KissMeData/005290/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,184200,13751992000,32200,32200,32200,32200,8974
20231020,184100,13751992000,32200,32200,32200,32200,0
20231020,184000,13751992000,32200,32200,32200,32200,0
20231020,183900,13751992000,32200,32200,32200,32200,0
20231020,183800,13751992000,32200,32200,32200,32200,0
20231020,183700,13751992000,32200,32200,32200,32200,0
20231020,183600,13751992000,32200,32200,32200,32200,0
20231020,183500,13751992000,32200,32200,32200,32200,0
20231020,183400,13751992000,32200,32200,32200,32200,0
20231020,183300,13751992000,32200,32200,32200,32200,0
20231020,183200,13751992000,32200,32200,32200,32200,0
20231020,183100,13751992000,32200,32200,32200,32200,0
20231020,183000,13751992000,32200,32200,32200,32200,0
20231020,182900,13751992000,32200,32200,32200,32200,0
20231020,182800,13751992000,32200,32200,32200,32200,0
20231020,182700,13751992000,32200,32200,32200,32200,0
20231020,182600,13751992000,32200,32200,32200,32200,0
20231020,182500,13751992000,32200,32200,32200,32200,0
20231020,182400,13751992000,32200,32200,32200,32200,0
20231020,182300,13751992000,32200,32200,32200,32200,0
20231020,182200,13751992000,32200,32200,32200,32200,0
20231020,182100,13751992000,32200,32200,32200,32200,0
20231020,182000,13751992000,32200,32200,32200,32200,0
20231020,181900,13751992000,32200,32200,32200,32200,0
20231020,181800,13751992000,32200,32200,32200,32200,0
20231020,181700,13751992000,32200,32200,32200,32200,0
20231020,181600,13751992000,32200,32200,32200,32200,0
20231020,181500,13751992000,32200,32200,32200,32200,0
20231020,181400,13751992000,32200,32200,32200,32200,0
20231020,181300,13751992000,32200,32200,32200,32200,0
20231020,181200,13751992000,32200,32200,32200,32200,8974
20231020,181100,13751992000,32200,32200,32200,32200,0
20231020,181000,13751992000,32200,32200,32200,32200,0
20231020,180900,13751992000,32200,32200,32200,32200,0
20231020,180800,13751992000,32200,32200,32200,32200,0
20231020,180700,13751992000,32200,32200,32200,32200,0
20231020,180600,13751992000,32200,32200,32200,32200,0
20231020,180500,13751992000,32200,32200,32200,32200,0
20231020,180400,13751992000,32200,32200,32200,32200,0
20231020,180300,13751992000,32200,32200,32200,32200,0
20231020,180200,13751992000,32200,32200,32200,32200,0
20231020,180100,13751992000,32200,32200,32200,32200,0
20231020,180000,13751992000,32200,32200,32200,32200,0
20231020,175900,13751992000,32200,32200,32200,32200,0
20231020,175800,13751992000,32200,32200,32200,32200,0
20231020,175700,13751992000,32200,32200,32200,32200,0
20231020,175600,13751992000,32200,32200,32200,32200,0
20231020,175500,13751992000,32200,32200,32200,32200,0
20231020,175400,13751992000,32200,32200,32200,32200,0
20231020,175300,13751992000,32200,32200,32200,32200,0
20231020,175200,13751992000,32200,32200,32200,32200,0
20231020,175100,13751992000,32200,32200,32200,32200,0
20231020,175000,13751992000,32200,32200,32200,32200,0
20231020,174900,13751992000,32200,32200,32200,32200,0
20231020,174800,13751992000,32200,32200,32200,32200,0
20231020,174700,13751992000,32200,32200,32200,32200,0
20231020,174600,13751992000,32200,32200,32200,32200,0
20231020,174500,13751992000,32200,32200,32200,32200,0
20231020,174400,13751992000,32200,32200,32200,32200,0
20231020,174300,13751992000,32200,32200,32200,32200,0
20231020,174200,13751992000,32200,32200,32200,32200,8974
20231020,174100,13751992000,32200,32200,32200,32200,0
20231020,174000,13751992000,32200,32200,32200,32200,0
20231020,173900,13751992000,32200,32200,32200,32200,0
20231020,173800,13751992000,32200,32200,32200,32200,0
20231020,173700,13751992000,32200,32200,32200,32200,0
20231020,173600,13751992000,32200,32200,32200,32200,0
20231020,173500,13751992000,32200,32200,32200,32200,0
20231020,173400,13751992000,32200,32200,32200,32200,0
20231020,173300,13751992000,32200,32200,32200,32200,0
20231020,173200,13751992000,32200,32200,32200,32200,0
20231020,173100,13751992000,32200,32200,32200,32200,0
20231020,173000,13751992000,32200,32200,32200,32200,0
