KissMeData/005290/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,184200,5502424850,33100,33100,33100,33100,6864
20231006,184100,5502424850,33100,33100,33100,33100,0
20231006,184000,5502424850,33100,33100,33100,33100,0
20231006,183900,5502424850,33100,33100,33100,33100,0
20231006,183800,5502424850,33100,33100,33100,33100,0
20231006,183700,5502424850,33100,33100,33100,33100,0
20231006,183600,5502424850,33100,33100,33100,33100,0
20231006,183500,5502424850,33100,33100,33100,33100,0
20231006,183400,5502424850,33100,33100,33100,33100,0
20231006,183300,5502424850,33100,33100,33100,33100,0
20231006,183200,5502424850,33100,33100,33100,33100,0
20231006,183100,5502424850,33100,33100,33100,33100,0
20231006,183000,5502424850,33100,33100,33100,33100,0
20231006,182900,5502424850,33100,33100,33100,33100,0
20231006,182800,5502424850,33100,33100,33100,33100,0
20231006,182700,5502424850,33100,33100,33100,33100,0
20231006,182600,5502424850,33100,33100,33100,33100,0
20231006,182500,5502424850,33100,33100,33100,33100,0
20231006,182400,5502424850,33100,33100,33100,33100,0
20231006,182300,5502424850,33100,33100,33100,33100,0
20231006,182200,5502424850,33100,33100,33100,33100,0
20231006,182100,5502424850,33100,33100,33100,33100,0
20231006,182000,5502424850,33100,33100,33100,33100,0
20231006,181900,5502424850,33100,33100,33100,33100,0
20231006,181800,5502424850,33100,33100,33100,33100,0
20231006,181700,5502424850,33100,33100,33100,33100,0
20231006,181600,5502424850,33100,33100,33100,33100,0
20231006,181500,5502424850,33100,33100,33100,33100,0
20231006,181400,5502424850,33100,33100,33100,33100,0
20231006,181300,5502424850,33100,33100,33100,33100,0
20231006,181200,5502424850,33100,33100,33100,33100,6864
20231006,181100,5502424850,33100,33100,33100,33100,0
20231006,181000,5502424850,33100,33100,33100,33100,0
20231006,180900,5502424850,33100,33100,33100,33100,0
20231006,180800,5502424850,33100,33100,33100,33100,0
20231006,180700,5502424850,33100,33100,33100,33100,0
20231006,180600,5502424850,33100,33100,33100,33100,0
20231006,180500,5502424850,33100,33100,33100,33100,0
20231006,180400,5502424850,33100,33100,33100,33100,0
20231006,180300,5502424850,33100,33100,33100,33100,0
20231006,180200,5502424850,33100,33100,33100,33100,0
20231006,180100,5502424850,33100,33100,33100,33100,0
20231006,180000,5502424850,33100,33100,33100,33100,0
20231006,175900,5502424850,33100,33100,33100,33100,0
20231006,175800,5502424850,33100,33100,33100,33100,0
20231006,175700,5502424850,33100,33100,33100,33100,0
20231006,175600,5502424850,33100,33100,33100,33100,0
20231006,175500,5502424850,33100,33100,33100,33100,0
20231006,175400,5502424850,33100,33100,33100,33100,0
20231006,175300,5502424850,33100,33100,33100,33100,0
20231006,175200,5502424850,33100,33100,33100,33100,0
20231006,175100,5502424850,33100,33100,33100,33100,0
20231006,175000,5502424850,33100,33100,33100,33100,0
20231006,174900,5502424850,33100,33100,33100,33100,0
20231006,174800,5502424850,33100,33100,33100,33100,0
20231006,174700,5502424850,33100,33100,33100,33100,0
20231006,174600,5502424850,33100,33100,33100,33100,0
20231006,174500,5502424850,33100,33100,33100,33100,0
20231006,174400,5502424850,33100,33100,33100,33100,0
20231006,174300,5502424850,33100,33100,33100,33100,0
20231006,174200,5502424850,33100,33100,33100,33100,6864
20231006,174100,5502424850,33100,33100,33100,33100,0
20231006,174000,5502424850,33100,33100,33100,33100,0
20231006,173900,5502424850,33100,33100,33100,33100,0
20231006,173800,5502424850,33100,33100,33100,33100,0
20231006,173700,5502424850,33100,33100,33100,33100,0
20231006,173600,5502424850,33100,33100,33100,33100,0
20231006,173500,5502424850,33100,33100,33100,33100,0
20231006,173400,5502424850,33100,33100,33100,33100,0
20231006,173300,5502424850,33100,33100,33100,33100,0
20231006,173200,5502424850,33100,33100,33100,33100,0
20231006,173100,5502424850,33100,33100,33100,33100,0
20231006,173000,5502424850,33100,33100,33100,33100,0
