KissMeData/005290/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,184500,9548007450,27350,27350,27350,27350,9544
20241016,184400,9548007450,27350,27350,27350,27350,0
20241016,184300,9548007450,27350,27350,27350,27350,0
20241016,184200,9548007450,27350,27350,27350,27350,0
20241016,184100,9548007450,27350,27350,27350,27350,0
20241016,184000,9548007450,27350,27350,27350,27350,0
20241016,183900,9548007450,27350,27350,27350,27350,0
20241016,183800,9548007450,27350,27350,27350,27350,0
20241016,183700,9548007450,27350,27350,27350,27350,0
20241016,183600,9548007450,27350,27350,27350,27350,0
20241016,183500,9548007450,27350,27350,27350,27350,0
20241016,183400,9548007450,27350,27350,27350,27350,0
20241016,183300,9548007450,27350,27350,27350,27350,0
20241016,183200,9548007450,27350,27350,27350,27350,0
20241016,183100,9548007450,27350,27350,27350,27350,0
20241016,183000,9548007450,27350,27350,27350,27350,0
20241016,182900,9548007450,27350,27350,27350,27350,0
20241016,182800,9548007450,27350,27350,27350,27350,0
20241016,182700,9548007450,27350,27350,27350,27350,0
20241016,182600,9548007450,27350,27350,27350,27350,0
20241016,182500,9548007450,27350,27350,27350,27350,0
20241016,182400,9548007450,27350,27350,27350,27350,0
20241016,182300,9548007450,27350,27350,27350,27350,0
20241016,182200,9548007450,27350,27350,27350,27350,0
20241016,182100,9548007450,27350,27350,27350,27350,0
20241016,182000,9548007450,27350,27350,27350,27350,0
20241016,181900,9548007450,27350,27350,27350,27350,0
20241016,181800,9548007450,27350,27350,27350,27350,0
20241016,181700,9548007450,27350,27350,27350,27350,0
20241016,181600,9548007450,27350,27350,27350,27350,0
20241016,181500,9548007450,27350,27350,27350,27350,9544
20241016,181400,9548007450,27350,27350,27350,27350,0
20241016,181300,9548007450,27350,27350,27350,27350,0
20241016,181200,9548007450,27350,27350,27350,27350,0
20241016,181100,9548007450,27350,27350,27350,27350,0
20241016,181000,9548007450,27350,27350,27350,27350,0
20241016,180900,9548007450,27350,27350,27350,27350,0
20241016,180800,9548007450,27350,27350,27350,27350,0
20241016,180700,9548007450,27350,27350,27350,27350,0
20241016,180600,9548007450,27350,27350,27350,27350,0
20241016,180500,9548007450,27350,27350,27350,27350,0
20241016,180400,9548007450,27350,27350,27350,27350,0
20241016,180300,9548007450,27350,27350,27350,27350,0
20241016,180200,9548007450,27350,27350,27350,27350,0
20241016,180100,9548007450,27350,27350,27350,27350,0
20241016,180000,9548007450,27350,27350,27350,27350,0
20241016,175900,9548007450,27350,27350,27350,27350,0
20241016,175800,9548007450,27350,27350,27350,27350,0
20241016,175700,9548007450,27350,27350,27350,27350,0
20241016,175600,9548007450,27350,27350,27350,27350,0
20241016,175500,9548007450,27350,27350,27350,27350,0
20241016,175400,9548007450,27350,27350,27350,27350,0
20241016,175300,9548007450,27350,27350,27350,27350,0
20241016,175200,9548007450,27350,27350,27350,27350,0
20241016,175100,9548007450,27350,27350,27350,27350,0
20241016,175000,9548007450,27350,27350,27350,27350,0
20241016,174900,9548007450,27350,27350,27350,27350,0
20241016,174800,9548007450,27350,27350,27350,27350,0
20241016,174700,9548007450,27350,27350,27350,27350,0
20241016,174600,9548007450,27350,27350,27350,27350,0
20241016,174500,9548007450,27350,27350,27350,27350,9544
20241016,174400,9548007450,27350,27350,27350,27350,0
20241016,174300,9548007450,27350,27350,27350,27350,0
20241016,174200,9548007450,27350,27350,27350,27350,0
20241016,174100,9548007450,27350,27350,27350,27350,0
20241016,174000,9548007450,27350,27350,27350,27350,0
20241016,173900,9548007450,27350,27350,27350,27350,0
20241016,173800,9548007450,27350,27350,27350,27350,0
20241016,173700,9548007450,27350,27350,27350,27350,0
20241016,173600,9548007450,27350,27350,27350,27350,0
20241016,173500,9548007450,27350,27350,27350,27350,0
20241016,173400,9548007450,27350,27350,27350,27350,0
20241016,173300,9548007450,27350,27350,27350,27350,0
20241016,173200,9548007450,27350,27350,27350,27350,0