20231020,172900,13751992000,32200,32200,32200,32200,0
20231020,172800,13751992000,32200,32200,32200,32200,0
20231020,172700,13751992000,32200,32200,32200,32200,0
20231020,172600,13751992000,32200,32200,32200,32200,0
20231020,172500,13751992000,32200,32200,32200,32200,0
20231020,172400,13751992000,32200,32200,32200,32200,0
20231020,172300,13751992000,32200,32200,32200,32200,0
20231020,172200,13751992000,32200,32200,32200,32200,0
20231020,172100,13751992000,32200,32200,32200,32200,0
20231020,172000,13751992000,32200,32200,32200,32200,0
20231020,171900,13751992000,32200,32200,32200,32200,0
20231020,171800,13751992000,32200,32200,32200,32200,0
20231020,171700,13751992000,32200,32200,32200,32200,0
20231020,171600,13751992000,32200,32200,32200,32200,0
20231020,171500,13751992000,32200,32200,32200,32200,0
20231020,171400,13751992000,32200,32200,32200,32200,0
20231020,171300,13751992000,32200,32200,32200,32200,0
20231020,171200,13751992000,32200,32200,32200,32200,8974
20231020,171100,13751992000,32200,32200,32200,32200,0
20231020,171000,13751992000,32200,32200,32200,32200,0
20231020,170900,13751992000,32200,32200,32200,32200,0
20231020,170800,13751992000,32200,32200,32200,32200,0
20231020,170700,13751992000,32200,32200,32200,32200,0
20231020,170600,13751992000,32200,32200,32200,32200,0
20231020,170500,13751992000,32200,32200,32200,32200,0
20231020,170400,13751992000,32200,32200,32200,32200,0
20231020,170300,13751992000,32200,32200,32200,32200,0
20231020,170200,13751992000,32200,32200,32200,32200,0
20231020,170100,13751992000,32200,32200,32200,32200,0
20231020,170000,13751992000,32200,32200,32200,32200,0
20231020,165900,13751992000,32200,32200,32200,32200,0
20231020,165800,13751992000,32200,32200,32200,32200,0
20231020,165700,13751992000,32200,32200,32200,32200,0
20231020,165600,13751992000,32200,32200,32200,32200,0
20231020,165500,13751992000,32200,32200,32200,32200,0
20231020,165400,13751992000,32200,32200,32200,32200,0
20231020,165300,13751992000,32200,32200,32200,32200,0
20231020,165200,13751992000,32200,32200,32200,32200,0
20231020,165100,13751992000,32200,32200,32200,32200,0
20231020,165000,13751992000,32200,32200,32200,32200,0
20231020,164900,13751992000,32200,32200,32200,32200,0
20231020,164800,13751992000,32200,32200,32200,32200,0
20231020,164700,13751992000,32200,32200,32200,32200,0
20231020,164600,13751992000,32200,32200,32200,32200,0
20231020,164500,13751992000,32200,32200,32200,32200,0
20231020,164400,13751992000,32200,32200,32200,32200,0
20231020,164300,13751992000,32200,32200,32200,32200,0
20231020,164200,13751992000,32200,32200,32200,32200,8974
20231020,164100,13751992000,32200,32200,32200,32200,0
20231020,164000,13751992000,32200,32200,32200,32200,0
20231020,163900,13751992000,32200,32200,32200,32200,0
20231020,163800,13751992000,32200,32200,32200,32200,0
20231020,163700,13751992000,32200,32200,32200,32200,0
20231020,163600,13751992000,32200,32200,32200,32200,0
20231020,163500,13751992000,32200,32200,32200,32200,0
20231020,163400,13751992000,32200,32200,32200,32200,0
20231020,163300,13751992000,32200,32200,32200,32200,0
20231020,163200,13751992000,32200,32200,32200,32200,0
20231020,163100,13751992000,32200,32200,32200,32200,0
20231020,163000,13751992000,32200,32200,32200,32200,0
20231020,162900,13751992000,32200,32200,32200,32200,0
20231020,162800,13751992000,32200,32200,32200,32200,0
20231020,162700,13751992000,32200,32200,32200,32200,0
20231020,162600,13751992000,32200,32200,32200,32200,0
20231020,162500,13751992000,32200,32200,32200,32200,0
20231020,162400,13751992000,32200,32200,32200,32200,0
20231020,162300,13751992000,32200,32200,32200,32200,0
20231020,162200,13751992000,32200,32200,32200,32200,0
20231020,162100,13751992000,32200,32200,32200,32200,0
20231020,162000,13751992000,32200,32200,32200,32200,0
20231020,161900,13751992000,32200,32200,32200,32200,0
20231020,161800,13751992000,32200,32200,32200,32200,0
20231020,161700,13751992000,32200,32200,32200,32200,0
20231020,161600,13751992000,32200,32200,32200,32200,0
