KissMeData/005290/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,184500,7957349800,28600,28600,28600,28600,7433
20241015,184400,7957349800,28600,28600,28600,28600,0
20241015,184300,7957349800,28600,28600,28600,28600,0
20241015,184200,7957349800,28600,28600,28600,28600,0
20241015,184100,7957349800,28600,28600,28600,28600,0
20241015,184000,7957349800,28600,28600,28600,28600,0
20241015,183900,7957349800,28600,28600,28600,28600,0
20241015,183800,7957349800,28600,28600,28600,28600,0
20241015,183700,7957349800,28600,28600,28600,28600,0
20241015,183600,7957349800,28600,28600,28600,28600,0
20241015,183500,7957349800,28600,28600,28600,28600,0
20241015,183400,7957349800,28600,28600,28600,28600,0
20241015,183300,7957349800,28600,28600,28600,28600,0
20241015,183200,7957349800,28600,28600,28600,28600,0
20241015,183100,7957349800,28600,28600,28600,28600,0
20241015,183000,7957349800,28600,28600,28600,28600,0
20241015,182900,7957349800,28600,28600,28600,28600,0
20241015,182800,7957349800,28600,28600,28600,28600,0
20241015,182700,7957349800,28600,28600,28600,28600,0
20241015,182600,7957349800,28600,28600,28600,28600,0
20241015,182500,7957349800,28600,28600,28600,28600,0
20241015,182400,7957349800,28600,28600,28600,28600,0
20241015,182300,7957349800,28600,28600,28600,28600,0
20241015,182200,7957349800,28600,28600,28600,28600,0
20241015,182100,7957349800,28600,28600,28600,28600,0
20241015,182000,7957349800,28600,28600,28600,28600,0
20241015,181900,7957349800,28600,28600,28600,28600,0
20241015,181800,7957349800,28600,28600,28600,28600,0
20241015,181700,7957349800,28600,28600,28600,28600,0
20241015,181600,7957349800,28600,28600,28600,28600,0
20241015,181500,7957349800,28600,28600,28600,28600,7433
20241015,181400,7957349800,28600,28600,28600,28600,0
20241015,181300,7957349800,28600,28600,28600,28600,0
20241015,181200,7957349800,28600,28600,28600,28600,0
20241015,181100,7957349800,28600,28600,28600,28600,0
20241015,181000,7957349800,28600,28600,28600,28600,0
20241015,180900,7957349800,28600,28600,28600,28600,0
20241015,180800,7957349800,28600,28600,28600,28600,0
20241015,180700,7957349800,28600,28600,28600,28600,0
20241015,180600,7957349800,28600,28600,28600,28600,0
20241015,180500,7957349800,28600,28600,28600,28600,0
20241015,180400,7957349800,28600,28600,28600,28600,0
20241015,180300,7957349800,28600,28600,28600,28600,0
20241015,180200,7957349800,28600,28600,28600,28600,0
20241015,180100,7957349800,28600,28600,28600,28600,0
20241015,180000,7957349800,28600,28600,28600,28600,0
20241015,175900,7957349800,28600,28600,28600,28600,0
20241015,175800,7957349800,28600,28600,28600,28600,0
20241015,175700,7957349800,28600,28600,28600,28600,0
20241015,175600,7957349800,28600,28600,28600,28600,0
20241015,175500,7957349800,28600,28600,28600,28600,0
20241015,175400,7957349800,28600,28600,28600,28600,0
20241015,175300,7957349800,28600,28600,28600,28600,0
20241015,175200,7957349800,28600,28600,28600,28600,0
20241015,175100,7957349800,28600,28600,28600,28600,0
20241015,175000,7957349800,28600,28600,28600,28600,0
20241015,174900,7957349800,28600,28600,28600,28600,0
20241015,174800,7957349800,28600,28600,28600,28600,0
20241015,174700,7957349800,28600,28600,28600,28600,0
20241015,174600,7957349800,28600,28600,28600,28600,0
20241015,174500,7957349800,28600,28600,28600,28600,7433
20241015,174400,7957349800,28600,28600,28600,28600,0
20241015,174300,7957349800,28600,28600,28600,28600,0
20241015,174200,7957349800,28600,28600,28600,28600,0
20241015,174100,7957349800,28600,28600,28600,28600,0
20241015,174000,7957349800,28600,28600,28600,28600,0
20241015,173900,7957349800,28600,28600,28600,28600,0
20241015,173800,7957349800,28600,28600,28600,28600,0
20241015,173700,7957349800,28600,28600,28600,28600,0
20241015,173600,7957349800,28600,28600,28600,28600,0
20241015,173500,7957349800,28600,28600,28600,28600,0
20241015,173400,7957349800,28600,28600,28600,28600,0
20241015,173300,7957349800,28600,28600,28600,28600,0
20241015,173200,7957349800,28600,28600,28600,28600,0
