KissMeData/005290/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,184200,9860598550,32000,32000,32000,32000,9139
20231023,184100,9860598550,32000,32000,32000,32000,0
20231023,184000,9860598550,32000,32000,32000,32000,0
20231023,183900,9860598550,32000,32000,32000,32000,0
20231023,183800,9860598550,32000,32000,32000,32000,0
20231023,183700,9860598550,32000,32000,32000,32000,0
20231023,183600,9860598550,32000,32000,32000,32000,0
20231023,183500,9860598550,32000,32000,32000,32000,0
20231023,183400,9860598550,32000,32000,32000,32000,0
20231023,183300,9860598550,32000,32000,32000,32000,0
20231023,183200,9860598550,32000,32000,32000,32000,0
20231023,183100,9860598550,32000,32000,32000,32000,0
20231023,183000,9860598550,32000,32000,32000,32000,0
20231023,182900,9860598550,32000,32000,32000,32000,0
20231023,182800,9860598550,32000,32000,32000,32000,0
20231023,182700,9860598550,32000,32000,32000,32000,0
20231023,182600,9860598550,32000,32000,32000,32000,0
20231023,182500,9860598550,32000,32000,32000,32000,0
20231023,182400,9860598550,32000,32000,32000,32000,0
20231023,182300,9860598550,32000,32000,32000,32000,0
20231023,182200,9860598550,32000,32000,32000,32000,0
20231023,182100,9860598550,32000,32000,32000,32000,0
20231023,182000,9860598550,32000,32000,32000,32000,0
20231023,181900,9860598550,32000,32000,32000,32000,0
20231023,181800,9860598550,32000,32000,32000,32000,0
20231023,181700,9860598550,32000,32000,32000,32000,0
20231023,181600,9860598550,32000,32000,32000,32000,0
20231023,181500,9860598550,32000,32000,32000,32000,0
20231023,181400,9860598550,32000,32000,32000,32000,0
20231023,181300,9860598550,32000,32000,32000,32000,0
20231023,181200,9860598550,32000,32000,32000,32000,9139
20231023,181100,9860598550,32000,32000,32000,32000,0
20231023,181000,9860598550,32000,32000,32000,32000,0
20231023,180900,9860598550,32000,32000,32000,32000,0
20231023,180800,9860598550,32000,32000,32000,32000,0
20231023,180700,9860598550,32000,32000,32000,32000,0
20231023,180600,9860598550,32000,32000,32000,32000,0
20231023,180500,9860598550,32000,32000,32000,32000,0
20231023,180400,9860598550,32000,32000,32000,32000,0
20231023,180300,9860598550,32000,32000,32000,32000,0
20231023,180200,9860598550,32000,32000,32000,32000,0
20231023,180100,9860598550,32000,32000,32000,32000,0
20231023,180000,9860598550,32000,32000,32000,32000,0
20231023,175900,9860598550,32000,32000,32000,32000,0
20231023,175800,9860598550,32000,32000,32000,32000,0
20231023,175700,9860598550,32000,32000,32000,32000,0
20231023,175600,9860598550,32000,32000,32000,32000,0
20231023,175500,9860598550,32000,32000,32000,32000,0
20231023,175400,9860598550,32000,32000,32000,32000,0
20231023,175300,9860598550,32000,32000,32000,32000,0
20231023,175200,9860598550,32000,32000,32000,32000,0
20231023,175100,9860598550,32000,32000,32000,32000,0
20231023,175000,9860598550,32000,32000,32000,32000,0
20231023,174900,9860598550,32000,32000,32000,32000,0
20231023,174800,9860598550,32000,32000,32000,32000,0
20231023,174700,9860598550,32000,32000,32000,32000,0
20231023,174600,9860598550,32000,32000,32000,32000,0
20231023,174500,9860598550,32000,32000,32000,32000,0
20231023,174400,9860598550,32000,32000,32000,32000,0
20231023,174300,9860598550,32000,32000,32000,32000,0
20231023,174200,9860598550,32000,32000,32000,32000,9139
20231023,174100,9860598550,32000,32000,32000,32000,0
20231023,174000,9860598550,32000,32000,32000,32000,0
20231023,173900,9860598550,32000,32000,32000,32000,0
20231023,173800,9860598550,32000,32000,32000,32000,0
20231023,173700,9860598550,32000,32000,32000,32000,0
20231023,173600,9860598550,32000,32000,32000,32000,0
20231023,173500,9860598550,32000,32000,32000,32000,0
20231023,173400,9860598550,32000,32000,32000,32000,0
20231023,173300,9860598550,32000,32000,32000,32000,0
20231023,173200,9860598550,32000,32000,32000,32000,0
20231023,173100,9860598550,32000,32000,32000,32000,0
20231023,173000,9860598550,32000,32000,32000,32000,0
20231023,172900,9860598550,32000,32000,32000,32000,0
