KissMeData/005290/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,184200,9360731200,32650,32650,32650,32650,6759
20231019,184100,9360731200,32650,32650,32650,32650,0
20231019,184000,9360731200,32650,32650,32650,32650,0
20231019,183900,9360731200,32650,32650,32650,32650,0
20231019,183800,9360731200,32650,32650,32650,32650,0
20231019,183700,9360731200,32650,32650,32650,32650,0
20231019,183600,9360731200,32650,32650,32650,32650,0
20231019,183500,9360731200,32650,32650,32650,32650,0
20231019,183400,9360731200,32650,32650,32650,32650,0
20231019,183300,9360731200,32650,32650,32650,32650,0
20231019,183200,9360731200,32650,32650,32650,32650,0
20231019,183100,9360731200,32650,32650,32650,32650,0
20231019,183000,9360731200,32650,32650,32650,32650,0
20231019,182900,9360731200,32650,32650,32650,32650,0
20231019,182800,9360731200,32650,32650,32650,32650,0
20231019,182700,9360731200,32650,32650,32650,32650,0
20231019,182600,9360731200,32650,32650,32650,32650,0
20231019,182500,9360731200,32650,32650,32650,32650,0
20231019,182400,9360731200,32650,32650,32650,32650,0
20231019,182300,9360731200,32650,32650,32650,32650,0
20231019,182200,9360731200,32650,32650,32650,32650,0
20231019,182100,9360731200,32650,32650,32650,32650,0
20231019,182000,9360731200,32650,32650,32650,32650,0
20231019,181900,9360731200,32650,32650,32650,32650,0
20231019,181800,9360731200,32650,32650,32650,32650,0
20231019,181700,9360731200,32650,32650,32650,32650,0
20231019,181600,9360731200,32650,32650,32650,32650,0
20231019,181500,9360731200,32650,32650,32650,32650,0
20231019,181400,9360731200,32650,32650,32650,32650,0
20231019,181300,9360731200,32650,32650,32650,32650,0
20231019,181200,9360731200,32650,32650,32650,32650,6759
20231019,181100,9360731200,32650,32650,32650,32650,0
20231019,181000,9360731200,32650,32650,32650,32650,0
20231019,180900,9360731200,32650,32650,32650,32650,0
20231019,180800,9360731200,32650,32650,32650,32650,0
20231019,180700,9360731200,32650,32650,32650,32650,0
20231019,180600,9360731200,32650,32650,32650,32650,0
20231019,180500,9360731200,32650,32650,32650,32650,0
20231019,180400,9360731200,32650,32650,32650,32650,0
20231019,180300,9360731200,32650,32650,32650,32650,0
20231019,180200,9360731200,32650,32650,32650,32650,0
20231019,180100,9360731200,32650,32650,32650,32650,0
20231019,180000,9360731200,32650,32650,32650,32650,0
20231019,175900,9360731200,32650,32650,32650,32650,0
20231019,175800,9360731200,32650,32650,32650,32650,0
20231019,175700,9360731200,32650,32650,32650,32650,0
20231019,175600,9360731200,32650,32650,32650,32650,0
20231019,175500,9360731200,32650,32650,32650,32650,0
20231019,175400,9360731200,32650,32650,32650,32650,0
20231019,175300,9360731200,32650,32650,32650,32650,0
20231019,175200,9360731200,32650,32650,32650,32650,0
20231019,175100,9360731200,32650,32650,32650,32650,0
20231019,175000,9360731200,32650,32650,32650,32650,0
20231019,174900,9360731200,32650,32650,32650,32650,0
20231019,174800,9360731200,32650,32650,32650,32650,0
20231019,174700,9360731200,32650,32650,32650,32650,0
20231019,174600,9360731200,32650,32650,32650,32650,0
20231019,174500,9360731200,32650,32650,32650,32650,0
20231019,174400,9360731200,32650,32650,32650,32650,0
20231019,174300,9360731200,32650,32650,32650,32650,0
20231019,174200,9360731200,32650,32650,32650,32650,6759
20231019,174100,9360731200,32650,32650,32650,32650,0
20231019,174000,9360731200,32650,32650,32650,32650,0
20231019,173900,9360731200,32650,32650,32650,32650,0
20231019,173800,9360731200,32650,32650,32650,32650,0
20231019,173700,9360731200,32650,32650,32650,32650,0
20231019,173600,9360731200,32650,32650,32650,32650,0
20231019,173500,9360731200,32650,32650,32650,32650,0
20231019,173400,9360731200,32650,32650,32650,32650,0
20231019,173300,9360731200,32650,32650,32650,32650,0
20231019,173200,9360731200,32650,32650,32650,32650,0
20231019,173100,9360731200,32650,32650,32650,32650,0
20231019,173000,9360731200,32650,32650,32650,32650,0
20231019,172900,9360731200,32650,32650,32650,32650,0