20241015,173100,7957349800,28600,28600,28600,28600,0
20241015,173000,7957349800,28600,28600,28600,28600,0
20241015,172900,7957349800,28600,28600,28600,28600,0
20241015,172800,7957349800,28600,28600,28600,28600,0
20241015,172700,7957349800,28600,28600,28600,28600,0
20241015,172600,7957349800,28600,28600,28600,28600,0
20241015,172500,7957349800,28600,28600,28600,28600,0
20241015,172400,7957349800,28600,28600,28600,28600,0
20241015,172300,7957349800,28600,28600,28600,28600,0
20241015,172200,7957349800,28600,28600,28600,28600,0
20241015,172100,7957349800,28600,28600,28600,28600,0
20241015,172000,7957349800,28600,28600,28600,28600,0
20241015,171900,7957349800,28600,28600,28600,28600,0
20241015,171800,7957349800,28600,28600,28600,28600,0
20241015,171700,7957349800,28600,28600,28600,28600,0
20241015,171600,7957349800,28600,28600,28600,28600,0
20241015,171500,7957349800,28600,28600,28600,28600,7433
20241015,171400,7957349800,28600,28600,28600,28600,0
20241015,171300,7957349800,28600,28600,28600,28600,0
20241015,171200,7957349800,28600,28600,28600,28600,0
20241015,171100,7957349800,28600,28600,28600,28600,0
20241015,171000,7957349800,28600,28600,28600,28600,0
20241015,170900,7957349800,28600,28600,28600,28600,0
20241015,170800,7957349800,28600,28600,28600,28600,0
20241015,170700,7957349800,28600,28600,28600,28600,0
20241015,170600,7957349800,28600,28600,28600,28600,0
20241015,170500,7957349800,28600,28600,28600,28600,0
20241015,170400,7957349800,28600,28600,28600,28600,0
20241015,170300,7957349800,28600,28600,28600,28600,0
20241015,170200,7957349800,28600,28600,28600,28600,0
20241015,170100,7957349800,28600,28600,28600,28600,0
20241015,170000,7957349800,28600,28600,28600,28600,0
20241015,165900,7957349800,28600,28600,28600,28600,0
20241015,165800,7957349800,28600,28600,28600,28600,0
20241015,165700,7957349800,28600,28600,28600,28600,0
20241015,165600,7957349800,28600,28600,28600,28600,0
20241015,165500,7957349800,28600,28600,28600,28600,0
20241015,165400,7957349800,28600,28600,28600,28600,0
20241015,165300,7957349800,28600,28600,28600,28600,0
20241015,165200,7957349800,28600,28600,28600,28600,0
20241015,165100,7957349800,28600,28600,28600,28600,0
20241015,165000,7957349800,28600,28600,28600,28600,0
20241015,164900,7957349800,28600,28600,28600,28600,0
20241015,164800,7957349800,28600,28600,28600,28600,0
20241015,164700,7957349800,28600,28600,28600,28600,0
20241015,164600,7957349800,28600,28600,28600,28600,0
20241015,164500,7957349800,28600,28600,28600,28600,7433
20241015,164400,7957349800,28600,28600,28600,28600,0
20241015,164300,7957349800,28600,28600,28600,28600,0
20241015,164200,7957349800,28600,28600,28600,28600,0
20241015,164100,7957349800,28600,28600,28600,28600,0
20241015,164000,7957349800,28600,28600,28600,28600,0
20241015,163900,7957349800,28600,28600,28600,28600,0
20241015,163800,7957349800,28600,28600,28600,28600,0
20241015,163700,7957349800,28600,28600,28600,28600,0
20241015,163600,7957349800,28600,28600,28600,28600,0
20241015,163500,7957349800,28600,28600,28600,28600,0
20241015,163400,7957349800,28600,28600,28600,28600,0
20241015,163300,7957349800,28600,28600,28600,28600,0
20241015,163200,7957349800,28600,28600,28600,28600,0
20241015,163100,7957349800,28600,28600,28600,28600,0
20241015,163000,7957349800,28600,28600,28600,28600,0
20241015,162900,7957349800,28600,28600,28600,28600,0
20241015,162800,7957349800,28600,28600,28600,28600,0
20241015,162700,7957349800,28600,28600,28600,28600,0
20241015,162600,7957349800,28600,28600,28600,28600,0
20241015,162500,7957349800,28600,28600,28600,28600,0
20241015,162400,7957349800,28600,28600,28600,28600,0
20241015,162300,7957349800,28600,28600,28600,28600,0
20241015,162200,7957349800,28600,28600,28600,28600,0
20241015,162100,7957349800,28600,28600,28600,28600,0
20241015,162000,7957349800,28600,28600,28600,28600,0
20241015,161900,7957349800,28600,28600,28600,28600,0
20241015,161800,7957349800,28600,28600,28600,28600,0
20241015,161700,7957349800,28600,28600,28600,28600,0