20231020,161500,13751992000,32200,32200,32200,32200,0
20231020,161400,13751992000,32200,32200,32200,32200,0
20231020,161300,13751992000,32200,32200,32200,32200,0
20231020,161200,13751992000,32200,32200,32200,32200,8974
20231020,161100,13751992000,32200,32200,32200,32200,0
20231020,161000,13751992000,32200,32200,32200,32200,0
20231020,160900,13751992000,32200,32200,32200,32200,0
20231020,160800,13751992000,32200,32200,32200,32200,0
20231020,160700,13751992000,32200,32200,32200,32200,0
20231020,160600,13751992000,32200,32200,32200,32200,0
20231020,160500,13751992000,32200,32200,32200,32200,0
20231020,160400,13751992000,32200,32200,32200,32200,0
20231020,160300,13751992000,32200,32200,32200,32200,0
20231020,160200,13751992000,32200,32200,32200,32200,0
20231020,160100,13751992000,32200,32200,32200,32200,0
20231020,160000,13751992000,32200,32200,32200,32200,0
20231020,155900,13751992000,32200,32200,32200,32200,0
20231020,155800,13751992000,32200,32200,32200,32200,0
20231020,155700,13751992000,32200,32200,32200,32200,0
20231020,155600,13751992000,32200,32200,32200,32200,0
20231020,155500,13751992000,32200,32200,32200,32200,0
20231020,155400,13751992000,32200,32200,32200,32200,0
20231020,155300,13751992000,32200,32200,32200,32200,0
20231020,155200,13751992000,32200,32200,32200,32200,0
20231020,155100,13751992000,32200,32200,32200,32200,0
20231020,155000,13751992000,32200,32200,32200,32200,0
20231020,154900,13751992000,32200,32200,32200,32200,0
20231020,154800,13751992000,32200,32200,32200,32200,0
20231020,154700,13751992000,32200,32200,32200,32200,0
20231020,154600,13751992000,32200,32200,32200,32200,0
20231020,154500,13751992000,32200,32200,32200,32200,0
20231020,154400,13751992000,32200,32200,32200,32200,0
20231020,154300,13751992000,32200,32200,32200,32200,0
20231020,154200,13751992000,32200,32200,32200,32200,8974
20231020,154100,13751992000,32200,32200,32200,32200,0
20231020,154000,13751992000,32200,32200,32200,32200,0
20231020,153900,13751992000,32200,32200,32200,32200,0
20231020,153800,13751992000,32200,32200,32200,32200,0
20231020,153700,13751992000,32200,32200,32200,32200,0
20231020,153600,13751992000,32200,32200,32200,32200,0
20231020,153500,13751992000,32200,32200,32200,32200,0
20231020,153400,13751992000,32200,32200,32200,32200,0
20231020,153300,13751992000,32200,32200,32200,32200,0
20231020,153200,13751992000,32200,32200,32200,32200,0
20231020,153100,13751992000,32200,32200,32200,32200,0
20231020,153000,13751992000,32200,32200,32200,32200,8974
20231020,152900,13463029200,32250,32250,32250,32250,0
20231020,152800,13463029200,32250,32250,32250,32250,0
20231020,152700,13463029200,32250,32250,32250,32250,0
20231020,152600,13463029200,32250,32250,32250,32250,0
20231020,152500,13463029200,32250,32250,32250,32250,0
20231020,152400,13463029200,32250,32250,32250,32250,0
20231020,152300,13463029200,32250,32250,32250,32250,0
20231020,152200,13463029200,32250,32250,32250,32250,0
20231020,152100,13463029200,32250,32250,32250,32250,0
20231020,152000,13463029200,32250,32250,32250,32250,0
20231020,151900,13463029200,32250,32250,32400,32250,2847
20231020,151800,13371090200,32300,32200,32300,32200,1315
20231020,151700,13328695950,32200,32250,32250,32200,1377
20231020,151600,13284337250,32200,32200,32300,32200,1097
20231020,151500,13248947700,32250,32300,32300,32200,1648
20231020,151400,13195806450,32250,32250,32300,32250,821
20231020,151300,13169326400,32250,32250,32300,32250,725
20231020,151200,13145933700,32300,32200,32300,32150,1206
20231020,151100,13107066050,32200,32200,32250,32150,983
20231020,151000,13075434300,32200,32250,32300,32200,3342
20231020,150900,12967754900,32250,32250,32250,32200,1710
20231020,150800,12912674450,32250,32200,32250,32200,1660
20231020,150700,12859211700,32250,32200,32250,32200,1623
20231020,150600,12806948200,32250,32250,32250,32200,996
20231020,150500,12774871450,32200,32300,32300,32200,2716
20231020,150400,12687329950,32250,32250,32300,32250,1005
20231020,150300,12654916850,32300,32250,32300,32250,1029
20231020,150200,12621725100,32250,32300,32350,32250,1949