20231023,172800,9860598550,32000,32000,32000,32000,0
20231023,172700,9860598550,32000,32000,32000,32000,0
20231023,172600,9860598550,32000,32000,32000,32000,0
20231023,172500,9860598550,32000,32000,32000,32000,0
20231023,172400,9860598550,32000,32000,32000,32000,0
20231023,172300,9860598550,32000,32000,32000,32000,0
20231023,172200,9860598550,32000,32000,32000,32000,0
20231023,172100,9860598550,32000,32000,32000,32000,0
20231023,172000,9860598550,32000,32000,32000,32000,0
20231023,171900,9860598550,32000,32000,32000,32000,0
20231023,171800,9860598550,32000,32000,32000,32000,0
20231023,171700,9860598550,32000,32000,32000,32000,0
20231023,171600,9860598550,32000,32000,32000,32000,0
20231023,171500,9860598550,32000,32000,32000,32000,0
20231023,171400,9860598550,32000,32000,32000,32000,0
20231023,171300,9860598550,32000,32000,32000,32000,0
20231023,171200,9860598550,32000,32000,32000,32000,9139
20231023,171100,9860598550,32000,32000,32000,32000,0
20231023,171000,9860598550,32000,32000,32000,32000,0
20231023,170900,9860598550,32000,32000,32000,32000,0
20231023,170800,9860598550,32000,32000,32000,32000,0
20231023,170700,9860598550,32000,32000,32000,32000,0
20231023,170600,9860598550,32000,32000,32000,32000,0
20231023,170500,9860598550,32000,32000,32000,32000,0
20231023,170400,9860598550,32000,32000,32000,32000,0
20231023,170300,9860598550,32000,32000,32000,32000,0
20231023,170200,9860598550,32000,32000,32000,32000,0
20231023,170100,9860598550,32000,32000,32000,32000,0
20231023,170000,9860598550,32000,32000,32000,32000,0
20231023,165900,9860598550,32000,32000,32000,32000,0
20231023,165800,9860598550,32000,32000,32000,32000,0
20231023,165700,9860598550,32000,32000,32000,32000,0
20231023,165600,9860598550,32000,32000,32000,32000,0
20231023,165500,9860598550,32000,32000,32000,32000,0
20231023,165400,9860598550,32000,32000,32000,32000,0
20231023,165300,9860598550,32000,32000,32000,32000,0
20231023,165200,9860598550,32000,32000,32000,32000,0
20231023,165100,9860598550,32000,32000,32000,32000,0
20231023,165000,9860598550,32000,32000,32000,32000,0
20231023,164900,9860598550,32000,32000,32000,32000,0
20231023,164800,9860598550,32000,32000,32000,32000,0
20231023,164700,9860598550,32000,32000,32000,32000,0
20231023,164600,9860598550,32000,32000,32000,32000,0
20231023,164500,9860598550,32000,32000,32000,32000,0
20231023,164400,9860598550,32000,32000,32000,32000,0
20231023,164300,9860598550,32000,32000,32000,32000,0
20231023,164200,9860598550,32000,32000,32000,32000,9139
20231023,164100,9860598550,32000,32000,32000,32000,0
20231023,164000,9860598550,32000,32000,32000,32000,0
20231023,163900,9860598550,32000,32000,32000,32000,0
20231023,163800,9860598550,32000,32000,32000,32000,0
20231023,163700,9860598550,32000,32000,32000,32000,0
20231023,163600,9860598550,32000,32000,32000,32000,0
20231023,163500,9860598550,32000,32000,32000,32000,0
20231023,163400,9860598550,32000,32000,32000,32000,0
20231023,163300,9860598550,32000,32000,32000,32000,0
20231023,163200,9860598550,32000,32000,32000,32000,0
20231023,163100,9860598550,32000,32000,32000,32000,0
20231023,163000,9860598550,32000,32000,32000,32000,0
20231023,162900,9860598550,32000,32000,32000,32000,0
20231023,162800,9860598550,32000,32000,32000,32000,0
20231023,162700,9860598550,32000,32000,32000,32000,0
20231023,162600,9860598550,32000,32000,32000,32000,0
20231023,162500,9860598550,32000,32000,32000,32000,0
20231023,162400,9860598550,32000,32000,32000,32000,0
20231023,162300,9860598550,32000,32000,32000,32000,0
20231023,162200,9860598550,32000,32000,32000,32000,0
20231023,162100,9860598550,32000,32000,32000,32000,0
20231023,162000,9860598550,32000,32000,32000,32000,0
20231023,161900,9860598550,32000,32000,32000,32000,0
20231023,161800,9860598550,32000,32000,32000,32000,0
20231023,161700,9860598550,32000,32000,32000,32000,0
20231023,161600,9860598550,32000,32000,32000,32000,0
20231023,161500,9860598550,32000,32000,32000,32000,0