20241016,173100,9548007450,27350,27350,27350,27350,0
20241016,173000,9548007450,27350,27350,27350,27350,0
20241016,172900,9548007450,27350,27350,27350,27350,0
20241016,172800,9548007450,27350,27350,27350,27350,0
20241016,172700,9548007450,27350,27350,27350,27350,0
20241016,172600,9548007450,27350,27350,27350,27350,0
20241016,172500,9548007450,27350,27350,27350,27350,0
20241016,172400,9548007450,27350,27350,27350,27350,0
20241016,172300,9548007450,27350,27350,27350,27350,0
20241016,172200,9548007450,27350,27350,27350,27350,0
20241016,172100,9548007450,27350,27350,27350,27350,0
20241016,172000,9548007450,27350,27350,27350,27350,0
20241016,171900,9548007450,27350,27350,27350,27350,0
20241016,171800,9548007450,27350,27350,27350,27350,0
20241016,171700,9548007450,27350,27350,27350,27350,0
20241016,171600,9548007450,27350,27350,27350,27350,0
20241016,171500,9548007450,27350,27350,27350,27350,9544
20241016,171400,9548007450,27350,27350,27350,27350,0
20241016,171300,9548007450,27350,27350,27350,27350,0
20241016,171200,9548007450,27350,27350,27350,27350,0
20241016,171100,9548007450,27350,27350,27350,27350,0
20241016,171000,9548007450,27350,27350,27350,27350,0
20241016,170900,9548007450,27350,27350,27350,27350,0
20241016,170800,9548007450,27350,27350,27350,27350,0
20241016,170700,9548007450,27350,27350,27350,27350,0
20241016,170600,9548007450,27350,27350,27350,27350,0
20241016,170500,9548007450,27350,27350,27350,27350,0
20241016,170400,9548007450,27350,27350,27350,27350,0
20241016,170300,9548007450,27350,27350,27350,27350,0
20241016,170200,9548007450,27350,27350,27350,27350,0
20241016,170100,9548007450,27350,27350,27350,27350,0
20241016,170000,9548007450,27350,27350,27350,27350,0
20241016,165900,9548007450,27350,27350,27350,27350,0
20241016,165800,9548007450,27350,27350,27350,27350,0
20241016,165700,9548007450,27350,27350,27350,27350,0
20241016,165600,9548007450,27350,27350,27350,27350,0
20241016,165500,9548007450,27350,27350,27350,27350,0
20241016,165400,9548007450,27350,27350,27350,27350,0
20241016,165300,9548007450,27350,27350,27350,27350,0
20241016,165200,9548007450,27350,27350,27350,27350,0
20241016,165100,9548007450,27350,27350,27350,27350,0
20241016,165000,9548007450,27350,27350,27350,27350,0
20241016,164900,9548007450,27350,27350,27350,27350,0
20241016,164800,9548007450,27350,27350,27350,27350,0
20241016,164700,9548007450,27350,27350,27350,27350,0
20241016,164600,9548007450,27350,27350,27350,27350,0
20241016,164500,9548007450,27350,27350,27350,27350,9544
20241016,164400,9548007450,27350,27350,27350,27350,0
20241016,164300,9548007450,27350,27350,27350,27350,0
20241016,164200,9548007450,27350,27350,27350,27350,0
20241016,164100,9548007450,27350,27350,27350,27350,0
20241016,164000,9548007450,27350,27350,27350,27350,0
20241016,163900,9548007450,27350,27350,27350,27350,0
20241016,163800,9548007450,27350,27350,27350,27350,0
20241016,163700,9548007450,27350,27350,27350,27350,0
20241016,163600,9548007450,27350,27350,27350,27350,0
20241016,163500,9548007450,27350,27350,27350,27350,0
20241016,163400,9548007450,27350,27350,27350,27350,0
20241016,163300,9548007450,27350,27350,27350,27350,0
20241016,163200,9548007450,27350,27350,27350,27350,0
20241016,163100,9548007450,27350,27350,27350,27350,0
20241016,163000,9548007450,27350,27350,27350,27350,0
20241016,162900,9548007450,27350,27350,27350,27350,0
20241016,162800,9548007450,27350,27350,27350,27350,0
20241016,162700,9548007450,27350,27350,27350,27350,0
20241016,162600,9548007450,27350,27350,27350,27350,0
20241016,162500,9548007450,27350,27350,27350,27350,0
20241016,162400,9548007450,27350,27350,27350,27350,0
20241016,162300,9548007450,27350,27350,27350,27350,0
20241016,162200,9548007450,27350,27350,27350,27350,0
20241016,162100,9548007450,27350,27350,27350,27350,0
20241016,162000,9548007450,27350,27350,27350,27350,0
20241016,161900,9548007450,27350,27350,27350,27350,0
20241016,161800,9548007450,27350,27350,27350,27350,0
20241016,161700,9548007450,27350,27350,27350,27350,0