20231020,150100,12558783250,32300,32350,32400,32300,1589
20231020,150000,12507382250,32350,32350,32400,32300,1443
20231020,145900,12460729350,32350,32350,32400,32350,1892
20231020,145800,12399522500,32400,32400,32400,32350,213
20231020,145700,12392628300,32350,32300,32400,32250,1875
20231020,145600,12332034750,32300,32250,32350,32250,1157
20231020,145500,12294672550,32250,32350,32350,32250,553
20231020,145400,12276834950,32300,32300,32350,32300,647
20231020,145300,12255934400,32300,32300,32350,32300,570
20231020,145200,12237518550,32350,32350,32400,32300,642
20231020,145100,12216749400,32350,32350,32450,32300,729
20231020,145000,12193149450,32350,32450,32450,32300,655
20231020,144900,12171945850,32450,32400,32450,32400,356
20231020,144800,12160410500,32400,32400,32450,32400,846
20231020,144700,12132996900,32400,32500,32500,32400,591
20231020,144600,12113843750,32500,32500,32500,32400,231
20231020,144500,12106348550,32450,32350,32450,32350,2539
20231020,144400,12023984300,32300,32400,32400,32300,831
20231020,144300,11997085350,32400,32350,32400,32350,786
20231020,144200,11971652350,32350,32350,32450,32350,539
20231020,144100,11954210600,32350,32400,32450,32350,243
20231020,144000,11946335400,32450,32400,32450,32350,456
20231020,143900,11931569650,32350,32400,32450,32350,1046
20231020,143800,11897715600,32400,32350,32500,32350,343
20231020,143700,11886602850,32500,32450,32500,32300,6700
20231020,143600,11669933350,32450,32450,32500,32400,1200
20231020,143500,11630992400,32500,32450,32500,32450,799
20231020,143400,11605057200,32500,32500,32500,32450,430
20231020,143300,11591091350,32500,32550,32550,32450,842
20231020,143200,11563734000,32550,32550,32550,32500,267
20231020,143100,11555054550,32500,32600,32600,32500,508
20231020,143000,11538533450,32600,32600,32600,32550,203
20231020,142900,11531923700,32600,32550,32600,32550,217
20231020,142800,11524857750,32550,32600,32600,32500,447
20231020,142700,11510310700,32600,32500,32600,32450,502
20231020,142600,11494003700,32500,32550,32550,32450,544
20231020,142500,11476324250,32550,32500,32600,32450,265
20231020,142400,11467709950,32550,32550,32600,32500,431
20231020,142300,11453694150,32550,32550,32600,32500,451
20231020,142200,11439021250,32500,32600,32650,32500,448
20231020,142100,11424430250,32650,32600,32650,32600,126
20231020,142000,11420320700,32600,32550,32600,32450,729
20231020,141900,11396604200,32500,32500,32550,32450,562
20231020,141800,11378338900,32500,32500,32500,32450,2308
20231020,141700,11303329550,32500,32500,32500,32450,317
20231020,141600,11293039000,32450,32500,32500,32450,367
20231020,141500,11281126500,32500,32500,32500,32450,998
20231020,141400,11248733700,32500,32500,32500,32450,1543
20231020,141300,11198612050,32550,32550,32550,32500,392
20231020,141200,11185864800,32500,32550,32550,32500,383
20231020,141100,11173411700,32500,32550,32550,32500,621
20231020,141000,11153221400,32500,32500,32600,32500,4493
20231020,140900,11007091400,32500,32500,32500,32450,606
20231020,140800,10987404650,32500,32450,32500,32450,420
20231020,140700,10973769950,32500,32450,32500,32450,282
20231020,140600,10964613250,32500,32550,32550,32400,708
20231020,140500,10941628450,32500,32500,32550,32450,518
20231020,140400,10924798350,32500,32550,32600,32500,758
20231020,140300,10900147000,32550,32650,32650,32500,406
20231020,140200,10886930800,32650,32600,32650,32550,409
20231020,140100,10873605250,32600,32600,32600,32550,166
20231020,140000,10868194450,32600,32550,32600,32500,318
20231020,135900,10857848150,32500,32550,32600,32450,5551
20231020,135800,10677270800,32600,32600,32600,32550,281
20231020,135700,10668112550,32600,32700,32700,32550,4189
20231020,135600,10531363650,32700,32700,32700,32650,912
20231020,135500,10501557300,32700,32700,32700,32650,1676
20231020,135400,10446760200,32700,32750,32750,32650,1197
20231020,135300,10407624450,32700,32700,32750,32700,2006
20231020,135200,10342022750,32700,32700,32700,32650,317
20231020,135100,10331664850,32650,32650,32700,32600,1060