20231023,161400,9860598550,32000,32000,32000,32000,0
20231023,161300,9860598550,32000,32000,32000,32000,0
20231023,161200,9860598550,32000,32000,32000,32000,9139
20231023,161100,9860598550,32000,32000,32000,32000,0
20231023,161000,9860598550,32000,32000,32000,32000,0
20231023,160900,9860598550,32000,32000,32000,32000,0
20231023,160800,9860598550,32000,32000,32000,32000,0
20231023,160700,9860598550,32000,32000,32000,32000,0
20231023,160600,9860598550,32000,32000,32000,32000,0
20231023,160500,9860598550,32000,32000,32000,32000,0
20231023,160400,9860598550,32000,32000,32000,32000,0
20231023,160300,9860598550,32000,32000,32000,32000,0
20231023,160200,9860598550,32000,32000,32000,32000,0
20231023,160100,9860598550,32000,32000,32000,32000,0
20231023,160000,9860598550,32000,32000,32000,32000,0
20231023,155900,9860598550,32000,32000,32000,32000,0
20231023,155800,9860598550,32000,32000,32000,32000,0
20231023,155700,9860598550,32000,32000,32000,32000,0
20231023,155600,9860598550,32000,32000,32000,32000,0
20231023,155500,9860598550,32000,32000,32000,32000,0
20231023,155400,9860598550,32000,32000,32000,32000,0
20231023,155300,9860598550,32000,32000,32000,32000,0
20231023,155200,9860598550,32000,32000,32000,32000,0
20231023,155100,9860598550,32000,32000,32000,32000,0
20231023,155000,9860598550,32000,32000,32000,32000,0
20231023,154900,9860598550,32000,32000,32000,32000,0
20231023,154800,9860598550,32000,32000,32000,32000,0
20231023,154700,9860598550,32000,32000,32000,32000,0
20231023,154600,9860598550,32000,32000,32000,32000,0
20231023,154500,9860598550,32000,32000,32000,32000,0
20231023,154400,9860598550,32000,32000,32000,32000,0
20231023,154300,9860598550,32000,32000,32000,32000,0
20231023,154200,9860598550,32000,32000,32000,32000,9139
20231023,154100,9860598550,32000,32000,32000,32000,0
20231023,154000,9860598550,32000,32000,32000,32000,0
20231023,153900,9860598550,32000,32000,32000,32000,0
20231023,153800,9860598550,32000,32000,32000,32000,0
20231023,153700,9860598550,32000,32000,32000,32000,0
20231023,153600,9860598550,32000,32000,32000,32000,0
20231023,153500,9860598550,32000,32000,32000,32000,0
20231023,153400,9860598550,32000,32000,32000,32000,0
20231023,153300,9860598550,32000,32000,32000,32000,0
20231023,153200,9860598550,32000,32000,32000,32000,0
20231023,153100,9860598550,32000,32000,32000,32000,0
20231023,153000,9860598550,32000,32000,32000,32000,9139
20231023,152900,9568150550,32050,32050,32050,32050,0
20231023,152800,9568150550,32050,32050,32050,32050,0
20231023,152700,9568150550,32050,32050,32050,32050,0
20231023,152600,9568150550,32050,32050,32050,32050,0
20231023,152500,9568150550,32050,32050,32050,32050,0
20231023,152400,9568150550,32050,32050,32050,32050,0
20231023,152300,9568150550,32050,32050,32050,32050,0
20231023,152200,9568150550,32050,32050,32050,32050,0
20231023,152100,9568150550,32050,32050,32050,32050,0
20231023,152000,9568150550,32050,32050,32050,32050,0
20231023,151900,9568150550,32050,32000,32050,31950,1442
20231023,151800,9522015800,32050,32050,32100,32000,3657
20231023,151700,9404939850,32000,32100,32100,32000,1784
20231023,151600,9347768850,32100,32100,32150,32050,739
20231023,151500,9324043600,32050,32150,32150,32050,762
20231023,151400,9299591300,32100,32150,32150,32050,981
20231023,151300,9268105600,32100,32150,32150,32100,740
20231023,151200,9244350950,32100,32050,32150,32050,537
20231023,151100,9227104650,32000,32100,32150,32000,2476
20231023,151000,9147727850,32100,32100,32100,32050,2737
20231023,150900,9059913900,32100,32050,32100,32050,425
20231023,150800,9046286750,32050,32050,32100,32050,1271
20231023,150700,9005544750,32100,32100,32100,32050,309
20231023,150600,8995633300,32100,32100,32150,32050,1596
20231023,150500,8944429450,32100,32150,32150,32100,415
20231023,150400,8931103950,32150,32100,32150,32100,1137
20231023,150300,8894597150,32150,32100,32150,32100,631
20231023,150200,8874336500,32150,32150,32150,32100,234
20231023,150100,8866814250,32100,32150,32150,32100,1223
