KissMeData/005290/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,184500,5466952950,27200,27200,27200,27200,3892
20241028,184400,5466952950,27200,27200,27200,27200,0
20241028,184300,5466952950,27200,27200,27200,27200,0
20241028,184200,5466952950,27200,27200,27200,27200,0
20241028,184100,5466952950,27200,27200,27200,27200,0
20241028,184000,5466952950,27200,27200,27200,27200,0
20241028,183900,5466952950,27200,27200,27200,27200,0
20241028,183800,5466952950,27200,27200,27200,27200,0
20241028,183700,5466952950,27200,27200,27200,27200,0
20241028,183600,5466952950,27200,27200,27200,27200,0
20241028,183500,5466952950,27200,27200,27200,27200,0
20241028,183400,5466952950,27200,27200,27200,27200,0
20241028,183300,5466952950,27200,27200,27200,27200,0
20241028,183200,5466952950,27200,27200,27200,27200,0
20241028,183100,5466952950,27200,27200,27200,27200,0
20241028,183000,5466952950,27200,27200,27200,27200,0
20241028,182900,5466952950,27200,27200,27200,27200,0
20241028,182800,5466952950,27200,27200,27200,27200,0
20241028,182700,5466952950,27200,27200,27200,27200,0
20241028,182600,5466952950,27200,27200,27200,27200,0
20241028,182500,5466952950,27200,27200,27200,27200,0
20241028,182400,5466952950,27200,27200,27200,27200,0
20241028,182300,5466952950,27200,27200,27200,27200,0
20241028,182200,5466952950,27200,27200,27200,27200,0
20241028,182100,5466952950,27200,27200,27200,27200,0
20241028,182000,5466952950,27200,27200,27200,27200,0
20241028,181900,5466952950,27200,27200,27200,27200,0
20241028,181800,5466952950,27200,27200,27200,27200,0
20241028,181700,5466952950,27200,27200,27200,27200,0
20241028,181600,5466952950,27200,27200,27200,27200,0
20241028,181500,5466952950,27200,27200,27200,27200,3892
20241028,181400,5466952950,27200,27200,27200,27200,0
20241028,181300,5466952950,27200,27200,27200,27200,0
20241028,181200,5466952950,27200,27200,27200,27200,0
20241028,181100,5466952950,27200,27200,27200,27200,0
20241028,181000,5466952950,27200,27200,27200,27200,0
20241028,180900,5466952950,27200,27200,27200,27200,0
20241028,180800,5466952950,27200,27200,27200,27200,0
20241028,180700,5466952950,27200,27200,27200,27200,0
20241028,180600,5466952950,27200,27200,27200,27200,0
20241028,180500,5466952950,27200,27200,27200,27200,0
20241028,180400,5466952950,27200,27200,27200,27200,0
20241028,180300,5466952950,27200,27200,27200,27200,0
20241028,180200,5466952950,27200,27200,27200,27200,0
20241028,180100,5466952950,27200,27200,27200,27200,0
20241028,180000,5466952950,27200,27200,27200,27200,0
20241028,175900,5466952950,27200,27200,27200,27200,0
20241028,175800,5466952950,27200,27200,27200,27200,0
20241028,175700,5466952950,27200,27200,27200,27200,0
20241028,175600,5466952950,27200,27200,27200,27200,0
20241028,175500,5466952950,27200,27200,27200,27200,0
20241028,175400,5466952950,27200,27200,27200,27200,0
20241028,175300,5466952950,27200,27200,27200,27200,0
20241028,175200,5466952950,27200,27200,27200,27200,0
20241028,175100,5466952950,27200,27200,27200,27200,0
20241028,175000,5466952950,27200,27200,27200,27200,0
20241028,174900,5466952950,27200,27200,27200,27200,0
20241028,174800,5466952950,27200,27200,27200,27200,0
20241028,174700,5466952950,27200,27200,27200,27200,0
20241028,174600,5466952950,27200,27200,27200,27200,0
20241028,174500,5466952950,27200,27200,27200,27200,3892
20241028,174400,5466952950,27200,27200,27200,27200,0
20241028,174300,5466952950,27200,27200,27200,27200,0
20241028,174200,5466952950,27200,27200,27200,27200,0
20241028,174100,5466952950,27200,27200,27200,27200,0
20241028,174000,5466952950,27200,27200,27200,27200,0
20241028,173900,5466952950,27200,27200,27200,27200,0
20241028,173800,5466952950,27200,27200,27200,27200,0
20241028,173700,5466952950,27200,27200,27200,27200,0
20241028,173600,5466952950,27200,27200,27200,27200,0
20241028,173500,5466952950,27200,27200,27200,27200,0
20241028,173400,5466952950,27200,27200,27200,27200,0
20241028,173300,5466952950,27200,27200,27200,27200,0
20241028,173200,5466952950,27200,27200,27200,27200,0