20241015,161600,7957349800,28600,28600,28600,28600,0
20241015,161500,7957349800,28600,28600,28600,28600,7433
20241015,161400,7957349800,28600,28600,28600,28600,0
20241015,161300,7957349800,28600,28600,28600,28600,0
20241015,161200,7957349800,28600,28600,28600,28600,0
20241015,161100,7957349800,28600,28600,28600,28600,0
20241015,161000,7957349800,28600,28600,28600,28600,0
20241015,160900,7957349800,28600,28600,28600,28600,0
20241015,160800,7957349800,28600,28600,28600,28600,0
20241015,160700,7957349800,28600,28600,28600,28600,0
20241015,160600,7957349800,28600,28600,28600,28600,0
20241015,160500,7957349800,28600,28600,28600,28600,0
20241015,160400,7957349800,28600,28600,28600,28600,0
20241015,160300,7957349800,28600,28600,28600,28600,0
20241015,160200,7957349800,28600,28600,28600,28600,0
20241015,160100,7957349800,28600,28600,28600,28600,0
20241015,160000,7957349800,28600,28600,28600,28600,0
20241015,155900,7957349800,28600,28600,28600,28600,0
20241015,155800,7957349800,28600,28600,28600,28600,0
20241015,155700,7957349800,28600,28600,28600,28600,0
20241015,155600,7957349800,28600,28600,28600,28600,0
20241015,155500,7957349800,28600,28600,28600,28600,0
20241015,155400,7957349800,28600,28600,28600,28600,0
20241015,155300,7957349800,28600,28600,28600,28600,0
20241015,155200,7957349800,28600,28600,28600,28600,0
20241015,155100,7957349800,28600,28600,28600,28600,0
20241015,155000,7957349800,28600,28600,28600,28600,0
20241015,154900,7957349800,28600,28600,28600,28600,0
20241015,154800,7957349800,28600,28600,28600,28600,0
20241015,154700,7957349800,28600,28600,28600,28600,0
20241015,154600,7957349800,28600,28600,28600,28600,0
20241015,154500,7957349800,28600,28600,28600,28600,7433
20241015,154400,7957349800,28600,28600,28600,28600,0
20241015,154300,7957349800,28600,28600,28600,28600,0
20241015,154200,7957349800,28600,28600,28600,28600,0
20241015,154100,7957349800,28600,28600,28600,28600,0
20241015,154000,7957349800,28600,28600,28600,28600,0
20241015,153900,7957349800,28600,28600,28600,28600,0
20241015,153800,7957349800,28600,28600,28600,28600,0
20241015,153700,7957349800,28600,28600,28600,28600,0
20241015,153600,7957349800,28600,28600,28600,28600,0
20241015,153500,7957349800,28600,28600,28600,28600,0
20241015,153400,7957349800,28600,28600,28600,28600,0
20241015,153300,7957349800,28600,28600,28600,28600,0
20241015,153200,7957349800,28600,28600,28600,28600,0
20241015,153100,7957349800,28600,28600,28600,28600,0
20241015,153000,7957349800,28600,28600,28600,28600,7433
20241015,152900,7744766000,28700,28700,28700,28700,0
20241015,152800,7744766000,28700,28700,28700,28700,0
20241015,152700,7744766000,28700,28700,28700,28700,0
20241015,152600,7744766000,28700,28700,28700,28700,0
20241015,152500,7744766000,28700,28700,28700,28700,0
20241015,152400,7744766000,28700,28700,28700,28700,0
20241015,152300,7744766000,28700,28700,28700,28700,0
20241015,152200,7744766000,28700,28700,28700,28700,0
20241015,152100,7744766000,28700,28700,28700,28700,0
20241015,152000,7744766000,28700,28700,28700,28700,0
20241015,151900,7744766000,28700,28700,28700,28650,764
20241015,151800,7722844900,28700,28650,28700,28650,547
20241015,151700,7707152650,28650,28650,28700,28650,426
20241015,151600,7694932700,28700,28650,28700,28650,252
20241015,151500,7687705800,28700,28650,28700,28650,284
20241015,151400,7679556200,28700,28650,28700,28650,95
20241015,151300,7676833600,28650,28650,28700,28600,1948
20241015,151200,7621027100,28600,28650,28650,28600,86
20241015,151100,7618566800,28600,28600,28650,28600,183
20241015,151000,7613332900,28650,28600,28650,28600,110
20241015,150900,7610183950,28600,28650,28650,28600,90
20241015,150800,7607609400,28650,28600,28650,28600,59
20241015,150700,7605921900,28600,28600,28650,28600,87
20241015,150600,7603433100,28600,28600,28600,28600,18
20241015,150500,7602918300,28650,28600,28650,28600,104
20241015,150400,7599943550,28650,28600,28650,28600,652
20241015,150300,7581281850,28600,28600,28600,28600,72
