33800,33800,0
20231018,162700,11236644950,33800,33800,33800,33800,0
20231018,162600,11236644950,33800,33800,33800,33800,0
20231018,162500,11236644950,33800,33800,33800,33800,0
20231018,162400,11236644950,33800,33800,33800,33800,0
20231018,162300,11236644950,33800,33800,33800,33800,0
20231018,162200,11236644950,33800,33800,33800,33800,0
20231018,162100,11236644950,33800,33800,33800,33800,0
20231018,162000,11236644950,33800,33800,33800,33800,0
20231018,161900,11236644950,33800,33800,33800,33800,0
20231018,161800,11236644950,33800,33800,33800,33800,0
20231018,161700,11236644950,33800,33800,33800,33800,0
20231018,161600,11236644950,33800,33800,33800,33800,0
20231018,161500,11236644950,33800,33800,33800,33800,0
20231018,161400,11236644950,33800,33800,33800,33800,0
20231018,161300,11236644950,33800,33800,33800,33800,0
20231018,161200,11236644950,33800,33800,33800,33800,11190
20231018,161100,11236644950,33800,33800,33800,33800,0
20231018,161000,11236644950,33800,33800,33800,33800,0
20231018,160900,11236644950,33800,33800,33800,33800,0
20231018,160800,11236644950,33800,33800,33800,33800,0
20231018,160700,11236644950,33800,33800,33800,33800,0
20231018,160600,11236644950,33800,33800,33800,33800,0
20231018,160500,11236644950,33800,33800,33800,33800,0
20231018,160400,11236644950,33800,33800,33800,33800,0
20231018,160300,11236644950,33800,33800,33800,33800,0
20231018,160200,11236644950,33800,33800,33800,33800,0
20231018,160100,11236644950,33800,33800,33800,33800,0
20231018,160000,11236644950,33800,33800,33800,33800,0
20231018,155900,11236644950,33800,33800,33800,33800,0
20231018,155800,11236644950,33800,33800,33800,33800,0
20231018,155700,11236644950,33800,33800,33800,33800,0
20231018,155600,11236644950,33800,33800,33800,33800,0
20231018,155500,11236644950,33800,33800,33800,33800,0
20231018,155400,11236644950,33800,33800,33800,33800,0
20231018,155300,11236644950,33800,33800,33800,33800,0
20231018,155200,11236644950,33800,33800,33800,33800,0
20231018,155100,11236644950,33800,33800,33800,33800,0
20231018,155000,11236644950,33800,33800,33800,33800,0
20231018,154900,11236644950,33800,33800,33800,33800,0
20231018,154800,11236644950,33800,33800,33800,33800,0
20231018,154700,11236644950,33800,33800,33800,33800,0
20231018,154600,11236644950,33800,33800,33800,33800,0
20231018,154500,11236644950,33800,33800,33800,33800,0
20231018,154400,11236644950,33800,33800,33800,33800,0
20231018,154300,11236644950,33800,33800,33800,33800,0
20231018,154200,11236644950,33800,33800,33800,33800,11190
20231018,154100,11236644950,33800,33800,33800,33800,0
20231018,154000,11236644950,33800,33800,33800,33800,0
20231018,153900,11236644950,33800,33800,33800,33800,0
20231018,153800,11236644950,33800,33800,33800,33800,0
20231018,153700,11236644950,33800,33800,33800,33800,0
20231018,153600,11236644950,33800,33800,33800,33800,0
20231018,153500,11236644950,33800,33800,33800,33800,0
20231018,153400,11236644950,33800,33800,33800,33800,0
20231018,153300,11236644950,33800,33800,33800,33800,0
20231018,153200,11236644950,33800,33800,33800,33800,0
20231018,153100,11236644950,33800,33800,33800,33800,0
20231018,153000,11236644950,33800,33800,33800,33800,11190
20231018,152900,10858422950,33750,33750,33750,33750,0
20231018,152800,10858422950,33750,33750,33750,33750,0
20231018,152700,10858422950,33750,33750,33750,33750,0
20231018,152600,10858422950,33750,33750,33750,33750,0
20231018,152500,10858422950,33750,33750,33750,33750,0
20231018,152400,10858422950,33750,33750,33750,33750,0
20231018,152300,10858422950,33750,33750,33750,33750,0