20241028,173100,5466952950,27200,27200,27200,27200,0
20241028,173000,5466952950,27200,27200,27200,27200,0
20241028,172900,5466952950,27200,27200,27200,27200,0
20241028,172800,5466952950,27200,27200,27200,27200,0
20241028,172700,5466952950,27200,27200,27200,27200,0
20241028,172600,5466952950,27200,27200,27200,27200,0
20241028,172500,5466952950,27200,27200,27200,27200,0
20241028,172400,5466952950,27200,27200,27200,27200,0
20241028,172300,5466952950,27200,27200,27200,27200,0
20241028,172200,5466952950,27200,27200,27200,27200,0
20241028,172100,5466952950,27200,27200,27200,27200,0
20241028,172000,5466952950,27200,27200,27200,27200,0
20241028,171900,5466952950,27200,27200,27200,27200,0
20241028,171800,5466952950,27200,27200,27200,27200,0
20241028,171700,5466952950,27200,27200,27200,27200,0
20241028,171600,5466952950,27200,27200,27200,27200,0
20241028,171500,5466952950,27200,27200,27200,27200,3892
20241028,171400,5466952950,27200,27200,27200,27200,0
20241028,171300,5466952950,27200,27200,27200,27200,0
20241028,171200,5466952950,27200,27200,27200,27200,0
20241028,171100,5466952950,27200,27200,27200,27200,0
20241028,171000,5466952950,27200,27200,27200,27200,0
20241028,170900,5466952950,27200,27200,27200,27200,0
20241028,170800,5466952950,27200,27200,27200,27200,0
20241028,170700,5466952950,27200,27200,27200,27200,0
20241028,170600,5466952950,27200,27200,27200,27200,0
20241028,170500,5466952950,27200,27200,27200,27200,0
20241028,170400,5466952950,27200,27200,27200,27200,0
20241028,170300,5466952950,27200,27200,27200,27200,0
20241028,170200,5466952950,27200,27200,27200,27200,0
20241028,170100,5466952950,27200,27200,27200,27200,0
20241028,170000,5466952950,27200,27200,27200,27200,0
20241028,165900,5466952950,27200,27200,27200,27200,0
20241028,165800,5466952950,27200,27200,27200,27200,0
20241028,165700,5466952950,27200,27200,27200,27200,0
20241028,165600,5466952950,27200,27200,27200,27200,0
20241028,165500,5466952950,27200,27200,27200,27200,0
20241028,165400,5466952950,27200,27200,27200,27200,0
20241028,165300,5466952950,27200,27200,27200,27200,0
20241028,165200,5466952950,27200,27200,27200,27200,0
20241028,165100,5466952950,27200,27200,27200,27200,0
20241028,165000,5466952950,27200,27200,27200,27200,0
20241028,164900,5466952950,27200,27200,27200,27200,0
20241028,164800,5466952950,27200,27200,27200,27200,0
20241028,164700,5466952950,27200,27200,27200,27200,0
20241028,164600,5466952950,27200,27200,27200,27200,0
20241028,164500,5466952950,27200,27200,27200,27200,3892
20241028,164400,5466952950,27200,27200,27200,27200,0
20241028,164300,5466952950,27200,27200,27200,27200,0
20241028,164200,5466952950,27200,27200,27200,27200,0
20241028,164100,5466952950,27200,27200,27200,27200,0
20241028,164000,5466952950,27200,27200,27200,27200,0
20241028,163900,5466952950,27200,27200,27200,27200,0
20241028,163800,5466952950,27200,27200,27200,27200,0
20241028,163700,5466952950,27200,27200,27200,27200,0
20241028,163600,5466952950,27200,27200,27200,27200,0
20241028,163500,5466952950,27200,27200,27200,27200,0
20241028,163400,5466952950,27200,27200,27200,27200,0
20241028,163300,5466952950,27200,27200,27200,27200,0
20241028,163200,5466952950,27200,27200,27200,27200,0
20241028,163100,5466952950,27200,27200,27200,27200,0
20241028,163000,5466952950,27200,27200,27200,27200,0
20241028,162900,5466952950,27200,27200,27200,27200,0
20241028,162800,5466952950,27200,27200,27200,27200,0
20241028,162700,5466952950,27200,27200,27200,27200,0
20241028,162600,5466952950,27200,27200,27200,27200,0
20241028,162500,5466952950,27200,27200,27200,27200,0
20241028,162400,5466952950,27200,27200,27200,27200,0
20241028,162300,5466952950,27200,27200,27200,27200,0
20241028,162200,5466952950,27200,27200,27200,27200,0
20241028,162100,5466952950,27200,27200,27200,27200,0
20241028,162000,5466952950,27200,27200,27200,27200,0
20241028,161900,5466952950,27200,27200,27200,27200,0
20241028,161800,5466952950,27200,27200,27200,27200,0