20241016,161600,9548007450,27350,27350,27350,27350,0
20241016,161500,9548007450,27350,27350,27350,27350,9544
20241016,161400,9548007450,27350,27350,27350,27350,0
20241016,161300,9548007450,27350,27350,27350,27350,0
20241016,161200,9548007450,27350,27350,27350,27350,0
20241016,161100,9548007450,27350,27350,27350,27350,0
20241016,161000,9548007450,27350,27350,27350,27350,0
20241016,160900,9548007450,27350,27350,27350,27350,0
20241016,160800,9548007450,27350,27350,27350,27350,0
20241016,160700,9548007450,27350,27350,27350,27350,0
20241016,160600,9548007450,27350,27350,27350,27350,0
20241016,160500,9548007450,27350,27350,27350,27350,0
20241016,160400,9548007450,27350,27350,27350,27350,0
20241016,160300,9548007450,27350,27350,27350,27350,0
20241016,160200,9548007450,27350,27350,27350,27350,0
20241016,160100,9548007450,27350,27350,27350,27350,0
20241016,160000,9548007450,27350,27350,27350,27350,0
20241016,155900,9548007450,27350,27350,27350,27350,0
20241016,155800,9548007450,27350,27350,27350,27350,0
20241016,155700,9548007450,27350,27350,27350,27350,0
20241016,155600,9548007450,27350,27350,27350,27350,0
20241016,155500,9548007450,27350,27350,27350,27350,0
20241016,155400,9548007450,27350,27350,27350,27350,0
20241016,155300,9548007450,27350,27350,27350,27350,0
20241016,155200,9548007450,27350,27350,27350,27350,0
20241016,155100,9548007450,27350,27350,27350,27350,0
20241016,155000,9548007450,27350,27350,27350,27350,0
20241016,154900,9548007450,27350,27350,27350,27350,0
20241016,154800,9548007450,27350,27350,27350,27350,0
20241016,154700,9548007450,27350,27350,27350,27350,0
20241016,154600,9548007450,27350,27350,27350,27350,0
20241016,154500,9548007450,27350,27350,27350,27350,9544
20241016,154400,9548007450,27350,27350,27350,27350,0
20241016,154300,9548007450,27350,27350,27350,27350,0
20241016,154200,9548007450,27350,27350,27350,27350,0
20241016,154100,9548007450,27350,27350,27350,27350,0
20241016,154000,9548007450,27350,27350,27350,27350,0
20241016,153900,9548007450,27350,27350,27350,27350,0
20241016,153800,9548007450,27350,27350,27350,27350,0
20241016,153700,9548007450,27350,27350,27350,27350,0
20241016,153600,9548007450,27350,27350,27350,27350,0
20241016,153500,9548007450,27350,27350,27350,27350,0
20241016,153400,9548007450,27350,27350,27350,27350,0
20241016,153300,9548007450,27350,27350,27350,27350,0
20241016,153200,9548007450,27350,27350,27350,27350,0
20241016,153100,9548007450,27350,27350,27350,27350,0
20241016,153000,9548007450,27350,27350,27350,27350,9544
20241016,152900,9286979050,27400,27400,27400,27400,0
20241016,152800,9286979050,27400,27400,27400,27400,0
20241016,152700,9286979050,27400,27400,27400,27400,0
20241016,152600,9286979050,27400,27400,27400,27400,0
20241016,152500,9286979050,27400,27400,27400,27400,0
20241016,152400,9286979050,27400,27400,27400,27400,0
20241016,152300,9286979050,27400,27400,27400,27400,0
20241016,152200,9286979050,27400,27400,27400,27400,0
20241016,152100,9286979050,27400,27400,27400,27400,0
20241016,152000,9286979050,27400,27400,27400,27400,0
20241016,151900,9286979050,27400,27450,27500,27300,4744
20241016,151800,9156977900,27400,27450,27450,27350,1886
20241016,151700,9105303200,27450,27400,27450,27400,89
20241016,151600,9102862700,27450,27400,27450,27400,1286
20241016,151500,9067625850,27400,27450,27450,27400,128
20241016,151400,9064118350,27450,27450,27450,27400,412
20241016,151300,9052827250,27400,27400,27450,27350,617
20241016,151200,9035921600,27400,27400,27400,27300,109
20241016,151100,9032938000,27450,27500,27500,27300,3549
20241016,151000,8935911100,27500,27450,27500,27450,2236
20241016,150900,8874455100,27500,27400,27500,27400,677
20241016,150800,8855871150,27450,27450,27450,27400,305
20241016,150700,8847499400,27450,27450,27450,27450,353
20241016,150600,8837809550,27450,27450,27450,27450,523
20241016,150500,8823453200,27450,27450,27500,27450,97
20241016,150400,8820786700,27450,27450,27500,27450,136
20241016,150300,8817052400,27450,27450,27450,27450,618
20241016,150200,8800088300,27450,27400,27500,27400,1229