20231020,135000,10297043600,32650,32600,32650,32550,543
20231020,134900,10279354650,32550,32600,32650,32550,433
20231020,134800,10265248050,32650,32650,32650,32550,632
20231020,134700,10244645700,32650,32750,32800,32650,3204
20231020,134600,10139869250,32750,32750,32750,32700,415
20231020,134500,10126290750,32700,32800,32800,32700,622
20231020,134400,10105918750,32750,32750,32800,32750,528
20231020,134300,10088619950,32750,32750,32750,32700,872
20231020,134200,10060069700,32750,32750,32750,32700,1755
20231020,134100,10002612600,32700,32750,32750,32650,773
20231020,134000,9977332350,32750,32700,32750,32650,1733
20231020,133900,9920620450,32700,32750,32750,32500,1567
20231020,133800,9869417400,32750,32750,32800,32600,784
20231020,133700,9843781000,32750,32700,32750,32550,2909
20231020,133600,9748805700,32700,32650,32700,32650,1669
20231020,133500,9694233400,32650,32650,32700,32650,2181
20231020,133400,9622973900,32650,32550,32650,32550,1921
20231020,133300,9560316950,32600,32500,32600,32500,3127
20231020,133200,9458650900,32500,32450,32500,32400,4871
20231020,133100,9300594400,32450,32450,32450,32400,1196
20231020,133000,9261794500,32450,32400,32450,32250,978
20231020,132900,9230127400,32400,32300,32450,32300,2975
20231020,132800,9133782700,32300,32300,32300,32250,399
20231020,132700,9120902750,32250,32300,32300,32250,166
20231020,132600,9115541700,32300,32250,32300,32250,385
20231020,132500,9103116850,32250,32200,32250,32200,1159
20231020,132400,9065749150,32200,32200,32200,32200,92
20231020,132300,9062786750,32250,32200,32250,32150,493
20231020,132200,9046914500,32200,32200,32200,32150,282
20231020,132100,9037841850,32200,32200,32200,32150,646
20231020,132000,9017061150,32200,32150,32250,32150,1150
20231020,131900,8980029150,32200,32150,32200,32150,386
20231020,131800,8967612450,32200,32200,32200,32150,78
20231020,131700,8965101400,32200,32150,32200,32150,469
20231020,131600,8950018300,32200,32200,32200,32150,84
20231020,131500,8947313750,32150,32150,32200,32150,211
20231020,131400,8940530000,32200,32200,32200,32150,185
20231020,131300,8934581400,32200,32100,32200,32100,400
20231020,131200,8921723250,32150,32200,32200,32100,695
20231020,131100,8899380050,32200,32150,32200,32150,204
20231020,131000,8892818950,32150,32200,32200,32150,277
20231020,130900,8883911450,32200,32200,32200,32150,249
20231020,130800,8875901750,32150,32200,32200,32150,229
20231020,130700,8868539100,32200,32200,32200,32200,340
20231020,130600,8857591100,32200,32200,32200,32200,205
20231020,130500,8850990100,32200,32200,32200,32200,162
20231020,130400,8845773700,32200,32200,32200,32200,73
20231020,130300,8843423100,32200,32250,32250,32200,923
20231020,130200,8813687850,32250,32200,32250,32200,201
20231020,130100,8807215350,32200,32250,32250,32200,310
20231020,130000,8797233300,32200,32200,32250,32200,287
20231020,125900,8787991850,32200,32200,32200,32150,287
20231020,125800,8778759700,32200,32150,32250,32150,915
20231020,125700,8749295550,32200,32200,32200,32150,414
20231020,125600,8735977800,32200,32200,32200,32200,18
20231020,125500,8735398200,32150,32200,32200,32150,252
20231020,125400,8727294400,32200,32200,32200,32150,595
20231020,125300,8708150200,32200,32200,32250,32200,117
20231020,125200,8704382750,32200,32200,32250,32200,195
20231020,125100,8698103050,32250,32200,32250,32200,384
20231020,125000,8685731700,32200,32200,32200,32200,59
20231020,124900,8683831900,32200,32200,32200,32200,157
20231020,124800,8678776500,32200,32200,32200,32200,201
20231020,124700,8672304300,32200,32200,32250,32200,159
20231020,124600,8667180950,32200,32150,32200,32150,183
20231020,124500,8661291550,32200,32200,32200,32150,520
20231020,124400,8644561650,32200,32200,32200,32200,74
20231020,124300,8642178850,32200,32200,32200,32200,396
20231020,124200,8629427650,32200,32200,32200,32150,198
20231020,124100,8623055800,32150,32150,32200,32150,317
20231020,124000,8612855600,32150,32250,32250,32150,2590
20231020,123900,8529457550,32250,32200,32250,32200,417
20231020,123800,8516009650,32200,32200,32200,32200,2