20231019,172800,9360731200,32650,32650,32650,32650,0
20231019,172700,9360731200,32650,32650,32650,32650,0
20231019,172600,9360731200,32650,32650,32650,32650,0
20231019,172500,9360731200,32650,32650,32650,32650,0
20231019,172400,9360731200,32650,32650,32650,32650,0
20231019,172300,9360731200,32650,32650,32650,32650,0
20231019,172200,9360731200,32650,32650,32650,32650,0
20231019,172100,9360731200,32650,32650,32650,32650,0
20231019,172000,9360731200,32650,32650,32650,32650,0
20231019,171900,9360731200,32650,32650,32650,32650,0
20231019,171800,9360731200,32650,32650,32650,32650,0
20231019,171700,9360731200,32650,32650,32650,32650,0
20231019,171600,9360731200,32650,32650,32650,32650,0
20231019,171500,9360731200,32650,32650,32650,32650,0
20231019,171400,9360731200,32650,32650,32650,32650,0
20231019,171300,9360731200,32650,32650,32650,32650,0
20231019,171200,9360731200,32650,32650,32650,32650,6759
20231019,171100,9360731200,32650,32650,32650,32650,0
20231019,171000,9360731200,32650,32650,32650,32650,0
20231019,170900,9360731200,32650,32650,32650,32650,0
20231019,170800,9360731200,32650,32650,32650,32650,0
20231019,170700,9360731200,32650,32650,32650,32650,0
20231019,170600,9360731200,32650,32650,32650,32650,0
20231019,170500,9360731200,32650,32650,32650,32650,0
20231019,170400,9360731200,32650,32650,32650,32650,0
20231019,170300,9360731200,32650,32650,32650,32650,0
20231019,170200,9360731200,32650,32650,32650,32650,0
20231019,170100,9360731200,32650,32650,32650,32650,0
20231019,170000,9360731200,32650,32650,32650,32650,0
20231019,165900,9360731200,32650,32650,32650,32650,0
20231019,165800,9360731200,32650,32650,32650,32650,0
20231019,165700,9360731200,32650,32650,32650,32650,0
20231019,165600,9360731200,32650,32650,32650,32650,0
20231019,165500,9360731200,32650,32650,32650,32650,0
20231019,165400,9360731200,32650,32650,32650,32650,0
20231019,165300,9360731200,32650,32650,32650,32650,0
20231019,165200,9360731200,32650,32650,32650,32650,0
20231019,165100,9360731200,32650,32650,32650,32650,0
20231019,165000,9360731200,32650,32650,32650,32650,0
20231019,164900,9360731200,32650,32650,32650,32650,0
20231019,164800,9360731200,32650,32650,32650,32650,0
20231019,164700,9360731200,32650,32650,32650,32650,0
20231019,164600,9360731200,32650,32650,32650,32650,0
20231019,164500,9360731200,32650,32650,32650,32650,0
20231019,164400,9360731200,32650,32650,32650,32650,0
20231019,164300,9360731200,32650,32650,32650,32650,0
20231019,164200,9360731200,32650,32650,32650,32650,6759
20231019,164100,9360731200,32650,32650,32650,32650,0
20231019,164000,9360731200,32650,32650,32650,32650,0
20231019,163900,9360731200,32650,32650,32650,32650,0
20231019,163800,9360731200,32650,32650,32650,32650,0
20231019,163700,9360731200,32650,32650,32650,32650,0
20231019,163600,9360731200,32650,32650,32650,32650,0
20231019,163500,9360731200,32650,32650,32650,32650,0
20231019,163400,9360731200,32650,32650,32650,32650,0
20231019,163300,9360731200,32650,32650,32650,32650,0
20231019,163200,9360731200,32650,32650,32650,32650,0
20231019,163100,9360731200,32650,32650,32650,32650,0
20231019,163000,9360731200,32650,32650,32650,32650,0
20231019,162900,9360731200,32650,32650,32650,32650,0
20231019,162800,9360731200,32650,32650,32650,32650,0
20231019,162700,9360731200,32650,32650,32650,32650,0
20231019,162600,9360731200,32650,32650,32650,32650,0
20231019,162500,9360731200,32650,32650,32650,32650,0
20231019,162400,9360731200,32650,32650,32650,32650,0
20231019,162300,9360731200,32650,32650,32650,32650,0
20231019,162200,9360731200,32650,32650,32650,32650,0
20231019,162100,9360731200,32650,32650,32650,32650,0
20231019,162000,9360731200,32650,32650,32650,32650,0
20231019,161900,9360731200,32650,32650,32650,32650,0
20231019,161800,9360731200,32650,32650,32650,32650,0
20231019,161700,9360731200,32650,32650,32650,32650,0
20231019,161600,9360731200,32650,32650,32650,32650,0
20231019,161500,9360731200,32650,32650,32650,32650,0