20241028,161700,5466952950,27200,27200,27200,27200,0
20241028,161600,5466952950,27200,27200,27200,27200,0
20241028,161500,5466952950,27200,27200,27200,27200,3892
20241028,161400,5466952950,27200,27200,27200,27200,0
20241028,161300,5466952950,27200,27200,27200,27200,0
20241028,161200,5466952950,27200,27200,27200,27200,0
20241028,161100,5466952950,27200,27200,27200,27200,0
20241028,161000,5466952950,27200,27200,27200,27200,0
20241028,160900,5466952950,27200,27200,27200,27200,0
20241028,160800,5466952950,27200,27200,27200,27200,0
20241028,160700,5466952950,27200,27200,27200,27200,0
20241028,160600,5466952950,27200,27200,27200,27200,0
20241028,160500,5466952950,27200,27200,27200,27200,0
20241028,160400,5466952950,27200,27200,27200,27200,0
20241028,160300,5466952950,27200,27200,27200,27200,0
20241028,160200,5466952950,27200,27200,27200,27200,0
20241028,160100,5466952950,27200,27200,27200,27200,0
20241028,160000,5466952950,27200,27200,27200,27200,0
20241028,155900,5466952950,27200,27200,27200,27200,0
20241028,155800,5466952950,27200,27200,27200,27200,0
20241028,155700,5466952950,27200,27200,27200,27200,0
20241028,155600,5466952950,27200,27200,27200,27200,0
20241028,155500,5466952950,27200,27200,27200,27200,0
20241028,155400,5466952950,27200,27200,27200,27200,0
20241028,155300,5466952950,27200,27200,27200,27200,0
20241028,155200,5466952950,27200,27200,27200,27200,0
20241028,155100,5466952950,27200,27200,27200,27200,0
20241028,155000,5466952950,27200,27200,27200,27200,0
20241028,154900,5466952950,27200,27200,27200,27200,0
20241028,154800,5466952950,27200,27200,27200,27200,0
20241028,154700,5466952950,27200,27200,27200,27200,0
20241028,154600,5466952950,27200,27200,27200,27200,0
20241028,154500,5466952950,27200,27200,27200,27200,3892
20241028,154400,5466952950,27200,27200,27200,27200,0
20241028,154300,5466952950,27200,27200,27200,27200,0
20241028,154200,5466952950,27200,27200,27200,27200,0
20241028,154100,5466952950,27200,27200,27200,27200,0
20241028,154000,5466952950,27200,27200,27200,27200,0
20241028,153900,5466952950,27200,27200,27200,27200,0
20241028,153800,5466952950,27200,27200,27200,27200,0
20241028,153700,5466952950,27200,27200,27200,27200,0
20241028,153600,5466952950,27200,27200,27200,27200,0
20241028,153500,5466952950,27200,27200,27200,27200,0
20241028,153400,5466952950,27200,27200,27200,27200,0
20241028,153300,5466952950,27200,27200,27200,27200,0
20241028,153200,5466952950,27200,27200,27200,27200,0
20241028,153100,5466952950,27200,27200,27200,27200,0
20241028,153000,5466952950,27200,27200,27200,27200,3892
20241028,152900,5361090550,27300,27300,27300,27300,0
20241028,152800,5361090550,27300,27300,27300,27300,0
20241028,152700,5361090550,27300,27300,27300,27300,0
20241028,152600,5361090550,27300,27300,27300,27300,0
20241028,152500,5361090550,27300,27300,27300,27300,0
20241028,152400,5361090550,27300,27300,27300,27300,0
20241028,152300,5361090550,27300,27300,27300,27300,0
20241028,152200,5361090550,27300,27300,27300,27300,0
20241028,152100,5361090550,27300,27300,27300,27300,0
20241028,152000,5361090550,27300,27300,27300,27300,0
20241028,151900,5361090550,27300,27300,27300,27200,772
20241028,151800,5340048850,27300,27300,27350,27250,478
20241028,151700,5326997400,27300,27250,27400,27250,3178
20241028,151600,5240238600,27250,27250,27300,27150,787
20241028,151500,5218783350,27250,27250,27300,27200,641
20241028,151400,5201328400,27200,27250,27300,27200,1339
20241028,151300,5164848250,27150,27250,27250,27150,338
20241028,151200,5155642600,27250,27250,27300,27250,438
20241028,151100,5143705600,27250,27200,27250,27200,432
20241028,151000,5131937950,27200,27250,27250,27200,725
20241028,150900,5112182100,27250,27200,27300,27150,458
20241028,150800,5099712450,27200,27200,27200,27150,261
20241028,150700,5092613450,27200,27200,27200,27200,284
20241028,150600,5084888650,27200,27250,27250,27200,799
20241028,150500,5063146400,27200,27150,27250,27100,513
20241028,150400,5049209800,27150,27200,27200,27150,224
20241028,150300,5043127700,27200,27200,27250,27150,338