20241016,150100,8766354350,27400,27350,27450,27350,597
20241016,150000,8749986800,27350,27350,27400,27350,632
20241016,145900,8732695750,27350,27350,27400,27350,1232
20241016,145800,8698965950,27350,27300,27400,27250,8016
20241016,145700,8480058750,27300,27300,27350,27300,3735
20241016,145600,8378082750,27300,27300,27350,27300,1019
20241016,145500,8350257600,27300,27300,27350,27300,720
20241016,145400,8330596800,27300,27350,27350,27300,725
20241016,145300,8310793750,27350,27350,27350,27300,1140
20241016,145200,8279626150,27350,27350,27400,27300,2638
20241016,145100,8207471100,27350,27350,27400,27350,1368
20241016,145000,8170048950,27350,27350,27400,27350,762
20241016,144900,8149200800,27350,27350,27400,27350,967
20241016,144800,8122743050,27350,27400,27450,27350,2046
20241016,144700,8066721700,27400,27400,27400,27350,1891
20241016,144600,8014916950,27400,27400,27450,27400,864
20241016,144500,7991235450,27400,27400,27450,27350,1349
20241016,144400,7954280650,27400,27400,27450,27400,634
20241016,144300,7936905150,27350,27400,27450,27350,937
20241016,144200,7911227900,27400,27400,27450,27400,1822
20241016,144100,7861274800,27400,27450,27450,27400,880
20241016,144000,7837157400,27450,27400,27450,27400,590
20241016,143900,7820983900,27400,27400,27450,27400,1377
20241016,143800,7783230450,27400,27400,27450,27400,1440
20241016,143700,7743745050,27400,27400,27450,27400,924
20241016,143600,7718408600,27400,27400,27450,27350,1634
20241016,143500,7673633200,27400,27400,27450,27400,641
20241016,143400,7656062450,27400,27400,27450,27400,611
20241016,143300,7639317150,27400,27350,27450,27350,864
20241016,143200,7615641700,27350,27400,27450,27350,1448
20241016,143100,7575979200,27400,27400,27450,27400,515
20241016,143000,7561860700,27400,27400,27450,27350,664
20241016,142900,7543663500,27400,27450,27450,27350,1326
20241016,142800,7507327800,27450,27400,27450,27400,553
20241016,142700,7492168250,27400,27450,27450,27400,424
20241016,142600,7480529800,27450,27400,27450,27400,604
20241016,142500,7463976250,27450,27450,27450,27400,138
20241016,142400,7460189400,27450,27400,27450,27350,369
20241016,142300,7450073750,27350,27450,27450,27350,1273
20241016,142200,7415186350,27450,27400,27450,27350,976
20241016,142100,7388435650,27400,27400,27400,27400,702
20241016,142000,7369200850,27450,27350,27450,27350,1076
20241016,141900,7339718350,27350,27350,27350,27350,111
20241016,141800,7336682500,27400,27400,27450,27400,839
20241016,141700,7313693400,27400,27400,27450,27400,221
20241016,141600,7307634450,27400,27400,27400,27400,7
20241016,141500,7307442650,27450,27400,27450,27400,334
20241016,141400,7298291000,27400,27400,27400,27400,537
20241016,141300,7283577200,27400,27450,27450,27400,358
20241016,141200,7273764200,27400,27450,27450,27400,229
20241016,141100,7267485850,27400,27350,27450,27350,3272
20241016,141000,7177814850,27350,27400,27400,27350,534
20241016,140900,7163209900,27400,27400,27400,27350,397
20241016,140800,7152346600,27400,27400,27400,27350,1939
20241016,140700,7099218550,27400,27450,27450,27400,3444
20241016,140600,7004851800,27450,27400,27450,27400,138
20241016,140500,7001065700,27400,27450,27500,27400,3537
20241016,140400,6904040950,27450,27450,27450,27450,298
20241016,140300,6895860850,27500,27500,27500,27450,468
20241016,140200,6883009050,27500,27450,27500,27450,172
20241016,140100,6878280250,27450,27450,27450,27450,44
20241016,140000,6877072450,27450,27450,27500,27450,164
20241016,135900,6872567200,27450,27450,27500,27450,1812
20241016,135800,6822821250,27500,27500,27500,27450,673
20241016,135700,6804337500,27450,27450,27500,27450,553
20241016,135600,6789140350,27500,27500,27500,27500,670
20241016,135500,6770715350,27500,27500,27550,27500,118
20241016,135400,6767470300,27500,27450,27500,27450,861
20241016,135300,6743794950,27450,27500,27550,27450,507
20241016,135200,6729870150,27500,27500,27500,27500,310
20241016,135100,6721345150,27500,27500,27550,27500,454
20241016,135000,6708856700,27500,27550,27550,27500,124