20231018,152200,10858422950,33750,33750,33750,33750,0
20231018,152100,10858422950,33750,33750,33750,33750,0
20231018,152000,10858422950,33750,33750,33750,33750,0
20231018,151900,10858422950,33750,33800,33800,33750,2467
20231018,151800,10775062250,33750,33800,33850,33750,2089
20231018,151700,10704444400,33800,33850,33850,33800,1182
20231018,151600,10664486750,33800,33800,33850,33800,2096
20231018,151500,10593610300,33750,33800,33800,33750,1549
20231018,151400,10541254200,33800,33750,33800,33700,1780
20231018,151300,10481159600,33750,33700,33750,33650,3614
20231018,151200,10359259950,33750,33750,33750,33700,781
20231018,151100,10332932100,33700,33700,33750,33700,1653
20231018,151000,10277209100,33700,33700,33750,33700,148
20231018,150900,10272216850,33700,33750,33750,33700,416
20231018,150800,10258182900,33700,33750,33750,33700,301
20231018,150700,10248031150,33700,33700,33750,33700,282
20231018,150600,10238524550,33700,33700,33750,33700,846
20231018,150500,10209982500,33750,33700,33750,33700,227
20231018,150400,10202330000,33700,33750,33750,33700,88
20231018,150300,10199361550,33750,33700,33750,33700,346
20231018,150200,10187691600,33700,33700,33750,33700,368
20231018,150100,10175283750,33700,33750,33750,33700,343
20231018,150000,10163708700,33800,33750,33800,33750,920
20231018,145900,10132650050,33800,33800,33800,33750,454
20231018,145800,10117319900,33750,33800,33800,33750,429
20231018,145700,10102834600,33800,33800,33800,33750,951
20231018,145600,10070724550,33750,33800,33800,33750,305
20231018,145500,10060425300,33800,33750,33800,33750,1090
20231018,145400,10023614500,33800,33800,33800,33750,561
20231018,145300,10004657950,33800,33750,33800,33750,513
20231018,145200,9987340700,33750,33750,33800,33700,1536
20231018,145100,9935500100,33750,33750,33800,33750,421
20231018,145000,9921278600,33750,33750,33800,33700,665
20231018,144900,9898831450,33750,33700,33750,33700,602
20231018,144800,9878523300,33750,33750,33750,33700,533
20231018,144700,9860546000,33700,33750,33750,33700,174
20231018,144600,9854675850,33750,33700,33750,33700,289
20231018,144500,9844927050,33750,33750,33750,33700,494
20231018,144400,9828266300,33800,33750,33800,33700,509
20231018,144300,9811088400,33750,33750,33750,33700,186
20231018,144200,9804813000,33750,33750,33750,33700,514
20231018,144100,9787471300,33700,33750,33750,33700,234
20231018,144000,9779577250,33700,33750,33750,33700,135
20231018,143900,9775022750,33750,33700,33750,33700,2144
20231018,143800,9702762000,33650,33700,33700,33650,1189
20231018,143700,9662693950,33650,33700,33700,33650,666
20231018,143600,9640263850,33700,33700,33700,33650,1221
20231018,143500,9599172950,33700,33700,33700,33650,295
20231018,143400,9589235450,33700,33600,33700,33600,426
20231018,143300,9574896800,33650,33650,33650,33600,236
20231018,143200,9566962250,33650,33650,33700,33600,3547
20231018,143100,9447690750,33650,33650,33650,33600,140
20231018,143000,9442983400,33600,33650,33650,33600,344
20231018,142900,9431418450,33650,33600,33650,33600,669
20231018,142800,9408927500,33600,33600,33650,33600,317
20231018,142700,9398264750,33600,33650,33650,33600,321
20231018,142600,9387472600,33650,33600,33650,33600,235
20231018,142500,9379565750,33600,33600,33650,33600,279
20231018,142400,9370188150,33650,33600,33650,33600,404
20231018,142300,9356600500,33650,33600,33650,33600,297
20231018,142200,9346609750,33650,33650,33650,33600,212
20231018,142100,9339477400,33600,33600,33650,33600,896
20231018,142000,9309371500,33650,33650,33650,33600,424
