KissMeData/005290/min/candle-20241010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,184600,6506235500,28500,28500,28500,28500,39979
20241010,184500,6506235500,28500,28500,28500,28500,0
20241010,184400,6506235500,28500,28500,28500,28500,0
20241010,184300,6506235500,28500,28500,28500,28500,0
20241010,184200,6506235500,28500,28500,28500,28500,0
20241010,184100,6506235500,28500,28500,28500,28500,0
20241010,184000,6506235500,28500,28500,28500,28500,0
20241010,183900,6506235500,28500,28500,28500,28500,0
20241010,183800,6506235500,28500,28500,28500,28500,0
20241010,183700,6506235500,28500,28500,28500,28500,0
20241010,183600,6506235500,28500,28500,28500,28500,0
20241010,183500,6506235500,28500,28500,28500,28500,0
20241010,183400,6506235500,28500,28500,28500,28500,0
20241010,183300,6506235500,28500,28500,28500,28500,0
20241010,183200,6506235500,28500,28500,28500,28500,0
20241010,183100,6506235500,28500,28500,28500,28500,0
20241010,183000,6506235500,28500,28500,28500,28500,0
20241010,182900,6506235500,28500,28500,28500,28500,0
20241010,182800,6506235500,28500,28500,28500,28500,0
20241010,182700,6506235500,28500,28500,28500,28500,0
20241010,182600,6506235500,28500,28500,28500,28500,0
20241010,182500,6506235500,28500,28500,28500,28500,0
20241010,182400,6506235500,28500,28500,28500,28500,0
20241010,182300,6506235500,28500,28500,28500,28500,0
20241010,182200,6506235500,28500,28500,28500,28500,0
20241010,182100,6506235500,28500,28500,28500,28500,0
20241010,182000,6506235500,28500,28500,28500,28500,0
20241010,181900,6506235500,28500,28500,28500,28500,0
20241010,181800,6506235500,28500,28500,28500,28500,0
20241010,181700,6506235500,28500,28500,28500,28500,0
20241010,181600,6506235500,28500,28500,28500,28500,39979
20241010,181500,6506235500,28500,28500,28500,28500,0
20241010,181400,6506235500,28500,28500,28500,28500,0
20241010,181300,6506235500,28500,28500,28500,28500,0
20241010,181200,6506235500,28500,28500,28500,28500,0
20241010,181100,6506235500,28500,28500,28500,28500,0
20241010,181000,6506235500,28500,28500,28500,28500,0
20241010,180900,6506235500,28500,28500,28500,28500,0
20241010,180800,6506235500,28500,28500,28500,28500,0
20241010,180700,6506235500,28500,28500,28500,28500,0
20241010,180600,6506235500,28500,28500,28500,28500,0
20241010,180500,6506235500,28500,28500,28500,28500,0
20241010,180400,6506235500,28500,28500,28500,28500,0
20241010,180300,6506235500,28500,28500,28500,28500,0
20241010,180200,6506235500,28500,28500,28500,28500,0
20241010,180100,6506235500,28500,28500,28500,28500,0
20241010,180000,6506235500,28500,28500,28500,28500,0
20241010,175900,6506235500,28500,28500,28500,28500,0
20241010,175800,6506235500,28500,28500,28500,28500,0
20241010,175700,6506235500,28500,28500,28500,28500,0
20241010,175600,6506235500,28500,28500,28500,28500,0
20241010,175500,6506235500,28500,28500,28500,28500,0
20241010,175400,6506235500,28500,28500,28500,28500,0
20241010,175300,6506235500,28500,28500,28500,28500,0
20241010,175200,6506235500,28500,28500,28500,28500,0
20241010,175100,6506235500,28500,28500,28500,28500,0
20241010,175000,6506235500,28500,28500,28500,28500,0
20241010,174900,6506235500,28500,28500,28500,28500,0
20241010,174800,6506235500,28500,28500,28500,28500,0
20241010,174700,6506235500,28500,28500,28500,28500,0
20241010,174600,6506235500,28500,28500,28500,28500,39979
20241010,174500,6506235500,28500,28500,28500,28500,0
20241010,174400,6506235500,28500,28500,28500,28500,0
20241010,174300,6506235500,28500,28500,28500,28500,0
20241010,174200,6506235500,28500,28500,28500,28500,0
20241010,174100,6506235500,28500,28500,28500,28500,0
20241010,174000,6506235500,28500,28500,28500,28500,0
20241010,173900,6506235500,28500,28500,28500,28500,0
20241010,173800,6506235500,28500,28500,28500,28500,0
20241010,173700,6506235500,28500,28500,28500,28500,0
20241010,173600,6506235500,28500,28500,28500,28500,0
20241010,173500,6506235500,28500,28500,28500,28500,0
20241010,173400,6506235500,28500,28500,28500,28500,0
20241010,173300,6506235500,28500,28500,28500,28500,0