20241015,150200,7579222650,28550,28600,28600,28550,77
20241015,150100,7577023350,28550,28600,28600,28550,174
20241015,150000,7572047700,28600,28600,28650,28600,275
20241015,145900,7564180650,28600,28600,28650,28550,2045
20241015,145800,7505700000,28550,28600,28600,28550,242
20241015,145700,7498782450,28600,28600,28600,28550,508
20241015,145600,7484254200,28550,28600,28600,28550,799
20241015,145500,7461425850,28550,28550,28550,28550,103
20241015,145400,7458485200,28600,28600,28600,28600,43
20241015,145300,7457255400,28550,28550,28600,28550,286
20241015,145200,7449089350,28550,28600,28600,28550,319
20241015,145100,7439981800,28550,28550,28600,28550,246
20241015,145000,7432955600,28550,28550,28600,28550,277
20241015,144900,7425045200,28550,28550,28550,28550,1688
20241015,144800,7376852800,28550,28550,28600,28550,587
20241015,144700,7360091900,28550,28550,28550,28550,182
20241015,144600,7354895800,28550,28550,28600,28550,269
20241015,144500,7347213750,28550,28550,28550,28550,145
20241015,144400,7343074000,28550,28600,28600,28550,187
20241015,144300,7337732900,28550,28550,28550,28550,565
20241015,144200,7321602150,28550,28550,28600,28550,290
20241015,144100,7313320600,28550,28550,28550,28550,353
20241015,144000,7303242450,28550,28550,28550,28500,967
20241015,143900,7275645100,28550,28600,28600,28550,3885
20241015,143800,7164728100,28550,28600,28600,28550,2492
20241015,143700,7093576250,28550,28550,28600,28550,96
20241015,143600,7090835400,28550,28600,28600,28550,62
20241015,143500,7089064200,28600,28600,28650,28600,268
20241015,143400,7081399250,28600,28600,28600,28600,582
20241015,143300,7064754050,28650,28600,28650,28550,288
20241015,143200,7056517100,28600,28600,28600,28550,1120
20241015,143100,7024489150,28600,28550,28600,28550,174
20241015,143000,7019520800,28550,28650,28650,28550,4168
20241015,142900,6900320800,28600,28650,28650,28600,305
20241015,142800,6891587400,28650,28650,28650,28600,228
20241015,142700,6885056700,28600,28600,28650,28600,3350
20241015,142600,6789118900,28600,28600,28650,28600,66
20241015,142500,6787230400,28600,28600,28650,28600,319
20241015,142400,6778104450,28600,28600,28650,28600,1382
20241015,142300,6738563950,28650,28650,28650,28600,231
20241015,142200,6731947350,28650,28650,28650,28600,499
20241015,142100,6717651550,28650,28600,28650,28600,223
20241015,142000,6711270650,28600,28650,28650,28600,177
20241015,141900,6706208150,28600,28650,28650,28600,101
20241015,141800,6703315100,28650,28650,28650,28600,267
20241015,141700,6695670550,28650,28650,28700,28650,395
20241015,141600,6684350200,28650,28650,28650,28650,380
20241015,141500,6673463200,28650,28650,28650,28600,162
20241015,141400,6668824900,28600,28650,28650,28600,358
20241015,141300,6658570550,28650,28650,28650,28650,241
20241015,141200,6651665900,28600,28650,28650,28600,84
20241015,141100,6649261950,28600,28650,28650,28600,96
20241015,141000,6646514050,28650,28650,28650,28600,1541
20241015,140900,6602369350,28700,28650,28700,28650,90
20241015,140800,6599788600,28650,28650,28700,28650,167
20241015,140700,6594999050,28650,28650,28650,28650,817
20241015,140600,6571592000,28650,28600,28650,28600,985
20241015,140500,6543373900,28650,28650,28650,28600,583
20241015,140400,6526672400,28650,28600,28650,28600,849
20241015,140300,6502352550,28650,28600,28650,28600,700
20241015,140200,6482327400,28600,28650,28650,28600,111
20241015,140100,6479151450,28600,28600,28650,28600,462
20241015,140000,6465930750,28650,28650,28650,28600,293
20241015,135900,6457544450,28600,28650,28650,28600,443
20241015,135800,6444863300,28600,28650,28650,28600,269
20241015,135700,6437158850,28650,28650,28650,28600,811
20241015,135600,6413930600,28650,28650,28650,28600,663
20241015,135500,6394945900,28650,28650,28700,28650,1781
20241015,135400,6343918250,28650,28650,28700,28650,227
20241015,135300,6337414650,28650,28650,28700,28650,1216
20241015,135200,6302574250,28650,28650,28650,28650,209
20241015,135100,6296586400,28700,28650,28700,28650,213
20241015,135000,6290483350,28650,28700,28700,28650,386