20231019,161400,9360731200,32650,32650,32650,32650,0
20231019,161300,9360731200,32650,32650,32650,32650,0
20231019,161200,9360731200,32650,32650,32650,32650,6759
20231019,161100,9360731200,32650,32650,32650,32650,0
20231019,161000,9360731200,32650,32650,32650,32650,0
20231019,160900,9360731200,32650,32650,32650,32650,0
20231019,160800,9360731200,32650,32650,32650,32650,0
20231019,160700,9360731200,32650,32650,32650,32650,0
20231019,160600,9360731200,32650,32650,32650,32650,0
20231019,160500,9360731200,32650,32650,32650,32650,0
20231019,160400,9360731200,32650,32650,32650,32650,0
20231019,160300,9360731200,32650,32650,32650,32650,0
20231019,160200,9360731200,32650,32650,32650,32650,0
20231019,160100,9360731200,32650,32650,32650,32650,0
20231019,160000,9360731200,32650,32650,32650,32650,0
20231019,155900,9360731200,32650,32650,32650,32650,0
20231019,155800,9360731200,32650,32650,32650,32650,0
20231019,155700,9360731200,32650,32650,32650,32650,0
20231019,155600,9360731200,32650,32650,32650,32650,0
20231019,155500,9360731200,32650,32650,32650,32650,0
20231019,155400,9360731200,32650,32650,32650,32650,0
20231019,155300,9360731200,32650,32650,32650,32650,0
20231019,155200,9360731200,32650,32650,32650,32650,0
20231019,155100,9360731200,32650,32650,32650,32650,0
20231019,155000,9360731200,32650,32650,32650,32650,0
20231019,154900,9360731200,32650,32650,32650,32650,0
20231019,154800,9360731200,32650,32650,32650,32650,0
20231019,154700,9360731200,32650,32650,32650,32650,0
20231019,154600,9360731200,32650,32650,32650,32650,0
20231019,154500,9360731200,32650,32650,32650,32650,0
20231019,154400,9360731200,32650,32650,32650,32650,0
20231019,154300,9360731200,32650,32650,32650,32650,0
20231019,154200,9360731200,32650,32650,32650,32650,6759
20231019,154100,9360731200,32650,32650,32650,32650,0
20231019,154000,9360731200,32650,32650,32650,32650,0
20231019,153900,9360731200,32650,32650,32650,32650,0
20231019,153800,9360731200,32650,32650,32650,32650,0
20231019,153700,9360731200,32650,32650,32650,32650,0
20231019,153600,9360731200,32650,32650,32650,32650,0
20231019,153500,9360731200,32650,32650,32650,32650,0
20231019,153400,9360731200,32650,32650,32650,32650,0
20231019,153300,9360731200,32650,32650,32650,32650,0
20231019,153200,9360731200,32650,32650,32650,32650,0
20231019,153100,9360731200,32650,32650,32650,32650,0
20231019,153000,9360731200,32650,32650,32650,32650,6759
20231019,152900,9140049850,32650,32650,32650,32650,0
20231019,152800,9140049850,32650,32650,32650,32650,0
20231019,152700,9140049850,32650,32650,32650,32650,0
20231019,152600,9140049850,32650,32650,32650,32650,0
20231019,152500,9140049850,32650,32650,32650,32650,0
20231019,152400,9140049850,32650,32650,32650,32650,0
20231019,152300,9140049850,32650,32650,32650,32650,0
20231019,152200,9140049850,32650,32650,32650,32650,0
20231019,152100,9140049850,32650,32650,32650,32650,0
20231019,152000,9140049850,32650,32650,32650,32650,0
20231019,151900,9140049850,32650,32650,32700,32600,3147
20231019,151800,9037247550,32650,32600,32650,32600,973
20231019,151700,9005515850,32600,32600,32600,32550,2069
20231019,151600,8938066550,32550,32600,32600,32550,910
20231019,151500,8908408650,32600,32550,32600,32550,999
20231019,151400,8875844100,32600,32600,32600,32550,1070
20231019,151300,8840999950,32600,32600,32600,32550,2962
20231019,151200,8744564350,32600,32600,32600,32550,593
20231019,151100,8725246250,32600,32600,32600,32550,152
20231019,151000,8720292300,32600,32550,32600,32550,491
20231019,150900,8704297100,32600,32600,32600,32550,190
20231019,150800,8698103750,32600,32650,32650,32550,1717
20231019,150700,8642125300,32650,32650,32650,32600,381
20231019,150600,8629690350,32650,32600,32650,32600,585
20231019,150500,8610618500,32650,32650,32700,32650,478
20231019,150400,8595007450,32650,32700,32700,32650,851
20231019,150300,8567213750,32700,32700,32700,32650,1157
20231019,150200,8529387250,32700,32650,32700,32650,465
20231019,150100,8514201000,32600,32650,32700,32600,781