20241010,173200,6506235500,28500,28500,28500,28500,0
20241010,173100,6506235500,28500,28500,28500,28500,0
20241010,173000,6506235500,28500,28500,28500,28500,0
20241010,172900,6506235500,28500,28500,28500,28500,0
20241010,172800,6506235500,28500,28500,28500,28500,0
20241010,172700,6506235500,28500,28500,28500,28500,0
20241010,172600,6506235500,28500,28500,28500,28500,0
20241010,172500,6506235500,28500,28500,28500,28500,0
20241010,172400,6506235500,28500,28500,28500,28500,0
20241010,172300,6506235500,28500,28500,28500,28500,0
20241010,172200,6506235500,28500,28500,28500,28500,0
20241010,172100,6506235500,28500,28500,28500,28500,0
20241010,172000,6506235500,28500,28500,28500,28500,0
20241010,171900,6506235500,28500,28500,28500,28500,0
20241010,171800,6506235500,28500,28500,28500,28500,0
20241010,171700,6506235500,28500,28500,28500,28500,0
20241010,171600,6506235500,28500,28500,28500,28500,39979
20241010,171500,6506235500,28500,28500,28500,28500,0
20241010,171400,6506235500,28500,28500,28500,28500,0
20241010,171300,6506235500,28500,28500,28500,28500,0
20241010,171200,6506235500,28500,28500,28500,28500,0
20241010,171100,6506235500,28500,28500,28500,28500,0
20241010,171000,6506235500,28500,28500,28500,28500,0
20241010,170900,6506235500,28500,28500,28500,28500,0
20241010,170800,6506235500,28500,28500,28500,28500,0
20241010,170700,6506235500,28500,28500,28500,28500,0
20241010,170600,6506235500,28500,28500,28500,28500,0
20241010,170500,6506235500,28500,28500,28500,28500,0
20241010,170400,6506235500,28500,28500,28500,28500,0
20241010,170300,6506235500,28500,28500,28500,28500,0
20241010,170200,6506235500,28500,28500,28500,28500,0
20241010,170100,6506235500,28500,28500,28500,28500,0
20241010,170000,6506235500,28500,28500,28500,28500,0
20241010,165900,6506235500,28500,28500,28500,28500,0
20241010,165800,6506235500,28500,28500,28500,28500,0
20241010,165700,6506235500,28500,28500,28500,28500,0
20241010,165600,6506235500,28500,28500,28500,28500,0
20241010,165500,6506235500,28500,28500,28500,28500,0
20241010,165400,6506235500,28500,28500,28500,28500,0
20241010,165300,6506235500,28500,28500,28500,28500,0
20241010,165200,6506235500,28500,28500,28500,28500,0
20241010,165100,6506235500,28500,28500,28500,28500,0
20241010,165000,6506235500,28500,28500,28500,28500,0
20241010,164900,6506235500,28500,28500,28500,28500,0
20241010,164800,6506235500,28500,28500,28500,28500,0
20241010,164700,6506235500,28500,28500,28500,28500,0
20241010,164600,6506235500,28500,28500,28500,28500,39979
20241010,164500,6506235500,28500,28500,28500,28500,0
20241010,164400,6506235500,28500,28500,28500,28500,0
20241010,164300,6506235500,28500,28500,28500,28500,0
20241010,164200,6506235500,28500,28500,28500,28500,0
20241010,164100,6506235500,28500,28500,28500,28500,0
20241010,164000,6506235500,28500,28500,28500,28500,0
20241010,163900,6506235500,28500,28500,28500,28500,0
20241010,163800,6506235500,28500,28500,28500,28500,0
20241010,163700,6506235500,28500,28500,28500,28500,0
20241010,163600,6506235500,28500,28500,28500,28500,0
20241010,163500,6506235500,28500,28500,28500,28500,0
20241010,163400,6506235500,28500,28500,28500,28500,0
20241010,163300,6506235500,28500,28500,28500,28500,0
20241010,163200,6506235500,28500,28500,28500,28500,0
20241010,163100,6506235500,28500,28500,28500,28500,0
20241010,163000,6506235500,28500,28500,28500,28500,0
20241010,162900,6506235500,28500,28500,28500,28500,0
20241010,162800,6506235500,28500,28500,28500,28500,0
20241010,162700,6506235500,28500,28500,28500,28500,0
20241010,162600,6506235500,28500,28500,28500,28500,0
20241010,162500,6506235500,28500,28500,28500,28500,0
20241010,162400,6506235500,28500,28500,28500,28500,0
20241010,162300,6506235500,28500,28500,28500,28500,0
20241010,162200,6506235500,28500,28500,28500,28500,0
20241010,162100,6506235500,28500,28500,28500,28500,0
20241010,162000,6506235500,28500,28500,28500,28500,0
20241010,161900,6506235500,28500,28500,28500,28500,0
20241010,161800,6506235500,28500,28500,28500,28500,0