20231006,172900,5502424850,33100,33100,33100,33100,0
20231006,172800,5502424850,33100,33100,33100,33100,0
20231006,172700,5502424850,33100,33100,33100,33100,0
20231006,172600,5502424850,33100,33100,33100,33100,0
20231006,172500,5502424850,33100,33100,33100,33100,0
20231006,172400,5502424850,33100,33100,33100,33100,0
20231006,172300,5502424850,33100,33100,33100,33100,0
20231006,172200,5502424850,33100,33100,33100,33100,0
20231006,172100,5502424850,33100,33100,33100,33100,0
20231006,172000,5502424850,33100,33100,33100,33100,0
20231006,171900,5502424850,33100,33100,33100,33100,0
20231006,171800,5502424850,33100,33100,33100,33100,0
20231006,171700,5502424850,33100,33100,33100,33100,0
20231006,171600,5502424850,33100,33100,33100,33100,0
20231006,171500,5502424850,33100,33100,33100,33100,0
20231006,171400,5502424850,33100,33100,33100,33100,0
20231006,171300,5502424850,33100,33100,33100,33100,0
20231006,171200,5502424850,33100,33100,33100,33100,6864
20231006,171100,5502424850,33100,33100,33100,33100,0
20231006,171000,5502424850,33100,33100,33100,33100,0
20231006,170900,5502424850,33100,33100,33100,33100,0
20231006,170800,5502424850,33100,33100,33100,33100,0
20231006,170700,5502424850,33100,33100,33100,33100,0
20231006,170600,5502424850,33100,33100,33100,33100,0
20231006,170500,5502424850,33100,33100,33100,33100,0
20231006,170400,5502424850,33100,33100,33100,33100,0
20231006,170300,5502424850,33100,33100,33100,33100,0
20231006,170200,5502424850,33100,33100,33100,33100,0
20231006,170100,5502424850,33100,33100,33100,33100,0
20231006,170000,5502424850,33100,33100,33100,33100,0
20231006,165900,5502424850,33100,33100,33100,33100,0
20231006,165800,5502424850,33100,33100,33100,33100,0
20231006,165700,5502424850,33100,33100,33100,33100,0
20231006,165600,5502424850,33100,33100,33100,33100,0
20231006,165500,5502424850,33100,33100,33100,33100,0
20231006,165400,5502424850,33100,33100,33100,33100,0
20231006,165300,5502424850,33100,33100,33100,33100,0
20231006,165200,5502424850,33100,33100,33100,33100,0
20231006,165100,5502424850,33100,33100,33100,33100,0
20231006,165000,5502424850,33100,33100,33100,33100,0
20231006,164900,5502424850,33100,33100,33100,33100,0
20231006,164800,5502424850,33100,33100,33100,33100,0
20231006,164700,5502424850,33100,33100,33100,33100,0
20231006,164600,5502424850,33100,33100,33100,33100,0
20231006,164500,5502424850,33100,33100,33100,33100,0
20231006,164400,5502424850,33100,33100,33100,33100,0
20231006,164300,5502424850,33100,33100,33100,33100,0
20231006,164200,5502424850,33100,33100,33100,33100,6864
20231006,164100,5502424850,33100,33100,33100,33100,0
20231006,164000,5502424850,33100,33100,33100,33100,0
20231006,163900,5502424850,33100,33100,33100,33100,0
20231006,163800,5502424850,33100,33100,33100,33100,0
20231006,163700,5502424850,33100,33100,33100,33100,0
20231006,163600,5502424850,33100,33100,33100,33100,0
20231006,163500,5502424850,33100,33100,33100,33100,0
20231006,163400,5502424850,33100,33100,33100,33100,0
20231006,163300,5502424850,33100,33100,33100,33100,0
20231006,163200,5502424850,33100,33100,33100,33100,0
20231006,163100,5502424850,33100,33100,33100,33100,0
20231006,163000,5502424850,33100,33100,33100,33100,0
20231006,162900,5502424850,33100,33100,33100,33100,0
20231006,162800,5502424850,33100,33100,33100,33100,0
20231006,162700,5502424850,33100,33100,33100,33100,0
20231006,162600,5502424850,33100,33100,33100,33100,0
20231006,162500,5502424850,33100,33100,33100,33100,0
20231006,162400,5502424850,33100,33100,33100,33100,0
20231006,162300,5502424850,33100,33100,33100,33100,0
20231006,162200,5502424850,33100,33100,33100,33100,0
20231006,162100,5502424850,33100,33100,33100,33100,0
20231006,162000,5502424850,33100,33100,33100,33100,0
20231006,161900,5502424850,33100,33100,33100,33100,0
20231006,161800,5502424850,33100,33100,33100,33100,0
20231006,161700,5502424850,33100,33100,33100,33100,0
20231006,161600,5502424850,33100,33100,33100,33100,0
20231006,161500,5502424850,33100,33100,33100,33100,0
