KissMeData/001120/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,183200,10358896900,25950,25950,25950,25950,13385
20231010,183100,10358896900,25950,25950,25950,25950,0
20231010,183000,10358896900,25950,25950,25950,25950,0
20231010,182900,10358896900,25950,25950,25950,25950,0
20231010,182800,10358896900,25950,25950,25950,25950,0
20231010,182700,10358896900,25950,25950,25950,25950,0
20231010,182600,10358896900,25950,25950,25950,25950,0
20231010,182500,10358896900,25950,25950,25950,25950,0
20231010,182400,10358896900,25950,25950,25950,25950,0
20231010,182300,10358896900,25950,25950,25950,25950,0
20231010,182200,10358896900,25950,25950,25950,25950,0
20231010,182100,10358896900,25950,25950,25950,25950,0
20231010,182000,10358896900,25950,25950,25950,25950,0
20231010,181900,10358896900,25950,25950,25950,25950,0
20231010,181800,10358896900,25950,25950,25950,25950,0
20231010,181700,10358896900,25950,25950,25950,25950,0
20231010,181600,10358896900,25950,25950,25950,25950,0
20231010,181500,10358896900,25950,25950,25950,25950,0
20231010,181400,10358896900,25950,25950,25950,25950,0
20231010,181300,10358896900,25950,25950,25950,25950,0
20231010,181200,10358896900,25950,25950,25950,25950,0
20231010,181100,10358896900,25950,25950,25950,25950,0
20231010,181000,10358896900,25950,25950,25950,25950,0
20231010,180900,10358896900,25950,25950,25950,25950,0
20231010,180800,10358896900,25950,25950,25950,25950,0
20231010,180700,10358896900,25950,25950,25950,25950,0
20231010,180600,10358896900,25950,25950,25950,25950,0
20231010,180500,10358896900,25950,25950,25950,25950,0
20231010,180400,10358896900,25950,25950,25950,25950,0
20231010,180300,10358896900,25950,25950,25950,25950,0
20231010,180200,10358896900,25950,25950,25950,25950,13385
20231010,180100,10358896900,25950,25950,25950,25950,0
20231010,180000,10358896900,25950,25950,25950,25950,0
20231010,175900,10358896900,25950,25950,25950,25950,0
20231010,175800,10358896900,25950,25950,25950,25950,0
20231010,175700,10358896900,25950,25950,25950,25950,0
20231010,175600,10358896900,25950,25950,25950,25950,0
20231010,175500,10358896900,25950,25950,25950,25950,0
20231010,175400,10358896900,25950,25950,25950,25950,0
20231010,175300,10358896900,25950,25950,25950,25950,0
20231010,175200,10358896900,25950,25950,25950,25950,0
20231010,175100,10358896900,25950,25950,25950,25950,0
20231010,175000,10358896900,25950,25950,25950,25950,0
20231010,174900,10358896900,25950,25950,25950,25950,0
20231010,174800,10358896900,25950,25950,25950,25950,0
20231010,174700,10358896900,25950,25950,25950,25950,0
20231010,174600,10358896900,25950,25950,25950,25950,0
20231010,174500,10358896900,25950,25950,25950,25950,0
20231010,174400,10358896900,25950,25950,25950,25950,0
20231010,174300,10358896900,25950,25950,25950,25950,0
20231010,174200,10358896900,25950,25950,25950,25950,0
20231010,174100,10358896900,25950,25950,25950,25950,0
20231010,174000,10358896900,25950,25950,25950,25950,0
20231010,173900,10358896900,25950,25950,25950,25950,0
20231010,173800,10358896900,25950,25950,25950,25950,0
20231010,173700,10358896900,25950,25950,25950,25950,0
20231010,173600,10358896900,25950,25950,25950,25950,0
20231010,173500,10358896900,25950,25950,25950,25950,0
20231010,173400,10358896900,25950,25950,25950,25950,0
20231010,173300,10358896900,25950,25950,25950,25950,0