20231023,150000,8827553000,32150,32100,32150,32050,1548
20231023,145900,8777859350,32100,32050,32100,32050,1819
20231023,145800,8719539100,32050,32000,32100,32000,308
20231023,145700,8709667900,32050,32050,32100,32000,1762
20231023,145600,8653172250,32050,32000,32050,32000,612
20231023,145500,8633584300,32050,32000,32050,32000,730
20231023,145400,8610197900,32050,32100,32100,32000,698
20231023,145300,8587844250,32100,32100,32100,32050,469
20231023,145200,8572805700,32100,32050,32100,32050,846
20231023,145100,8545686100,32100,32050,32100,32050,87
20231023,145000,8542893450,32050,32050,32100,32000,680
20231023,144900,8521103500,32100,32050,32100,32050,95
20231023,144800,8518055000,32050,32100,32100,32050,1521
20231023,144700,8469297800,32050,32050,32100,32000,1228
20231023,144600,8429942550,32100,32050,32100,32050,965
20231023,144500,8398998700,32100,32100,32100,32050,1166
20231023,144400,8361619300,32050,32100,32100,32050,427
20231023,144300,8347931400,32100,32050,32100,32000,721
20231023,144200,8324823050,32100,32050,32100,32050,327
20231023,144100,8314337550,32050,32050,32100,32000,1322
20231023,144000,8271966900,32050,32050,32100,32050,1528
20231023,143900,8222986450,32100,32050,32100,32050,396
20231023,143800,8210288900,32050,32100,32100,32000,652
20231023,143700,8189401500,32100,32050,32100,32050,401
20231023,143600,8176545450,32050,32100,32100,32050,564
20231023,143500,8158467950,32100,32050,32100,32050,212
20231023,143400,8151669050,32050,32050,32100,32050,623
20231023,143300,8131697400,32050,32050,32100,32050,643
20231023,143200,8111088350,32100,32100,32100,32050,92
20231023,143100,8108136000,32100,32100,32100,32050,619
20231023,143000,8088283750,32100,32150,32150,32100,922
20231023,142900,8058682650,32150,32100,32150,32100,1549
20231023,142800,8008957750,32150,32100,32150,32100,215
20231023,142700,8002053050,32100,32100,32100,32050,890
20231023,142600,7973515150,32100,32200,32200,32050,536
20231023,142500,7956287350,32200,32100,32200,32050,3890
20231023,142400,7831431300,32100,32050,32100,32050,89
20231023,142300,7828575450,32100,32050,32100,32050,86
20231023,142200,7825818800,32100,32050,32100,32050,18
20231023,142100,7825241850,32100,32100,32100,32050,1044
20231023,142000,7791779450,32050,32050,32050,32000,1340
20231023,141900,7748833150,32050,32050,32050,32000,38
20231023,141800,7747615900,32050,32050,32050,32000,15
20231023,141700,7747135800,32000,32000,32050,32000,377
20231023,141600,7735064500,32050,32050,32100,32050,2012
20231023,141500,7670579800,32100,32050,32100,32050,1115
20231023,141400,7634840200,32050,32100,32100,32050,171
20231023,141300,7629356250,32100,32050,32100,32050,267
20231023,141200,7620798750,32100,32050,32100,32050,130
20231023,141100,7616626850,32100,32050,32100,32050,17
20231023,141000,7616081950,32100,32050,32100,32050,119
20231023,140900,7612267850,32100,32150,32150,32100,873
20231023,140800,7584221650,32100,32100,32100,32100,238
20231023,140700,7576581850,32100,32050,32100,32050,1109
20231023,140600,7540984000,32050,32050,32050,32000,616
20231023,140500,7521241850,32050,32050,32050,32000,88
20231023,140400,7518422150,32050,32050,32100,32050,317
20231023,140300,7508262100,32050,32050,32050,32000,499
20231023,140200,7492269200,32000,32000,32050,32000,93
20231023,140100,7489293150,32000,32050,32050,32000,1453
20231023,140000,7442793000,32050,32050,32050,32000,86
20231023,135900,7440036850,32000,32050,32050,32000,541
20231023,135800,7422720800,32000,32000,32050,32000,197
20231023,135700,7416412750,32050,32050,32050,32000,516
20231023,135600,7399877950,32050,32050,32050,32050,531
20231023,135500,7382859400,32050,32000,32050,32000,142
20231023,135400,7378308350,32050,32050,32050,32000,155
20231023,135300,7373347500,32050,32000,32050,32000,1502
20231023,135200,7325276750,31950,32000,32050,31900,1427
20231023,135100,7279687850,32000,32000,32000,31900,2141
20231023,135000,7211241850,32000,32050,32050,32000,985
20231023,134900,7179721100,32050,32050,32050,32050,18