20231006,161400,5502424850,33100,33100,33100,33100,0
20231006,161300,5502424850,33100,33100,33100,33100,0
20231006,161200,5502424850,33100,33100,33100,33100,6864
20231006,161100,5502424850,33100,33100,33100,33100,0
20231006,161000,5502424850,33100,33100,33100,33100,0
20231006,160900,5502424850,33100,33100,33100,33100,0
20231006,160800,5502424850,33100,33100,33100,33100,0
20231006,160700,5502424850,33100,33100,33100,33100,0
20231006,160600,5502424850,33100,33100,33100,33100,0
20231006,160500,5502424850,33100,33100,33100,33100,0
20231006,160400,5502424850,33100,33100,33100,33100,0
20231006,160300,5502424850,33100,33100,33100,33100,0
20231006,160200,5502424850,33100,33100,33100,33100,0
20231006,160100,5502424850,33100,33100,33100,33100,0
20231006,160000,5502424850,33100,33100,33100,33100,0
20231006,155900,5502424850,33100,33100,33100,33100,0
20231006,155800,5502424850,33100,33100,33100,33100,0
20231006,155700,5502424850,33100,33100,33100,33100,0
20231006,155600,5502424850,33100,33100,33100,33100,0
20231006,155500,5502424850,33100,33100,33100,33100,0
20231006,155400,5502424850,33100,33100,33100,33100,0
20231006,155300,5502424850,33100,33100,33100,33100,0
20231006,155200,5502424850,33100,33100,33100,33100,0
20231006,155100,5502424850,33100,33100,33100,33100,0
20231006,155000,5502424850,33100,33100,33100,33100,0
20231006,154900,5502424850,33100,33100,33100,33100,0
20231006,154800,5502424850,33100,33100,33100,33100,0
20231006,154700,5502424850,33100,33100,33100,33100,0
20231006,154600,5502424850,33100,33100,33100,33100,0
20231006,154500,5502424850,33100,33100,33100,33100,0
20231006,154400,5502424850,33100,33100,33100,33100,0
20231006,154300,5502424850,33100,33100,33100,33100,0
20231006,154200,5502424850,33100,33100,33100,33100,6864
20231006,154100,5502424850,33100,33100,33100,33100,0
20231006,154000,5502424850,33100,33100,33100,33100,0
20231006,153900,5502424850,33100,33100,33100,33100,0
20231006,153800,5502424850,33100,33100,33100,33100,0
20231006,153700,5502424850,33100,33100,33100,33100,0
20231006,153600,5502424850,33100,33100,33100,33100,0
20231006,153500,5502424850,33100,33100,33100,33100,0
20231006,153400,5502424850,33100,33100,33100,33100,0
20231006,153300,5502424850,33100,33100,33100,33100,0
20231006,153200,5502424850,33100,33100,33100,33100,0
20231006,153100,5502424850,33100,33100,33100,33100,0
20231006,153000,5502424850,33100,33100,33100,33100,6864
20231006,152900,5275226450,33050,33050,33050,33050,0
20231006,152800,5275226450,33050,33050,33050,33050,0
20231006,152700,5275226450,33050,33050,33050,33050,0
20231006,152600,5275226450,33050,33050,33050,33050,0
20231006,152500,5275226450,33050,33050,33050,33050,0
20231006,152400,5275226450,33050,33050,33050,33050,0
20231006,152300,5275226450,33050,33050,33050,33050,0
20231006,152200,5275226450,33050,33050,33050,33050,0
20231006,152100,5275226450,33050,33050,33050,33050,0
20231006,152000,5275226450,33050,33050,33050,33050,0
20231006,151900,5275226450,33050,33000,33050,33000,1200
20231006,151800,5235567650,33050,33050,33050,33000,107
20231006,151700,5232033350,33050,33050,33050,33000,646
20231006,151600,5210709500,33050,33050,33050,33000,621
20231006,151500,5190185650,33050,33050,33050,33000,66
20231006,151400,5188004600,33050,33050,33050,33000,1183
20231006,151300,5148956550,33050,33050,33050,33000,1554
20231006,151200,5097661150,33050,33050,33050,33000,392
20231006,151100,5084717200,33050,33050,33050,33000,493
20231006,151000,5068441150,33050,33050,33050,33050,176
20231006,150900,5062624350,33000,33000,33050,32950,1197
20231006,150800,5023124650,33000,33000,33000,32950,42
20231006,150700,5021739150,33000,33000,33000,33000,376
20231006,150600,5009331150,33000,32950,33000,32950,862
20231006,150500,4980885200,33000,32950,33000,32950,969
20231006,150400,4948953350,32950,32950,32950,32950,129
20231006,150300,4944702800,32950,32950,32950,32950,891
20231006,150200,4915344350,32950,32900,32950,32900,432
