KissMeData/005290/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,184400,29406844650,35050,35050,35050,35050,11367
20231109,184300,29406844650,35050,35050,35050,35050,0
20231109,184200,29406844650,35050,35050,35050,35050,0
20231109,184100,29406844650,35050,35050,35050,35050,0
20231109,184000,29406844650,35050,35050,35050,35050,0
20231109,183900,29406844650,35050,35050,35050,35050,0
20231109,183800,29406844650,35050,35050,35050,35050,0
20231109,183700,29406844650,35050,35050,35050,35050,0
20231109,183600,29406844650,35050,35050,35050,35050,0
20231109,183500,29406844650,35050,35050,35050,35050,0
20231109,183400,29406844650,35050,35050,35050,35050,0
20231109,183300,29406844650,35050,35050,35050,35050,0
20231109,183200,29406844650,35050,35050,35050,35050,0
20231109,183100,29406844650,35050,35050,35050,35050,0
20231109,183000,29406844650,35050,35050,35050,35050,0
20231109,182900,29406844650,35050,35050,35050,35050,0
20231109,182800,29406844650,35050,35050,35050,35050,0
20231109,182700,29406844650,35050,35050,35050,35050,0
20231109,182600,29406844650,35050,35050,35050,35050,0
20231109,182500,29406844650,35050,35050,35050,35050,0
20231109,182400,29406844650,35050,35050,35050,35050,0
20231109,182300,29406844650,35050,35050,35050,35050,0
20231109,182200,29406844650,35050,35050,35050,35050,0
20231109,182100,29406844650,35050,35050,35050,35050,0
20231109,182000,29406844650,35050,35050,35050,35050,0
20231109,181900,29406844650,35050,35050,35050,35050,0
20231109,181800,29406844650,35050,35050,35050,35050,0
20231109,181700,29406844650,35050,35050,35050,35050,0
20231109,181600,29406844650,35050,35050,35050,35050,0
20231109,181500,29406844650,35050,35050,35050,35050,0
20231109,181400,29406844650,35050,35050,35050,35050,11367
20231109,181300,29406844650,35050,35050,35050,35050,0
20231109,181200,29406844650,35050,35050,35050,35050,0
20231109,181100,29406844650,35050,35050,35050,35050,0
20231109,181000,29406844650,35050,35050,35050,35050,0
20231109,180900,29406844650,35050,35050,35050,35050,0
20231109,180800,29406844650,35050,35050,35050,35050,0
20231109,180700,29406844650,35050,35050,35050,35050,0
20231109,180600,29406844650,35050,35050,35050,35050,0
20231109,180500,29406844650,35050,35050,35050,35050,0
20231109,180400,29406844650,35050,35050,35050,35050,0
20231109,180300,29406844650,35050,35050,35050,35050,0
20231109,180200,29406844650,35050,35050,35050,35050,0
20231109,180100,29406844650,35050,35050,35050,35050,0
20231109,180000,29406844650,35050,35050,35050,35050,0
20231109,175900,29406844650,35050,35050,35050,35050,0
20231109,175800,29406844650,35050,35050,35050,35050,0
20231109,175700,29406844650,35050,35050,35050,35050,0
20231109,175600,29406844650,35050,35050,35050,35050,0
20231109,175500,29406844650,35050,35050,35050,35050,0
20231109,175400,29406844650,35050,35050,35050,35050,0
20231109,175300,29406844650,35050,35050,35050,35050,0
20231109,175200,29406844650,35050,35050,35050,35050,0
20231109,175100,29406844650,35050,35050,35050,35050,0
20231109,175000,29406844650,35050,35050,35050,35050,0
20231109,174900,29406844650,35050,35050,35050,35050,0
20231109,174800,29406844650,35050,35050,35050,35050,0
20231109,174700,29406844650,35050,35050,35050,35050,0
20231109,174600,29406844650,35050,35050,35050,35050,0
20231109,174500,29406844650,35050,35050,35050,35050,0
20231109,174400,29406844650,35050,35050,35050,35050,11367
20231109,174300,29406844650,35050,35050,35050,35050,0
20231109,174200,29406844650,35050,35050,35050,35050,0
20231109,174100,29406844650,35050,35050,35050,35050,0
20231109,174000,29406844650,35050,35050,35050,35050,0
20231109,173900,29406844650,35050,35050,35050,35050,0
20231109,173800,29406844650,35050,35050,35050,35050,0
20231109,173700,29406844650,35050,35050,35050,35050,0
20231109,173600,29406844650,35050,35050,35050,35050,0
20231109,173500,29406844650,35050,35050,35050,35050,0
20231109,173400,29406844650,35050,35050,35050,35050,0
20231109,173300,29406844650,35050,35050,35050,35050,0
20231109,173200,29406844650,35050,35050,35050,35050,0
20231109,173100,29406844650,35050,35050,35050,35050,0