20231023,134800,7179144200,32050,32050,32050,32050,5
20231023,134700,7178983950,32050,32100,32100,32000,5823
20231023,134600,6992424150,32150,32100,32150,32100,281
20231023,134500,6983397650,32100,32100,32150,32100,267
20231023,134400,6974818200,32100,32100,32150,32100,569
20231023,134300,6956549250,32100,32100,32150,32100,22
20231023,134200,6955842050,32150,32150,32150,32150,172
20231023,134100,6950312250,32150,32150,32150,32100,716
20231023,134000,6927320800,32150,32150,32150,32100,30
20231023,133900,6926357050,32150,32200,32200,32100,451
20231023,133800,6911858300,32200,32200,32200,32150,74
20231023,133700,6909478500,32200,32200,32200,32200,16
20231023,133600,6908963300,32200,32200,32200,32150,729
20231023,133500,6885525550,32200,32150,32200,32150,650
20231023,133400,6864627950,32150,32200,32200,32150,1507
20231023,133300,6816174050,32150,32200,32200,32150,119
20231023,133200,6812344800,32150,32200,32200,32150,1035
20231023,133100,6779067850,32200,32200,32200,32150,581
20231023,133000,6760379900,32200,32200,32200,32200,69
20231023,132900,6758158100,32150,32200,32200,32150,122
20231023,132800,6754232350,32200,32200,32200,32150,296
20231023,132700,6744701400,32200,32200,32200,32150,302
20231023,132600,6734992000,32200,32200,32200,32150,75
20231023,132500,6732577250,32200,32200,32200,32200,96
20231023,132400,6729486050,32150,32200,32200,32150,168
20231023,132300,6724076800,32200,32150,32200,32150,158
20231023,132200,6718993900,32200,32200,32200,32150,139
20231023,132100,6714518250,32200,32250,32250,32200,2430
20231023,132000,6636270650,32250,32250,32300,32250,262
20231023,131900,6627818650,32250,32250,32250,32250,68
20231023,131800,6625625650,32300,32300,32350,32300,202
20231023,131700,6619100950,32350,32300,32350,32300,1178
20231023,131600,6581051050,32350,32350,32350,32300,99
20231023,131500,6577849350,32350,32350,32350,32350,118
20231023,131400,6574032050,32350,32300,32350,32300,793
20231023,131300,6548414500,32300,32300,32300,32250,134
20231023,131200,6544087000,32300,32200,32300,32200,1392
20231023,131100,6499180400,32250,32200,32250,32200,81
20231023,131000,6496568600,32200,32250,32250,32200,136
20231023,130900,6492182950,32250,32250,32250,32200,39
20231023,130800,6490926100,32250,32200,32250,32200,35
20231023,130700,6489798600,32250,32200,32250,32200,458
20231023,130600,6475049050,32200,32200,32200,32200,236
20231023,130500,6467449850,32200,32200,32200,32200,1055
20231023,130400,6433478850,32150,32250,32250,32150,182
20231023,130300,6427617200,32250,32250,32250,32250,1
20231023,130200,6427584950,32200,32250,32250,32200,14
20231023,130100,6427133550,32200,32250,32250,32200,32
20231023,130000,6426102550,32250,32250,32250,32250,66
20231023,125900,6423974050,32250,32250,32250,32200,264
20231023,125800,6415460100,32250,32250,32250,32250,20
20231023,125700,6414815100,32250,32250,32250,32250,115
20231023,125600,6411106350,32250,32250,32250,32250,20
20231023,125500,6410461350,32250,32200,32250,32200,646
20231023,125400,6389653600,32200,32200,32200,32150,241
20231023,125300,6381893450,32200,32200,32200,32200,117
20231023,125200,6378126050,32200,32200,32200,32200,81
20231023,125100,6375517850,32150,32200,32200,32150,150
20231023,125000,6370691700,32200,32200,32200,32200,2012
20231023,124900,6305905300,32200,32200,32200,32200,55
20231023,124800,6304134300,32200,32250,32250,32200,429
20231023,124700,6290318400,32250,32250,32250,32250,68
20231023,124600,6288125400,32250,32250,32250,32250,66
20231023,124500,6285996900,32250,32200,32250,32200,322
20231023,124400,6275627600,32200,32200,32200,32150,56
20231023,124300,6273824450,32200,32150,32200,32150,420
20231023,124200,6260319150,32150,32150,32200,32150,1144
20231023,124100,6223539000,32200,32200,32200,32200,107
20231023,124000,6220093600,32200,32200,32200,32200,53
20231023,123900,6218387000,32200,32250,32250,32150,1529
20231023,123800,6169188600,32250,32250,32250,32250,114
20231023,123700,6165512100,32250,32250,32250,32250,623
20231023,123600,6145420350,32250,32250,32250,32200,234