20231018,141900,9295114400,33600,33700,33700,33600,1745
20231018,141800,9236396850,33700,33700,33700,33650,230
20231018,141700,9228656700,33700,33650,33700,33650,458
20231018,141600,9213232850,33700,33650,33700,33650,2572
20231018,141500,9126682450,33650,33700,33700,33650,289
20231018,141400,9116949050,33700,33700,33700,33650,966
20231018,141300,9084396800,33650,33700,33700,33650,151
20231018,141200,9079310850,33700,33700,33700,33650,482
20231018,141100,9063073400,33700,33650,33700,33650,869
20231018,141000,9033791650,33650,33700,33700,33650,114
20231018,140900,9029951000,33700,33700,33700,33650,426
20231018,140800,9015603100,33700,33700,33700,33650,258
20231018,140700,9006910400,33650,33700,33700,33650,64
20231018,140600,9004755850,33700,33650,33700,33650,330
20231018,140500,8993643350,33650,33700,33700,33650,258
20231018,140400,8984952650,33650,33650,33700,33650,376
20231018,140300,8972293450,33700,33700,33700,33650,268
20231018,140200,8963271450,33650,33700,33700,33650,569
20231018,140100,8944116450,33700,33650,33700,33650,848
20231018,140000,8915574450,33650,33700,33700,33650,311
20231018,135900,8905105300,33700,33700,33700,33650,1061
20231018,135800,8869359000,33700,33700,33750,33650,357
20231018,135700,8857327600,33700,33600,33700,33600,3381
20231018,135600,8743556000,33600,33600,33650,33600,336
20231018,135500,8732264800,33650,33600,33650,33600,286
20231018,135400,8722644000,33600,33600,33650,33600,281
20231018,135300,8713201050,33650,33600,33650,33600,365
20231018,135200,8700934800,33600,33650,33650,33600,560
20231018,135100,8682109350,33650,33750,33750,33600,1922
20231018,135000,8617377450,33700,33700,33750,33700,98
20231018,134900,8614073000,33750,33700,33750,33700,371
20231018,134800,8601560500,33750,33700,33750,33700,318
20231018,134700,8590836350,33750,33750,33750,33700,187
20231018,134600,8584531650,33750,33700,33750,33700,191
20231018,134500,8578086800,33750,33700,33750,33700,402
20231018,134400,8564536400,33700,33750,33750,33700,97
20231018,134300,8561264700,33700,33700,33750,33700,301
20231018,134200,8551113650,33700,33700,33750,33700,167
20231018,134100,8545483150,33700,33700,33750,33700,323
20231018,134000,8534595150,33750,33700,33750,33700,294
20231018,133900,8524677350,33700,33750,33750,33700,156
20231018,133800,8519419900,33700,33700,33750,33700,410
20231018,133700,8505594600,33700,33700,33750,33700,235
20231018,133600,8497666150,33700,33700,33750,33700,1292
20231018,133500,8454124400,33700,33700,33750,33700,98
20231018,133400,8450818400,33750,33700,33750,33700,454
20231018,133300,8435508250,33700,33750,33750,33700,221
20231018,133200,8428058050,33700,33700,33750,33700,141
20231018,133100,8423302900,33700,33750,33750,33700,243
20231018,133000,8415105900,33750,33700,33750,33700,198
20231018,132900,8408430700,33750,33750,33750,33700,121
20231018,132800,8404349950,33750,33650,33750,33600,1978
20231018,132700,8337686250,33650,33650,33700,33650,683
20231018,132600,8314699300,33650,33700,33700,33650,308
20231018,132500,8304322500,33700,33750,33750,33650,3482
20231018,132400,8187038700,33700,33750,33750,33700,280
20231018,132300,8177598100,33750,33700,33750,33700,134
20231018,132200,8173076850,33700,33750,33750,33700,302
20231018,132100,8162891100,33750,33750,33800,33700,1262
20231018,132000,8120299550,33800,33750,33800,33750,61
20231018,131900,8118239900,33750,33750,33800,33750,196
20231018,131800,8111616950,33800,33800,33800,33700,363
20231018,131700,8099364350,33800,33700,33800,33700,279
20231018,131600,8089949350,33750,33700,33750,33700,108