20241010,161700,6506235500,28500,28500,28500,28500,0
20241010,161600,6506235500,28500,28500,28500,28500,39979
20241010,161500,6506235500,28500,28500,28500,28500,0
20241010,161400,6506235500,28500,28500,28500,28500,0
20241010,161300,6506235500,28500,28500,28500,28500,0
20241010,161200,6506235500,28500,28500,28500,28500,0
20241010,161100,6506235500,28500,28500,28500,28500,0
20241010,161000,6506235500,28500,28500,28500,28500,0
20241010,160900,6506235500,28500,28500,28500,28500,0
20241010,160800,6506235500,28500,28500,28500,28500,0
20241010,160700,6506235500,28500,28500,28500,28500,0
20241010,160600,6506235500,28500,28500,28500,28500,0
20241010,160500,6506235500,28500,28500,28500,28500,0
20241010,160400,6506235500,28500,28500,28500,28500,0
20241010,160300,6506235500,28500,28500,28500,28500,0
20241010,160200,6506235500,28500,28500,28500,28500,0
20241010,160100,6506235500,28500,28500,28500,28500,0
20241010,160000,6506235500,28500,28500,28500,28500,0
20241010,155900,6506235500,28500,28500,28500,28500,0
20241010,155800,6506235500,28500,28500,28500,28500,0
20241010,155700,6506235500,28500,28500,28500,28500,0
20241010,155600,6506235500,28500,28500,28500,28500,0
20241010,155500,6506235500,28500,28500,28500,28500,0
20241010,155400,6506235500,28500,28500,28500,28500,0
20241010,155300,6506235500,28500,28500,28500,28500,0
20241010,155200,6506235500,28500,28500,28500,28500,0
20241010,155100,6506235500,28500,28500,28500,28500,0
20241010,155000,6506235500,28500,28500,28500,28500,0
20241010,154900,6506235500,28500,28500,28500,28500,0
20241010,154800,6506235500,28500,28500,28500,28500,0
20241010,154700,6506235500,28500,28500,28500,28500,0
20241010,154600,6506235500,28500,28500,28500,28500,39979
20241010,154500,6506235500,28500,28500,28500,28500,0
20241010,154400,6506235500,28500,28500,28500,28500,0
20241010,154300,6506235500,28500,28500,28500,28500,0
20241010,154200,6506235500,28500,28500,28500,28500,0
20241010,154100,6506235500,28500,28500,28500,28500,0
20241010,154000,6506235500,28500,28500,28500,28500,0
20241010,153900,6506235500,28500,28500,28500,28500,0
20241010,153800,6506235500,28500,28500,28500,28500,0
20241010,153700,6506235500,28500,28500,28500,28500,0
20241010,153600,6506235500,28500,28500,28500,28500,0
20241010,153500,6506235500,28500,28500,28500,28500,0
20241010,153400,6506235500,28500,28500,28500,28500,0
20241010,153300,6506235500,28500,28500,28500,28500,0
20241010,153200,6506235500,28500,28500,28500,28500,0
20241010,153100,6506235500,28500,28500,28500,28500,0
20241010,153000,6506235500,28500,28500,28500,28500,39979
20241010,152900,5366834000,28550,28550,28550,28550,0
20241010,152800,5366834000,28550,28550,28550,28550,0
20241010,152700,5366834000,28550,28550,28550,28550,0
20241010,152600,5366834000,28550,28550,28550,28550,0
20241010,152500,5366834000,28550,28550,28550,28550,0
20241010,152400,5366834000,28550,28550,28550,28550,0
20241010,152300,5366834000,28550,28550,28550,28550,0
20241010,152200,5366834000,28550,28550,28550,28550,0
20241010,152100,5366834000,28550,28550,28550,28550,0
20241010,152000,5366834000,28550,28550,28550,28550,0
20241010,151900,5366834000,28550,28600,28600,28550,1116
20241010,151800,5334967450,28550,28550,28600,28550,162
20241010,151700,5330341850,28550,28550,28600,28550,916
20241010,151600,5304153850,28550,28550,28600,28550,84
20241010,151500,5301754800,28550,28600,28600,28550,1446
20241010,151400,5260470450,28550,28550,28600,28550,91
20241010,151300,5257872050,28550,28550,28550,28550,51
20241010,151200,5256416000,28550,28550,28600,28550,109
20241010,151100,5253303900,28550,28600,28600,28550,10
20241010,151000,5253018300,28550,28600,28600,28500,5644
20241010,150900,5091999200,28600,28550,28600,28550,19
20241010,150800,5091456400,28550,28550,28550,28550,280
20241010,150700,5083462400,28600,28550,28600,28550,185
20241010,150600,5078179950,28550,28600,28600,28550,96
20241010,150500,5075439050,28600,28550,28600,28550,1547
20241010,150400,5031271900,28550,28550,28600,28550,866