20231109,173000,29406844650,35050,35050,35050,35050,0
20231109,172900,29406844650,35050,35050,35050,35050,0
20231109,172800,29406844650,35050,35050,35050,35050,0
20231109,172700,29406844650,35050,35050,35050,35050,0
20231109,172600,29406844650,35050,35050,35050,35050,0
20231109,172500,29406844650,35050,35050,35050,35050,0
20231109,172400,29406844650,35050,35050,35050,35050,0
20231109,172300,29406844650,35050,35050,35050,35050,0
20231109,172200,29406844650,35050,35050,35050,35050,0
20231109,172100,29406844650,35050,35050,35050,35050,0
20231109,172000,29406844650,35050,35050,35050,35050,0
20231109,171900,29406844650,35050,35050,35050,35050,0
20231109,171800,29406844650,35050,35050,35050,35050,0
20231109,171700,29406844650,35050,35050,35050,35050,0
20231109,171600,29406844650,35050,35050,35050,35050,0
20231109,171500,29406844650,35050,35050,35050,35050,0
20231109,171400,29406844650,35050,35050,35050,35050,11367
20231109,171300,29406844650,35050,35050,35050,35050,0
20231109,171200,29406844650,35050,35050,35050,35050,0
20231109,171100,29406844650,35050,35050,35050,35050,0
20231109,171000,29406844650,35050,35050,35050,35050,0
20231109,170900,29406844650,35050,35050,35050,35050,0
20231109,170800,29406844650,35050,35050,35050,35050,0
20231109,170700,29406844650,35050,35050,35050,35050,0
20231109,170600,29406844650,35050,35050,35050,35050,0
20231109,170500,29406844650,35050,35050,35050,35050,0
20231109,170400,29406844650,35050,35050,35050,35050,0
20231109,170300,29406844650,35050,35050,35050,35050,0
20231109,170200,29406844650,35050,35050,35050,35050,0
20231109,170100,29406844650,35050,35050,35050,35050,0
20231109,170000,29406844650,35050,35050,35050,35050,0
20231109,165900,29406844650,35050,35050,35050,35050,0
20231109,165800,29406844650,35050,35050,35050,35050,0
20231109,165700,29406844650,35050,35050,35050,35050,0
20231109,165600,29406844650,35050,35050,35050,35050,0
20231109,165500,29406844650,35050,35050,35050,35050,0
20231109,165400,29406844650,35050,35050,35050,35050,0
20231109,165300,29406844650,35050,35050,35050,35050,0
20231109,165200,29406844650,35050,35050,35050,35050,0
20231109,165100,29406844650,35050,35050,35050,35050,0
20231109,165000,29406844650,35050,35050,35050,35050,0
20231109,164900,29406844650,35050,35050,35050,35050,0
20231109,164800,29406844650,35050,35050,35050,35050,0
20231109,164700,29406844650,35050,35050,35050,35050,0
20231109,164600,29406844650,35050,35050,35050,35050,0
20231109,164500,29406844650,35050,35050,35050,35050,0
20231109,164400,29406844650,35050,35050,35050,35050,11367
20231109,164300,29406844650,35050,35050,35050,35050,0
20231109,164200,29406844650,35050,35050,35050,35050,0
20231109,164100,29406844650,35050,35050,35050,35050,0
20231109,164000,29406844650,35050,35050,35050,35050,0
20231109,163900,29406844650,35050,35050,35050,35050,0
20231109,163800,29406844650,35050,35050,35050,35050,0
20231109,163700,29406844650,35050,35050,35050,35050,0
20231109,163600,29406844650,35050,35050,35050,35050,0
20231109,163500,29406844650,35050,35050,35050,35050,0
20231109,163400,29406844650,35050,35050,35050,35050,0
20231109,163300,29406844650,35050,35050,35050,35050,0
20231109,163200,29406844650,35050,35050,35050,35050,0
20231109,163100,29406844650,35050,35050,35050,35050,0
20231109,163000,29406844650,35050,35050,35050,35050,0
20231109,162900,29406844650,35050,35050,35050,35050,0
20231109,162800,29406844650,35050,35050,35050,35050,0
20231109,162700,29406844650,35050,35050,35050,35050,0
20231109,162600,29406844650,35050,35050,35050,35050,0
20231109,162500,29406844650,35050,35050,35050,35050,0
20231109,162400,29406844650,35050,35050,35050,35050,0
20231109,162300,29406844650,35050,35050,35050,35050,0
20231109,162200,29406844650,35050,35050,35050,35050,0
20231109,162100,29406844650,35050,35050,35050,35050,0
20231109,162000,29406844650,35050,35050,35050,35050,0
20231109,161900,29406844650,35050,35050,35050,35050,0
20231109,161800,29406844650,35050,35050,35050,35050,0
20231109,161700,29406844650,35050,35050,35050,35050,0
20231109,161600,29406844650,35050,35050,35050,35050,0