20241028,150200,5033940300,27200,27300,27300,27200,1011
20241028,150100,5006394100,27250,27200,27250,27200,930
20241028,150000,4981052700,27150,27150,27150,27150,289
20241028,145900,4973206350,27150,27200,27200,27150,245
20241028,145800,4966547050,27200,27200,27200,27200,263
20241028,145700,4959393450,27200,27200,27250,27200,220
20241028,145600,4953407600,27200,27250,27250,27200,1055
20241028,145500,4924662600,27250,27250,27250,27250,300
20241028,145400,4916487600,27250,27200,27250,27200,219
20241028,145300,4910520250,27200,27200,27250,27200,283
20241028,145200,4902822050,27200,27250,27250,27200,441
20241028,145100,4890805000,27250,27250,27250,27200,420
20241028,145000,4879362400,27200,27200,27250,27200,338
20241028,144900,4870164700,27250,27150,27250,27150,688
20241028,144800,4851454100,27150,27150,27150,27150,333
20241028,144700,4842413150,27200,27200,27200,27150,241
20241028,144600,4835862250,27200,27200,27250,27150,617
20241028,144500,4819082400,27250,27200,27250,27150,368
20241028,144400,4809073500,27200,27200,27200,27200,173
20241028,144300,4804367900,27200,27200,27250,27200,437
20241028,144200,4792473750,27200,27200,27200,27200,255
20241028,144100,4785537750,27150,27150,27200,27150,449
20241028,144000,4773346400,27150,27200,27250,27150,1875
20241028,143900,4722435700,27200,27200,27200,27200,257
20241028,143800,4715445300,27250,27250,27250,27250,722
20241028,143700,4695770800,27250,27150,27250,27150,532
20241028,143600,4681297000,27150,27150,27200,27150,387
20241028,143500,4670778700,27200,27200,27200,27200,281
20241028,143400,4663135500,27200,27200,27200,27200,261
20241028,143300,4656036300,27200,27200,27250,27200,265
20241028,143200,4648828200,27200,27250,27250,27200,1319
20241028,143100,4612893950,27250,27250,27300,27250,369
20241028,143000,4602836200,27250,27250,27300,27250,676
20241028,142900,4584385950,27250,27150,27300,27150,863
20241028,142800,4560907800,27200,27200,27200,27200,451
20241028,142700,4548640600,27250,27250,27250,27200,386
20241028,142600,4538141300,27200,27200,27200,27200,254
20241028,142500,4531232500,27200,27200,27250,27200,240
20241028,142400,4524703900,27200,27200,27250,27200,303
20241028,142300,4516462250,27200,27200,27200,27200,304
20241028,142200,4508193450,27200,27200,27250,27200,235
20241028,142100,4501794150,27200,27200,27200,27200,316
20241028,142000,4493198950,27200,27250,27250,27200,235
20241028,141900,4486800600,27250,27250,27300,27250,261
20241028,141800,4479688150,27250,27250,27250,27250,281
20241028,141700,4472030900,27250,27300,27300,27250,374
20241028,141600,4461824650,27300,27250,27300,27250,642
20241028,141500,4444300550,27300,27200,27300,27200,334
20241028,141400,4435201950,27200,27250,27250,27200,550
20241028,141300,4420227550,27250,27250,27250,27250,326
20241028,141200,4411344050,27250,27250,27250,27250,179
20241028,141100,4406466300,27250,27250,27300,27250,1014
20241028,141000,4378819650,27250,27250,27250,27250,235
20241028,140900,4372415900,27250,27250,27300,27250,301
20241028,140800,4364212650,27250,27250,27300,27250,277
20241028,140700,4356660050,27300,27250,27350,27250,797
20241028,140600,4334890350,27250,27250,27300,27250,300
20241028,140500,4326713550,27250,27350,27350,27250,339
20241028,140400,4317462300,27350,27350,27400,27250,795
20241028,140300,4295724200,27350,27350,27400,27300,1201
20241028,140200,4262885400,27400,27350,27450,27350,727
20241028,140100,4242987850,27450,27400,27450,27400,752
20241028,140000,4222372550,27400,27450,27450,27400,471
20241028,135900,4209449600,27450,27500,27500,27450,94
20241028,135800,4206865300,27500,27450,27500,27450,48
20241028,135700,4205547550,27450,27450,27500,27450,299
20241028,135600,4197327500,27450,27450,27500,27450,290
20241028,135500,4189363600,27450,27450,27450,27450,17
20241028,135400,4188896950,27500,27500,27600,27500,1060
20241028,135300,4159685400,27500,27500,27550,27500,134
20241028,135200,4156000150,27500,27550,27550,27500,156
20241028,135100,4151709550,27550,27550,27550,27500,122