20231010,173200,10358896900,25950,25950,25950,25950,13385
20231010,173100,10358896900,25950,25950,25950,25950,0
20231010,173000,10358896900,25950,25950,25950,25950,0
20231010,172900,10358896900,25950,25950,25950,25950,0
20231010,172800,10358896900,25950,25950,25950,25950,0
20231010,172700,10358896900,25950,25950,25950,25950,0
20231010,172600,10358896900,25950,25950,25950,25950,0
20231010,172500,10358896900,25950,25950,25950,25950,0
20231010,172400,10358896900,25950,25950,25950,25950,0
20231010,172300,10358896900,25950,25950,25950,25950,0
20231010,172200,10358896900,25950,25950,25950,25950,0
20231010,172100,10358896900,25950,25950,25950,25950,0
20231010,172000,10358896900,25950,25950,25950,25950,0
20231010,171900,10358896900,25950,25950,25950,25950,0
20231010,171800,10358896900,25950,25950,25950,25950,0
20231010,171700,10358896900,25950,25950,25950,25950,0
20231010,171600,10358896900,25950,25950,25950,25950,0
20231010,171500,10358896900,25950,25950,25950,25950,0
20231010,171400,10358896900,25950,25950,25950,25950,0
20231010,171300,10358896900,25950,25950,25950,25950,0
20231010,171200,10358896900,25950,25950,25950,25950,0
20231010,171100,10358896900,25950,25950,25950,25950,0
20231010,171000,10358896900,25950,25950,25950,25950,0
20231010,170900,10358896900,25950,25950,25950,25950,0
20231010,170800,10358896900,25950,25950,25950,25950,0
20231010,170700,10358896900,25950,25950,25950,25950,0
20231010,170600,10358896900,25950,25950,25950,25950,0
20231010,170500,10358896900,25950,25950,25950,25950,0
20231010,170400,10358896900,25950,25950,25950,25950,0
20231010,170300,10358896900,25950,25950,25950,25950,0
20231010,170200,10358896900,25950,25950,25950,25950,13385
20231010,170100,10358896900,25950,25950,25950,25950,0
20231010,170000,10358896900,25950,25950,25950,25950,0
20231010,165900,10358896900,25950,25950,25950,25950,0
20231010,165800,10358896900,25950,25950,25950,25950,0
20231010,165700,10358896900,25950,25950,25950,25950,0
20231010,165600,10358896900,25950,25950,25950,25950,0
20231010,165500,10358896900,25950,25950,25950,25950,0
20231010,165400,10358896900,25950,25950,25950,25950,0
20231010,165300,10358896900,25950,25950,25950,25950,0
20231010,165200,10358896900,25950,25950,25950,25950,0
20231010,165100,10358896900,25950,25950,25950,25950,0
20231010,165000,10358896900,25950,25950,25950,25950,0
20231010,164900,10358896900,25950,25950,25950,25950,0
20231010,164800,10358896900,25950,25950,25950,25950,0
20231010,164700,10358896900,25950,25950,25950,25950,0
20231010,164600,10358896900,25950,25950,25950,25950,0
20231010,164500,10358896900,25950,25950,25950,25950,0
20231010,164400,10358896900,25950,25950,25950,25950,0
20231010,164300,10358896900,25950,25950,25950,25950,0
20231010,164200,10358896900,25950,25950,25950,25950,0
20231010,164100,10358896900,25950,25950,25950,25950,0
20231010,164000,10358896900,25950,25950,25950,25950,0
20231010,163900,10358896900,25950,25950,25950,25950,0
20231010,163800,10358896900,25950,25950,25950,25950,0
20231010,163700,10358896900,25950,25950,25950,25950,0
20231010,163600,10358896900,25950,25950,25950,25950,0
20231010,163500,10358896900,25950,25950,25950,25950,0
20231010,163400,10358896900,25950,25950,25950,25950,0
20231010,163300,10358896900,25950,25950,25950,25950,0
20231010,163200,10358896900,25950,25950,25950,25950,13385