20231006,150100,4901125100,32950,32850,32950,32800,4509
20231006,150000,4752790000,32900,32900,32900,32850,539
20231006,145900,4735073350,32900,32900,32900,32850,563
20231006,145800,4716575350,32900,32900,32900,32850,488
20231006,145700,4700520450,32900,32900,32900,32850,2602
20231006,145600,4615042450,32900,32900,32900,32900,123
20231006,145500,4610995750,32900,32900,32900,32850,154
20231006,145400,4605930350,32900,32900,32900,32900,50
20231006,145300,4604285350,32900,32900,32900,32900,8
20231006,145200,4604022150,32900,32900,32900,32900,269
20231006,145100,4595172050,32900,32900,32950,32900,207
20231006,145000,4588352550,32900,32950,32950,32900,1933
20231006,144900,4524752200,32900,32950,32950,32900,986
20231006,144800,4492296900,32950,32950,32950,32900,577
20231006,144700,4473308350,32900,32900,32950,32900,387
20231006,144600,4460576000,32900,33000,33000,32900,1713
20231006,144500,4404131550,32950,32950,32950,32950,222
20231006,144400,4396816650,32950,33000,33000,32950,424
20231006,144300,4382843750,32950,33000,33000,32950,3189
20231006,144200,4277747550,33000,33000,33000,33000,152
20231006,144100,4272731550,33000,33000,33000,33000,178
20231006,144000,4266857550,33000,33000,33050,33000,1437
20231006,143900,4219431000,33000,32950,33000,32950,108
20231006,143800,4215867650,32950,33000,33000,32950,63
20231006,143700,4213789800,33000,33000,33000,32950,428
20231006,143600,4199682150,33000,33000,33000,32950,305
20231006,143500,4189622150,33000,33000,33000,33000,190
20231006,143400,4183352150,33000,33000,33000,32950,543
20231006,143300,4165444500,32950,32950,33000,32950,49
20231006,143200,4163827800,33000,32950,33000,32950,7
20231006,143100,4163597000,33000,33000,33000,32950,186
20231006,143000,4157459300,33000,33000,33000,33000,20
20231006,142900,4156799300,32950,33000,33000,32950,24
20231006,142800,4156008350,33000,33000,33000,33000,85
20231006,142700,4153203350,33000,32950,33000,32950,76
20231006,142600,4150695450,32950,32950,32950,32950,118
20231006,142500,4146807350,33000,33000,33000,33000,60
20231006,142400,4144827350,33000,33000,33000,32950,480
20231006,142300,4128987400,33000,33000,33000,32950,74
20231006,142200,4126545450,33000,33000,33000,32950,164
20231006,142100,4121133650,33000,33000,33000,32950,337
20231006,142000,4110012750,33000,33000,33000,33000,143
20231006,141900,4105293750,33000,33000,33000,33000,145
20231006,141800,4100508750,33000,32950,33000,32950,274
20231006,141700,4091471850,33000,33000,33000,33000,209
20231006,141600,4084574850,33000,33000,33000,33000,72
20231006,141500,4082198850,33000,32950,33000,32950,132
20231006,141400,4077843950,32950,33000,33000,32950,61
20231006,141300,4075831950,33000,33000,33000,33000,5
20231006,141200,4075666950,33000,32950,33000,32950,5
20231006,141100,4075502150,33000,33000,33000,32950,61
20231006,141000,4073489350,33000,33000,33000,33000,231
20231006,140900,4065866350,33000,33050,33050,33000,599
20231006,140800,4046099150,33000,33000,33050,33000,374
20231006,140700,4033750950,33050,33050,33050,33050,412
20231006,140600,4020134350,33100,33000,33100,33000,2033
20231006,140500,3952972700,33000,33000,33000,32950,98
20231006,140400,3949738750,33000,33000,33000,33000,236
20231006,140300,3941950750,33000,33000,33000,32950,202
20231006,140200,3935287350,33000,33000,33000,32950,297
20231006,140100,3925486550,33000,32950,33000,32950,48
20231006,140000,3923903050,32950,33000,33000,32950,118
20231006,135900,3920009550,33000,33000,33000,32950,115
20231006,135800,3916216650,32950,32950,33000,32950,134
20231006,135700,3911798650,33000,33000,33000,32950,43
20231006,135600,3910379750,33000,33000,33000,32950,156
20231006,135500,3905233300,33000,32950,33000,32950,48
20231006,135400,3903649450,33000,33000,33000,33000,126
20231006,135300,3899491450,33000,33000,33000,32950,21
20231006,135200,3898798500,32950,32950,32950,32950,55
20231006,135100,3896986250,32950,33000,33000,32950,21
20231006,135000,3896293350,33000,33000,33000,33000,50
20231006,134900,3894643350,33000,33000,33000,33000,361