20231109,161500,29406844650,35050,35050,35050,35050,0
20231109,161400,29406844650,35050,35050,35050,35050,11367
20231109,161300,29406844650,35050,35050,35050,35050,0
20231109,161200,29406844650,35050,35050,35050,35050,0
20231109,161100,29406844650,35050,35050,35050,35050,0
20231109,161000,29406844650,35050,35050,35050,35050,0
20231109,160900,29406844650,35050,35050,35050,35050,0
20231109,160800,29406844650,35050,35050,35050,35050,0
20231109,160700,29406844650,35050,35050,35050,35050,0
20231109,160600,29406844650,35050,35050,35050,35050,0
20231109,160500,29406844650,35050,35050,35050,35050,0
20231109,160400,29406844650,35050,35050,35050,35050,0
20231109,160300,29406844650,35050,35050,35050,35050,0
20231109,160200,29406844650,35050,35050,35050,35050,0
20231109,160100,29406844650,35050,35050,35050,35050,0
20231109,160000,29406844650,35050,35050,35050,35050,0
20231109,155900,29406844650,35050,35050,35050,35050,0
20231109,155800,29406844650,35050,35050,35050,35050,0
20231109,155700,29406844650,35050,35050,35050,35050,0
20231109,155600,29406844650,35050,35050,35050,35050,0
20231109,155500,29406844650,35050,35050,35050,35050,0
20231109,155400,29406844650,35050,35050,35050,35050,0
20231109,155300,29406844650,35050,35050,35050,35050,0
20231109,155200,29406844650,35050,35050,35050,35050,0
20231109,155100,29406844650,35050,35050,35050,35050,0
20231109,155000,29406844650,35050,35050,35050,35050,0
20231109,154900,29406844650,35050,35050,35050,35050,0
20231109,154800,29406844650,35050,35050,35050,35050,0
20231109,154700,29406844650,35050,35050,35050,35050,0
20231109,154600,29406844650,35050,35050,35050,35050,0
20231109,154500,29406844650,35050,35050,35050,35050,0
20231109,154400,29406844650,35050,35050,35050,35050,11367
20231109,154300,29406844650,35050,35050,35050,35050,0
20231109,154200,29406844650,35050,35050,35050,35050,0
20231109,154100,29406844650,35050,35050,35050,35050,0
20231109,154000,29406844650,35050,35050,35050,35050,0
20231109,153900,29406844650,35050,35050,35050,35050,0
20231109,153800,29406844650,35050,35050,35050,35050,0
20231109,153700,29406844650,35050,35050,35050,35050,0
20231109,153600,29406844650,35050,35050,35050,35050,0
20231109,153500,29406844650,35050,35050,35050,35050,0
20231109,153400,29406844650,35050,35050,35050,35050,0
20231109,153300,29406844650,35050,35050,35050,35050,0
20231109,153200,29406844650,35050,35050,35050,35050,0
20231109,153100,29406844650,35050,35050,35050,35050,0
20231109,153000,29406844650,35050,35050,35050,35050,11367
20231109,152900,29008431300,35100,35100,35100,35100,0
20231109,152800,29008431300,35100,35100,35100,35100,0
20231109,152700,29008431300,35100,35100,35100,35100,0
20231109,152600,29008431300,35100,35100,35100,35100,0
20231109,152500,29008431300,35100,35100,35100,35100,0
20231109,152400,29008431300,35100,35100,35100,35100,0
20231109,152300,29008431300,35100,35100,35100,35100,0
20231109,152200,29008431300,35100,35100,35100,35100,0
20231109,152100,29008431300,35100,35100,35100,35100,0
20231109,152000,29008431300,35100,35100,35100,35100,0
20231109,151900,29008431300,35100,35000,35100,35000,1134
20231109,151800,28968692900,35000,35050,35050,35000,991
20231109,151700,28933966900,35050,35100,35100,35000,1259
20231109,151600,28889842950,35100,35050,35100,35000,3432
20231109,151500,28769535750,35100,35050,35100,35000,1649
20231109,151400,28711743150,35050,35050,35050,35000,1009
20231109,151300,28676381400,35050,35050,35050,35000,1098
20231109,151200,28637907750,35050,35000,35050,35000,960
20231109,151100,28604280300,35050,35000,35050,34950,1084
20231109,151000,28566336850,35000,35050,35050,34950,1995
20231109,150900,28496498700,35000,35000,35050,35000,1186
20231109,150800,28454970100,35050,35000,35050,34950,1088
20231109,150700,28416854150,35050,35050,35050,35000,1582
20231109,150600,28361433650,35050,35000,35050,35000,1910
20231109,150500,28294497050,35050,35050,35100,35000,1130
20231109,150400,28254892800,35050,35050,35050,35000,917
20231109,150300,28222755100,35050,35000,35050,35000,1769
20231109,150200,28160754600,35050,35050,35050,35000,1256
20231109,150100,28116734200,35050,35050,35050,34950,641