20231018,131500,8086304750,33750,33750,33800,33700,446
20231018,131400,8071258300,33750,33750,33750,33750,31
20231018,131300,8070212050,33700,33750,33800,33700,253
20231018,131200,8061671750,33750,33750,33750,33700,497
20231018,131100,8044907550,33750,33800,33800,33750,928
20231018,131000,8013574900,33800,33800,33800,33750,933
20231018,130900,7982082750,33800,33800,33800,33750,331
20231018,130800,7970901750,33800,33800,33800,33750,53
20231018,130700,7969110950,33800,33800,33800,33750,74
20231018,130600,7966610900,33800,33800,33850,33800,760
20231018,130500,7940922550,33800,33850,33900,33800,685
20231018,130400,7917735200,33850,33850,33900,33800,293
20231018,130300,7907818400,33850,33850,33900,33800,323
20231018,130200,7896885100,33850,33850,33850,33800,179
20231018,130100,7890826800,33800,33850,33850,33800,287
20231018,130000,7881114350,33800,33850,33850,33800,446
20231018,125900,7866019150,33850,33850,33850,33800,67
20231018,125800,7863751450,33850,33850,33850,33850,425
20231018,125700,7849365200,33850,33850,33850,33850,1587
20231018,125600,7795645250,33850,33800,33850,33800,394
20231018,125500,7782309650,33800,33850,33850,33800,439
20231018,125400,7767450900,33850,33800,33850,33800,209
20231018,125300,7760377400,33850,33800,33850,33800,141
20231018,125200,7755607150,33850,33800,33850,33800,57
20231018,125100,7753678550,33850,33800,33850,33800,239
20231018,125000,7745590500,33850,33850,33850,33800,225
20231018,124900,7737983050,33800,33800,33850,33800,85
20231018,124800,7735107750,33850,33850,33850,33800,246
20231018,124700,7726782300,33850,33800,33850,33800,216
20231018,124600,7719480250,33750,33800,33800,33750,459
20231018,124500,7703978050,33800,33750,33850,33750,308
20231018,124400,7693569600,33800,33800,33850,33750,1082
20231018,124300,7657003900,33800,33800,33800,33750,118
20231018,124200,7653016900,33800,33850,33850,33800,124
20231018,124100,7648824900,33800,33800,33850,33750,623
20231018,124000,7627773850,33850,33800,33850,33800,35
20231018,123900,7626589150,33850,33800,34000,33800,3187
20231018,123800,7518538350,33800,33800,33800,33800,221
20231018,123700,7511068550,33800,33800,33800,33750,149
20231018,123600,7506034200,33800,33800,33800,33800,109
20231018,123500,7502350000,33800,33800,33800,33800,256
20231018,123400,7493697200,33800,33800,33800,33750,106
20231018,123300,7490114450,33800,33800,33800,33750,1062
20231018,123200,7454268850,33800,33750,33800,33750,229
20231018,123100,7446529850,33800,33850,33850,33750,602
20231018,123000,7426191100,33850,33850,33850,33800,59
20231018,122900,7424195350,33800,33850,33850,33800,454
20231018,122800,7408843500,33800,33850,33850,33800,296
20231018,122700,7398834900,33850,33900,33900,33800,38
20231018,122600,7397548900,33900,33850,33900,33850,401
20231018,122500,7383966850,33850,33900,33900,33850,404
20231018,122400,7370288000,33850,33900,33950,33850,432
20231018,122300,7355643150,33950,33900,33950,33900,357
20231018,122200,7343526950,33950,33900,33950,33900,955
20231018,122100,7311151200,33900,33950,33950,33900,83
20231018,122000,7308334850,33900,33950,33950,33900,556
20231018,121900,7289469550,33950,33950,33950,33900,292
20231018,121800,7279570050,33900,33900,33950,33900,59
20231018,121700,7277567850,33950,33950,33950,33900,216
20231018,121600,7270235300,33950,33900,33950,33900,82
20231018,121500,7267453900,33950,33900,33950,33900,83
20231018,121400,7264638450,33900,33950,34000,33900,762
20231018,121300,7238758600,33950,34000,34000,33950,189
20231018,121200,7232340700,34000,33950,34000,33950,105