20231019,150000,8488720400,32700,32700,32700,32600,2322
20231019,145900,8412904800,32700,32700,32700,32650,408
20231019,145800,8399576600,32700,32700,32750,32650,323
20231019,145700,8389015050,32700,32600,32700,32550,3049
20231019,145600,8289475450,32600,32600,32600,32550,499
20231019,145500,8273209350,32600,32550,32600,32550,785
20231019,145400,8247626750,32550,32600,32600,32550,1047
20231019,145300,8213498500,32600,32650,32650,32600,446
20231019,145200,8198951300,32650,32600,32650,32600,313
20231019,145100,8188743400,32600,32600,32650,32600,476
20231019,145000,8173222150,32600,32600,32650,32600,212
20231019,144900,8166306600,32600,32650,32650,32600,470
20231019,144800,8150982250,32650,32550,32650,32550,401
20231019,144700,8137906800,32650,32600,32650,32550,522
20231019,144600,8120888800,32600,32600,32650,32550,264
20231019,144500,8112285200,32550,32600,32650,32550,631
20231019,144400,8091711900,32600,32600,32650,32550,132
20231019,144300,8087408700,32550,32550,32600,32550,516
20231019,144200,8070611200,32600,32600,32600,32550,592
20231019,144100,8051322950,32550,32550,32600,32550,363
20231019,144000,8039500700,32600,32650,32650,32550,1108
20231019,143900,8003367950,32600,32600,32600,32550,301
20231019,143800,7993557000,32550,32600,32600,32550,228
20231019,143700,7986132450,32600,32600,32600,32550,136
20231019,143600,7981699750,32550,32650,32650,32550,203
20231019,143500,7975078950,32600,32600,32650,32550,176
20231019,143400,7969338300,32600,32600,32650,32550,418
20231019,143300,7955716800,32600,32600,32650,32550,229
20231019,143200,7948250550,32550,32600,32600,32550,718
20231019,143100,7924856300,32600,32600,32600,32550,395
20231019,143000,7911979600,32600,32600,32600,32550,313
20231019,142900,7901783000,32600,32550,32600,32550,97
20231019,142800,7898620850,32550,32600,32600,32550,647
20231019,142700,7877528950,32650,32650,32650,32600,128
20231019,142600,7873350500,32650,32550,32650,32550,518
20231019,142500,7856469850,32550,32600,32600,32550,412
20231019,142400,7843056250,32600,32550,32600,32550,218
20231019,142300,7835957050,32550,32650,32650,32550,444
20231019,142200,7821482300,32650,32600,32650,32600,203
20231019,142100,7814861750,32600,32650,32650,32600,566
20231019,142000,7796394950,32650,32650,32650,32600,212
20231019,141900,7789479000,32600,32650,32650,32600,1171
20231019,141800,7751258150,32650,32650,32650,32600,205
20231019,141700,7744565200,32600,32600,32600,32550,1680
20231019,141600,7689817800,32600,32550,32600,32550,51
20231019,141500,7688155500,32600,32550,32600,32550,575
20231019,141400,7669433550,32600,32600,32600,32550,280
20231019,141300,7660306050,32600,32600,32600,32550,248
20231019,141200,7652230000,32550,32600,32600,32550,209
20231019,141100,7645422350,32600,32550,32600,32550,1032
20231019,141000,7611827800,32550,32550,32550,32500,201
20231019,140900,7605286250,32550,32550,32600,32500,856
20231019,140800,7577422850,32600,32600,32600,32550,363
20231019,140700,7565589600,32600,32550,32600,32550,255
20231019,140600,7557285250,32550,32550,32550,32500,611
20231019,140500,7537397600,32550,32500,32550,32500,336
20231019,140400,7526468000,32550,32550,32550,32500,360
20231019,140300,7514750750,32500,32550,32550,32500,98
20231019,140200,7511561300,32550,32550,32550,32500,320
20231019,140100,7501154550,32500,32550,32550,32500,111
20231019,140000,7497542000,32550,32550,32550,32500,325
20231019,135900,7486970350,32550,32550,32550,32550,884
20231019,135800,7458196150,32550,32550,32550,32500,654
20231019,135700,7436909000,32550,32500,32550,32500,842
20231019,135600,7409517400,32450,32450,32500,32450,684
20231019,135500,7387305400,32450,32450,32500,32450,267
20231019,135400,7378629200,32500,32500,32550,32450,1679
20231019,135300,7324109350,32500,32550,32600,32450,1259
20231019,135200,7283170650,32550,32600,32600,32550,901
20231019,135100,7253842350,32600,32550,32600,32550,30
20231019,135000,7252865200,32550,32600,32600,32550,441
20231019,134900,7238509300,32600,32600,32600,32550,17