20241010,150300,5006547500,28550,28600,28600,28550,33
20241010,150200,5005605250,28550,28550,28550,28550,123
20241010,150100,5002093600,28550,28550,28600,28550,74
20241010,150000,4999980850,28550,28600,28600,28550,84
20241010,145900,4997579500,28600,28600,28600,28550,129
20241010,145800,4993895250,28550,28550,28600,28550,56
20241010,145700,4992294050,28550,28600,28600,28550,1800
20241010,145600,4940814700,28600,28600,28650,28600,1832
20241010,145500,4888419450,28600,28600,28650,28600,132
20241010,145400,4884644100,28600,28600,28650,28600,737
20241010,145300,4863565850,28600,28600,28600,28600,110
20241010,145200,4860419850,28650,28650,28650,28650,743
20241010,145100,4839132900,28650,28650,28700,28650,49
20241010,145000,4837728050,28650,28650,28650,28650,37
20241010,144900,4836668000,28650,28650,28650,28650,222
20241010,144800,4830307700,28650,28650,28650,28650,811
20241010,144700,4807072550,28650,28650,28650,28650,55
20241010,144600,4805496800,28700,28650,28700,28650,146
20241010,144500,4801313850,28650,28650,28700,28650,25
20241010,144400,4800597550,28700,28650,28700,28650,39
20241010,144300,4799478950,28650,28650,28700,28650,1609
20241010,144200,4753378600,28650,28650,28650,28650,67
20241010,144100,4751459050,28650,28650,28700,28650,43
20241010,144000,4750226100,28650,28650,28700,28650,18
20241010,143900,4749710350,28650,28650,28700,28650,1147
20241010,143800,4716848600,28650,28650,28650,28650,21
20241010,143700,4716246950,28650,28650,28650,28650,444
20241010,143600,4703526350,28650,28650,28700,28650,3764
20241010,143500,4595687550,28650,28650,28650,28650,160
20241010,143400,4591103550,28650,28650,28650,28650,98
20241010,143300,4588295850,28700,28650,28700,28650,14
20241010,143200,4587894500,28650,28700,28700,28650,756
20241010,143100,4566201000,28700,28700,28700,28700,410
20241010,143000,4554434000,28700,28750,28750,28700,124
20241010,142900,4550874600,28700,28750,28750,28700,183
20241010,142800,4545614400,28700,28700,28750,28700,474
20241010,142700,4531992650,28700,28700,28750,28700,82
20241010,142600,4529635300,28700,28700,28750,28700,412
20241010,142500,4517807150,28750,28700,28800,28700,269
20241010,142400,4510074900,28700,28700,28800,28700,2503
20241010,142300,4438156550,28700,28700,28750,28700,190
20241010,142200,4432699450,28700,28700,28750,28700,156
20241010,142100,4428215000,28750,28700,28750,28700,262
20241010,142000,4420691400,28750,28750,28750,28700,95
20241010,141900,4417960350,28700,28700,28750,28700,288
20241010,141800,4409688000,28750,28750,28750,28700,107
20241010,141700,4406612550,28700,28750,28750,28700,194
20241010,141600,4401041000,28750,28700,28750,28700,400
20241010,141500,4389551750,28750,28750,28750,28700,207
20241010,141400,4383601100,28750,28700,28750,28700,96
20241010,141300,4380841850,28700,28750,28750,28700,592
20241010,141200,4363843550,28700,28750,28750,28700,289
20241010,141100,4355541000,28750,28700,28750,28700,101
20241010,141000,4352638200,28700,28750,28750,28700,1242
20241010,140900,4316981000,28700,28750,28750,28700,669
20241010,140800,4297775650,28750,28700,28750,28700,321
20241010,140700,4288547000,28700,28700,28750,28700,813
20241010,140600,4265180850,28750,28700,28750,28700,86
20241010,140500,4262708800,28700,28750,28750,28700,203
20241010,140400,4256877850,28700,28750,28750,28700,213
20241010,140300,4250755550,28750,28750,28750,28700,214
20241010,140200,4244608300,28750,28750,28750,28700,200
20241010,140100,4238863900,28750,28750,28750,28700,668
20241010,140000,4219659550,28700,28750,28800,28700,500
20241010,135900,4205286650,28750,28750,28800,28700,135
20241010,135800,4201405350,28750,28800,28800,28750,575
20241010,135700,4184866550,28750,28750,28800,28750,105
20241010,135600,4181843250,28750,28800,28800,28750,189
20241010,135500,4176405500,28750,28750,28800,28750,288
20241010,135400,4168117650,28800,28800,28800,28750,86
20241010,135300,4165641250,28750,28750,28800,28750,218
20241010,135200,4159370000,28800,28850,28900,28800,466
20241010,135100,4145936400,28850,28800,28850,28800,194