20241015,134900,6279421550,28650,28700,28700,28650,3760
20241015,134800,6171562450,28700,28700,28700,28700,319
20241015,134700,6162407150,28700,28700,28750,28700,487
20241015,134600,6148428250,28700,28700,28700,28700,218
20241015,134500,6142171650,28700,28750,28750,28700,822
20241015,134400,6118555500,28750,28800,28800,28750,808
20241015,134300,6095325050,28750,28800,28800,28750,271
20241015,134200,6087531750,28750,28750,28750,28750,170
20241015,134100,6082644250,28750,28750,28750,28750,45
20241015,134000,6081350500,28750,28700,28750,28700,1479
20241015,133900,6038830900,28700,28750,28750,28700,1899
20241015,133800,5984238350,28750,28800,28800,28750,8240
20241015,133700,5746928600,28850,28800,28850,28800,1047
20241015,133600,5716772200,28800,28800,28800,28800,751
20241015,133500,5695143400,28750,28800,28800,28750,498
20241015,133400,5680823700,28800,28750,28800,28750,115
20241015,133300,5677516300,28750,28750,28850,28750,166
20241015,133200,5672736800,28750,28750,28800,28750,238
20241015,133100,5665889300,28800,28800,28800,28800,45
20241015,133000,5664593300,28800,28750,28800,28750,139
20241015,132900,5660593300,28750,28850,28850,28750,167
20241015,132800,5655782000,28850,28750,28850,28750,1270
20241015,132700,5619208150,28750,28750,28750,28750,105
20241015,132600,5616189400,28800,28750,28800,28750,95
20241015,132500,5613456150,28750,28750,28750,28750,11
20241015,132400,5613139900,28800,28750,28800,28750,113
20241015,132300,5609889100,28750,28750,28750,28750,158
20241015,132200,5605346600,28800,28750,28800,28750,147
20241015,132100,5601116200,28750,28750,28800,28750,83
20241015,132000,5598729650,28750,28800,28800,28750,151
20241015,131900,5594386250,28750,28750,28750,28750,94
20241015,131800,5591683750,28750,28850,28850,28750,153
20241015,131700,5587277850,28800,28800,28800,28800,91
20241015,131600,5584657050,28850,28800,28850,28800,53
20241015,131500,5583128600,28800,28800,28850,28800,764
20241015,131400,5561113650,28850,28800,28850,28800,921
20241015,131300,5534586750,28800,28850,28850,28800,3
20241015,131200,5534500300,28800,28800,28850,28800,267
20241015,131100,5526808700,28800,28800,28800,28800,325
20241015,131000,5517448700,28850,28800,28850,28800,183
20241015,130900,5512176300,28850,28800,28850,28800,12
20241015,130800,5511830650,28850,28750,28850,28750,690
20241015,130700,5491958200,28800,28750,28800,28750,72
20241015,130600,5489888050,28750,28750,28750,28750,1060
20241015,130500,5459413050,28750,28750,28800,28750,264
20241015,130400,5451822700,28750,28750,28800,28750,103
20241015,130300,5448859450,28750,28800,28800,28750,922
20241015,130200,5422350950,28800,28750,28800,28750,173
20241015,130100,5417374100,28750,28800,28800,28750,335
20241015,130000,5407727850,28800,28750,28800,28750,141
20241015,125900,5403671850,28750,28750,28750,28750,17
20241015,125800,5403183100,28750,28800,28800,28750,130
20241015,125700,5399442800,28750,28800,28800,28750,37
20241015,125600,5398379000,28800,28750,28800,28750,57
20241015,125500,5396738250,28750,28750,28800,28750,88
20241015,125400,5394208200,28800,28750,28800,28750,45
20241015,125300,5392912400,28750,28700,28750,28700,103
20241015,125200,5389951750,28750,28750,28750,28700,158
20241015,125100,5385412300,28750,28750,28750,28750,102
20241015,125000,5382479800,28750,28750,28800,28750,89
20241015,124900,5379918500,28750,28750,28750,28750,75
20241015,124800,5377762250,28750,28750,28800,28700,515
20241015,124700,5362947200,28750,28750,28750,28750,42
20241015,124600,5361739700,28750,28700,28750,28700,487
20241015,124500,5347742750,28750,28750,28750,28700,518
20241015,124400,5332854700,28700,28700,28750,28700,149
20241015,124300,5328576400,28700,28700,28750,28700,106
20241015,124200,5325533150,28700,28800,28800,28700,4442
20241015,124100,5197888250,28800,28750,28800,28750,47
20241015,124000,5196536950,28800,28750,28800,28750,113
20241015,123900,5193285900,28750,28750,28750,28750,111
20241015,123800,5190094650,28750,28750,28800,28750,1335