20231023,123500,6137874300,32250,32250,32250,32200,153
20231023,123400,6132942050,32250,32250,32250,32250,123
20231023,123300,6128975300,32250,32250,32250,32250,82
20231023,123200,6126330800,32250,32250,32250,32250,71
20231023,123100,6124041050,32250,32250,32250,32200,114
20231023,123000,6120364600,32250,32200,32250,32200,456
20231023,122900,6105680400,32200,32150,32200,32150,433
20231023,122800,6091755400,32150,32150,32150,32150,136
20231023,122700,6087383000,32150,32150,32150,32150,118
20231023,122600,6083589300,32150,32200,32200,32100,786
20231023,122500,6058312050,32200,32150,32200,32100,393
20231023,122400,6045675850,32100,32150,32150,32100,799
20231023,122300,6019991000,32150,32200,32200,32100,1593
20231023,122200,5968788000,32200,32200,32200,32200,147
20231023,122100,5964054600,32150,32200,32200,32150,465
20231023,122000,5949082100,32200,32200,32200,32200,137
20231023,121900,5944670700,32150,32200,32200,32150,106
20231023,121800,5941258000,32200,32150,32200,32150,61
20231023,121700,5939294100,32200,32150,32200,32150,147
20231023,121600,5934564900,32200,32200,32250,32200,552
20231023,121500,5916788400,32250,32250,32250,32250,81
20231023,121400,5914176150,32250,32150,32250,32150,1490
20231023,121300,5866236400,32150,32150,32150,32100,419
20231023,121200,5852778000,32150,32150,32150,32150,115
20231023,121100,5849080750,32150,32150,32150,32100,286
20231023,121000,5839890200,32150,32150,32150,32100,261
20231023,120900,5831508050,32100,32150,32150,32100,325
20231023,120800,5821061700,32150,32150,32150,32100,185
20231023,120700,5815115750,32150,32150,32150,32150,99
20231023,120600,5811932900,32150,32250,32250,32100,3852
20231023,120500,5687930100,32250,32250,32250,32250,979
20231023,120400,5656357350,32250,32250,32250,32200,178
20231023,120300,5650619350,32250,32250,32250,32250,108
20231023,120200,5647136350,32250,32250,32250,32200,132
20231023,120100,5642879500,32250,32250,32250,32200,132
20231023,120000,5638623900,32250,32250,32250,32250,123
20231023,115900,5634657150,32250,32250,32250,32250,221
20231023,115800,5627529900,32250,32250,32250,32250,352
20231023,115700,5616177900,32250,32250,32250,32250,122
20231023,115600,5612243400,32250,32250,32250,32250,104
20231023,115500,5608889400,32250,32200,32250,32200,128
20231023,115400,5604761450,32250,32250,32250,32200,150
20231023,115300,5599925450,32250,32250,32250,32200,174
20231023,115200,5594314900,32250,32200,32250,32200,221
20231023,115100,5587194500,32250,32200,32250,32150,2778
20231023,115000,5497749300,32200,32200,32200,32150,184
20231023,114900,5491831300,32200,32200,32200,32200,213
20231023,114800,5484972700,32200,32200,32200,32150,186
20231023,114700,5478984050,32250,32200,32250,32200,2462
20231023,114600,5399703600,32250,32250,32250,32250,66
20231023,114500,5397575100,32250,32250,32250,32250,138
20231023,114400,5393124600,32250,32250,32250,32200,765
20231023,114300,5368488950,32250,32250,32300,32200,699
20231023,114200,5345945850,32250,32250,32250,32200,85
20231023,114100,5343204800,32250,32250,32250,32200,387
20231023,114000,5330733000,32250,32200,32250,32200,419
20231023,113900,5317241050,32150,32250,32250,32150,2104
20231023,113800,5249541650,32200,32250,32250,32200,409
20231023,113700,5236365400,32250,32250,32250,32200,181
20231023,113600,5230529150,32250,32250,32250,32200,179
20231023,113500,5224758200,32250,32250,32250,32250,214
20231023,113400,5217856700,32250,32250,32250,32200,213
20231023,113300,5210988350,32250,32250,32250,32250,22
20231023,113200,5210278850,32200,32250,32250,32150,1372
20231023,113100,5166143550,32250,32250,32250,32200,114
20231023,113000,5162468900,32250,32200,32250,32200,261
20231023,112900,5154060900,32250,32300,32300,32200,1132
20231023,112800,5117591550,32300,32300,32300,32250,152
20231023,112700,5112684450,32300,32250,32300,32250,991
20231023,112600,5080719300,32250,32200,32250,32200,455
20231023,112500,5066060250,32200,32250,32250,32200,202
20231023,112400,5059548100,32250,32350,32350,32200,3367