20231018,121100,7228772050,33950,33950,34000,33950,556
20231018,121000,7209872050,33950,33950,34000,33950,92
20231018,120900,7206746400,34000,33950,34000,33950,137
20231018,120800,7202089700,34000,33950,34000,33950,573
20231018,120700,7182627400,34000,33950,34000,33950,115
20231018,120600,7178719900,33950,34000,34000,33950,377
20231018,120500,7165903150,34000,34000,34000,34000,151
20231018,120400,7160769150,34000,34000,34000,33950,285
20231018,120300,7151079300,34000,33950,34050,33950,4820
20231018,120200,6987223950,33950,33950,33950,33950,72
20231018,120100,6984779550,33950,33950,33950,33900,224
20231018,120000,6977175350,33950,33950,33950,33950,30
20231018,115900,6976156850,33950,33950,33950,33900,103
20231018,115800,6972660800,33900,33850,33900,33850,318
20231018,115700,6961885600,33900,33850,33900,33850,95
20231018,115600,6958666600,33850,33850,33900,33800,992
20231018,115500,6925118000,33900,33850,33900,33850,625
20231018,115400,6903947250,33850,33850,33900,33850,208
20231018,115300,6896905250,33850,33900,33900,33850,792
20231018,115200,6870091450,33900,33900,33900,33850,316
20231018,115100,6859384800,33900,33850,33900,33850,240
20231018,115000,6851258650,33850,33950,34000,33850,724
20231018,114900,6826702400,34000,33900,34000,33850,3947
20231018,114800,6692813450,33900,33850,33900,33800,378
20231018,114700,6680025050,33850,33850,33850,33800,278
20231018,114600,6670615250,33800,33900,33900,33800,548
20231018,114500,6652064950,33900,33900,33900,33900,108
20231018,114400,6648403750,33850,33900,33900,33850,579
20231018,114300,6628801150,33900,33850,33900,33800,695
20231018,114200,6605279600,33850,33850,33900,33850,904
20231018,114100,6574677450,33850,33900,33900,33850,343
20231018,114000,6563060350,33850,33900,33900,33850,820
20231018,113900,6535290250,33900,33900,33900,33850,541
20231018,113800,6516955350,33900,33950,33950,33900,2089
20231018,113700,6446136450,33950,33950,33950,33900,290
20231018,113600,6436291000,33950,33950,33950,33900,616
20231018,113500,6415379000,33950,34000,34000,33900,3062
20231018,113400,6311424100,34000,34000,34000,33950,266
20231018,113300,6302380200,34000,34000,34000,33950,145
20231018,113200,6297452700,34000,33950,34000,33950,115
20231018,113100,6293542900,34000,34000,34000,33950,317
20231018,113000,6282769900,34000,34000,34000,33950,698
20231018,112900,6259042900,34000,34000,34000,34000,84
20231018,112800,6256186900,34000,34000,34000,33950,934
20231018,112700,6224465050,34000,33950,34000,33950,597
20231018,112600,6204187800,33950,33950,34000,33900,3315
20231018,112500,6091643200,33950,33950,33950,33950,53
20231018,112400,6089843850,33950,33900,33950,33900,408
20231018,112300,6075998400,33950,33950,33950,33900,90
20231018,112200,6072943500,33950,33900,33950,33900,75
20231018,112100,6070397450,33950,33950,33950,33900,666
20231018,112000,6047796850,33950,33900,33950,33900,150
20231018,111900,6042706900,33900,33900,33900,33850,271
20231018,111800,6033520250,33900,33900,33900,33850,554
20231018,111700,6014744700,33900,33900,33900,33850,187
20231018,111600,6008411500,33900,33900,33900,33850,504
20231018,111500,5991336000,33900,33850,33900,33850,890
20231018,111400,5961191050,33900,33950,33950,33850,3579
20231018,111300,5839863400,33950,33950,33950,33900,569
20231018,111200,5820546000,33900,33950,33950,33900,345
20231018,111100,5808836300,33950,33950,33950,33900,331
20231018,111000,5797599450,33950,33950,33950,33900,405
20231018,110900,5783864450,33950,33950,33950,33900,1273
20231018,110800,5740699500,33900,34000,34000,33900,4303