20231006,134800,3882730350,33000,33000,33000,33000,81
20231006,134700,3880057350,33000,32950,33000,32950,211
20231006,134600,3873104350,32950,33000,33000,32950,23
20231006,134500,3872346350,32950,32950,33000,32950,193
20231006,134400,3865986950,32950,33000,33000,32950,60
20231006,134300,3864009900,33000,33000,33000,33000,19
20231006,134200,3863382900,32950,33000,33000,32950,82
20231006,134100,3860677150,33000,33050,33050,33000,353
20231006,134000,3849027450,33050,33000,33050,33000,94
20231006,133900,3845925350,33050,33100,33100,33050,577
20231006,133800,3826855400,33100,33100,33100,33100,1
20231006,133700,3826822300,33100,33100,33100,33100,92
20231006,133600,3823777100,33150,33100,33150,33100,228
20231006,133500,3816229250,33150,33150,33150,33150,33
20231006,133400,3815135300,33150,33050,33150,33050,494
20231006,133300,3798770300,33050,33050,33050,33050,3
20231006,133200,3798671150,33100,33150,33150,33000,2690
20231006,133100,3709818650,33150,33150,33150,33150,140
20231006,133000,3705177650,33150,33150,33150,33150,48
20231006,132900,3703586450,33150,33100,33150,33100,119
20231006,132800,3699646500,33150,33150,33150,33150,47
20231006,132700,3698088450,33150,33100,33150,33100,48
20231006,132600,3696497400,33150,33150,33150,33100,113
20231006,132500,3692751650,33100,33150,33150,33100,151
20231006,132400,3687751250,33100,33100,33100,33100,6
20231006,132300,3687552650,33150,33150,33150,33150,45
20231006,132200,3686060900,33150,33100,33150,33050,9
20231006,132100,3685763300,33100,33100,33100,33050,403
20231006,132000,3672424150,33100,33100,33100,33100,301
20231006,131900,3662461050,33050,33100,33100,33050,57
20231006,131800,3660577150,33050,33050,33050,33050,30
20231006,131700,3659585650,33050,33100,33100,33050,658
20231006,131600,3637820100,33100,33150,33150,33100,8
20231006,131500,3637554950,33150,33150,33150,33100,378
20231006,131400,3625025350,33150,33200,33200,33150,28
20231006,131300,3624096250,33200,33150,33200,33150,133
20231006,131200,3619682850,33200,33150,33200,33150,140
20231006,131100,3615037200,33200,33200,33200,33200,248
20231006,131000,3606803600,33200,33200,33200,33200,0
20231006,130900,3606803600,33200,33150,33200,33150,44
20231006,130800,3605343450,33150,33150,33150,33150,86
20231006,130700,3602492550,33150,33150,33200,33150,1564
20231006,130600,3550643500,33150,33100,33150,33100,451
20231006,130500,3535715350,33100,33150,33150,33100,218
20231006,130400,3528498650,33150,33150,33150,33150,22
20231006,130300,3527769350,33100,33100,33100,33100,3
20231006,130200,3527670050,33150,33150,33150,33100,86
20231006,130100,3524822250,33150,33150,33150,33150,42
20231006,130000,3523429950,33150,33150,33150,33100,1162
20231006,125900,3484960450,33150,33150,33150,33100,97
20231006,125800,3481745550,33150,33150,33150,33150,63
20231006,125700,3479657100,33150,33150,33150,33100,548
20231006,125600,3461510750,33150,33100,33150,33100,505
20231006,125500,3444793500,33100,33100,33150,33100,201
20231006,125400,3438139550,33100,33150,33150,33100,252
20231006,125300,3429795450,33150,33150,33150,33150,115
20231006,125200,3425983200,33150,33100,33150,33100,148
20231006,125100,3421080850,33150,33150,33150,33150,122
20231006,125000,3417036550,33150,33100,33150,33100,168
20231006,124900,3411470950,33100,33150,33150,33100,89
20231006,124800,3408520850,33150,33150,33150,33150,61
20231006,124700,3406498700,33150,33150,33150,33150,154
20231006,124600,3401393600,33150,33150,33150,33100,142
20231006,124500,3396691400,33100,33150,33150,33100,310
20231006,124400,3386425800,33150,33150,33150,33150,65
20231006,124300,3384271050,33150,33150,33150,33150,87
20231006,124200,3381387000,33150,33100,33150,33100,197
20231006,124100,3374863750,33100,33100,33100,33100,42
20231006,124000,3373473550,33100,33100,33100,33100,88
20231006,123900,3370560750,33100,33100,33100,33050,87
20231006,123800,3367684050,33100,33100,33100,33050,562
20231006,123700,3349102950,33100,33150,33150,33100,128