20241010,135000,4140344950,28800,28850,28850,28800,103
20241010,134900,4137374650,28850,28850,28850,28800,869
20241010,134800,4112309650,28850,28800,28850,28800,173
20241010,134700,4107323950,28850,28850,28850,28800,205
20241010,134600,4101411150,28850,28850,28850,28800,331
20241010,134500,4091867200,28800,28800,28850,28800,99
20241010,134400,4089012700,28800,28800,28850,28800,211
20241010,134300,4082932250,28850,28800,28850,28750,112
20241010,134200,4079706500,28750,28800,28850,28750,642
20241010,134100,4061216450,28800,28800,28850,28800,177
20241010,134000,4056115950,28850,28800,28850,28750,293
20241010,133900,4047668400,28800,28750,28850,28750,139
20241010,133800,4043670750,28800,28800,28850,28750,90
20241010,133700,4041075600,28850,28850,28850,28800,289
20241010,133600,4032743850,28750,28750,28800,28750,84
20241010,133500,4030325300,28800,28750,28800,28750,201
20241010,133400,4024542000,28800,28800,28800,28750,227
20241010,133300,4018004700,28750,28800,28850,28750,468
20241010,133200,4004526800,28750,28750,28800,28750,277
20241010,133100,3996559250,28750,28800,28850,28750,154
20241010,133000,3992120300,28750,28750,28800,28700,264
20241010,132900,3984526100,28750,28750,28800,28700,55
20241010,132800,3982944700,28750,28750,28850,28700,216
20241010,132700,3976724050,28750,28800,28800,28700,169
20241010,132600,3971860750,28800,28750,28800,28750,154
20241010,132500,3967425900,28800,28750,28800,28700,242
20241010,132400,3960464300,28750,28800,28800,28750,137
20241010,132300,3956519450,28750,28700,28750,28700,708
20241010,132200,3936170750,28750,28700,28750,28700,330
20241010,132100,3926683900,28700,28750,28750,28700,212
20241010,132000,3920595600,28750,28750,28750,28700,130
20241010,131900,3916858650,28700,28750,28800,28700,390
20241010,131800,3905648600,28800,28750,28800,28750,195
20241010,131700,3900038500,28800,28750,28800,28750,90
20241010,131600,3897447600,28750,28750,28750,28700,180
20241010,131500,3892272700,28750,28750,28750,28700,106
20241010,131400,3889225950,28750,28750,28750,28700,109
20241010,131300,3886092400,28750,28750,28800,28700,194
20241010,131200,3880514850,28700,28750,28750,28700,624
20241010,131100,3862580250,28700,28800,28800,28700,162
20241010,131000,3857923050,28800,28750,28800,28700,177
20241010,130900,3852831900,28750,28700,28750,28700,175
20241010,130800,3847806100,28750,28800,28800,28700,187
20241010,130700,3842430000,28800,28750,28800,28750,180
20241010,130600,3837254600,28750,28700,28800,28700,140
20241010,130500,3833231500,28700,28700,28750,28650,157
20241010,130400,3828721700,28700,28750,28750,28700,212
20241010,130300,3822632450,28750,28700,28750,28700,136
20241010,130200,3818724700,28700,28700,28750,28650,193
20241010,130100,3813182650,28700,28750,28750,28700,207
20241010,130000,3807233100,28700,28700,28750,28650,193
20241010,125900,3801694000,28700,28700,28750,28650,422
20241010,125800,3789579550,28700,28700,28750,28650,488
20241010,125700,3775570350,28700,28700,28750,28700,859
20241010,125600,3750912600,28700,28750,28750,28700,94
20241010,125500,3748211150,28700,28750,28750,28700,374
20241010,125400,3737469800,28750,28700,28750,28700,139
20241010,125300,3733476800,28750,28700,28750,28700,251
20241010,125200,3726270050,28750,28700,28750,28700,282
20241010,125100,3718166250,28700,28700,28750,28700,239
20241010,125000,3711303950,28750,28750,28750,28700,346
20241010,124900,3701369400,28700,28700,28750,28700,751
20241010,124800,3679808400,28700,28700,28750,28700,302
20241010,124700,3671137100,28750,28750,28750,28700,140
20241010,124600,3667115350,28750,28700,28750,28700,556
20241010,124500,3651150150,28750,28700,28750,28700,124
20241010,124400,3647586800,28750,28750,28750,28700,233
20241010,124300,3640895450,28750,28750,28800,28700,387
20241010,124200,3629768900,28750,28800,28800,28750,81
20241010,124100,3627437100,28800,28750,28800,28750,290
20241010,124000,3619096100,28800,28800,28800,28750,268
20241010,123900,3611377950,28800,28850,28850,28750,368
20241010,123800,3600784300,28800,28750,28850,28750,49