20231018,110700,5594680000,34000,34000,34000,33950,219
20231018,110600,5587235450,33950,34000,34000,33950,637
20231018,110500,5565582850,34000,33950,34000,33950,2584
20231018,110400,5477826500,33950,33950,33950,33900,1666
20231018,110300,5421291800,33900,33850,33900,33850,5043
20231018,110200,5250513350,33800,33850,33850,33800,72
20231018,110100,5248076750,33850,33700,33850,33700,3513
20231018,110000,5129526350,33700,33650,33700,33650,566
20231018,105900,5110453400,33650,33650,33700,33550,2787
20231018,105800,5016712800,33650,33650,33700,33650,1173
20231018,105700,4977239550,33700,33650,33700,33650,196
20231018,105600,4970634450,33700,33650,33700,33650,749
20231018,105500,4945410000,33700,33650,33700,33650,167
20231018,105400,4939783700,33700,33700,33700,33700,950
20231018,105300,4907768700,33700,33700,33700,33650,392
20231018,105200,4894563300,33700,33750,33750,33700,347
20231018,105100,4882867050,33750,33700,33750,33700,153
20231018,105000,4877703600,33700,33650,33700,33650,461
20231018,104900,4862170900,33650,33650,33700,33650,49
20231018,104800,4860520250,33650,33700,33700,33650,52
20231018,104700,4858768250,33700,33650,33700,33650,344
20231018,104600,4847183600,33650,33650,33700,33650,284
20231018,104500,4837626650,33650,33650,33650,33600,194
20231018,104400,4831103850,33650,33600,33650,33600,269
20231018,104300,4822065000,33600,33650,33650,33600,923
20231018,104200,4791051450,33650,33750,33750,33600,2065
20231018,104100,4721499750,33750,33700,33750,33700,174
20231018,104000,4715627800,33750,33650,33750,33650,5
20231018,103900,4715459450,33700,33800,33850,33700,3867
20231018,103800,4584809300,33850,33800,33850,33800,1811
20231018,103700,4523508000,33850,33800,33850,33800,53
20231018,103600,4521716450,33850,33850,33850,33800,1964
20231018,103500,4455249200,33850,33800,33850,33800,556
20231018,103400,4436428900,33800,33800,33850,33800,319
20231018,103300,4425645300,33800,33800,33850,33800,169
20231018,103200,4419933000,33800,33800,33800,33800,314
20231018,103100,4409319800,33800,33750,33800,33750,118
20231018,103000,4405333150,33750,33750,33800,33750,577
20231018,102900,4385852750,33750,33650,33850,33650,1359
20231018,102800,4340014800,33850,33750,33900,33700,5238
20231018,102700,4162918700,33750,33700,33750,33700,642
20231018,102600,4141281700,33700,33750,33750,33700,495
20231018,102500,4124586550,33750,33750,33800,33600,2348
20231018,102400,4045446450,33800,33650,33800,33650,3513
20231018,102300,3926961400,33600,33600,33600,33600,0
20231018,102200,3926961400,33600,33650,33650,33600,985
20231018,102100,3893840950,33650,33650,33650,33600,128
20231018,102000,3889533800,33650,33600,33650,33600,30
20231018,101900,3888525750,33600,33650,33650,33550,524
20231018,101800,3870904350,33650,33650,33650,33600,203
20231018,101700,3864077050,33600,33600,33600,33600,1148
20231018,101600,3825504250,33550,33600,33600,33550,1423
20231018,101500,3777704000,33650,33600,33650,33600,652
20231018,101400,3755786550,33600,33500,33600,33500,1061
20231018,101300,3720188250,33500,33500,33500,33500,732
20231018,101200,3695666250,33550,33550,33550,33550,168
20231018,101100,3690029850,33500,33500,33500,33500,880
20231018,101000,3660549850,33500,33450,33500,33450,552
20231018,100900,3642059900,33450,33450,33500,33400,1017
20231018,100800,3608043750,33450,33350,33450,33350,1269
20231018,100700,3565639450,33350,33350,33400,33350,951
20231018,100600,3533917500,33350,33400,33400,33350,2703
20231018,100500,3443663500,33450,33450,33450,33450,102
20231018,100400,3440251600,33500,33500,33500,33400,481