20231020,123700,8515945250,32200,32200,32200,32200,85
20231020,123600,8513208250,32200,32200,32250,32200,440
20231020,123500,8499036250,32200,32200,32200,32200,115
20231020,123400,8495333250,32250,32250,32250,32250,7
20231020,123300,8495107500,32250,32200,32250,32200,106
20231020,123200,8491692450,32200,32200,32250,32200,150
20231020,123100,8486862200,32200,32250,32250,32200,65
20231020,123000,8484769100,32200,32200,32250,32200,173
20231020,122900,8479198250,32200,32200,32200,32200,189
20231020,122800,8473112450,32250,32200,32250,32200,39
20231020,122700,8471856600,32200,32200,32200,32200,501
20231020,122600,8455724400,32250,32200,32250,32200,3
20231020,122500,8455627750,32200,32200,32250,32200,66
20231020,122400,8453502050,32200,32200,32200,32200,69
20231020,122300,8451280250,32250,32300,32300,32200,996
20231020,122200,8419143150,32250,32250,32300,32250,578
20231020,122100,8400501650,32250,32250,32250,32250,686
20231020,122000,8378378150,32200,32250,32250,32200,239
20231020,121900,8370670750,32250,32250,32300,32250,387
20231020,121800,8358185350,32250,32300,32300,32250,519
20231020,121700,8341438150,32300,32300,32300,32300,73
20231020,121600,8339080250,32350,32350,32350,32300,676
20231020,121500,8317215050,32350,32450,32450,32350,963
20231020,121400,8286022150,32400,32450,32450,32400,72
20231020,121300,8283689300,32400,32350,32450,32350,2893
20231020,121200,8189970000,32350,32300,32350,32300,372
20231020,121100,8177940350,32250,32300,32350,32250,540
20231020,121000,8160489250,32350,32300,32350,32300,990
20231020,120900,8128483200,32300,32200,32300,32200,2165
20231020,120800,8058680650,32250,32250,32250,32200,374
20231020,120700,8046633200,32250,32200,32250,32200,978
20231020,120600,8015139750,32200,32250,32250,32200,217
20231020,120500,8008145450,32200,32200,32250,32200,296
20231020,120400,7998611750,32200,32250,32250,32200,289
20231020,120300,7989296900,32200,32200,32250,32200,252
20231020,120200,7981177350,32200,32250,32250,32200,107
20231020,120100,7977731750,32250,32200,32250,32200,181
20231020,120000,7971899500,32200,32300,32350,32200,1812
20231020,115900,7913449700,32350,32300,32350,32250,2779
20231020,115800,7823669150,32300,32200,32300,32150,5165
20231020,115700,7657239950,32200,32100,32200,32100,4141
20231020,115600,7524183500,32100,32100,32100,32050,338
20231020,115500,7513335150,32100,32100,32100,32050,1322
20231020,115400,7470905450,32100,32000,32100,32000,1714
20231020,115300,7415972150,32000,32000,32050,32000,326
20231020,115200,7405537300,31950,32000,32050,31950,519
20231020,115100,7388929350,32000,32050,32050,32000,2998
20231020,115000,7292983200,32050,32050,32050,32000,163
20231020,114900,7287765900,32050,32050,32050,32000,578
20231020,114800,7269265250,32050,32050,32050,32050,1256
20231020,114700,7229010450,32050,31950,32050,31950,1847
20231020,114600,7169984000,31950,31950,31950,31950,272
20231020,114500,7161293600,31950,32000,32050,31900,691
20231020,114400,7139199050,32000,31950,32000,31950,673
20231020,114300,7117663450,32000,31950,32000,31950,678
20231020,114200,7095968850,31950,31900,32000,31850,1282
20231020,114100,7055057050,31850,31950,31950,31850,3448
20231020,114000,6945013950,31950,31950,31950,31950,10
20231020,113900,6944694450,31900,31900,31900,31900,674
20231020,113800,6923193850,31850,31900,31900,31850,49
20231020,113700,6921632000,31900,31900,31900,31850,166
20231020,113600,6916339100,31850,31850,31850,31850,83
20231020,113500,6913695550,31850,31900,31900,31800,188
20231020,113400,6907709350,31900,31850,31900,31850,2005
20231020,113300,6843847750,31850,31850,31850,31800,1841
20231020,113200,6785294650,31800,31800,31850,31800,802
20231020,113100,6759789300,31800,31850,31850,31800,295
20231020,113000,6750400600,31850,31800,31850,31800,156
20231020,112900,6745434850,31800,31800,31800,31800,322
20231020,112800,6735195250,31800,31800,31800,31750,281
20231020,112700,6726262400,31800,31800,31800,31750,337
20231020,112600,6715549450,31800,31800,31800,31750,151
20231020,112500,6710751050,31800,31800,31800,31800,96