20241016,134900,6705443200,27500,27500,27500,27500,428
20241016,134800,6693673200,27550,27500,27550,27500,89
20241016,134700,6691222200,27550,27500,27550,27500,97
20241016,134600,6688551250,27500,27500,27550,27500,210
20241016,134500,6682772800,27500,27500,27550,27500,266
20241016,134400,6675457650,27450,27450,27500,27450,367
20241016,134300,6665380150,27450,27500,27550,27450,601
20241016,134200,6648849550,27500,27500,27500,27500,555
20241016,134100,6633587050,27500,27500,27500,27450,1692
20241016,134000,6587068150,27450,27500,27500,27450,82
20241016,133900,6584814550,27450,27450,27500,27450,1497
20241016,133800,6543668050,27450,27450,27500,27450,106
20241016,133700,6540754300,27450,27450,27500,27450,412
20241016,133600,6529439000,27500,27500,27500,27450,1121
20241016,133500,6498634000,27500,27500,27500,27500,302
20241016,133400,6490329000,27500,27550,27550,27500,345
20241016,133300,6480841400,27550,27500,27550,27500,362
20241016,133200,6470875450,27500,27500,27550,27450,1202
20241016,133100,6437821250,27500,27450,27500,27450,1144
20241016,133000,6406373500,27450,27450,27450,27450,113
20241016,132900,6403271650,27450,27450,27500,27400,745
20241016,132800,6382819050,27450,27500,27500,27450,418
20241016,132700,6371343450,27450,27500,27500,27400,9189
20241016,132600,6118911100,27500,27500,27550,27500,588
20241016,132500,6102740850,27500,27500,27550,27500,145
20241016,132400,6098748050,27500,27500,27550,27500,504
20241016,132300,6084884600,27550,27500,27550,27500,885
20241016,132200,6060545850,27500,27450,27500,27450,183
20241016,132100,6055518800,27450,27500,27550,27450,1300
20241016,132000,6019771250,27500,27500,27500,27500,70
20241016,131900,6017846250,27500,27550,27550,27500,776
20241016,131800,5996481300,27550,27550,27550,27550,74
20241016,131700,5994442600,27550,27550,27550,27550,113
20241016,131600,5991329450,27550,27550,27550,27550,969
20241016,131500,5964633500,27500,27500,27550,27500,832
20241016,131400,5941715250,27450,27550,27600,27450,4590
20241016,131300,5815474250,27550,27600,27600,27550,115
20241016,131200,5812305400,27550,27550,27550,27550,71
20241016,131100,5810349350,27550,27550,27550,27550,375
20241016,131000,5800018100,27550,27550,27600,27550,217
20241016,130900,5794036250,27550,27600,27600,27550,540
20241016,130800,5779147400,27550,27600,27600,27550,225
20241016,130700,5772941200,27600,27550,27600,27550,233
20241016,130600,5766519450,27550,27550,27550,27550,209
20241016,130500,5760761500,27550,27600,27600,27550,159
20241016,130400,5756375250,27600,27550,27600,27550,492
20241016,130300,5742810750,27600,27600,27600,27550,139
20241016,130200,5738974500,27550,27550,27600,27550,159
20241016,130100,5734593600,27550,27550,27600,27550,141
20241016,130000,5730703950,27550,27550,27600,27550,177
20241016,125900,5725822550,27550,27550,27550,27550,309
20241016,125800,5717309600,27550,27600,27650,27500,19827
20241016,125700,5171786400,27650,27600,27650,27550,717
20241016,125600,5151998050,27550,27550,27600,27550,121
20241016,125500,5148659650,27550,27550,27600,27500,1614
20241016,125400,5104193950,27600,27550,27600,27550,503
20241016,125300,5090332400,27550,27550,27550,27550,127
20241016,125200,5086833550,27550,27550,27550,27550,136
20241016,125100,5083086750,27550,27550,27550,27550,57
20241016,125000,5081516400,27600,27550,27600,27550,106
20241016,124900,5078592350,27550,27550,27550,27550,466
20241016,124800,5065754050,27550,27550,27550,27500,234
20241016,124700,5059309150,27550,27550,27550,27550,944
20241016,124600,5033301950,27500,27550,27550,27500,141
20241016,124500,5029418300,27550,27550,27550,27500,941
20241016,124400,5003494350,27500,27550,27550,27500,401
20241016,124300,4992461900,27550,27550,27550,27500,1384
20241016,124200,4954333650,27550,27500,27550,27500,408
20241016,124100,4943093550,27500,27600,27600,27500,2935
20241016,124000,4862236800,27550,27550,27600,27550,500
20241016,123900,4848448700,27600,27600,27600,27550,292
20241016,123800,4840402700,27600,27600,27600,27600,21