20241028,135000,4148354000,27500,27500,27550,27500,15
20241028,134900,4147941350,27500,27600,27600,27500,7207
20241028,134800,3949402100,27600,27500,27600,27450,5443
20241028,134700,3799360000,27500,27500,27500,27450,180
20241028,134600,3794410950,27500,27450,27550,27450,220
20241028,134500,3788361000,27500,27500,27550,27500,170
20241028,134400,3783685800,27500,27500,27550,27500,805
20241028,134300,3761548150,27500,27500,27550,27450,331
20241028,134200,3752439100,27450,27450,27500,27450,1553
20241028,134100,3709749600,27450,27400,27450,27400,134
20241028,134000,3706071350,27400,27450,27450,27400,265
20241028,133900,3698802150,27450,27450,27500,27450,423
20241028,133800,3687190650,27450,27450,27450,27400,669
20241028,133700,3668828100,27450,27500,27500,27450,324
20241028,133600,3659927450,27500,27100,27550,27100,23342
20241028,133500,3022023350,27100,27100,27100,27100,150
20241028,133400,3017958350,27100,27150,27150,27100,273
20241028,133300,3010559300,27200,27100,27200,27100,56
20241028,133200,3009041500,27150,27100,27150,27100,13
20241028,133100,3008689100,27100,27100,27150,27100,137
20241028,133000,3004973300,27100,27200,27200,27100,6
20241028,132900,3004810300,27100,27150,27200,27100,369
20241028,132800,2994792300,27150,27200,27200,27150,93
20241028,132700,2992263700,27150,27150,27200,27150,210
20241028,132600,2986552400,27200,27200,27250,27200,1184
20241028,132500,2954344300,27200,27200,27200,27200,40
20241028,132400,2953256300,27200,27200,27250,27200,172
20241028,132300,2948569850,27250,27250,27300,27250,2290
20241028,132200,2886155600,27200,27200,27200,27150,246
20241028,132100,2879464950,27200,27200,27200,27200,19
20241028,132000,2878948150,27150,27150,27200,27150,12
20241028,131900,2878622300,27150,27200,27200,27150,513
20241028,131800,2864669100,27200,27200,27250,27200,47
20241028,131700,2863390550,27200,27200,27250,27200,65
20241028,131600,2861622300,27250,27200,27250,27150,458
20241028,131500,2849164550,27200,27200,27200,27200,6
20241028,131400,2849001350,27200,27150,27200,27150,761
20241028,131300,2828302550,27200,27150,27200,27150,255
20241028,131200,2821368300,27150,27150,27150,27150,170
20241028,131100,2816752800,27150,27150,27150,27150,68
20241028,131000,2814906600,27150,27200,27200,27150,12
20241028,130900,2814580250,27150,27150,27150,27150,9
20241028,130800,2814335900,27200,27200,27200,27150,234
20241028,130700,2807971550,27150,27150,27150,27150,51
20241028,130600,2806586900,27150,27200,27200,27150,18
20241028,130500,2806097700,27150,27150,27150,27150,54
20241028,130400,2804631600,27150,27150,27150,27150,64
20241028,130300,2802894000,27200,27150,27200,27150,409
20241028,130200,2791788650,27150,27150,27150,27150,39
20241028,130100,2790729800,27150,27150,27150,27150,389
20241028,130000,2780168450,27150,27150,27150,27150,135
20241028,125900,2776503200,27150,27150,27150,27150,10
20241028,125800,2776231700,27150,27150,27150,27150,15
20241028,125700,2775824450,27200,27150,27200,27150,119
20241028,125600,2772590050,27150,27150,27150,27150,8
20241028,125500,2772372850,27150,27150,27150,27150,52
20241028,125400,2770961050,27150,27150,27150,27150,153
20241028,125300,2766807100,27150,27150,27150,27150,26
20241028,125200,2766101200,27150,27100,27150,27100,922
20241028,125100,2741069000,27100,27150,27150,27100,162
20241028,125000,2736673300,27100,27100,27100,27100,550
20241028,124900,2721768300,27100,27050,27100,27050,56
20241028,124800,2720252800,27050,27100,27100,27050,363
20241028,124700,2710418850,27100,27150,27150,27100,105
20241028,124600,2707570450,27100,27100,27100,27100,51
20241028,124500,2706188350,27100,27100,27150,27100,340
20241028,124400,2696974050,27100,27100,27100,27100,36
20241028,124300,2695998450,27100,27100,27150,27100,100
20241028,124200,2693288400,27150,27150,27150,27150,7
20241028,124100,2693098350,27100,27100,27150,27100,52
20241028,124000,2691689100,27100,27100,27100,27100,93
20241028,123900,2689168800,27100,27100,27100,27100,19
20241028,123800,2688653900,27100,27150,27150,27100,190