20231020,112400,6707698250,31800,31800,31850,31800,1254
20231020,112300,6667819800,31800,31800,31800,31800,123
20231020,112200,6663908400,31800,31800,31800,31800,212
20231020,112100,6657166800,31850,31800,31850,31800,406
20231020,112000,6644253850,31800,31850,31900,31800,2706
20231020,111900,6558116700,31850,31800,31850,31800,698
20231020,111800,6535885450,31800,31800,31800,31800,103
20231020,111700,6532610050,31850,31800,31850,31750,856
20231020,111600,6505389250,31800,31950,31950,31800,3929
20231020,111500,6380195900,31950,31950,31950,31900,458
20231020,111400,6365582500,31950,31900,31950,31900,10
20231020,111300,6365263450,31950,31950,31950,31900,358
20231020,111200,6353825400,31950,31900,31950,31900,610
20231020,111100,6334360100,31900,31900,31950,31900,435
20231020,111000,6320482900,31900,31950,31950,31900,845
20231020,110900,6293487400,31900,31900,31950,31850,1638
20231020,110800,6241226550,31850,31900,31900,31850,522
20231020,110700,6224577600,31850,31850,31850,31850,64
20231020,110600,6222539200,31900,31900,31900,31850,674
20231020,110500,6201069100,31900,31900,31900,31850,232
20231020,110400,6193668650,31850,31850,31900,31850,62
20231020,110300,6191691150,31850,31900,31900,31850,313
20231020,110200,6181718000,31900,31850,31900,31850,199
20231020,110100,6175374850,31900,31900,31900,31850,246
20231020,110000,6167527850,31900,31850,31900,31850,90
20231020,105900,6164656950,31900,31850,31900,31850,209
20231020,105800,6157990300,31900,31900,31900,31850,111
20231020,105700,6154450900,31900,31950,31950,31900,715
20231020,105600,6131642000,31950,31900,31950,31900,317
20231020,105500,6121514300,31950,31900,31950,31900,102
20231020,105400,6118255500,31950,31950,32000,31900,337
20231020,105300,6107490650,31950,31950,32000,31950,220
20231020,105200,6100456450,31950,31950,31950,31950,282
20231020,105100,6091446550,31950,31900,31950,31900,344
20231020,105000,6080465250,31850,31900,31900,31850,4
20231020,104900,6080337800,31850,31900,31900,31850,135
20231020,104800,6076036800,31900,31900,31950,31750,2989
20231020,104700,5980768900,31900,31800,31900,31800,1486
20231020,104600,5933493500,31800,31800,31800,31750,240
20231020,104500,5925861800,31800,31750,31800,31750,196
20231020,104400,5919630650,31750,31750,31750,31750,22
20231020,104300,5918932150,31750,31800,31800,31750,24
20231020,104200,5918169250,31800,31850,31850,31800,22
20231020,104100,5917469150,31750,31750,31850,31750,2072
20231020,104000,5851591350,31750,31750,31800,31750,76
20231020,103900,5849175300,31750,31800,31800,31750,1291
20231020,103800,5808152450,31800,31800,31800,31750,80
20231020,103700,5805608600,31750,31750,31800,31700,1141
20231020,103600,5769383000,31750,31750,31750,31750,524
20231020,103500,5752746000,31750,31750,31800,31750,861
20231020,103400,5725408750,31750,31700,31800,31700,2289
20231020,103300,5652825950,31700,31650,31700,31650,290
20231020,103200,5643640200,31700,31700,31700,31700,110
20231020,103100,5640153200,31650,31650,31700,31650,24
20231020,103000,5639393050,31650,31800,31800,31650,735
20231020,102900,5616080200,31850,31800,31850,31700,808
20231020,102800,5590392600,31750,31700,31750,31650,375
20231020,102700,5578504300,31700,31600,31800,31600,2235
20231020,102600,5507669250,31500,31550,31650,31500,6968
20231020,102500,5287817850,31600,31550,31600,31550,2248
20231020,102400,5216882300,31550,31550,31650,31550,1785
20231020,102300,5160549900,31600,31600,31650,31550,932
20231020,102200,5131114150,31600,31650,31650,31550,5694
20231020,102100,4951171650,31650,31650,31650,31650,508
20231020,102000,4935093450,31700,31700,31700,31650,1597
20231020,101900,4884546600,31650,31700,31700,31650,137
20231020,101800,4880208650,31700,31700,31750,31650,355
20231020,101700,4868956200,31700,31600,31700,31550,2978
20231020,101600,4774675250,31600,31600,31650,31550,1710
20231020,101500,4720646200,31600,31650,31650,31600,2633
20231020,101400,4637394250,31650,31650,31700,31600,3182
20231020,101300,4536703150,31700,31750,31750,31650,1873