20231109,150000,28094267750,35000,35050,35050,34950,956
20231109,145900,28060803150,35050,35050,35050,35000,1740
20231109,145800,27999868050,35000,35050,35050,35000,1425
20231109,145700,27949961750,35050,35000,35050,34950,1500
20231109,145600,27897442000,35050,35050,35050,35000,759
20231109,145500,27870840550,35000,34950,35050,34950,997
20231109,145400,27835923250,35050,35000,35050,34950,1141
20231109,145300,27795988250,35000,34950,35000,34950,1065
20231109,145200,27758724700,35000,35000,35000,34950,1129
20231109,145100,27719213700,34950,34950,35000,34900,966
20231109,145000,27685419500,34950,35000,35000,34950,1734
20231109,144900,27624783800,35000,35000,35000,34950,420
20231109,144800,27610084350,34950,35000,35000,34950,276
20231109,144700,27600431200,35000,35000,35000,34950,466
20231109,144600,27584121700,35000,35000,35000,34950,332
20231109,144500,27572510650,35000,35000,35000,34950,482
20231109,144400,27555656300,34950,35000,35000,34950,244
20231109,144300,27547121200,35000,34950,35000,34900,1688
20231109,144200,27488062500,34950,34950,35000,34950,999
20231109,144100,27453144600,34950,35000,35000,34900,1915
20231109,144000,27386213600,35000,34950,35000,34950,523
20231109,143900,27367921100,34950,35000,35000,34950,222
20231109,143800,27360157850,34950,35000,35000,34900,392
20231109,143700,27346461150,35000,34950,35000,34900,1712
20231109,143600,27286676300,35000,34950,35000,34950,1051
20231109,143500,27249937350,34950,35000,35000,34950,300
20231109,143400,27239449800,34950,35000,35000,34950,101
20231109,143300,27235916450,34950,34950,35050,34950,3019
20231109,143200,27130163350,34950,34950,35000,34950,2356
20231109,143100,27047792100,34950,34950,35000,34950,1118
20231109,143000,27008695000,35000,34950,35000,34950,465
20231109,142900,26992437650,34950,35000,35050,34950,2900
20231109,142800,26890933400,35050,35050,35050,35000,160
20231109,142700,26885327300,35050,35050,35050,35000,559
20231109,142600,26865743850,35000,35050,35050,35000,297
20231109,142500,26855339800,35000,35050,35050,35000,1384
20231109,142400,26806890800,35000,35050,35050,35000,631
20231109,142300,26784777550,35050,35100,35100,35000,1657
20231109,142200,26726764450,35050,35100,35150,35050,693
20231109,142100,26702454500,35050,35100,35100,35050,330
20231109,142000,26690884200,35100,35050,35100,35050,193
20231109,141900,26684113950,35150,35100,35150,35050,438
20231109,141800,26668737550,35050,35150,35150,35000,873
20231109,141700,26638132600,35100,35200,35200,35100,937
20231109,141600,26605171300,35200,35150,35200,35150,615
20231109,141500,26583532250,35150,35200,35250,35150,669
20231109,141400,26559981800,35150,35150,35250,35150,418
20231109,141300,26545267800,35200,35150,35200,35150,237
20231109,141200,26536932900,35200,35250,35250,35150,1007
20231109,141100,26501485600,35200,35200,35250,35150,1010
20231109,141000,26465935250,35150,35150,35150,35050,606
20231109,140900,26444647750,35150,35050,35150,34950,1624
20231109,140800,26387702450,35100,35000,35100,34950,545
20231109,140700,26368619000,35050,34950,35050,34950,1238
20231109,140600,26325285250,34950,34900,35000,34900,4197
20231109,140500,26178592250,34900,34950,35000,34900,2445
20231109,140400,26093161900,34950,35000,35000,34950,259
20231109,140300,26084101100,35000,34950,35050,34950,2556
20231109,140200,25994704200,34950,35000,35000,34950,290
20231109,140100,25984561600,35000,35000,35000,34950,702
20231109,140000,25960023700,34950,35000,35050,34950,2220
20231109,135900,25882330950,35000,35000,35050,35000,3267
20231109,135800,25767982750,35000,35050,35100,35000,647
20231109,135700,25745307100,35050,35000,35100,35000,493
20231109,135600,25728025700,35050,35000,35050,35000,2273
20231109,135500,25648455650,35050,35050,35100,35050,758
20231109,135400,25621885000,35100,35100,35100,35050,140
20231109,135300,25616976600,35100,35050,35150,35050,269
20231109,135200,25607537200,35050,35050,35100,35050,574
20231109,135100,25587416350,35100,35050,35100,35050,227
20231109,135000,25579456850,35050,35100,35100,35050,568
20231109,134900,25559527350,35100,35050,35100,35000,3019