20241010,123700,3599372800,28800,28750,28800,28750,273
20241010,123600,3591515850,28800,28750,28800,28750,122
20241010,123500,3588003550,28750,28750,28800,28750,225
20241010,123400,3581529050,28750,28750,28800,28750,329
20241010,123300,3572061900,28750,28800,28800,28750,190
20241010,123200,3566595350,28800,28750,28800,28750,295
20241010,123100,3558104700,28800,28750,28800,28750,316
20241010,123000,3549011900,28800,28750,28800,28750,234
20241010,122900,3542280100,28800,28750,28800,28750,90
20241010,122800,3539688950,28750,28800,28850,28750,342
20241010,122700,3529837850,28800,28850,28850,28750,147
20241010,122600,3525606500,28850,28800,28900,28800,180
20241010,122500,3520413900,28800,28850,28850,28750,566
20241010,122400,3504096550,28800,28850,28850,28800,161
20241010,122300,3499456450,28800,28850,28900,28800,320
20241010,122200,3490229800,28800,28800,28850,28800,126
20241010,122100,3486596950,28750,28800,28850,28750,204
20241010,122000,3480717500,28800,28800,28850,28800,167
20241010,121900,3475905300,28800,28800,28850,28800,289
20241010,121800,3467574700,28800,28800,28850,28800,244
20241010,121700,3460541750,28800,28800,28850,28800,97
20241010,121600,3457744800,28800,28800,28850,28750,448
20241010,121500,3444843050,28850,28950,28950,28850,227
20241010,121400,3438285200,28900,28900,28950,28900,289
20241010,121300,3429926350,28900,28900,28900,28750,707
20241010,121200,3409501200,28900,28900,28900,28850,98
20241010,121100,3406669800,28900,28900,28900,28750,290
20241010,121000,3398304600,28850,28800,28900,28800,162
20241010,120900,3393626250,28800,28800,28850,28750,197
20241010,120800,3387949550,28800,28800,28850,28800,90
20241010,120700,3385354350,28850,28800,28850,28800,166
20241010,120600,3380565650,28800,28900,28900,28550,7601
20241010,120500,3162421550,28900,28900,28900,28850,97
20241010,120400,3159618950,28850,28850,28900,28800,215
20241010,120300,3153413050,28900,28850,28900,28850,88
20241010,120200,3150870450,28850,28850,28850,28750,1388
20241010,120100,3110870350,28800,28800,28850,28800,168
20241010,120000,3106024350,28800,28900,28900,28800,759
20241010,115900,3084148700,28900,28850,28900,28800,315
20241010,115800,3075065900,28850,28900,28900,28800,1043
20241010,115700,3044966650,28850,28950,28950,28850,120
20241010,115600,3041499850,28950,28850,28950,28850,90
20241010,115500,3038898700,28850,28900,28950,28850,188
20241010,115400,3033462000,28950,28850,28950,28850,66
20241010,115300,3031554750,28900,28950,28950,28850,273
20241010,115200,3023667100,28900,28900,28900,28850,169
20241010,115100,3018784000,28850,28900,28900,28850,121
20241010,115000,3015288500,28900,29000,29000,28850,129
20241010,114900,3011560450,28950,28900,29000,28900,736
20241010,114800,2990253000,28850,28850,28900,28850,311
20241010,114700,2981267800,28900,28900,28950,28850,139
20241010,114600,2977249800,28900,28900,28950,28850,297
20241010,114500,2968662350,28900,28950,28950,28900,125
20241010,114400,2965044450,28950,29000,29000,28900,175
20241010,114300,2959974500,28950,29000,29000,28850,352
20241010,114200,2949799750,29000,28900,29000,28900,91
20241010,114100,2947164450,28900,29000,29000,28900,251
20241010,114000,2939900100,29000,28900,29000,28900,110
20241010,113900,2936716150,28900,28950,29000,28900,172
20241010,113800,2931733650,28950,29000,29000,28950,102
20241010,113700,2928776300,28950,28950,29000,28950,291
20241010,113600,2920344350,28950,28950,29000,28950,204
20241010,113500,2914434750,29000,28950,29000,28950,101
20241010,113400,2911506700,29000,29000,29000,28950,1000
20241010,113300,2882513400,29000,28950,29000,28950,100
20241010,113200,2879614400,28950,28950,29000,28950,187
20241010,113100,2874197500,28950,28950,29000,28950,204
20241010,113000,2868283200,29000,28850,29000,28850,548
20241010,112900,2852417350,28850,28850,28900,28850,217
20241010,112800,2846147500,28900,28900,28950,28850,248
20241010,112700,2838972450,28850,28900,28950,28850,153
20241010,112600,2834547200,28900,28900,28950,28900,108