20231023,112300,4950811550,32350,32350,32350,32350,220
20231023,112200,4943694550,32350,32400,32400,32300,270
20231023,112100,4934958550,32400,32350,32400,32350,292
20231023,112000,4925507950,32400,32400,32400,32400,264
20231023,111900,4916954350,32400,32250,32400,32250,1913
20231023,111800,4855188200,32250,32250,32250,32250,119
20231023,111700,4851350450,32250,32300,32300,32200,2239
20231023,111600,4779159200,32300,32350,32350,32300,886
20231023,111500,4750538150,32350,32400,32400,32300,1193
20231023,111400,4711957900,32400,32400,32400,32400,856
20231023,111300,4684223500,32400,32400,32400,32350,114
20231023,111200,4680530900,32400,32400,32400,32350,169
20231023,111100,4675057000,32400,32400,32400,32400,255
20231023,111000,4666795000,32400,32400,32400,32400,50
20231023,110900,4665175000,32400,32400,32400,32350,187
20231023,110800,4659116650,32450,32400,32450,32400,419
20231023,110700,4645537900,32400,32400,32400,32400,108
20231023,110600,4642038700,32400,32350,32400,32350,742
20231023,110500,4618030600,32350,32350,32350,32300,398
20231023,110400,4605155850,32350,32450,32450,32300,938
20231023,110300,4574809350,32500,32500,32500,32450,145
20231023,110200,4570100500,32500,32500,32500,32450,63
20231023,110100,4568054550,32450,32500,32500,32450,268
20231023,110000,4559355800,32450,32500,32500,32450,1809
20231023,105900,4500650550,32500,32500,32500,32450,66
20231023,105800,4498505600,32500,32500,32500,32500,693
20231023,105700,4475983100,32500,32500,32500,32450,87
20231023,105600,4473156350,32500,32500,32500,32400,1964
20231023,105500,4409462700,32500,32500,32500,32500,280
20231023,105400,4400362700,32450,32500,32500,32450,385
20231023,105300,4387862700,32500,32500,32500,32500,41
20231023,105200,4386530200,32500,32450,32500,32450,491
20231023,105100,4370592950,32450,32450,32450,32450,971
20231023,105000,4339084000,32450,32450,32450,32450,164
20231023,104900,4333762200,32450,32500,32500,32400,1293
20231023,104800,4291814650,32500,32550,32550,32500,2061
20231023,104700,4224832100,32550,32550,32550,32500,259
20231023,104600,4216409150,32550,32550,32550,32500,309
20231023,104500,4206354250,32550,32550,32550,32500,169
20231023,104400,4200856500,32550,32550,32550,32500,91
20231023,104300,4197894500,32550,32550,32550,32500,265
20231023,104200,4189269250,32550,32550,32550,32500,142
20231023,104100,4184647900,32550,32550,32550,32550,174
20231023,104000,4178984200,32550,32550,32550,32550,89
20231023,103900,4176087250,32550,32550,32550,32500,316
20231023,103800,4165801600,32550,32650,32650,32550,2363
20231023,103700,4088778150,32600,32600,32650,32600,1657
20231023,103600,4034754450,32600,32600,32600,32550,210
20231023,103500,4027909450,32600,32600,32600,32550,85
20231023,103400,4025138700,32600,32600,32600,32550,283
20231023,103300,4015912950,32550,32600,32600,32550,88
20231023,103200,4013044450,32550,32600,32600,32550,190
20231023,103100,4006856500,32550,32600,32600,32550,654
20231023,103000,3985566050,32600,32600,32600,32550,446
20231023,102900,3971043450,32600,32650,32650,32550,2811
20231023,102800,3879491200,32700,32700,32700,32650,128
20231023,102700,3875306200,32700,32700,32700,32650,326
20231023,102600,3864647500,32700,32700,32700,32650,198
20231023,102500,3858173050,32700,32700,32700,32650,102
20231023,102400,3854837700,32700,32650,32700,32650,268
20231023,102300,3846085250,32650,32600,32650,32600,1405
20231023,102200,3800254250,32600,32650,32650,32550,465
20231023,102100,3785095300,32650,32750,32750,32650,2500
20231023,102000,3703359900,32800,32800,32800,32750,654
20231023,101900,3681936300,32800,32750,32800,32750,244
20231023,101800,3673940250,32800,32800,32800,32750,125
20231023,101700,3669842000,32800,32750,32800,32750,698
20231023,101600,3646974150,32750,32650,32750,32650,1418
20231023,101500,3600645350,32650,32600,32650,32550,1197
20231023,101400,3561647600,32600,32650,32650,32600,649
20231023,101300,3540476550,32600,32600,32650,32600,553
20231023,101200,3522445000,32600,32600,32600,32550,275