20231006,123600,3344866050,33150,33100,33150,33100,713
20231006,123500,3321248200,33150,33150,33200,33150,574
20231006,123400,3302218950,33150,33150,33150,33100,328
20231006,123300,3291347400,33150,33050,33150,33050,1993
20231006,123200,3225404550,33050,33050,33050,33000,135
20231006,123100,3220943150,33050,33000,33050,33000,513
20231006,123000,3204008100,33000,33000,33000,33000,110
20231006,122900,3200378100,32950,33000,33000,32950,83
20231006,122800,3197640600,33000,33000,33000,33000,89
20231006,122700,3194703600,33000,33000,33000,33000,99
20231006,122600,3191436600,32950,33050,33050,32950,96
20231006,122500,3188268100,33000,33000,33050,32950,54
20231006,122400,3186485100,33000,33000,33000,33000,114
20231006,122300,3182723100,33000,33000,33000,33000,100
20231006,122200,3179423100,33000,33000,33000,32950,57
20231006,122100,3177542450,33000,33000,33000,32950,213
20231006,122000,3170518450,33000,32950,33000,32950,29
20231006,121900,3169562000,32950,33000,33000,32950,1005
20231006,121800,3136422450,33000,33000,33000,33000,38
20231006,121700,3135168450,33000,33000,33000,32950,196
20231006,121600,3128705450,33000,33000,33000,33000,44
20231006,121500,3127253450,32950,32950,33000,32950,284
20231006,121400,3117890400,33000,33000,33000,32950,376
20231006,121300,3105493450,33050,33050,33050,33000,211
20231006,121200,3098524900,33050,33050,33050,33000,55
20231006,121100,3096707450,33050,33050,33050,33050,188
20231006,121000,3090494050,33050,33050,33050,33050,154
20231006,120900,3085404350,33050,33050,33050,33050,87
20231006,120800,3082529000,33050,33050,33050,33050,151
20231006,120700,3077538450,33050,33050,33050,33050,73
20231006,120600,3075125800,33050,33050,33050,33050,93
20231006,120500,3072052150,33050,33050,33050,33050,99
20231006,120400,3068780200,33050,33050,33050,33050,50
20231006,120300,3067127700,33050,33050,33050,33050,86
20231006,120200,3064285400,33050,33100,33100,33000,111
20231006,120100,3060615900,33100,33100,33100,33100,150
20231006,120000,3055650900,33100,33100,33100,33100,189
20231006,115900,3049395000,33100,33100,33100,33050,177
20231006,115800,3043541450,33100,33100,33100,33100,95
20231006,115700,3040396950,33100,33100,33100,33050,103
20231006,115600,3036990850,33100,33100,33100,33100,98
20231006,115500,3033747050,33100,33050,33100,33050,117
20231006,115400,3029875900,33050,33100,33100,33050,244
20231006,115300,3021807950,33050,33050,33050,33050,119
20231006,115200,3017875000,33050,33050,33050,33000,150
20231006,115100,3012917800,33050,33100,33100,33050,115
20231006,115000,3009115200,33100,33050,33100,33050,155
20231006,114900,3003989450,33050,33000,33050,33000,231
20231006,114800,2996363450,33000,33000,33050,33000,160
20231006,114700,2991080150,33000,33050,33050,33000,456
20231006,114600,2976031150,33050,33050,33050,33000,184
20231006,114500,2969952450,33050,33100,33100,33050,223
20231006,114400,2962577000,33100,33050,33150,33050,886
20231006,114300,2933272700,33050,33050,33050,33050,53
20231006,114200,2931521050,33050,33000,33050,33000,74
20231006,114100,2929075650,33000,33000,33000,32950,439
20231006,114000,2914599000,32950,32950,32950,32950,120
20231006,113900,2910645000,32950,32950,32950,32950,387
20231006,113800,2897893350,32950,33000,33000,32900,251
20231006,113700,2889620950,33000,33000,33000,33000,64
20231006,113600,2887508950,33000,32950,33000,32950,128
20231006,113500,2883289300,33000,32950,33000,32950,113
20231006,113400,2879562150,32950,32950,33000,32950,53
20231006,113300,2877813450,32950,33050,33050,32950,347
20231006,113200,2866376200,33050,33100,33100,33000,249
20231006,113100,2858142150,33100,33100,33100,33050,85
20231006,113000,2855330650,33100,33050,33100,32950,876
20231006,112900,2826438250,33100,33000,33100,32950,4442
20231006,112800,2679670200,33000,33000,33000,32950,85
20231006,112700,2676865250,33000,33000,33000,33000,102
20231006,112600,2673499250,33000,32950,33000,32900,196
20231006,112500,2667037900,33000,33000,33000,33000,89
20231006,112400,2664100900,32950,32950,33000,32950,610