20231109,134800,25453807650,35050,35100,35100,35050,475
20231109,134700,25437155900,35050,35100,35100,35050,2605
20231109,134600,25345849450,35050,35050,35100,35050,356
20231109,134500,25333364500,35050,35150,35150,35050,2182
20231109,134400,25256775600,35150,35150,35200,35100,1064
20231109,134300,25219382100,35100,35100,35150,35050,1069
20231109,134200,25181858900,35100,35050,35100,35050,389
20231109,134100,25168214250,35050,35050,35100,35050,426
20231109,134000,25153277900,35100,35050,35100,35050,3226
20231109,133900,25040203700,35100,35050,35150,35000,9954
20231109,133800,24691507800,35050,35150,35200,35050,10348
20231109,133700,24328388100,35100,35150,35200,35100,3319
20231109,133600,24211714500,35200,35150,35200,35150,749
20231109,133500,24185368300,35150,35200,35200,35150,164
20231109,133400,24179597700,35200,35250,35250,35200,343
20231109,133300,24167520000,35200,35200,35250,35150,395
20231109,133200,24153618750,35200,35250,35250,35150,719
20231109,133100,24128307650,35200,35250,35250,35200,325
20231109,133000,24116862050,35200,35300,35300,35200,243
20231109,132900,24108304300,35300,35250,35300,35200,864
20231109,132800,24077878850,35250,35250,35300,35200,398
20231109,132700,24063846600,35200,35250,35300,35200,1647
20231109,132600,24005791350,35250,35350,35400,35250,2180
20231109,132500,23928834050,35400,35300,35400,35300,1776
20231109,132400,23866042800,35350,35300,35350,35300,401
20231109,132300,23851870850,35300,35300,35350,35300,371
20231109,132200,23838767400,35300,35250,35300,35250,2359
20231109,132100,23755499350,35300,35250,35300,35250,335
20231109,132000,23743678050,35300,35300,35300,35250,98
20231109,131900,23740220650,35250,35300,35300,35250,186
20231109,131800,23733657250,35300,35250,35300,35250,1166
20231109,131700,23692519950,35300,35250,35300,35250,125
20231109,131600,23688111800,35250,35300,35300,35250,84
20231109,131500,23685147450,35300,35250,35300,35250,410
20231109,131400,23670686900,35250,35250,35300,35250,158
20231109,131300,23665116950,35200,35200,35250,35200,257
20231109,131200,23656060300,35250,35200,35250,35150,221
20231109,131100,23648278200,35250,35200,35250,35200,1739
20231109,131000,23587064150,35200,35200,35250,35200,384
20231109,130900,23573542900,35250,35250,35250,35200,136
20231109,130800,23568749100,35250,35200,35250,35200,30
20231109,130700,23567691800,35250,35250,35250,35200,810
20231109,130600,23539156300,35300,35300,35300,35250,497
20231109,130500,23521627700,35300,35300,35300,35200,712
20231109,130400,23496531100,35250,35250,35300,35250,1258
20231109,130300,23452186300,35250,35250,35250,35200,59
20231109,130200,23450106800,35250,35200,35250,35150,1024
20231109,130100,23414056850,35200,35250,35250,35200,405
20231109,130000,23399798600,35200,35200,35250,35200,820
20231109,125900,23370931200,35250,35150,35250,35150,342
20231109,125800,23358889100,35200,35150,35200,35150,793
20231109,125700,23330985900,35200,35200,35200,35200,127
20231109,125600,23326515500,35200,35200,35200,35150,381
20231109,125500,23313110800,35150,35150,35200,35150,127
20231109,125400,23308640800,35200,35150,35200,35150,595
20231109,125300,23287716400,35150,35200,35200,35150,784
20231109,125200,23260125100,35200,35150,35250,35150,395
20231109,125100,23246225500,35200,35200,35250,35150,1079
20231109,125000,23208276900,35200,35150,35250,35150,320
20231109,124900,23197000650,35200,35200,35200,35200,232
20231109,124800,23188834250,35200,35200,35200,35150,485
20231109,124700,23171780700,35200,35250,35250,35200,644
20231109,124600,23149105400,35200,35150,35200,35150,1546
20231109,124500,23094706400,35150,35200,35200,35100,498
20231109,124400,23077202950,35150,35150,35200,35100,262
20231109,124300,23067994100,35100,35100,35150,35100,957
20231109,124200,23034402300,35100,35100,35150,35100,1165
20231109,124100,22993510300,35100,35150,35200,35100,564
20231109,124000,22973706050,35150,35100,35150,35100,169
20231109,123900,22967768800,35150,35200,35200,35100,496
20231109,123800,22950338600,35200,35150,35200,35150,180
20231109,123700,22944007200,35150,35200,35200,35050,12078
20231109,123600,22520132150,35200,35200,35200,35150,231