20231010,163100,10358896900,25950,25950,25950,25950,0
20231010,163000,10358896900,25950,25950,25950,25950,0
20231010,162900,10358896900,25950,25950,25950,25950,0
20231010,162800,10358896900,25950,25950,25950,25950,0
20231010,162700,10358896900,25950,25950,25950,25950,0
20231010,162600,10358896900,25950,25950,25950,25950,0
20231010,162500,10358896900,25950,25950,25950,25950,0
20231010,162400,10358896900,25950,25950,25950,25950,0
20231010,162300,10358896900,25950,25950,25950,25950,0
20231010,162200,10358896900,25950,25950,25950,25950,0
20231010,162100,10358896900,25950,25950,25950,25950,0
20231010,162000,10358896900,25950,25950,25950,25950,0
20231010,161900,10358896900,25950,25950,25950,25950,0
20231010,161800,10358896900,25950,25950,25950,25950,0
20231010,161700,10358896900,25950,25950,25950,25950,0
20231010,161600,10358896900,25950,25950,25950,25950,0
20231010,161500,10358896900,25950,25950,25950,25950,0
20231010,161400,10358896900,25950,25950,25950,25950,0
20231010,161300,10358896900,25950,25950,25950,25950,0
20231010,161200,10358896900,25950,25950,25950,25950,0
20231010,161100,10358896900,25950,25950,25950,25950,0
20231010,161000,10358896900,25950,25950,25950,25950,0
20231010,160900,10358896900,25950,25950,25950,25950,0
20231010,160800,10358896900,25950,25950,25950,25950,0
20231010,160700,10358896900,25950,25950,25950,25950,0
20231010,160600,10358896900,25950,25950,25950,25950,0
20231010,160500,10358896900,25950,25950,25950,25950,0
20231010,160400,10358896900,25950,25950,25950,25950,0
20231010,160300,10358896900,25950,25950,25950,25950,0
20231010,160200,10358896900,25950,25950,25950,25950,13385
20231010,160100,10358896900,25950,25950,25950,25950,0
20231010,160000,10358896900,25950,25950,25950,25950,0
20231010,155900,10358896900,25950,25950,25950,25950,0
20231010,155800,10358896900,25950,25950,25950,25950,0
20231010,155700,10358896900,25950,25950,25950,25950,0
20231010,155600,10358896900,25950,25950,25950,25950,0
20231010,155500,10358896900,25950,25950,25950,25950,0
20231010,155400,10358896900,25950,25950,25950,25950,0
20231010,155300,10358896900,25950,25950,25950,25950,0
20231010,155200,10358896900,25950,25950,25950,25950,0
20231010,155100,10358896900,25950,25950,25950,25950,0
20231010,155000,10358896900,25950,25950,25950,25950,0
20231010,154900,10358896900,25950,25950,25950,25950,0
20231010,154800,10358896900,25950,25950,25950,25950,0
20231010,154700,10358896900,25950,25950,25950,25950,0
20231010,154600,10358896900,25950,25950,25950,25950,0
20231010,154500,10358896900,25950,25950,25950,25950,0
20231010,154400,10358896900,25950,25950,25950,25950,0
20231010,154300,10358896900,25950,25950,25950,25950,0
20231010,154200,10358896900,25950,25950,25950,25950,0
20231010,154100,10358896900,25950,25950,25950,25950,0
20231010,154000,10358896900,25950,25950,25950,25950,0
20231010,153900,10358896900,25950,25950,25950,25950,0
20231010,153800,10358896900,25950,25950,25950,25950,0
20231010,153700,10358896900,25950,25950,25950,25950,0
20231010,153600,10358896900,25950,25950,25950,25950,0
20231010,153500,10358896900,25950,25950,25950,25950,0
20231010,153400,10358896900,25950,25950,25950,25950,0
20231010,153300,10358896900,25950,25950,25950,25950,0
20231010,153200,10358896900,25950,25950,25950,25950,13385
20231010,153100,10358896900,25950,25950,25950,25950,0