20241015,123700,5151711200,28750,28750,28750,28750,92
20241015,123600,5149066200,28750,28800,28800,28750,371
20241015,123500,5138383400,28800,28750,28800,28750,27
20241015,123400,5137605950,28750,28700,28750,28700,1379
20241015,123300,5097965550,28700,28700,28750,28700,112
20241015,123200,5094751050,28750,28750,28750,28700,67
20241015,123100,5092825500,28700,28750,28750,28700,249
20241015,123000,5085674100,28750,28750,28750,28700,184
20241015,122900,5080391000,28700,28700,28750,28700,202
20241015,122800,5074592700,28750,28700,28750,28700,166
20241015,122700,5069825050,28700,28700,28750,28700,180
20241015,122600,5064658650,28700,28750,28750,28700,124
20241015,122500,5061097750,28700,28700,28700,28700,187
20241015,122400,5055730850,28700,28700,28750,28700,296
20241015,122300,5047233600,28700,28700,28700,28700,147
20241015,122200,5043014700,28700,28700,28750,28700,701
20241015,122100,5022870000,28700,28700,28750,28700,190
20241015,122000,5017413950,28700,28700,28750,28700,123
20241015,121900,5013881750,28700,28700,28700,28700,176
20241015,121800,5008830550,28700,28700,28750,28700,94
20241015,121700,5006130550,28700,28750,28750,28700,92
20241015,121600,5003489500,28750,28750,28750,28700,97
20241015,121500,5000702950,28700,28700,28750,28700,48
20241015,121400,4999325100,28750,28700,28750,28700,39
20241015,121300,4998205350,28700,28700,28750,28700,742
20241015,121200,4976907500,28700,28750,28750,28700,75
20241015,121100,4974754400,28750,28750,28750,28700,413
20241015,121000,4962881500,28700,28650,28800,28650,1830
20241015,120900,4910320100,28700,28700,28700,28650,3749
20241015,120800,4802729900,28650,28700,28700,28650,73
20241015,120700,4800636400,28650,28650,28650,28650,627
20241015,120600,4782672850,28650,28650,28700,28650,310
20241015,120500,4773788700,28650,28700,28700,28650,574
20241015,120400,4757316050,28650,28650,28700,28650,107
20241015,120300,4754248350,28650,28700,28700,28650,138
20241015,120200,4750290750,28700,28650,28700,28650,216
20241015,120100,4744092850,28650,28650,28700,28650,609
20241015,120000,4726617500,28650,28650,28700,28650,104
20241015,115900,4723635500,28650,28700,28700,28650,288
20241015,115800,4715375350,28700,28750,28750,28700,290
20241015,115700,4707050350,28700,28700,28700,28700,89
20241015,115600,4704496050,28700,28700,28750,28700,142
20241015,115500,4700418650,28700,28700,28700,28700,120
20241015,115400,4696974650,28700,28700,28750,28700,110
20241015,115300,4693815650,28700,28700,28700,28700,79
20241015,115200,4691548350,28700,28700,28750,28700,113
20241015,115100,4688303250,28700,28700,28700,28650,256
20241015,115000,4680960150,28700,28700,28750,28700,183
20241015,114900,4675705950,28700,28700,28700,28700,156
20241015,114800,4671228750,28700,28650,28700,28650,338
20241015,114700,4661532250,28700,28750,28750,28700,4218
20241015,114600,4540458350,28750,28800,28800,28700,2374
20241015,114500,4472205100,28800,28850,28850,28750,3611
20241015,114400,4368211450,28800,28750,28850,28750,1628
20241015,114300,4321323500,28750,28750,28800,28750,60
20241015,114200,4319598450,28750,28800,28800,28750,221
20241015,114100,4313240200,28750,28800,28800,28750,32
20241015,114000,4312319950,28800,28750,28800,28750,409
20241015,113900,4300560650,28800,28750,28800,28750,149
20241015,113800,4296273350,28750,28750,28750,28750,1270
20241015,113700,4259760850,28750,28750,28750,28750,62
20241015,113600,4257978350,28750,28750,28800,28750,289
20241015,113500,4249667100,28750,28800,28800,28750,179
20241015,113400,4244520250,28800,28750,28800,28750,153
20241015,113300,4240120750,28750,28750,28800,28750,238
20241015,113200,4233277250,28800,28800,28800,28750,400
20241015,113100,4221776300,28750,28800,28800,28750,1933
20241015,113000,4166109700,28800,28800,28850,28800,96
20241015,112900,4163344350,28800,28800,28800,28800,75
20241015,112800,4161184350,28800,28800,28850,28800,59
20241015,112700,4159484250,28800,28800,28850,28800,174
20241015,112600,4154468700,28800,28800,28800,28800,89
20241015,112500,4151905500,28800,28800,28850,28800,229