20231109,123500,22512001100,35200,35200,35250,35200,1306
20231109,123400,22466027300,35200,35250,35250,35150,1488
20231109,123300,22413651550,35250,35200,35250,35200,1051
20231109,123200,22376653200,35200,35250,35250,35200,562
20231109,123100,22356863450,35250,35250,35300,35200,601
20231109,123000,22335675500,35250,35250,35300,35250,710
20231109,122900,22310647500,35300,35250,35300,35250,137
20231109,122800,22305814450,35300,35300,35300,35250,148
20231109,122700,22300591550,35300,35300,35300,35250,1163
20231109,122600,22259588550,35300,35350,35350,35300,219
20231109,122500,22251855850,35350,35350,35400,35350,822
20231109,122400,22222795400,35350,35350,35400,35350,76
20231109,122300,22220106550,35350,35350,35400,35350,239
20231109,122200,22211652000,35350,35350,35400,35350,287
20231109,122100,22201502700,35350,35300,35400,35300,241
20231109,122000,22192985200,35350,35300,35350,35250,926
20231109,121900,22160294000,35300,35250,35300,35250,408
20231109,121800,22145903850,35250,35250,35300,35200,3220
20231109,121700,22032490600,35200,35200,35250,35200,336
20231109,121600,22020662650,35200,35200,35250,35200,1094
20231109,121500,21982151750,35250,35250,35300,35250,527
20231109,121400,21963572650,35250,35200,35250,35200,330
20231109,121300,21951955200,35250,35300,35300,35200,5151
20231109,121200,21770554200,35300,35300,35300,35250,201
20231109,121100,21763462300,35250,35300,35300,35250,695
20231109,121000,21738941600,35250,35300,35300,35250,612
20231109,120900,21717359200,35250,35250,35300,35250,1224
20231109,120800,21674198350,35250,35300,35300,35250,494
20231109,120700,21656784550,35300,35250,35300,35250,542
20231109,120600,21637665200,35300,35250,35300,35250,3409
20231109,120500,21517358400,35300,35350,35350,35300,2591
20231109,120400,21425895750,35300,35300,35350,35300,780
20231109,120300,21398355800,35300,35350,35400,35300,2758
20231109,120200,21300877350,35400,35400,35450,35350,3783
20231109,120100,21166957050,35400,35450,35450,35400,725
20231109,120000,21141288750,35450,35400,35450,35400,373
20231109,115900,21128069600,35450,35450,35550,35450,1057
20231109,115800,21090595450,35450,35500,35550,35450,200
20231109,115700,21083493950,35500,35500,35550,35500,197
20231109,115600,21076493450,35500,35550,35550,35450,1066
20231109,115500,21038644950,35550,35500,35550,35500,168
20231109,115400,21032677750,35550,35550,35550,35500,574
20231109,115300,21012282150,35550,35550,35550,35500,289
20231109,115200,21002013400,35550,35550,35600,35550,48
20231109,115100,21000305950,35550,35500,35600,35500,516
20231109,115000,20981960600,35500,35550,35550,35500,154
20231109,114900,20976487950,35550,35550,35600,35500,953
20231109,114800,20942620800,35500,35550,35600,35500,2766
20231109,114700,20844295700,35550,35500,35550,35500,308
20231109,114600,20833346400,35550,35550,35550,35500,228
20231109,114500,20825241300,35550,35550,35550,35500,199
20231109,114400,20818172250,35500,35550,35550,35500,341
20231109,114300,20806052250,35550,35550,35550,35500,924
20231109,114200,20773206750,35550,35600,35600,35550,218
20231109,114100,20765454150,35600,35600,35600,35550,884
20231109,114000,20734002600,35600,35550,35600,35550,234
20231109,113900,20725677300,35550,35600,35600,35550,186
20231109,113800,20719062550,35600,35550,35600,35550,188
20231109,113700,20712371050,35600,35550,35600,35500,507
20231109,113600,20694346750,35550,35550,35550,35500,218
20231109,113500,20686597500,35550,35550,35600,35500,1020
20231109,113400,20650348350,35550,35500,35550,35500,252
20231109,113300,20641391850,35550,35500,35550,35500,1143
20231109,113200,20600796000,35550,35550,35550,35450,507
20231109,113100,20582790700,35500,35500,35500,35450,219
20231109,113000,20575019250,35500,35450,35550,35400,621
20231109,112900,20553010050,35550,35550,35550,35400,1540
20231109,112800,20498369150,35550,35550,35550,35500,283
20231109,112700,20488311650,35550,35550,35550,35500,486
20231109,112600,20471035850,35550,35500,35550,35450,212
20231109,112500,20463515300,35500,35550,35550,35450,203
20231109,112400,20456308600,35550,35500,35550,35450,2163