20241028,123700,2683497850,27100,27150,27150,27100,31
20241028,123600,2682657550,27100,27100,27150,27100,126
20241028,123500,2679239350,27150,27150,27150,27150,46
20241028,123400,2677990450,27100,27150,27150,27100,236
20241028,123300,2671585700,27150,27150,27150,27150,10
20241028,123200,2671314200,27200,27200,27200,27200,0
20241028,123100,2671314200,27200,27100,27200,27100,178
20241028,123000,2666480150,27100,27150,27150,27100,258
20241028,122900,2659475550,27200,27150,27200,27150,49
20241028,122800,2658145150,27150,27150,27150,27150,50
20241028,122700,2656787650,27200,27150,27200,27150,308
20241028,122600,2648410250,27200,27150,27200,27150,140
20241028,122500,2644609200,27150,27200,27200,27150,5
20241028,122400,2644473300,27200,27150,27200,27150,95
20241028,122300,2641893550,27150,27150,27150,27150,42
20241028,122200,2640753250,27250,27150,27250,27150,899
20241028,122100,2616287000,27150,27200,27200,27150,11
20241028,122000,2615988200,27200,27250,27250,27150,2570
20241028,121900,2545982550,27250,27250,27300,27250,431
20241028,121800,2534217650,27250,27250,27250,27250,227
20241028,121700,2528031900,27250,27200,27250,27200,515
20241028,121600,2513998600,27200,27200,27200,27200,55
20241028,121500,2512502600,27200,27250,27250,27200,476
20241028,121400,2499532000,27250,27250,27300,27250,1009
20241028,121300,2472016850,27250,27200,27250,27200,194
20241028,121200,2466730800,27250,27250,27250,27200,6
20241028,121100,2466567350,27250,27250,27250,27250,1
20241028,121000,2466540100,27250,27200,27250,27200,24
20241028,120900,2465886700,27200,27200,27200,27200,4
20241028,120800,2465777900,27200,27200,27200,27200,79
20241028,120700,2463629100,27250,27250,27300,27200,275
20241028,120600,2456133200,27250,27250,27250,27200,1383
20241028,120500,2418446600,27200,27250,27250,27200,91
20241028,120400,2415968900,27250,27200,27250,27200,98
20241028,120300,2413300500,27200,27150,27200,27150,263
20241028,120200,2406147350,27200,27200,27200,27150,68
20241028,120100,2404298250,27200,27150,27250,27100,122
20241028,120000,2400976350,27250,27050,27250,27050,4441
20241028,115900,2280482800,27050,27050,27050,27050,274
20241028,115800,2273071100,27050,27100,27100,27050,140
20241028,115700,2269284000,27050,27050,27050,27050,75
20241028,115600,2267255250,27100,27050,27100,27050,28
20241028,115500,2266497550,27100,27050,27100,27050,19
20241028,115400,2265983550,27100,27050,27100,27050,552
20241028,115300,2251051850,27050,27050,27100,27050,450
20241028,115200,2238873700,27050,27050,27100,27050,65
20241028,115100,2237115200,27050,27050,27050,27050,4
20241028,115000,2237007000,27050,27150,27150,27050,559
20241028,114900,2221850300,27150,27100,27150,27100,191
20241028,114800,2216664700,27100,27150,27150,27100,283
20241028,114700,2208986400,27150,27100,27150,27100,178
20241028,114600,2204162100,27150,27150,27150,27150,43
20241028,114500,2202994650,27150,27100,27150,27100,167
20241028,114400,2198461350,27150,27100,27150,27100,305
20241028,114300,2190180700,27150,27150,27150,27150,93
20241028,114200,2187655750,27150,27100,27150,27100,767
20241028,114100,2166862800,27100,27100,27100,27100,114
20241028,114000,2163773400,27100,27100,27100,27100,27
20241028,113900,2163041700,27150,27100,27150,27100,198
20241028,113800,2157666250,27150,27150,27150,27150,291
20241028,113700,2149765600,27150,27100,27150,27100,658
20241028,113600,2131901350,27100,27150,27150,27100,291
20241028,113500,2124000800,27150,27000,27150,27000,3035
20241028,113400,2041831500,27000,27000,27000,27000,11
20241028,113300,2041534500,27050,27000,27050,27000,180
20241028,113200,2036668750,27000,27000,27000,27000,42
20241028,113100,2035534750,27000,27000,27000,27000,1656
20241028,113000,1990822750,26950,26950,26950,26950,47
20241028,112900,1989556100,26950,26950,26950,26950,42
20241028,112800,1988424200,26950,26950,26950,26950,37
20241028,112700,1987427050,26950,26950,26950,26950,61
20241028,112600,1985783100,27000,26950,27000,26950,240