20231019,134800,7237955800,32600,32500,32600,32500,569
20231019,134700,7219440700,32500,32500,32500,32450,745
20231019,134600,7195233850,32500,32550,32550,32500,3075
20231019,134500,7095283900,32550,32550,32600,32550,120
20231019,134400,7091377850,32550,32550,32600,32550,210
20231019,134300,7084536750,32550,32500,32550,32500,168
20231019,134200,7079069200,32550,32500,32550,32500,257
20231019,134100,7070704350,32500,32550,32550,32500,1284
20231019,134000,7028928350,32500,32500,32550,32500,392
20231019,133900,7016170450,32550,32500,32550,32500,452
20231019,133800,7001469700,32500,32550,32550,32500,935
20231019,133700,6971061350,32550,32550,32550,32500,561
20231019,133600,6952809050,32550,32550,32550,32500,158
20231019,133500,6947666700,32550,32550,32550,32500,437
20231019,133400,6933450000,32550,32550,32550,32500,575
20231019,133300,6914734800,32500,32550,32550,32500,266
20231019,133200,6906087300,32550,32550,32600,32500,292
20231019,133100,6896582150,32600,32550,32600,32550,447
20231019,133000,6882028000,32600,32550,32600,32550,231
20231019,132900,6874507550,32550,32500,32550,32500,1634
20231019,132800,6821384550,32550,32550,32550,32500,224
20231019,132700,6814097050,32550,32550,32600,32500,1679
20231019,132600,6759490400,32550,32600,32600,32550,107
20231019,132500,6756004950,32550,32550,32600,32550,250
20231019,132400,6747863300,32600,32600,32600,32550,1045
20231019,132300,6713796600,32550,32650,32650,32550,2338
20231019,132200,6637685700,32600,32600,32650,32600,205
20231019,132100,6631000200,32650,32650,32650,32600,570
20231019,132000,6612412600,32650,32600,32650,32600,295
20231019,131900,6602789600,32600,32600,32600,32550,427
20231019,131800,6588870250,32600,32600,32600,32550,484
20231019,131700,6573105850,32600,32600,32600,32550,80
20231019,131600,6570498250,32550,32600,32600,32550,293
20231019,131500,6560955300,32600,32550,32600,32550,320
20231019,131400,6550526950,32550,32600,32600,32550,232
20231019,131300,6542971950,32600,32600,32600,32550,353
20231019,131200,6531464750,32600,32550,32600,32550,641
20231019,131100,6510582750,32600,32600,32650,32600,1412
20231019,131000,6464547650,32600,32650,32650,32600,256
20231019,130900,6456196350,32650,32600,32650,32600,366
20231019,130800,6444247150,32650,32600,32650,32600,436
20231019,130700,6430025400,32650,32650,32650,32600,69
20231019,130600,6427773050,32600,32600,32650,32600,177
20231019,130500,6422001600,32650,32650,32650,32650,158
20231019,130400,6416842900,32650,32700,32700,32600,499
20231019,130300,6400560300,32650,32650,32700,32650,291
20231019,130200,6391057750,32700,32700,32700,32650,345
20231019,130100,6379776800,32700,32700,32700,32650,526
20231019,130000,6362598700,32700,32700,32700,32650,948
20231019,125900,6331599500,32700,32650,32700,32650,210
20231019,125800,6324742250,32700,32650,32700,32650,129
20231019,125700,6320529450,32650,32700,32700,32650,270
20231019,125600,6311706550,32700,32600,32700,32600,104
20231019,125500,6308310900,32600,32650,32700,32600,224
20231019,125400,6300997300,32650,32600,32650,32600,372
20231019,125300,6288851800,32650,32650,32700,32650,648
20231019,125200,6267694500,32650,32700,32700,32650,154
20231019,125100,6262664750,32700,32600,32700,32600,984
20231019,125000,6230551400,32650,32600,32650,32600,288
20231019,124900,6221148300,32600,32600,32650,32600,154
20231019,124800,6216127200,32600,32600,32650,32600,222
20231019,124700,6208889400,32650,32600,32650,32550,1826
20231019,124600,6149369200,32600,32550,32600,32550,729
20231019,124500,6125618000,32550,32550,32600,32550,455
20231019,124400,6110792800,32550,32550,32600,32550,470
20231019,124300,6095478300,32600,32550,32600,32550,470
20231019,124200,6080172050,32600,32550,32600,32550,876
20231019,124100,6051657350,32550,32600,32600,32550,240
20231019,124000,6043833700,32600,32550,32600,32550,355
20231019,123900,6032272350,32600,32600,32600,32550,50
20231019,123800,6030642600,32600,32550,32600,32550,234
20231019,123700,6023023050,32550,32600,32600,32550,82