20241016,123700,4839823100,27600,27550,27600,27550,271
20241016,123600,4832346400,27600,27650,27650,27550,2685
20241016,123500,4758239300,27650,27600,27650,27600,429
20241016,123400,4746398300,27600,27600,27600,27600,38
20241016,123300,4745349500,27600,27600,27600,27600,21
20241016,123200,4744769900,27600,27600,27650,27600,151
20241016,123100,4740599800,27600,27600,27600,27600,194
20241016,123000,4735245400,27600,27600,27650,27600,461
20241016,122900,4722519050,27650,27650,27650,27600,119
20241016,122800,4719230500,27650,27650,27650,27600,15
20241016,122700,4718816000,27650,27650,27650,27600,333
20241016,122600,4709624550,27650,27650,27650,27600,208
20241016,122500,4703874750,27650,27600,27650,27600,526
20241016,122400,4689347200,27650,27600,27650,27600,255
20241016,122300,4682301000,27600,27650,27700,27600,327
20241016,122200,4673253800,27650,27650,27650,27650,55
20241016,122100,4671733050,27700,27650,27700,27650,160
20241016,122000,4667303350,27650,27650,27700,27600,447
20241016,121900,4654950800,27700,27650,27700,27600,69
20241016,121800,4653042600,27650,27650,27650,27600,777
20241016,121700,4631564200,27650,27650,27700,27650,246
20241016,121600,4624754800,27650,27650,27650,27650,74
20241016,121500,4622708700,27700,27650,27700,27650,510
20241016,121400,4608596200,27650,27650,27700,27600,113
20241016,121300,4605471350,27650,27650,27650,27650,49
20241016,121200,4604116500,27600,27700,27700,27600,104
20241016,121100,4601241750,27700,27600,27700,27600,283
20241016,121000,4593416950,27600,27650,27650,27600,345
20241016,120900,4583894450,27650,27650,27650,27600,23
20241016,120800,4583259350,27650,27650,27650,27650,70
20241016,120700,4581323850,27650,27650,27650,27650,6
20241016,120600,4581157950,27650,27600,27700,27600,451
20241016,120500,4568685850,27600,27650,27650,27600,133
20241016,120400,4565009000,27650,27650,27650,27650,0
20241016,120300,4565009000,27650,27650,27650,27650,97
20241016,120200,4562326950,27700,27700,27700,27650,143
20241016,120100,4558366650,27700,27700,27700,27700,14
20241016,120000,4557978850,27650,27650,27650,27650,302
20241016,115900,4549628550,27650,27650,27700,27650,135
20241016,115800,4545892350,27650,27650,27650,27650,771
20241016,115700,4524574200,27600,27650,27650,27600,154
20241016,115600,4520323600,27650,27600,27650,27600,41
20241016,115500,4519191800,27600,27600,27650,27600,470
20241016,115400,4506216850,27650,27600,27650,27600,394
20241016,115300,4495342400,27600,27600,27600,27600,163
20241016,115200,4490843600,27600,27650,27650,27600,1880
20241016,115100,4438955500,27650,27600,27650,27600,51
20241016,115000,4437545950,27650,27650,27700,27600,529
20241016,114900,4422930600,27650,27600,27700,27600,893
20241016,114800,4398262350,27600,27650,27700,27600,1452
20241016,114700,4358087250,27650,27650,27650,27650,521
20241016,114600,4343681600,27600,27650,27650,27600,226
20241016,114500,4337441100,27650,27650,27650,27650,919
20241016,114400,4312030750,27600,27600,27600,27600,1
20241016,114300,4312003150,27650,27550,27650,27550,661
20241016,114200,4293790500,27550,27600,27650,27550,6163
20241016,114100,4123771050,27650,27650,27650,27600,35
20241016,114000,4122803900,27650,27600,27650,27600,619
20241016,113900,4105703200,27600,27600,27650,27600,127
20241016,113800,4102197900,27600,27650,27650,27600,357
20241016,113700,4092327700,27600,27600,27600,27600,1
20241016,113600,4092300100,27600,27600,27600,27600,131
20241016,113500,4088684500,27600,27650,27650,27600,330
20241016,113400,4079576450,27650,27600,27650,27600,2198
20241016,113300,4018865900,27600,27550,27600,27550,1054
20241016,113200,3989800150,27500,27550,27600,27500,849
20241016,113100,3966449350,27500,27550,27550,27500,303
20241016,113000,3958102500,27500,27550,27550,27500,342
20241016,112900,3948693650,27500,27550,27550,27500,5
20241016,112800,3948555950,27500,27550,27550,27500,210
20241016,112700,3942772250,27550,27550,27550,27550,54
20241016,112600,3941284550,27550,27500,27600,27500,129
20241016,112500,3937729950,27500,27500,27550,27500,395