20231010,153000,10358896900,25950,25950,25950,25950,13385
20231010,152900,10011556150,25950,25950,25950,25950,0
20231010,152800,10011556150,25950,25950,25950,25950,0
20231010,152700,10011556150,25950,25950,25950,25950,0
20231010,152600,10011556150,25950,25950,25950,25950,0
20231010,152500,10011556150,25950,25950,25950,25950,0
20231010,152400,10011556150,25950,25950,25950,25950,0
20231010,152300,10011556150,25950,25950,25950,25950,0
20231010,152200,10011556150,25950,25950,25950,25950,0
20231010,152100,10011556150,25950,25950,25950,25950,0
20231010,152000,10011556150,25950,25950,25950,25950,0
20231010,151900,10011556150,25950,25900,25950,25850,4422
20231010,151800,9897042650,25850,25900,25900,25850,449
20231010,151700,9885429650,25850,25900,25900,25850,1561
20231010,151600,9845054350,25900,25900,25900,25850,721
20231010,151500,9826415600,25900,25850,25900,25850,357
20231010,151400,9817177650,25900,25900,25900,25850,433
20231010,151300,9805974050,25900,25800,25900,25800,3405
20231010,151200,9717946550,25800,25900,25900,25800,2107
20231010,151100,9663472950,25850,25950,25950,25850,962
20231010,151000,9638558450,25900,25900,25950,25900,713
20231010,150900,9620082500,25900,25900,25950,25850,3841
20231010,150800,9520610150,25850,25900,25900,25850,411
20231010,150700,9509971500,25850,25850,25900,25850,704
20231010,150600,9491752350,25850,25850,25900,25800,1975
20231010,150500,9440687700,25800,25900,25900,25800,1889
20231010,150400,9391862200,25850,25850,25900,25850,1530
20231010,150300,9352301950,25850,25850,25900,25850,439
20231010,150200,9340944100,25850,25850,25900,25850,4370
20231010,150100,9227961600,25900,25900,25900,25850,652
20231010,150000,9211085850,25900,25900,25950,25900,963
20231010,145900,9186134600,25950,25950,25950,25900,688
20231010,145800,9168301350,25900,25900,25950,25900,546
20231010,145700,9154151550,25900,25950,25950,25900,503
20231010,145600,9141109700,25950,25950,26000,25950,607
20231010,145500,9125349000,25950,25900,26000,25900,4790
20231010,145400,9001155900,25900,25950,26000,25900,2779
20231010,145300,8929065850,25950,25950,26000,25950,424
20231010,145200,8918049700,25950,26000,26000,25950,330
20231010,145100,8909474600,25950,26000,26050,25950,2940
20231010,145000,8833043600,26000,26000,26050,26000,215
20231010,144900,8827451000,26000,26000,26050,26000,213
20231010,144800,8821910500,26000,26000,26050,26000,379
20231010,144700,8812054000,26000,26050,26050,26000,322
20231010,144600,8803669500,26050,26000,26050,26000,200
20231010,144500,8798466850,26000,26000,26050,26000,481
20231010,144400,8785957000,26050,26050,26050,26000,35
20231010,144300,8785045350,26050,26100,26100,26000,160
20231010,144200,8780874500,26050,26000,26050,26000,827
20231010,144100,8759346050,26000,26000,26050,25950,7797
20231010,144000,8556575200,26000,26000,26000,25950,411
20231010,143900,8545903050,26000,26000,26000,25950,296
20231010,143800,8538212750,25950,26000,26000,25950,230
20231010,143700,8532233850,26000,25950,26000,25950,389
20231010,143600,8522128200,26000,26000,26000,25950,249
20231010,143500,8515656200,25950,26000,26000,25950,236
20231010,143400,8509520650,26000,26000,26000,25950,169
20231010,143300,8505129000,26000,26000,26000,25950,229
20231010,143200,8499175250,26000,25950,26000,25950,333