20231019,123600,6020351600,32600,32600,32600,32550,250
20231019,123500,6012210750,32600,32600,32650,32600,2304
20231019,123400,5937097800,32600,32600,32650,32600,201
20231019,123300,5930545050,32600,32600,32650,32600,315
20231019,123200,5920266850,32600,32600,32650,32600,195
20231019,123100,5913908400,32650,32600,32650,32600,918
20231019,123000,5883981150,32600,32600,32650,32600,493
20231019,122900,5867907100,32650,32650,32650,32600,33
20231019,122800,5866830000,32650,32600,32650,32600,2169
20231019,122700,5796119500,32600,32650,32650,32600,269
20231019,122600,5787348850,32650,32600,32650,32600,340
20231019,122500,5776260450,32600,32650,32700,32600,4013
20231019,122400,5645312600,32650,32600,32650,32600,405
20231019,122300,5632103050,32650,32600,32650,32600,1111
20231019,122200,5595850350,32650,32600,32650,32600,302
20231019,122100,5585996300,32600,32700,32750,32600,3250
20231019,122000,5479803200,32750,32700,32750,32700,1774
20231019,121900,5421789750,32700,32750,32750,32700,436
20231019,121800,5407528600,32750,32750,32750,32700,152
20231019,121700,5402552100,32700,32700,32750,32700,418
20231019,121600,5388871850,32700,32700,32750,32700,253
20231019,121500,5380594700,32700,32750,32750,32700,481
20231019,121400,5364851100,32750,32750,32750,32700,103
20231019,121300,5361478000,32750,32750,32800,32750,596
20231019,121200,5341958050,32750,32750,32750,32750,664
20231019,121100,5320212050,32750,32750,32800,32750,143
20231019,121000,5315527900,32750,32750,32800,32750,109
20231019,120900,5311957350,32750,32750,32800,32750,526
20231019,120800,5294730250,32750,32750,32800,32750,50
20231019,120700,5293092000,32750,32800,32800,32750,177
20231019,120600,5287294450,32800,32800,32800,32750,50
20231019,120500,5285655800,32800,32750,32800,32750,40
20231019,120400,5284344100,32750,32750,32800,32750,178
20231019,120300,5278513900,32750,32750,32750,32700,264
20231019,120200,5269868000,32700,32750,32750,32700,322
20231019,120100,5259330200,32750,32750,32750,32700,161
20231019,120000,5254057650,32700,32750,32750,32700,863
20231019,115900,5225805500,32750,32700,32750,32700,208
20231019,115800,5218998400,32700,32700,32750,32700,156
20231019,115700,5213897100,32750,32750,32750,32700,131
20231019,115600,5209607000,32750,32750,32750,32700,474
20231019,115500,5194092300,32700,32850,32900,32700,7260
20231019,115400,4956133650,32850,32900,32900,32850,183
20231019,115300,4950120500,32900,32850,32900,32850,141
20231019,115200,4945482800,32900,32900,32900,32850,301
20231019,115100,4935589100,32900,32850,32900,32850,80
20231019,115000,4932957250,32900,32900,32900,32850,372
20231019,114900,4920725150,32900,32900,32900,32900,30
20231019,114800,4919738150,32850,32850,32900,32850,267
20231019,114700,4910967100,32850,32850,32850,32850,32
20231019,114600,4909915900,32850,32800,32900,32800,1762
20231019,114500,4852117450,32750,32800,32800,32750,61
20231019,114400,4850117050,32750,32800,32800,32750,106
20231019,114300,4846643250,32800,32800,32850,32800,461
20231019,114200,4831522350,32800,32800,32850,32800,494
20231019,114100,4815305300,32800,32800,32800,32750,527
20231019,114000,4798020050,32800,32800,32800,32750,133
20231019,113900,4793657800,32750,32800,32800,32750,1932
20231019,113800,4730297400,32800,32850,32900,32800,194
20231019,113700,4723921150,32850,32850,32850,32800,465
20231019,113600,4708649700,32850,32850,32850,32800,293
20231019,113500,4699038300,32800,32850,32850,32800,67
20231019,113400,4696839300,32800,32800,32800,32800,80
20231019,113300,4694215300,32800,32800,32850,32750,224
20231019,113200,4686868250,32750,32800,32800,32750,115
20231019,113100,4683096650,32800,32800,32800,32750,2647
20231019,113000,4596275150,32850,32850,32850,32800,59
20231019,112900,4594339150,32850,32900,32900,32800,1362
20231019,112800,4549609500,32850,32900,32900,32850,119
20231019,112700,4545694950,32850,32900,32900,32850,571
20231019,112600,4526934100,32900,32850,32900,32850,150
20231019,112500,4522002400,32850,32900,32900,32850,2235
20231019,112400,4448571050,32900,32900,32900,32900,145