20241028,112500,1979315050,26850,26900,26900,26850,49
20241028,112400,1977999300,26900,26950,26950,26900,51
20241028,112300,1976627350,26950,26950,26950,26950,16
20241028,112200,1976196150,26900,26900,26900,26900,78
20241028,112100,1974097950,26900,26900,26950,26900,404
20241028,112000,1963214600,26850,26850,26950,26850,88
20241028,111900,1960848750,26900,26850,26900,26850,81
20241028,111800,1958672650,26900,26900,26950,26900,711
20241028,111700,1939536700,26950,26950,26950,26950,141
20241028,111600,1935736750,26950,26950,26950,26900,192
20241028,111500,1930562550,26950,26950,26950,26900,215
20241028,111400,1924769950,26900,26900,26900,26900,101
20241028,111300,1922053050,26900,26950,26950,26900,61
20241028,111200,1920409200,26950,26950,27000,26950,793
20241028,111100,1899037750,26950,27000,27000,26950,120
20241028,111000,1895803500,26950,26950,26950,26950,32
20241028,110900,1894941100,26950,26950,26950,26950,38
20241028,110800,1893917000,26950,26950,26950,26950,112
20241028,110700,1890898600,26950,26950,27000,26950,1015
20241028,110600,1863497650,26900,26900,26900,26900,9
20241028,110500,1863255550,26900,26950,26950,26900,104
20241028,110400,1860455600,26950,26900,26950,26900,169
20241028,110300,1855909250,26900,26900,26900,26900,15
20241028,110200,1855505750,26900,26900,26900,26900,53
20241028,110100,1854080050,26900,26950,26950,26900,62
20241028,110000,1852412200,26950,26950,26950,26900,258
20241028,105900,1845459200,26950,26950,26950,26900,91
20241028,105800,1843007200,26950,26950,26950,26950,81
20241028,105700,1840824250,26950,26950,27000,26950,299
20241028,105600,1832751600,26950,26900,26950,26900,107
20241028,105500,1829871250,26900,26900,26950,26900,54
20241028,105400,1828418550,26950,26950,26950,26950,166
20241028,105300,1823944850,26950,26950,26950,26900,406
20241028,105200,1813006700,26950,26950,26950,26950,391
20241028,105100,1802469250,27000,26950,27000,26950,122
20241028,105000,1799181300,27000,26950,27000,26950,293
20241028,104900,1791280400,27000,26950,27000,26950,166
20241028,104800,1786806650,26950,26900,27000,26850,1477
20241028,104700,1747045250,26850,26900,26900,26850,184
20241028,104600,1742104100,26900,26900,26900,26850,122
20241028,104500,1738823900,26900,26950,27000,26900,194
20241028,104400,1733599850,26950,26900,26950,26850,451
20241028,104300,1721468000,26900,26900,26950,26900,183
20241028,104200,1716545250,26900,26900,26950,26900,97
20241028,104100,1713935100,26900,26950,26950,26900,362
20241028,104000,1704186900,26950,26900,26950,26900,240
20241028,103900,1697723150,26900,26900,26950,26850,838
20241028,103800,1675182400,26900,26850,26950,26850,1071
20241028,103700,1646373750,26850,26800,26900,26800,407
20241028,103600,1635448900,26850,26800,26850,26800,152
20241028,103500,1631372700,26800,26850,26850,26800,131
20241028,103400,1627857050,26850,26850,26850,26800,128
20241028,103300,1624425100,26850,26800,26850,26800,252
20241028,103200,1617665250,26800,26850,26850,26800,338
20241028,103100,1608593900,26850,26850,26850,26850,766
20241028,103000,1588026800,26850,26850,26950,26850,965
20241028,102900,1562075000,26850,26850,26850,26850,215
20241028,102800,1556302250,26850,26850,26900,26850,239
20241028,102700,1549882600,26850,26850,26900,26850,166
20241028,102600,1545423500,26900,26900,26950,26900,677
20241028,102500,1527211200,26900,26900,26900,26900,144
20241028,102400,1523337600,26900,26950,26950,26900,108
20241028,102300,1520429350,27000,26950,27000,26950,54
20241028,102200,1518972550,26950,26950,26950,26950,281
20241028,102100,1511399600,26900,26900,26950,26900,162
20241028,102000,1507041150,26900,26950,26950,26900,506
20241028,101900,1493405050,26950,26950,26950,26950,41
20241028,101800,1492300100,26950,27000,27000,26950,43
20241028,101700,1491139500,26950,27000,27050,26950,1282
20241028,101600,1456531000,27000,27050,27050,27000,1216
20241028,101500,1423641800,27000,27000,27000,27000,52
20241028,101400,1422237800,27050,27100,27100,27050,258
20241028,101300,1415258850,27050,27050,27100,27050,110