20231010,143100,8490522800,25950,25950,26000,25950,1106
20231010,143000,8461811650,25950,25950,26000,25900,6410
20231010,142900,8295617200,25900,25900,25950,25900,771
20231010,142800,8275643950,25950,25900,25950,25900,304
20231010,142700,8267760150,25950,25950,26000,25900,454
20231010,142600,8255977900,25950,26000,26000,25950,4809
20231010,142500,8131175200,26000,26000,26000,25950,329
20231010,142400,8122623050,25950,26000,26050,25950,3305
20231010,142300,8036692750,26000,26000,26050,26000,10
20231010,142200,8036432500,26050,26050,26050,26000,212
20231010,142100,8030917400,26000,26000,26050,25950,2381
20231010,142000,7969002450,25950,26000,26000,25950,1772
20231010,141900,7922930950,26000,26000,26000,25950,757
20231010,141800,7903259350,26000,26000,26000,25950,793
20231010,141700,7882679850,26000,26000,26050,25950,3027
20231010,141600,7803976850,26000,26000,26050,26000,10
20231010,141500,7803716450,26050,26050,26050,26000,626
20231010,141400,7787439900,26000,26000,26050,26000,261
20231010,141300,7780653650,26000,26050,26050,26000,368
20231010,141200,7771075850,26050,26100,26100,26050,588
20231010,141100,7755749700,26050,26000,26100,26000,2184
20231010,141000,7698854050,26000,26000,26050,25950,3684
20231010,140900,7603070100,26000,26000,26000,25950,89
20231010,140800,7600757600,25950,25950,26000,25950,669
20231010,140700,7583385600,25950,26000,26050,25950,770
20231010,140600,7563377850,26050,26000,26050,26000,1278
20231010,140500,7530141600,26050,26000,26050,26000,357
20231010,140400,7520848500,26000,26050,26050,26000,219
20231010,140300,7515145500,26050,26050,26050,26000,427
20231010,140200,7504027800,26000,26000,26050,26000,213
20231010,140100,7498479450,26000,26050,26050,26000,442
20231010,140000,7486976750,26000,26000,26050,26000,284
20231010,135900,7479584350,26000,26000,26050,26000,482
20231010,135800,7467032350,26000,26000,26050,26000,1625
20231010,135700,7424782100,25950,26000,26000,25950,573
20231010,135600,7409900750,26000,25950,26000,25950,1897
20231010,135500,7360658250,25950,26000,26050,25950,2075
20231010,135400,7306785350,26000,26050,26050,26000,1414
20231010,135300,7270009150,26000,26050,26050,26000,969
20231010,135200,7244814800,26000,26050,26050,26000,260
20231010,135100,7238042000,26000,26050,26050,26000,817
20231010,135000,7216773800,26050,26100,26100,26050,2278
20231010,134900,7157420050,26050,26050,26100,26050,357
20231010,134800,7148107400,26100,26050,26100,26050,311
20231010,134700,7139995200,26050,26100,26100,26050,560
20231010,134600,7125387400,26050,26100,26100,26050,266
20231010,134500,7118450000,26050,26100,26100,26050,593
20231010,134400,7102976750,26150,26050,26150,26050,1173
20231010,134300,7072362000,26050,26100,26100,26050,239
20231010,134200,7066129000,26050,26000,26100,26000,3721
20231010,134100,6969188350,26000,26000,26050,26000,5811
20231010,134000,6818074150,26050,26150,26150,26000,4544
20231010,133900,6699719800,26100,26100,26150,26100,2776
20231010,133800,6627257750,26150,26100,26150,26100,155
20231010,133700,6623208950,26150,26150,26150,26100,1130
20231010,133600,6593707850,26150,26100,26150,26100,410
20231010,133500,6582996900,26100,26150,26150,26100,369
20231010,133400,6573352600,26100,26100,26150,26100,718
20231010,133300,6554603700,26150,26150,26150,26100,292
20231010,133200,6546971400,26150,26150,26150,26100,92