20231109,112300,20379504050,35500,35450,35500,35400,319
20231109,112200,20368196900,35450,35450,35500,35400,1377
20231109,112100,20319381550,35450,35450,35500,35450,111
20231109,112000,20315441500,35500,35500,35550,35450,1566
20231109,111900,20259847550,35500,35550,35600,35500,847
20231109,111800,20229736650,35550,35550,35600,35550,258
20231109,111700,20220560150,35600,35600,35600,35500,138
20231109,111600,20215654050,35550,35600,35600,35500,971
20231109,111500,20181132700,35600,35550,35600,35500,615
20231109,111400,20159271700,35550,35600,35600,35550,300
20231109,111300,20148602700,35600,35550,35600,35550,1070
20231109,111200,20110556550,35550,35550,35600,35550,1576
20231109,111100,20054529450,35600,35600,35600,35550,161
20231109,111000,20048798000,35600,35600,35650,35550,1633
20231109,110900,19990666550,35550,35600,35650,35550,710
20231109,110800,19965385450,35600,35600,35600,35550,606
20231109,110700,19943812100,35500,35600,35600,35500,1204
20231109,110600,19900956300,35600,35500,35600,35450,633
20231109,110500,19878472300,35500,35400,35500,35400,662
20231109,110400,19855004150,35400,35400,35450,35400,368
20231109,110300,19841967550,35450,35400,35450,35400,1810
20231109,110200,19777884050,35400,35450,35450,35400,2434
20231109,110100,19691712750,35400,35400,35500,35400,780
20231109,110000,19664067350,35450,35450,35500,35400,721
20231109,105900,19638504950,35450,35500,35500,35450,1875
20231109,105800,19572031250,35550,35550,35550,35500,1595
20231109,105700,19515406000,35550,35500,35550,35500,474
20231109,105600,19498562500,35550,35600,35600,35550,1266
20231109,105500,19453554050,35600,35650,35650,35550,4248
20231109,105400,19302323400,35600,35700,35700,35600,3781
20231109,105300,19167550950,35650,35750,35750,35650,2405
20231109,105200,19081667250,35700,35750,35750,35700,542
20231109,105100,19062311950,35700,35750,35750,35700,355
20231109,105000,19049630700,35700,35650,35750,35650,4402
20231109,104900,18892472900,35650,35650,35700,35650,310
20231109,104800,18881412250,35650,35650,35650,35600,1287
20231109,104700,18835537550,35650,35600,35650,35600,176
20231109,104600,18829268250,35600,35600,35650,35600,324
20231109,104500,18817717850,35600,35650,35650,35600,1477
20231109,104400,18765066650,35650,35600,35650,35600,846
20231109,104300,18734911050,35650,35650,35700,35650,2600
20231109,104200,18642219800,35650,35600,35650,35550,1109
20231109,104100,18602716850,35550,35600,35600,35550,341
20231109,104000,18590577300,35600,35550,35600,35550,251
20231109,103900,18581643650,35550,35550,35600,35500,226
20231109,103800,18573612700,35500,35500,35600,35500,724
20231109,103700,18547871300,35500,35600,35600,35500,1334
20231109,103600,18500417750,35600,35650,35700,35600,2255
20231109,103500,18420083900,35650,35650,35700,35600,2182
20231109,103400,18342315800,35600,35550,35650,35550,2516
20231109,103300,18252703150,35550,35500,35600,35500,497
20231109,103200,18235045150,35500,35550,35600,35500,281
20231109,103100,18225051300,35550,35600,35600,35450,2335
20231109,103000,18142140900,35600,35600,35650,35550,436
20231109,102900,18126622650,35600,35650,35700,35600,3359
20231109,102800,18006987200,35650,35700,35700,35650,1907
20231109,102700,17938975900,35700,35700,35700,35650,421
20231109,102600,17923956100,35650,35650,35700,35650,1289
20231109,102500,17877948500,35700,35700,35750,35650,2919
20231109,102400,17773774950,35650,35650,35700,35650,3833
20231109,102300,17637092900,35650,35550,35650,35550,3654
20231109,102200,17507020350,35550,35500,35550,35450,895
20231109,102100,17475249100,35400,35450,35450,35400,319
20231109,102000,17463947150,35450,35450,35500,35450,434
20231109,101900,17448560300,35450,35500,35500,35450,1558
20231109,101800,17393255750,35450,35500,35550,35450,2139
20231109,101700,17317324700,35500,35400,35500,35400,495
20231109,101600,17299776150,35400,35450,35500,35400,633
20231109,101500,17277336700,35450,35450,35500,35400,1412
20231109,101400,17227292350,35450,35500,35500,35400,575
20231109,101300,17206908500,35450,35450,35500,35400,623
20231109,101200,17184820550,35450,35350,35450,35350,391