20241010,112500,2831422350,28900,28900,28950,28850,232
20241010,112400,2824717650,28950,28850,28950,28850,56
20241010,112300,2823099450,28900,28850,28950,28850,333
20241010,112200,2813475800,28850,28850,28900,28800,263
20241010,112100,2805885200,28850,28850,28900,28850,109
20241010,112000,2802735800,28900,28900,28900,28800,422
20241010,111900,2790566600,28850,28850,28900,28800,145
20241010,111800,2786380850,28800,28900,28900,28800,156
20241010,111700,2781880700,28850,28850,28900,28850,89
20241010,111600,2779312550,28850,28900,28900,28850,326
20241010,111500,2769897550,28850,28900,28900,28800,471
20241010,111400,2756305400,28850,28850,28900,28850,137
20241010,111300,2752349150,28850,28850,28900,28850,320
20241010,111200,2743109500,28850,28900,28900,28850,215
20241010,111100,2736897600,28850,28900,28900,28850,100
20241010,111000,2734008150,28900,28800,28900,28800,148
20241010,110900,2729734250,28800,28850,28900,28800,169
20241010,110800,2724855600,28850,28800,28850,28800,756
20241010,110700,2703051100,28850,28850,28900,28800,324
20241010,110600,2693700200,28850,28900,28900,28850,188
20241010,110500,2688268350,28950,28800,28950,28800,541
20241010,110400,2672634300,28800,28800,28850,28750,356
20241010,110300,2662379900,28850,28800,28850,28800,139
20241010,110200,2658371700,28800,28800,28850,28750,317
20241010,110100,2649242500,28800,28750,28800,28700,207
20241010,110000,2643291250,28700,28700,28750,28700,133
20241010,105900,2639469700,28750,28750,28800,28700,394
20241010,105800,2628144150,28750,28750,28800,28750,229
20241010,105700,2621557000,28750,28750,28800,28750,334
20241010,105600,2611950000,28750,28750,28800,28750,348
20241010,105500,2601940900,28750,28750,28800,28750,442
20241010,105400,2589225650,28800,28800,28800,28750,126
20241010,105300,2585597200,28800,28850,28900,28750,249
20241010,105200,2578419700,28900,28750,28950,28750,1578
20241010,105100,2532944050,28800,28850,28900,28750,2282
20241010,105000,2467197700,28850,28700,28850,28700,1372
20241010,104900,2427702300,28700,28650,28750,28650,183
20241010,104800,2422453150,28650,28650,28700,28600,2538
20241010,104700,2349674500,28600,28650,28650,28600,71
20241010,104600,2347643200,28600,28650,28650,28600,542
20241010,104500,2332131050,28600,28650,28650,28600,1065
20241010,104400,2301627800,28700,28650,28700,28650,106
20241010,104300,2298586050,28650,28650,28700,28650,164
20241010,104200,2293883550,28650,28600,28650,28600,26
20241010,104100,2293139250,28600,28600,28650,28600,218
20241010,104000,2286894950,28600,28600,28650,28600,1401
20241010,103900,2246805350,28600,28600,28650,28600,238
20241010,103800,2239998300,28600,28600,28600,28600,68
20241010,103700,2238053500,28600,28600,28650,28600,107
20241010,103600,2234989400,28600,28650,28650,28600,1810
20241010,103500,2183140850,28650,28700,28750,28650,231
20241010,103400,2176511150,28700,28650,28750,28650,982
20241010,103300,2148324600,28650,28650,28700,28650,213
20241010,103200,2142215150,28700,28650,28700,28650,125
20241010,103100,2138633500,28650,28650,28700,28650,232
20241010,103000,2131982800,28650,28650,28700,28650,244
20241010,102900,2124987250,28650,28650,28650,28650,369
20241010,102800,2114415400,28650,28650,28700,28650,214
20241010,102700,2108284050,28650,28650,28700,28650,170
20241010,102600,2103411050,28650,28700,28700,28650,369
20241010,102500,2092833700,28650,28650,28700,28650,239
20241010,102400,2085982800,28650,28650,28650,28650,182
20241010,102300,2080768500,28650,28700,28750,28650,124
20241010,102200,2077212500,28650,28550,28700,28550,724
20241010,102100,2056436350,28600,28550,28700,28550,7829
20241010,102000,1832648700,28550,28550,28600,28550,158
20241010,101900,1828137300,28550,28550,28550,28550,49
20241010,101800,1826738350,28550,28600,28600,28550,251
20241010,101700,1819565550,28550,28600,28600,28550,34
20241010,101600,1818594600,28550,28600,28600,28550,1274
20241010,101500,1782160500,28600,28600,28600,28600,39
20241010,101400,1781045100,28600,28600,28650,28600,139
20241010,101300,1777064650,28600,28600,28700,28600,1343