20231006,112300,2643995200,32950,32950,32950,32950,74
20231006,112200,2641556900,32950,32900,32950,32900,224
20231006,112100,2634180150,32950,32900,32950,32900,64
20231006,112000,2632071850,32950,33000,33000,32950,140
20231006,111900,2627455850,33000,32950,33000,32950,234
20231006,111800,2619744650,32950,33000,33000,32950,200
20231006,111700,2613148650,33000,32950,33000,32950,100
20231006,111600,2609849650,32950,32950,32950,32950,154
20231006,111500,2604775350,32950,33000,33000,32950,55
20231006,111400,2602960900,32950,33000,33000,32950,225
20231006,111300,2595545500,33000,33050,33050,33000,115
20231006,111200,2591748700,33050,33050,33050,33000,90
20231006,111100,2588775000,33050,33000,33050,33000,383
20231006,111000,2576134700,33000,33050,33050,33000,133
20231006,110900,2571740200,33000,33000,33050,33000,84
20231006,110800,2568965200,33000,33050,33100,33000,210
20231006,110700,2562018350,33050,33100,33100,33050,122
20231006,110600,2557985950,33100,33050,33100,33050,253
20231006,110500,2549621650,33100,33050,33100,33050,276
20231006,110400,2540496950,33100,33100,33100,33100,74
20231006,110300,2538047550,33050,33050,33100,33050,136
20231006,110200,2533549300,33050,33100,33100,33050,257
20231006,110100,2525052500,33100,33100,33100,33100,106
20231006,110000,2521543900,33100,33150,33150,33050,453
20231006,105900,2506552500,33150,33100,33150,33100,495
20231006,105800,2490164400,33100,33050,33100,33050,768
20231006,105700,2464774250,33050,33050,33050,33050,65
20231006,105600,2462626000,33050,33050,33050,33000,181
20231006,105500,2456648200,33050,33050,33050,33000,81
20231006,105400,2453972200,33050,33050,33050,33000,228
20231006,105300,2446445250,33050,33050,33050,33000,468
20231006,105200,2430995450,33000,33000,33050,33000,158
20231006,105100,2425779000,33050,33050,33100,33050,187
20231006,105000,2419595050,33050,33050,33100,33050,115
20231006,104900,2415793300,33050,33000,33100,33000,215
20231006,104800,2408690850,33000,33100,33100,33000,1208
20231006,104700,2368773350,33100,33100,33100,33100,58
20231006,104600,2366853550,33100,33000,33100,33000,702
20231006,104500,2343651500,33050,33050,33050,33000,220
20231006,104400,2336380550,33000,33050,33050,33000,1046
20231006,104300,2301851500,33050,33050,33050,33000,54
20231006,104200,2300066950,33050,33050,33050,33000,77
20231006,104100,2297522500,33050,33050,33050,33050,73
20231006,104000,2295109850,33050,33050,33100,33000,1539
20231006,103900,2244224700,33050,33100,33100,33050,393
20231006,103800,2231233700,33100,33050,33100,33050,651
20231006,103700,2209715400,33050,33050,33050,33000,67
20231006,103600,2207501200,33050,33050,33050,33050,48
20231006,103500,2205914800,33050,33050,33050,33000,146
20231006,103400,2201092300,33050,33000,33050,33000,375
20231006,103300,2188703500,33050,33100,33100,33050,659
20231006,103200,2166908550,33100,33000,33100,32950,795
20231006,103100,2140647100,33000,32950,33000,32950,350
20231006,103000,2129113350,32950,32850,32950,32850,923
20231006,102900,2098781400,32850,32850,32850,32850,127
20231006,102800,2094609450,32850,32850,32850,32850,78
20231006,102700,2092047150,32850,32950,32950,32850,75
20231006,102600,2089582400,32850,32850,32850,32850,185
20231006,102500,2083505150,32850,32850,32850,32800,185
20231006,102400,2077432900,32850,32850,32850,32800,248
20231006,102300,2069287350,32900,32800,32900,32800,1526
20231006,102200,2019232050,32800,32750,32800,32750,239
20231006,102100,2011401750,32800,32800,32800,32750,663
20231006,102000,1989684600,32750,32800,32800,32750,73
20231006,101900,1987290300,32750,32800,32850,32750,1014
20231006,101800,1954037550,32800,32850,32850,32800,469
20231006,101700,1938651050,32850,32850,32850,32800,199
20231006,101600,1932118900,32850,32850,32850,32800,228
20231006,101500,1924637700,32850,32900,32900,32850,1798
20231006,101400,1865558800,32900,32900,32900,32850,243
20231006,101300,1857569100,32850,32900,32900,32850,312
20231006,101200,1847309300,32900,33000,33000,32850,1307