20231018,100300,3424162550,33450,33500,33500,33450,309
20231018,100200,3413826150,33500,33450,33500,33450,1950
20231018,100100,3348597800,33450,33500,33500,33450,659
20231018,100000,3326522450,33550,33550,33550,33500,138
20231018,095900,3321892600,33550,33550,33550,33550,95
20231018,095800,3318705350,33600,33550,33600,33550,113
20231018,095700,3314911550,33550,33500,33600,33500,948
20231018,095600,3283098700,33500,33550,33550,33500,944
20231018,095500,3251444000,33550,33600,33600,33550,265
20231018,095400,3242547250,33600,33600,33600,33550,352
20231018,095300,3230720100,33600,33600,33650,33600,287
20231018,095200,3221071300,33650,33650,33750,33600,2424
20231018,095100,3139423700,33650,33600,33650,33550,536
20231018,095000,3121413450,33600,33650,33650,33550,701
20231018,094900,3097851350,33650,33500,33700,33500,3608
20231018,094800,2976570850,33500,33500,33550,33500,474
20231018,094700,2960676650,33500,33500,33550,33500,1120
20231018,094600,2923155650,33500,33500,33500,33450,287
20231018,094500,2913544200,33450,33500,33500,33450,951
20231018,094400,2881705750,33450,33500,33500,33450,353
20231018,094300,2869896150,33500,33450,33500,33450,855
20231018,094200,2841257200,33500,33450,33500,33450,1207
20231018,094100,2800881550,33400,33450,33450,33350,266
20231018,094000,2792006000,33350,33300,33350,33300,506
20231018,093900,2775131100,33350,33350,33350,33350,236
20231018,093800,2767260500,33350,33350,33350,33300,3253
20231018,093700,2658788900,33300,33450,33450,33300,3966
20231018,093600,2526484900,33450,33450,33450,33450,300
20231018,093500,2516449900,33450,33450,33450,33450,384
20231018,093400,2503605100,33400,33450,33500,33400,127
20231018,093300,2499356850,33450,33450,33450,33400,1082
20231018,093200,2463164050,33450,33300,33450,33250,4287
20231018,093100,2320293300,33350,33300,33350,33250,2146
20231018,093000,2248754350,33250,33400,33400,33250,1835
20231018,092900,2187576350,33400,33350,33450,33350,1192
20231018,092800,2147775700,33400,33500,33500,33300,6303
20231018,092700,1937228700,33550,33500,33550,33450,1163
20231018,092600,1898282650,33500,33500,33500,33450,176
20231018,092500,1892394400,33500,33400,33500,33350,1769
20231018,092400,1833258950,33400,33400,33400,33400,28
20231018,092300,1832323750,33400,33400,33400,33350,135
20231018,092200,1827818850,33400,33350,33400,33350,560
20231018,092100,1809142300,33350,33300,33350,33250,1676
20231018,092000,1753352200,33300,33300,33300,33250,139
20231018,091900,1748730250,33250,33200,33350,33200,1143
20231018,091800,1710717550,33200,33200,33300,33150,1301
20231018,091700,1667484150,33200,33150,33200,33150,963
20231018,091600,1635517850,33150,33250,33250,33150,1165
20231018,091500,1596839700,33200,33200,33300,33200,690
20231018,091400,1573873700,33200,33300,33300,33200,227
20231018,091300,1566325150,33300,33400,33400,33200,2698
20231018,091200,1476399550,33400,33450,33450,33350,4001
20231018,091100,1342663900,33400,33400,33450,33400,1907
20231018,091000,1278941800,33400,33400,33450,33400,2672
20231018,090900,1189694250,33400,33400,33400,33250,1409
20231018,090800,1142742200,33400,33150,33450,33150,3709
20231018,090700,1019012450,33200,33350,33350,33150,1951
20231018,090600,954186150,33350,33200,33400,33200,4709
20231018,090500,797605750,33200,33150,33300,33000,7315
20231018,090400,555491350,33150,33100,33250,33100,2545
20231018,090300,471097800,33100,33100,33100,33000,3984
20231018,090200,339382200,33100,33200,33200,33100,1713
20231018,090100,282636600,33200,33300,33300,33200,3480
20231018,090000,167003450,33300,33350,33400,33250,4825