20231020,101200,4477337400,31750,31750,31750,31700,1077
20231020,101100,4443177800,31750,31750,31750,31700,670
20231020,101000,4421910300,31700,31750,31800,31700,1327
20231020,100900,4379786800,31800,31750,31800,31750,532
20231020,100800,4362892150,31800,31750,31800,31750,3822
20231020,100700,4241385650,31800,31800,31800,31750,594
20231020,100600,4222509250,31750,31750,31800,31750,2752
20231020,100500,4135078500,31800,31850,31900,31750,3366
20231020,100400,4027932400,31850,31900,31900,31850,833
20231020,100300,4001395250,31900,31850,31900,31800,2196
20231020,100200,3931407250,31900,31850,31900,31850,140
20231020,100100,3926948100,31850,31800,31900,31750,3866
20231020,100000,3803985150,31800,31800,31850,31800,168
20231020,095900,3798640000,31800,31800,31800,31800,93
20231020,095800,3795682600,31800,31800,31800,31750,880
20231020,095700,3767698800,31800,31900,31900,31800,1881
20231020,095600,3707826200,31850,31900,31900,31850,627
20231020,095500,3687845600,31900,31900,31900,31850,181
20231020,095400,3682076850,31900,31900,31950,31900,354
20231020,095300,3670780150,31950,31950,31950,31900,2571
20231020,095200,3588753950,31950,31850,32000,31800,3612
20231020,095100,3473593650,31800,31800,31850,31750,521
20231020,095000,3457027300,31800,31750,31800,31650,4335
20231020,094900,3319447350,31800,31800,31800,31750,1774
20231020,094800,3263072150,31800,31850,31850,31800,1745
20231020,094700,3207563800,31900,31950,31950,31850,5113
20231020,094600,3044551550,32000,32000,32000,31950,727
20231020,094500,3021312900,31950,31900,32000,31900,257
20231020,094400,3013093900,31900,31950,31950,31900,2058
20231020,094300,2947415400,31950,31950,32000,31950,1321
20231020,094200,2905203950,31950,31950,32000,31950,1740
20231020,094100,2849595550,31950,32000,32000,31900,467
20231020,094000,2834674400,31950,31950,31950,31900,403
20231020,093900,2821800250,31950,31900,31950,31850,1821
20231020,093800,2763712300,31900,32000,32050,31900,7449
20231020,093700,2525511700,32000,32050,32050,32000,1052
20231020,093600,2491845100,32050,32150,32150,32050,2862
20231020,093500,2400102600,32150,32100,32150,32050,590
20231020,093400,2381183900,32100,32100,32100,32050,223
20231020,093300,2374030600,32100,32100,32100,32000,7147
20231020,093200,2144955800,32100,32150,32200,32050,4605
20231020,093100,1997072950,32200,32200,32200,32150,1075
20231020,093000,1962458100,32250,32200,32250,32200,830
20231020,092900,1935731650,32250,32250,32250,32200,798
20231020,092800,1910031950,32200,32200,32250,32200,1159
20231020,092700,1872707450,32250,32250,32300,32250,1251
20231020,092600,1832359150,32300,32250,32400,32250,3159
20231020,092500,1730349500,32250,32200,32250,32200,479
20231020,092400,1714924600,32150,32200,32200,32150,922
20231020,092300,1685243850,32200,32200,32200,32100,4111
20231020,092200,1553078450,32200,32200,32200,32200,1557
20231020,092100,1502943050,32200,32200,32250,32200,441
20231020,092000,1488736300,32250,32300,32300,32250,1453
20231020,091900,1441868550,32300,32300,32300,32250,2353
20231020,091800,1365944250,32300,32300,32300,32250,1187
20231020,091700,1327632150,32250,32300,32300,32200,7189
20231020,091600,1096084650,32300,32400,32400,32250,3698
20231020,091500,976604150,32450,32500,32500,32350,3337
20231020,091400,868382850,32500,32500,32500,32450,609
20231020,091300,848590700,32500,32450,32500,32400,903
20231020,091200,819314350,32400,32400,32450,32400,1524
20231020,091100,769892300,32400,32450,32450,32400,1342
20231020,091000,726387700,32450,32500,32500,32450,767
20231020,090900,701498350,32500,32600,32600,32450,531
20231020,090800,684233900,32500,32500,32650,32500,4762
20231020,090700,529076950,32500,32500,32550,32450,562
20231020,090600,510814900,32500,32600,32600,32450,3556
20231020,090500,395178700,32600,32550,32600,32550,457
20231020,090400,380281850,32550,32600,32650,32550,1057
20231020,090300,345814450,32600,32500,32600,32500,1113
20231020,090200,309576300,32500,32600,32600,32450,1294
20231020,090100,267479000,32500,32450,32500,32400,2955
20231020,090000,171525300,32450,32300,32450,32300,5303