20231019,112300,4443800550,32900,32900,32950,32900,203
20231019,112200,4437121700,32900,32900,32900,32850,474
20231019,112100,4421527250,32900,32900,32900,32850,955
20231019,112000,4390147900,32900,32900,32900,32850,133
20231019,111900,4385773750,32900,32900,32950,32900,839
20231019,111800,4358170600,32900,32950,32950,32900,46
20231019,111700,4356656500,32950,32950,32950,32900,57
20231019,111600,4354778450,32900,32950,32950,32900,104
20231019,111500,4351351800,32950,32950,32950,32950,106
20231019,111400,4347859100,32900,32900,32900,32900,1308
20231019,111300,4304825900,32900,33000,33000,32900,574
20231019,111200,4285926950,33050,33000,33050,32950,597
20231019,111100,4266250450,33000,33050,33150,32950,3075
20231019,111000,4164609300,33050,33050,33050,33000,118
20231019,110900,4160714550,33000,33000,33000,32950,140
20231019,110800,4156094700,33000,33000,33000,33000,175
20231019,110700,4150319700,33000,33000,33000,32950,425
20231019,110600,4136315100,33000,33000,33000,32950,254
20231019,110500,4127943250,32950,32950,33000,32950,11
20231019,110400,4127580650,32950,33000,33000,32950,139
20231019,110300,4122993800,33000,33000,33050,33000,796
20231019,110200,4096725700,33000,33000,33000,33000,183
20231019,110100,4090686700,32950,32950,32950,32950,51
20231019,110000,4089006250,32950,33000,33000,32950,578
20231019,105900,4069932450,33050,33000,33050,33000,26
20231019,105800,4069073550,33000,33000,33050,33000,37
20231019,105700,4067851000,33000,33000,33000,32900,805
20231019,105600,4041327700,32950,33000,33000,32950,184
20231019,105500,4035256150,33000,32950,33000,32950,2765
20231019,105400,3944029950,32900,32900,32950,32900,215
20231019,105300,3936953900,32950,32950,32950,32900,466
20231019,105200,3921599950,32950,32900,32950,32900,305
20231019,105100,3911556300,32900,32900,32950,32900,78
20231019,105000,3908988100,32900,32900,32950,32900,341
20231019,104900,3897767200,32950,33000,33000,32900,3280
20231019,104800,3789741300,32950,33000,33000,32950,745
20231019,104700,3765158900,33000,33050,33050,33000,547
20231019,104600,3747107800,33050,33000,33050,33000,55
20231019,104500,3745291450,33000,33000,33050,33000,50
20231019,104400,3743640300,33000,33100,33100,33000,1954
20231019,104300,3679069300,33100,33050,33100,33050,94
20231019,104200,3675961750,33050,33050,33100,33050,228
20231019,104100,3668426250,33050,33100,33100,33050,460
20231019,104000,3653200500,33100,33100,33150,33100,339
20231019,103900,3641978700,33100,33150,33150,33100,117
20231019,103800,3638105900,33150,33200,33200,33150,432
20231019,103700,3623773250,33200,33300,33300,33200,1890
20231019,103600,3561003250,33300,33250,33300,33250,47
20231019,103500,3559439900,33250,33300,33300,33250,233
20231019,103400,3551686850,33250,33250,33250,33250,2
20231019,103300,3551620350,33250,33300,33300,33200,2884
20231019,103200,3455729100,33250,33300,33300,33250,239
20231019,103100,3447771250,33300,33250,33300,33250,129
20231019,103000,3443478800,33250,33250,33250,33200,146
20231019,102900,3438626950,33250,33250,33250,33200,178
20231019,102800,3432709150,33250,33200,33250,33200,352
20231019,102700,3421005400,33250,33300,33300,33200,20
20231019,102600,3420339950,33300,33300,33300,33250,3651
20231019,102500,3298879150,33300,33200,33300,33150,3417
20231019,102400,3185135050,33150,33200,33200,33150,38
20231019,102300,3183874600,33200,33250,33250,33200,80
20231019,102200,3181218400,33200,33200,33250,33200,23
20231019,102100,3180454750,33200,33200,33250,33200,20
20231019,102000,3179790700,33200,33250,33300,33200,186
20231019,101900,3173605350,33250,33150,33300,33150,1455
20231019,101800,3125243650,33200,33150,33200,33150,39
20231019,101700,3123950200,33150,33150,33200,33150,281
20231019,101600,3114633200,33200,33200,33200,33150,185
20231019,101500,3108498600,33200,33200,33200,33200,73
20231019,101400,3106075000,33200,33250,33250,33200,144
20231019,101300,3101291500,33250,33100,33250,33100,3500
20231019,101200,2985296700,33050,33050,33100,33050,505