20241016,112400,3926867250,27500,27550,27550,27500,569
20241016,112300,3911203100,27500,27550,27550,27500,64
20241016,112200,3909441550,27500,27500,27550,27500,430
20241016,112100,3897605550,27500,27500,27500,27500,32
20241016,112000,3896725550,27500,27500,27550,27500,350
20241016,111900,3887097900,27500,27550,27550,27500,6
20241016,111800,3886932850,27500,27550,27550,27500,86
20241016,111700,3884566250,27550,27550,27550,27550,404
20241016,111600,3873436050,27500,27500,27500,27500,509
20241016,111500,3859438550,27500,27550,27550,27500,134
20241016,111400,3855753350,27500,27500,27550,27500,23
20241016,111300,3855120750,27500,27550,27600,27500,220
20241016,111200,3849065900,27500,27550,27550,27500,96
20241016,111100,3846421400,27550,27550,27550,27500,402
20241016,111000,3835352700,27550,27550,27600,27500,230
20241016,110900,3829018150,27550,27600,27600,27550,603
20241016,110800,3812405250,27550,27600,27600,27550,105
20241016,110700,3809510000,27550,27550,27550,27450,5078
20241016,110600,3669749450,27600,27550,27600,27550,418
20241016,110500,3658226450,27550,27550,27550,27550,6
20241016,110400,3658061150,27550,27550,27550,27550,114
20241016,110300,3654920450,27600,27600,27600,27550,314
20241016,110200,3646269100,27600,27600,27600,27550,72
20241016,110100,3644284400,27550,27600,27600,27550,214
20241016,110000,3638380350,27650,27600,27650,27550,292
20241016,105900,3630321100,27600,27600,27650,27550,57
20241016,105800,3628745950,27650,27650,27650,27650,1
20241016,105700,3628718300,27550,27650,27650,27550,1135
20241016,105600,3597412900,27600,27600,27600,27600,553
20241016,105500,3582150100,27650,27650,27700,27650,13
20241016,105400,3581790550,27650,27600,27650,27550,2337
20241016,105300,3517256050,27600,27550,27600,27550,406
20241016,105200,3506069750,27600,27600,27650,27600,893
20241016,105100,3481422450,27600,27600,27650,27600,415
20241016,105000,3469968400,27600,27650,27650,27600,237
20241016,104900,3463417150,27650,27600,27650,27600,303
20241016,104800,3455047200,27650,27600,27650,27600,19
20241016,104700,3454521950,27600,27600,27600,27550,347
20241016,104600,3444945350,27600,27550,27600,27550,1635
20241016,104500,3399896750,27550,27550,27550,27500,48
20241016,104400,3398576450,27500,27500,27550,27450,539
20241016,104300,3383753950,27500,27550,27550,27500,856
20241016,104200,3360213750,27550,27500,27550,27450,580
20241016,104100,3344264200,27500,27500,27550,27500,460
20241016,104000,3331613200,27500,27500,27550,27450,395
20241016,103900,3320750750,27500,27450,27500,27450,185
20241016,103800,3315666750,27500,27500,27500,27450,646
20241016,103700,3297927000,27500,27500,27500,27450,774
20241016,103600,3276654850,27500,27500,27500,27450,1167
20241016,103500,3244582650,27500,27500,27500,27450,24
20241016,103400,3243923700,27500,27500,27550,27450,3883
20241016,103300,3137138150,27500,27500,27550,27500,403
20241016,103200,3126054200,27500,27500,27550,27500,895
20241016,103100,3101401150,27550,27550,27550,27500,289
20241016,103000,3093452800,27500,27550,27550,27500,483
20241016,102900,3080162500,27550,27550,27550,27500,119
20241016,102800,3076888850,27550,27550,27550,27500,253
20241016,102700,3069919800,27550,27550,27550,27500,346
20241016,102600,3060388950,27550,27600,27600,27550,363
20241016,102500,3050385850,27550,27600,27650,27550,1885
20241016,102400,2998434750,27600,27600,27600,27550,32
20241016,102300,2997551850,27600,27600,27600,27550,201
20241016,102200,2992009200,27600,27550,27600,27550,292
20241016,102100,2983957100,27600,27600,27600,27600,556
20241016,102000,2968611500,27650,27550,27650,27550,159
20241016,101900,2964225850,27550,27600,27600,27550,1610
20241016,101800,2919829950,27600,27650,27650,27600,570
20241016,101700,2904092500,27650,27650,27650,27600,135
20241016,101600,2900360600,27650,27700,27700,27600,1351
20241016,101500,2863005050,27700,27700,27700,27700,718
20241016,101400,2843116450,27650,27600,27700,27600,1680
20241016,101300,2796662900,27650,27600,27650,27600,355
20241016,101200,2786854900,27600,27600,27600,27600,235