20241015,112400,4145310100,28800,28850,28850,28800,2473
20241015,112300,4074013750,28850,28850,28900,28850,662
20241015,112200,4054890050,28900,28900,28900,28850,28
20241015,112100,4054081350,28850,28850,28850,28850,40
20241015,112000,4052927350,28850,28850,28900,28850,90
20241015,111900,4050330750,28850,28850,28850,28850,47
20241015,111800,4048974800,28850,28900,28900,28850,46
20241015,111700,4047646850,28900,28900,28900,28900,1101
20241015,111600,4015827950,28900,28850,28950,28850,161
20241015,111500,4011175200,28850,28850,28900,28850,35
20241015,111400,4010165200,28850,28850,28850,28850,60
20241015,111300,4008434200,28900,28850,28900,28850,210
20241015,111200,4002369400,28850,28850,28900,28850,363
20241015,111100,3991880750,28850,28900,28900,28850,375
20241015,111000,3981046850,28900,28850,28900,28850,108
20241015,110900,3977927900,28850,28850,28900,28850,71
20241015,110800,3975877550,28850,28950,28950,28850,58
20241015,110700,3974203300,28850,28850,28950,28850,556
20241015,110600,3958161150,28850,28950,28950,28850,2102
20241015,110500,3897446450,29000,28950,29000,28950,268
20241015,110400,3889680400,28950,28950,29000,28950,54
20241015,110300,3888116600,28950,28950,29000,28950,560
20241015,110200,3871879300,28950,28900,28950,28900,276
20241015,110100,3863892200,28950,28900,28950,28900,183
20241015,110000,3858596700,28900,28850,28900,28850,121
20241015,105900,3855101050,28900,28850,28900,28850,122
20241015,105800,3851578450,28850,28800,28850,28800,1705
20241015,105700,3802391000,28800,28800,28850,28800,119
20241015,105600,3798961050,28800,28800,28850,28800,87
20241015,105500,3796454850,28800,28800,28850,28800,395
20241015,105400,3785078750,28800,28800,28850,28800,53
20241015,105300,3783551750,28800,28800,28800,28800,195
20241015,105200,3777935750,28800,28800,28850,28800,38
20241015,105100,3776840850,28800,28800,28800,28800,216
20241015,105000,3770620050,28800,28800,28850,28800,90
20241015,104900,3768027450,28800,28800,28800,28800,133
20241015,104800,3764197050,28800,28800,28800,28800,64
20241015,104700,3762353850,28800,28800,28850,28800,201
20241015,104600,3756564550,28800,28800,28800,28800,133
20241015,104500,3752734150,28850,28800,28850,28800,45
20241015,104400,3751437850,28800,28800,28850,28800,72
20241015,104300,3749364000,28850,28800,28850,28800,142
20241015,104200,3745270550,28800,28900,28900,28800,3694
20241015,104100,3638686750,28850,28850,28900,28850,253
20241015,104000,3631386650,28850,28850,28850,28800,2006
20241015,103900,3573598350,28850,28750,28850,28700,1365
20241015,103800,3534290400,28700,28800,28800,28700,1150
20241015,103700,3501234100,28750,28800,28800,28750,83
20241015,103600,3498846900,28800,28800,28800,28750,405
20241015,103500,3487187600,28800,28750,28800,28750,54
20241015,103400,3485634350,28750,28700,28750,28650,1259
20241015,103300,3449488850,28700,28650,28700,28650,83
20241015,103200,3447107950,28650,28650,28650,28650,454
20241015,103100,3434100850,28650,28650,28650,28650,406
20241015,103000,3422468950,28650,28650,28700,28650,25
20241015,102900,3421751850,28650,28650,28700,28650,88
20241015,102800,3419228800,28650,28650,28650,28650,477
20241015,102700,3405562750,28650,28650,28650,28600,1197
20241015,102600,3371269300,28650,28700,28750,28600,2371
20241015,102500,3303317000,28700,28700,28700,28700,1785
20241015,102400,3252087500,28750,28750,28750,28700,382
20241015,102300,3241105850,28700,28800,28850,28700,3824
20241015,102200,3131070150,28800,28850,28850,28800,68
20241015,102100,3129111200,28800,28800,28850,28800,32
20241015,102000,3128189350,28800,28850,28850,28800,1035
20241015,101900,3098381250,28800,28850,28850,28800,282
20241015,101800,3090248000,28850,28850,28850,28800,215
20241015,101700,3084046650,28850,28850,28850,28850,168
20241015,101600,3079199850,28800,28850,28850,28800,100
20241015,101500,3076319050,28750,28800,28850,28750,317
20241015,101400,3067189600,28800,28750,28800,28750,6
20241015,101300,3067017000,28750,28800,28800,28750,221
20241015,101200,3060663050,28800,28800,28800,28750,30