20231019,101100,2968605800,33050,33100,33100,33050,629
20231019,101000,2947816200,33100,33050,33100,33050,400
20231019,100900,2934578700,33050,33100,33100,33050,306
20231019,100800,2924452050,33100,33100,33100,33050,183
20231019,100700,2918401200,33100,33050,33100,33050,249
20231019,100600,2910162500,33100,33100,33100,33050,2276
20231019,100500,2834827050,33100,33200,33200,33100,475
20231019,100400,2819086850,33200,33250,33250,33150,21
20231019,100300,2818389850,33250,33350,33400,33150,2828
20231019,100200,2724273300,33400,33250,33400,33250,3318
20231019,100100,2613775700,33200,33150,33200,33150,692
20231019,100000,2590812100,33150,33200,33250,33150,730
20231019,095900,2566599800,33250,33150,33250,33150,460
20231019,095800,2551329300,33150,33150,33200,33150,717
20231019,095700,2527526050,33150,33200,33200,33100,422
20231019,095600,2513536300,33200,33150,33200,33100,537
20231019,095500,2495710400,33150,33150,33150,33150,484
20231019,095400,2479665800,33150,33100,33150,33100,2044
20231019,095300,2411907500,33100,33050,33150,33050,1834
20231019,095200,2351265200,33050,33000,33050,32950,1610
20231019,095100,2298137250,33050,33100,33100,33000,1194
20231019,095000,2258676100,33100,33050,33100,33050,13
20231019,094900,2258246150,33050,33050,33050,33050,4
20231019,094800,2258113950,33050,33050,33050,33000,2236
20231019,094700,2184214800,33000,33000,33000,33000,107
20231019,094600,2180683800,33000,33000,33000,33000,4
20231019,094500,2180551800,33000,33050,33050,33000,387
20231019,094400,2167775800,33000,33050,33050,33000,70
20231019,094300,2165465550,33000,33000,33000,33000,2
20231019,094200,2165399550,33000,33050,33050,33000,46
20231019,094100,2163880100,33050,33000,33050,33000,110
20231019,094000,2160244700,33000,32900,33000,32900,171
20231019,093900,2154602600,32950,33050,33050,32900,2381
20231019,093800,2076171250,33050,32950,33050,32900,3009
20231019,093700,1976999800,32950,32950,33000,32950,216
20231019,093600,1969878500,33000,33000,33000,32950,111
20231019,093500,1966219450,32950,33000,33000,32950,1515
20231019,093400,1916224600,33050,32900,33050,32900,1375
20231019,093300,1870890300,32850,32850,32900,32800,2345
20231019,093200,1793852900,32850,32900,32900,32850,724
20231019,093100,1770038800,32900,32900,32900,32850,226
20231019,093000,1762608350,32900,32900,32950,32850,104
20231019,092900,1759188350,32950,32800,32950,32800,1346
20231019,092800,1714968650,32800,32850,32850,32800,564
20231019,092700,1696446400,32850,32800,32850,32800,130
20231019,092600,1692177850,32800,32850,32850,32800,431
20231019,092500,1678029250,32850,32800,32850,32800,1004
20231019,092400,1645071350,32800,32850,32850,32800,1960
20231019,092300,1580774250,32850,32850,32900,32800,1489
20231019,092200,1531836050,32850,33000,33000,32800,9936
20231019,092100,1204837100,33000,33000,33050,33000,1107
20231019,092000,1168304050,33000,33000,33000,33000,185
20231019,091900,1162199050,33000,33000,33000,32950,4629
20231019,091800,1009474300,33000,33000,33000,32950,1158
20231019,091700,971261950,33000,33000,33000,32950,510
20231019,091600,954451850,32950,33000,33000,32950,169
20231019,091500,948879250,33000,33050,33100,32950,532
20231019,091400,931310750,33100,32900,33100,32900,2837
20231019,091300,837861250,32900,33100,33100,32900,2229
20231019,091200,764359300,33100,33000,33100,33000,585
20231019,091100,745021250,33000,33000,33000,33000,747
20231019,091000,720370250,32950,33000,33050,32950,1156
20231019,090900,682251850,33000,33050,33050,33000,91
20231019,090800,679247500,33050,33050,33050,33000,540
20231019,090700,661406650,33050,32950,33100,32900,3724
20231019,090600,538526100,33000,33000,33000,32950,174
20231019,090500,532787200,33000,33000,33050,32950,722
20231019,090400,508961400,33000,33050,33100,32950,2464
20231019,090300,427617350,33050,33050,33100,33000,1562
20231019,090200,376014950,33050,33050,33100,33000,2271
20231019,090100,301022600,33100,33200,33200,33000,5158
20231019,090000,130249200,33200,33150,33200,33150,3929