20231006,101100,1804264300,33000,32950,33000,32950,244
20231006,101000,1796214800,33000,32950,33050,32950,210
20231006,100900,1789290050,32950,33000,33000,32950,2189
20231006,100800,1717060200,33000,32950,33000,32950,116
20231006,100700,1713236300,33000,32950,33000,32950,171
20231006,100600,1707599900,32950,33050,33050,32950,456
20231006,100500,1692556900,33050,33050,33050,33000,145
20231006,100400,1687765100,33050,33050,33050,33050,115
20231006,100300,1683964350,33050,33050,33050,33000,70
20231006,100200,1681651350,33050,32950,33100,32950,3642
20231006,100100,1561477000,32950,32950,32950,32950,2202
20231006,100000,1488921100,32950,32900,32950,32900,903
20231006,095900,1459207000,32950,32900,32950,32900,1446
20231006,095800,1411630300,32900,32950,32950,32900,606
20231006,095700,1391667600,32950,32900,32950,32900,1309
20231006,095600,1348586950,32900,32900,32900,32900,109
20231006,095500,1345000850,32900,32900,32900,32850,113
20231006,095400,1341284650,32900,32950,32950,32900,149
20231006,095300,1336380400,32950,32900,32950,32900,332
20231006,095200,1325454950,32900,32950,32950,32900,33
20231006,095100,1324368250,32900,32900,32950,32900,1384
20231006,095000,1278821800,32900,32900,32900,32900,37
20231006,094900,1277604500,32900,32900,32900,32850,228
20231006,094800,1270110250,32900,32850,32900,32850,183
20231006,094700,1264094950,32850,32800,32850,32800,165
20231006,094600,1258679050,32800,32750,32800,32750,187
20231006,094500,1252551400,32750,32700,32750,32700,787
20231006,094400,1226796400,32700,32700,32700,32650,469
20231006,094300,1211465600,32700,32650,32700,32650,326
20231006,094200,1200805450,32700,32800,32800,32700,1707
20231006,094100,1144943050,32750,32800,32800,32750,101
20231006,094000,1141630750,32800,32800,32800,32800,54
20231006,093900,1139859550,32800,32850,32850,32800,695
20231006,093800,1117055850,32850,32850,32850,32800,130
20231006,093700,1112788350,32850,32850,32850,32850,160
20231006,093600,1107532350,32850,32900,32900,32750,320
20231006,093500,1097034450,32850,32800,32850,32750,601
20231006,093400,1077304550,32850,32800,32850,32800,406
20231006,093300,1063984100,32800,32850,32850,32750,687
20231006,093200,1041461500,32850,32850,32900,32800,1327
20231006,093100,997911150,32800,32800,32850,32750,774
20231006,093000,972524850,32800,32800,32800,32750,1757
20231006,092900,914924850,32850,32850,32850,32850,274
20231006,092800,905923950,32850,32800,32850,32800,130
20231006,092700,901653950,32800,32850,32850,32800,82
20231006,092600,898960300,32800,32800,32800,32800,95
20231006,092500,895844300,32800,32850,32850,32800,339
20231006,092400,884708400,32850,32850,32850,32850,554
20231006,092300,866509500,32900,32950,32950,32900,858
20231006,092200,838256950,32950,32950,32950,32950,122
20231006,092100,834237050,32900,32900,33000,32900,575
20231006,092000,815295600,32900,32800,32900,32800,951
20231006,091900,784040850,32800,32850,32850,32800,182
20231006,091800,778067150,32850,32950,32950,32850,367
20231006,091700,766003550,32950,32950,32950,32900,291
20231006,091600,756418800,32900,32900,32950,32900,98
20231006,091500,753194400,32900,32900,32950,32850,919
20231006,091400,722931800,32950,32800,32950,32800,590
20231006,091300,703546150,32850,32750,32850,32750,812
20231006,091200,676931550,32750,32850,32850,32750,595
20231006,091100,657429000,32800,32700,32800,32700,302
20231006,091000,647535000,32650,32750,32750,32650,698
20231006,090900,624714950,32750,32650,32750,32600,1199
20231006,090800,585522900,32600,32700,32700,32600,1042
20231006,090700,551498550,32750,32750,32800,32700,1265
20231006,090600,510099000,32750,32850,32850,32750,563
20231006,090500,491631450,32800,32700,32800,32700,789
20231006,090400,465769300,32750,32750,32800,32500,1971
20231006,090300,401427750,32750,32900,32900,32750,1402
20231006,090200,355410050,32900,32950,33100,32900,2824
20231006,090100,262389600,32950,32800,33000,32800,1269
20231006,090000,220628400,32800,32500,33150,32500,6550