20241028,101200,1412282850,27100,27050,27100,27050,219
20241028,101100,1406357900,27050,27050,27050,27050,53
20241028,101000,1404924250,27100,27050,27100,27000,963
20241028,100900,1378878550,27000,27050,27050,27000,17
20241028,100800,1378419400,27000,27000,27000,27000,13
20241028,100700,1378068400,27050,27050,27050,27000,187
20241028,100600,1373010150,27050,27050,27100,27050,584
20241028,100500,1357212850,27050,26950,27050,26950,1890
20241028,100400,1306113950,26950,26900,26950,26900,172
20241028,100300,1301478650,26950,26900,26950,26900,23
20241028,100200,1300859200,26950,26950,26950,26950,26
20241028,100100,1300158500,26950,26900,26950,26900,57
20241028,100000,1298625050,26900,26900,26950,26900,29
20241028,095900,1297844900,26900,26900,26900,26900,344
20241028,095800,1288591300,26850,26850,26850,26850,4
20241028,095700,1288483900,26850,26950,26950,26850,1441
20241028,095600,1249721050,26900,26900,26950,26900,71
20241028,095500,1247810350,26900,26900,26950,26900,35
20241028,095400,1246868600,26900,26900,26900,26900,0
20241028,095300,1246868600,26900,26950,26950,26900,789
20241028,095200,1225607400,26950,27000,27000,26950,220
20241028,095100,1219667850,27000,27000,27000,27000,353
20241028,095000,1210136850,27000,27000,27050,27000,120
20241028,094900,1206891800,27050,27050,27050,27000,75
20241028,094800,1204863150,27050,27050,27050,27000,39
20241028,094700,1203808400,27000,27000,27050,27000,906
20241028,094600,1179346050,27050,27050,27050,27000,65
20241028,094500,1177590400,27050,27000,27050,26950,178
20241028,094400,1172784500,27000,27050,27050,27000,8
20241028,094300,1172568450,27050,27000,27050,27000,1189
20241028,094200,1140465250,26950,26900,27000,26900,1515
20241028,094100,1099660150,26900,26850,26900,26850,1081
20241028,094000,1070635150,26850,26850,26900,26850,59
20241028,093900,1069050950,26850,26850,26900,26800,221
20241028,093800,1063116900,26850,26850,26850,26850,76
20241028,093700,1061076300,26850,26850,26850,26800,1840
20241028,093600,1011711000,26900,26950,26950,26900,876
20241028,093500,988113300,26950,27050,27050,26900,3456
20241028,093400,894830100,27050,27050,27050,27000,1153
20241028,093300,863641650,27050,27000,27100,27000,367
20241028,093200,853714750,27000,27050,27050,27000,141
20241028,093100,849901950,27050,27050,27100,27050,93
20241028,093000,847386250,27050,27050,27100,27050,827
20241028,092900,825014900,27050,27050,27100,27050,399
20241028,092800,814202350,27000,26900,27100,26900,2112
20241028,092700,757214850,26900,26900,26900,26850,208
20241028,092600,751624700,26900,26950,26950,26900,20
20241028,092500,751085850,26950,26850,26950,26850,1425
20241028,092400,712742900,26800,26800,26800,26800,699
20241028,092300,694009700,26750,26800,26800,26750,206
20241028,092200,688489000,26750,26850,26900,26750,2047
20241028,092100,633681250,26800,26850,26850,26800,23
20241028,092000,633063800,26800,26850,26850,26800,1531
20241028,091900,591992600,26900,26900,27000,26900,2070
20241028,091800,536211900,26850,26950,26950,26850,405
20241028,091700,525328400,26950,26950,26950,26850,787
20241028,091600,504168750,26950,26950,27000,26850,1274
20241028,091500,469870500,26950,26900,26950,26850,617
20241028,091400,453261700,26900,26800,26900,26750,1532
20241028,091300,412129150,26800,26750,26800,26750,384
20241028,091200,401838350,26800,26750,26800,26750,602
20241028,091100,385705350,26800,26800,26850,26800,291
20241028,091000,377904150,26800,26750,26800,26750,584
20241028,090900,362278400,26750,26700,26750,26700,1689
20241028,090800,317174350,26700,26700,26700,26650,499
20241028,090700,303862500,26650,26600,26700,26600,1084
20241028,090600,274964000,26650,26550,26700,26550,1835
20241028,090500,226139950,26500,26600,26600,26500,3148
20241028,090400,142530550,26650,26650,26650,26600,212
20241028,090300,136890850,26600,26600,26650,26550,741
20241028,090200,117180150,26600,26650,26700,26600,1876
20241028,090100,67265350,26600,26600,26700,26600,495
20241028,090000,54092600,26650,26750,26800,26650,1590