20231109,101100,17170971300,35350,35400,35450,35300,3846
20231109,101000,17035110600,35350,35350,35500,35350,3431
20231109,100900,16913743150,35400,35500,35500,35400,3570
20231109,100800,16787244850,35500,35500,35500,35450,1228
20231109,100700,16743657950,35500,35500,35600,35500,1782
20231109,100600,16680356400,35550,35550,35550,35500,1280
20231109,100500,16634890950,35550,35600,35650,35500,1285
20231109,100400,16589201550,35600,35550,35650,35550,1038
20231109,100300,16552262450,35600,35650,35700,35550,5022
20231109,100200,16373172950,35650,35500,35700,35500,10123
20231109,100100,16012711500,35550,35500,35550,35500,970
20231109,100000,15978269950,35500,35550,35550,35500,1941
20231109,095900,15909289850,35550,35500,35600,35500,1423
20231109,095800,15858721700,35500,35500,35550,35500,1955
20231109,095700,15789280750,35500,35450,35500,35400,4015
20231109,095600,15646816100,35450,35400,35450,35400,2201
20231109,095500,15568877000,35400,35300,35400,35300,1486
20231109,095400,15516348950,35350,35300,35400,35300,1809
20231109,095300,15452478750,35300,35300,35350,35300,3487
20231109,095200,15329381350,35300,35350,35350,35250,5988
20231109,095100,15118004650,35400,35350,35400,35350,2805
20231109,095000,15018792400,35350,35450,35450,35350,2327
20231109,094900,14936429200,35450,35500,35500,35400,2913
20231109,094800,14833171400,35500,35450,35550,35450,1269
20231109,094700,14788166550,35500,35500,35500,35450,1573
20231109,094600,14732396950,35500,35550,35550,35500,2403
20231109,094500,14647050950,35550,35600,35600,35550,1884
20231109,094400,14580052700,35600,35600,35600,35550,3279
20231109,094300,14463347850,35600,35600,35600,35550,4639
20231109,094200,14298317900,35600,35650,35650,35550,1695
20231109,094100,14237954500,35650,35500,35650,35500,3676
20231109,094000,14107078300,35550,35450,35550,35400,2109
20231109,093900,14032259850,35450,35450,35450,35350,3619
20231109,093800,13904147750,35450,35450,35450,35350,1688
20231109,093700,13844349100,35450,35400,35500,35300,2311
20231109,093600,13762545700,35400,35300,35400,35300,10075
20231109,093500,13406771900,35350,35400,35400,35300,4900
20231109,093400,13233587350,35450,35400,35450,35350,1222
20231109,093300,13190361400,35400,35450,35500,35400,3077
20231109,093200,13081324600,35500,35550,35550,35450,1509
20231109,093100,13027770500,35550,35450,35550,35450,2634
20231109,093000,12934264600,35500,35400,35500,35400,2773
20231109,092900,12835957100,35450,35350,35500,35350,8671
20231109,092800,12528747000,35350,35500,35550,35350,7402
20231109,092700,12266490700,35550,35600,35750,35500,8201
20231109,092600,11974308550,35600,35750,35750,35500,17331
20231109,092500,11356927800,35750,35750,35750,35700,2738
20231109,092400,11259130550,35750,35950,35950,35700,7481
20231109,092300,10991305100,35950,35750,36000,35750,10587
20231109,092200,10611227300,35800,36150,36200,35750,23931
20231109,092100,9749981750,36200,36250,36250,36150,15400
20231109,092000,9192118750,36200,36150,36250,36100,26280
20231109,091900,8241351000,36100,36050,36200,36050,25914
20231109,091800,7304873300,36050,35900,36100,35850,40044
20231109,091700,5863973000,35950,35750,35950,35750,29499
20231109,091600,4806548000,35750,35700,35850,35700,26688
20231109,091500,3851581550,35700,35450,35750,35450,20377
20231109,091400,3125643650,35450,35450,35600,35400,14355
20231109,091300,2615972450,35450,35350,35500,35300,11944
20231109,091200,2193069000,35350,35200,35350,35200,6894
20231109,091100,1949943950,35200,35100,35200,35100,2652
20231109,091000,1856771300,35150,35150,35150,35100,1081
20231109,090900,1818810100,35150,35400,35400,35150,8355
20231109,090800,1524101050,35400,35250,35400,35250,13104
20231109,090700,1061107700,35250,35150,35250,35150,7200
20231109,090600,807503300,35150,35100,35150,35050,1178
20231109,090500,766112800,35150,35050,35150,35050,2151
20231109,090400,690596050,35150,35050,35150,34950,3230
20231109,090300,577443800,35050,35150,35200,35000,2403
20231109,090200,493123850,35100,35150,35250,35100,3770
20231109,090100,360486250,35200,35100,35200,34950,3261
20231109,090000,245826250,35150,35150,35150,34900,6998