20241015,101100,3059799900,28800,28800,28800,28750,19
20241015,101000,3059252900,28800,28750,28800,28750,89
20241015,100900,3056693800,28750,28750,28750,28750,844
20241015,100800,3032428800,28750,28750,28800,28750,988
20241015,100700,3004022300,28800,28750,28850,28750,36
20241015,100600,3002986900,28800,28750,28800,28700,1032
20241015,100500,2973316800,28750,28750,28800,28700,789
20241015,100400,2950597600,28750,28750,28750,28700,303
20241015,100300,2941893550,28700,28750,28750,28700,1139
20241015,100200,2909159400,28750,28750,28750,28700,141
20241015,100100,2905110000,28750,28750,28800,28700,1080
20241015,100000,2874101350,28750,28800,28850,28750,2035
20241015,095900,2815593600,28800,28800,28800,28750,561
20241015,095800,2799441000,28800,28750,28800,28750,592
20241015,095700,2782396900,28750,28800,28800,28750,102
20241015,095600,2779461450,28800,28750,28800,28750,49
20241015,095500,2778051350,28800,28750,28800,28750,272
20241015,095400,2770226100,28750,28800,28800,28750,984
20241015,095300,2741935550,28800,28850,28850,28800,1804
20241015,095200,2689971600,28900,28850,28900,28850,142
20241015,095100,2685874500,28850,28850,28850,28850,33
20241015,095000,2684922450,28900,28850,28950,28850,561
20241015,094900,2668721950,28850,28800,28850,28800,100
20241015,094800,2665841700,28800,28750,28800,28750,1579
20241015,094700,2620394500,28750,28750,28750,28750,426
20241015,094600,2608147000,28750,28750,28750,28750,2163
20241015,094500,2545960750,28750,28800,28800,28750,1036
20241015,094400,2516132550,28800,28900,28900,28800,2052
20241015,094300,2456981600,28900,28900,28900,28850,57
20241015,094200,2455334950,28850,28850,28900,28850,52
20241015,094100,2453834700,28900,28850,28900,28800,499
20241015,094000,2439440050,28850,28750,28850,28750,146
20241015,093900,2435235600,28850,28850,28900,28800,1355
20241015,093800,2396198200,28850,28800,28850,28800,782
20241015,093700,2373638650,28750,28850,28850,28750,3398
20241015,093600,2275829200,28850,28850,28900,28800,598
20241015,093500,2258577550,28850,28950,28950,28850,608
20241015,093400,2241035950,28950,28950,28950,28800,9633
20241015,093300,1962909950,28950,29000,29050,28950,916
20241015,093200,1936388700,28950,29000,29000,28950,1630
20241015,093100,1889118900,29000,29000,29100,29000,485
20241015,093000,1875050700,29100,29000,29100,29000,904
20241015,092900,1848822650,28900,28950,29050,28900,2049
20241015,092800,1789451850,28950,28950,29000,28950,497
20241015,092700,1775062700,28950,29000,29050,28900,4318
20241015,092600,1649970800,29000,29050,29050,29000,769
20241015,092500,1627667400,29050,29000,29050,29000,334
20241015,092400,1617980650,29000,29050,29050,29000,607
20241015,092300,1600353400,29050,29050,29050,29000,260
20241015,092200,1592800850,29050,29000,29050,28950,1788
20241015,092100,1540945550,29000,29050,29050,29000,4707
20241015,092000,1404432200,29050,29150,29150,29050,13214
20241015,091900,1019950750,29150,29250,29250,29150,2766
20241015,091800,939181300,29200,29250,29250,29150,2249
20241015,091700,873495600,29250,29250,29250,29200,741
20241015,091600,851833400,29250,29250,29250,29200,612
20241015,091500,833941200,29250,29200,29250,29200,453
20241015,091400,820708000,29200,29150,29200,29150,465
20241015,091300,807137700,29150,29150,29200,29150,764
20241015,091200,784866800,29150,29200,29200,29150,1287
20241015,091100,747335050,29150,29300,29300,29150,3354
20241015,091000,649280850,29300,29300,29350,29300,966
20241015,090900,620954600,29300,29350,29350,29300,646
20241015,090800,601994750,29350,29400,29400,29350,1454
20241015,090700,559260450,29400,29550,29550,29350,3388
20241015,090600,459394750,29550,29550,29600,29500,1091
20241015,090500,427152750,29550,29450,29550,29400,2091
20241015,090400,365586300,29450,29500,29600,29450,2466
20241015,090300,292823300,29550,29550,29550,29450,1930
20241015,090200,235858450,29550,29500,29550,29450,1822
20241015,090100,182138000,29450,29600,29650,29450,1499
20241015,090000,137828350,29600,29650,29700,29500,4649