20231023,101100,3513485550,32550,32650,32650,32550,236
20231023,101000,3505791550,32650,32650,32650,32650,62
20231023,100900,3503767250,32600,32650,32650,32600,327
20231023,100800,3493106200,32650,32650,32650,32600,238
20231023,100700,3485341600,32600,32600,32600,32600,306
20231023,100600,3475366000,32600,32600,32600,32550,451
20231023,100500,3460673750,32600,32700,32700,32600,1614
20231023,100400,3407977350,32700,32650,32700,32650,284
20231023,100300,3398699750,32700,32800,32800,32600,1708
20231023,100200,3342897100,32750,32850,32850,32750,773
20231023,100100,3317543500,32850,32850,32850,32800,494
20231023,100000,3301336200,32850,32850,32850,32800,205
20231023,095900,3294602200,32850,32850,32850,32750,712
20231023,095800,3271252300,32850,32850,32850,32800,581
20231023,095700,3252166500,32850,32800,32850,32750,2816
20231023,095600,3159781050,32750,32800,32800,32750,746
20231023,095500,3135319600,32800,32800,32800,32750,461
20231023,095400,3120209100,32800,32800,32800,32750,517
20231023,095300,3103252550,32800,32750,32800,32750,419
20231023,095200,3089527200,32750,32900,32900,32700,4340
20231023,095100,2947145550,32900,32800,32900,32800,2345
20231023,095000,2870171450,32800,32800,32800,32750,429
20231023,094900,2856107900,32750,32900,32900,32750,991
20231023,094800,2823591800,32900,32850,32900,32850,531
20231023,094700,2806127000,32850,32750,32900,32750,2023
20231023,094600,2739742750,32800,32750,32800,32750,586
20231023,094500,2720533250,32700,32750,32750,32700,895
20231023,094400,2691242350,32750,32800,32800,32700,756
20231023,094300,2666482600,32750,32750,32800,32750,641
20231023,094200,2645470850,32750,32850,32900,32750,3371
20231023,094100,2534790050,32850,32950,32950,32850,2474
20231023,094000,2453369950,32950,32950,32950,32900,2132
20231023,093900,2383120700,32900,32850,32950,32850,2584
20231023,093800,2298151900,32850,32850,32850,32550,2890
20231023,093700,2203624250,32850,32800,32850,32800,2567
20231023,093600,2119409900,32750,32800,32800,32750,432
20231023,093500,2105240750,32750,32750,32800,32700,867
20231023,093400,2076838350,32750,32750,32800,32750,1075
20231023,093300,2041622550,32750,32750,32750,32750,344
20231023,093200,2030356550,32750,32650,32750,32650,1506
20231023,093100,1981179700,32650,32600,32750,32550,2980
20231023,093000,1883893200,32600,32550,32600,32550,1187
20231023,092900,1845232900,32600,32400,32600,32400,3746
20231023,092800,1723553550,32450,32500,32550,32450,1768
20231023,092700,1666110100,32500,32500,32500,32450,204
20231023,092600,1659480150,32500,32550,32600,32500,1437
20231023,092500,1612728650,32550,32550,32600,32500,207
20231023,092400,1605988950,32550,32550,32600,32550,1579
20231023,092300,1554539250,32550,32650,32650,32550,1100
20231023,092200,1518693300,32650,32700,32700,32650,763
20231023,092100,1493746800,32700,32650,32700,32650,580
20231023,092000,1474796150,32700,32550,32700,32500,1099
20231023,091900,1438963700,32600,32600,32650,32550,1232
20231023,091800,1398814050,32600,32750,32750,32600,1315
20231023,091700,1355876200,32700,32700,32750,32650,4140
20231023,091600,1220596100,32700,32750,32800,32700,1246
20231023,091500,1179797300,32800,32850,32850,32750,1107
20231023,091400,1143487100,32800,32750,32850,32700,2298
20231023,091300,1068152450,32750,32600,32750,32600,3330
20231023,091200,959434950,32650,32650,32650,32650,274
20231023,091100,950488850,32650,32700,32700,32550,1963
20231023,091000,886443800,32700,32550,32700,32550,4617
20231023,090900,735680200,32550,32550,32600,32550,215
20231023,090800,728677850,32500,32450,32600,32450,4050
20231023,090700,596865950,32450,32350,32500,32350,3434
20231023,090600,485557800,32400,32300,32400,32200,3255
20231023,090500,380443200,32350,32450,32450,32250,1027
20231023,090400,347193750,32450,32300,32500,32250,3703
20231023,090300,227195650,32300,32100,32350,32100,1843
20231023,090200,167847000,32150,32200,32350,32100,1133
20231023,090100,131387800,32200,32200,32350,32150,986
20231023,090000,99650050,32200,32200,32200,32150,3040