20241016,101100,2780368900,27600,27550,27650,27550,1874
20241016,101000,2728665750,27550,27600,27600,27550,1179
20241016,100900,2696125600,27600,27600,27650,27600,254
20241016,100800,2689115100,27650,27600,27650,27600,693
20241016,100700,2669974750,27600,27600,27600,27550,196
20241016,100600,2664573100,27600,27550,27600,27500,1787
20241016,100500,2615339100,27500,27550,27550,27500,679
20241016,100400,2596665950,27550,27550,27550,27500,160
20241016,100300,2592258650,27500,27600,27600,27500,582
20241016,100200,2576224100,27600,27550,27600,27550,796
20241016,100100,2554294250,27550,27550,27600,27550,543
20241016,100000,2539332250,27600,27600,27600,27550,195
20241016,095900,2533959900,27550,27600,27600,27550,364
20241016,095800,2523921200,27600,27550,27600,27550,640
20241016,095700,2506287900,27550,27550,27600,27500,929
20241016,095600,2480685750,27550,27550,27550,27500,439
20241016,095500,2468598750,27500,27500,27600,27500,391
20241016,095400,2457835950,27600,27550,27600,27500,1665
20241016,095300,2412024500,27550,27550,27550,27500,479
20241016,095200,2398834300,27500,27550,27550,27500,915
20241016,095100,2373658650,27550,27600,27600,27550,3625
20241016,095000,2273718450,27600,27650,27650,27600,1549
20241016,094900,2230959600,27650,27600,27650,27600,394
20241016,094800,2220071450,27650,27650,27650,27600,109
20241016,094700,2217057900,27600,27600,27650,27600,1968
20241016,094600,2162656450,27650,27600,27650,27600,152
20241016,094500,2158460850,27650,27650,27650,27600,181
20241016,094400,2153463850,27600,27650,27650,27600,275
20241016,094300,2145865400,27650,27550,27650,27550,937
20241016,094200,2120016350,27550,27600,27600,27550,700
20241016,094100,2100729850,27600,27550,27600,27550,950
20241016,094000,2074535100,27550,27600,27600,27550,66
20241016,093900,2072715550,27600,27600,27650,27550,813
20241016,093800,2050288050,27600,27600,27650,27600,338
20241016,093700,2040958750,27600,27650,27650,27600,1201
20241016,093600,2007796200,27650,27650,27650,27600,95
20241016,093500,2005169750,27650,27700,27700,27600,801
20241016,093400,1983021900,27700,27650,27700,27650,413
20241016,093300,1971597250,27650,27650,27650,27600,187
20241016,093200,1966428100,27600,27600,27650,27550,927
20241016,093100,1940867200,27600,27600,27600,27550,1836
20241016,093000,1890274300,27600,27600,27600,27550,236
20241016,092900,1883764850,27600,27600,27650,27550,618
20241016,092800,1866707050,27650,27550,27650,27500,848
20241016,092700,1843328200,27550,27500,27550,27400,3708
20241016,092600,1741528900,27450,27450,27500,27450,643
20241016,092500,1723877000,27500,27500,27550,27450,3236
20241016,092400,1634911600,27500,27600,27600,27500,1189
20241016,092300,1602156250,27600,27650,27700,27550,5763
20241016,092200,1443096700,27650,27700,27700,27650,760
20241016,092100,1422072500,27700,27650,27700,27650,1220
20241016,092000,1388296350,27650,27650,27700,27650,571
20241016,091900,1372495050,27700,27650,27700,27600,1613
20241016,091800,1327953350,27600,27650,27650,27600,603
20241016,091700,1311305350,27650,27700,27700,27600,1248
20241016,091600,1276800800,27700,27650,27700,27650,189
20241016,091500,1271570500,27650,27650,27700,27650,992
20241016,091400,1244120500,27650,27650,27700,27600,2671
20241016,091300,1170313650,27650,27700,27700,27650,1340
20241016,091200,1133257100,27700,27800,27800,27650,2421
20241016,091100,1066095700,27800,27800,27850,27800,1080
20241016,091000,1036064200,27750,27700,27800,27650,2432
20241016,090900,968675150,27750,27750,27750,27700,446
20241016,090800,956307950,27750,27800,27800,27700,244
20241016,090700,949541650,27700,27700,27750,27700,2829
20241016,090600,871133200,27700,27700,27700,27600,1648
20241016,090500,825587300,27700,27750,27750,27600,1605
20241016,090400,781139500,27700,27700,27750,27600,3090
20241016,090300,695615350,27700,27750,27750,27650,848
20241016,090200,672119000,27750,27500,27750,27500,2800
20241016,090100,594711050,27500,27350,27550,27300,3185
20241016,090000,507327700,27400,27700,27900,27050,18425