20241010,101200,1738583550,28600,28600,28700,28600,2143
20241010,101100,1677094950,28600,28600,28650,28600,22
20241010,101000,1676465700,28600,28650,28650,28600,305
20241010,100900,1667742650,28650,28650,28700,28600,942
20241010,100800,1640779800,28600,28650,28650,28600,896
20241010,100700,1615109650,28650,28650,28700,28650,111
20241010,100600,1611929450,28650,28600,28650,28600,232
20241010,100500,1605286850,28550,28600,28650,28550,101
20241010,100400,1602398350,28600,28550,28600,28550,37
20241010,100300,1601341500,28600,28550,28650,28550,1703
20241010,100200,1552638100,28550,28550,28550,28550,138
20241010,100100,1548698200,28550,28550,28600,28500,751
20241010,100000,1527262900,28550,28550,28600,28550,152
20241010,095900,1522922700,28550,28500,28600,28500,266
20241010,095800,1515330200,28500,28500,28600,28500,311
20241010,095700,1506459800,28600,28550,28600,28550,253
20241010,095600,1499236550,28550,28550,28600,28550,1104
20241010,095500,1467715850,28550,28650,28650,28550,674
20241010,095400,1448442450,28600,28650,28650,28600,357
20241010,095300,1438231900,28650,28600,28650,28600,140
20241010,095200,1434227800,28650,28600,28650,28600,134
20241010,095100,1430395200,28600,28600,28600,28600,42
20241010,095000,1429194000,28600,28650,28650,28600,33
20241010,094900,1428250150,28600,28600,28650,28550,2597
20241010,094800,1353960350,28600,28650,28650,28600,887
20241010,094700,1328578200,28700,28600,28700,28600,428
20241010,094600,1316316350,28650,28650,28700,28650,358
20241010,094500,1306059200,28650,28650,28700,28650,225
20241010,094400,1299611250,28700,28700,28700,28650,256
20241010,094300,1292274400,28750,28700,28800,28600,4937
20241010,094200,1150544250,28650,28750,28750,28650,1867
20241010,094100,1096957150,28700,28800,28800,28700,667
20241010,094000,1077782100,28750,28750,28750,28700,789
20241010,093900,1055105500,28700,28750,28750,28700,109
20241010,093800,1051976700,28750,28750,28800,28700,1022
20241010,093700,1022596950,28750,28800,28800,28750,140
20241010,093600,1018571450,28750,28750,28800,28750,227
20241010,093500,1012042600,28750,28900,28900,28750,2885
20241010,093400,928913400,28900,28900,28900,28850,185
20241010,093300,923573350,28850,28950,28950,28850,112
20241010,093200,920338450,28900,28800,28900,28800,236
20241010,093100,913525100,28800,28800,28850,28800,168
20241010,093000,908684000,28800,28800,28850,28800,73
20241010,092900,906581500,28850,28850,28900,28800,1038
20241010,092800,876631850,28800,28800,28850,28800,46
20241010,092700,875307000,28800,28750,28800,28750,312
20241010,092600,866328400,28750,28800,28850,28750,1550
20241010,092500,821711750,28800,28800,28850,28800,137
20241010,092400,817760350,28850,28850,28850,28800,597
20241010,092300,800537150,28850,28900,28950,28850,1691
20241010,092200,751720750,28900,28900,28950,28900,398
20241010,092100,740213400,28950,28850,28950,28800,644
20241010,092000,721601150,28800,28800,28850,28800,61
20241010,091900,719844300,28800,28800,28800,28800,962
20241010,091800,692138700,28800,28800,28800,28800,329
20241010,091700,682663500,28850,28800,28850,28700,2193
20241010,091600,619610400,28800,28800,28850,28750,334
20241010,091500,609992650,28800,28950,28950,28750,2548
20241010,091400,536449000,28950,28900,28950,28900,44
20241010,091300,535175700,28900,29000,29050,28900,1226
20241010,091200,499686000,29000,29050,29050,28950,14
20241010,091100,499280050,29050,29000,29050,28950,1569
20241010,091000,453819550,29050,29150,29150,29000,872
20241010,090900,428468400,29150,29200,29200,29150,1186
20241010,090800,393881650,29200,29200,29250,29150,709
20241010,090700,373178350,29200,29100,29200,29100,2922
20241010,090600,288075500,29100,29100,29100,29050,379
20241010,090500,277060550,29100,29100,29150,29100,844
20241010,090400,252498600,29050,29200,29200,29050,1515
20241010,090300,208369950,29200,29200,29200,29150,1047
20241010,090200,177807650,29150,29150,29200,29100,627
20241010,090100,159533350,29150,29150,29200,29100,688
20241010,090000,139478650,29050,29100,29200,29050,4791