20231010,133100,6544565850,26100,26100,26150,26100,517
20231010,133000,6531062900,26100,26150,26150,26100,463
20231010,132900,6518967150,26100,26100,26150,26100,224
20231010,132800,6513110400,26100,26100,26150,26100,266
20231010,132700,6506155750,26100,26100,26150,26100,97
20231010,132600,6503621150,26100,26100,26150,26100,1459
20231010,132500,6465531000,26150,26100,26150,26100,1181
20231010,132400,6434696400,26100,26150,26200,26100,12225
20231010,132300,6115004950,26150,26150,26200,26150,353
20231010,132200,6105758750,26150,26200,26200,26150,464
20231010,132100,6093622400,26200,26150,26200,26150,618
20231010,132000,6077431200,26150,26150,26200,26150,413
20231010,131900,6066612500,26150,26200,26250,26150,767
20231010,131800,6046509150,26200,26200,26250,26200,275
20231010,131700,6039292850,26200,26250,26250,26200,17
20231010,131600,6038847200,26250,26200,26250,26200,943
20231010,131500,6014129850,26250,26200,26250,26200,201
20231010,131400,6008854350,26200,26200,26250,26200,621
20231010,131300,5992573550,26200,26200,26250,26200,1678
20231010,131200,5948601750,26200,26250,26250,26200,701
20231010,131100,5930225700,26250,26150,26250,26150,190
20231010,131000,5925247600,26250,26150,26250,26150,4166
20231010,130900,5816099000,26150,26200,26200,26150,327
20231010,130800,5807534750,26200,26200,26200,26150,565
20231010,130700,5792739650,26200,26200,26200,26150,284
20231010,130600,5785300250,26200,26250,26250,26200,1416
20231010,130500,5748199700,26250,26250,26250,26200,220
20231010,130400,5742424850,26200,26200,26250,26200,334
20231010,130300,5733663400,26200,26200,26250,26200,594
20231010,130200,5718092550,26250,26250,26250,26200,225
20231010,130100,5712186350,26250,26200,26250,26200,37
20231010,130000,5711215350,26200,26250,26250,26200,2426
20231010,125900,5647638050,26250,26250,26250,26200,331
20231010,125800,5638954750,26250,26250,26300,26200,5416
20231010,125700,5496775150,26250,26300,26300,26250,487
20231010,125600,5483981900,26250,26200,26250,26200,5470
20231010,125500,5340410250,26250,26200,26250,26200,322
20231010,125400,5331962350,26200,26300,26300,26200,1134
20231010,125300,5302190050,26250,26250,26300,26250,370
20231010,125200,5292469550,26250,26250,26300,26250,655
20231010,125100,5275265150,26300,26300,26300,26250,210
20231010,125000,5269750600,26300,26250,26300,26250,692
20231010,124900,5251577500,26250,26250,26300,26250,356
20231010,124800,5242221200,26250,26300,26300,26250,215
20231010,124700,5236567300,26300,26300,26300,26250,998
20231010,124600,5210349300,26300,26300,26300,26250,400
20231010,124500,5199837750,26250,26250,26300,26250,1019
20231010,124400,5173086500,26250,26250,26300,26250,1792
20231010,124300,5126038550,26300,26250,26300,26250,218
20231010,124200,5120305250,26300,26300,26300,26250,239
20231010,124100,5114022450,26300,26300,26300,26250,283
20231010,124000,5106579600,26300,26250,26300,26250,391
20231010,123900,5096303900,26250,26300,26350,26250,6909
20231010,123800,4914597200,26300,26350,26350,26300,3077
20231010,123700,4833568300,26350,26400,26400,26350,592
20231010,123600,4817959500,26400,26350,26400,26350,390
20231010,123500,4807673100,26400,26350,26400,26350,70
20231010,123400,4805825150,26400,26400,26400,26400,242
20231010,123300,4799436350,26400,26400,26400,26350,280
20231010,123200,4792044400,26400,26400,26400,26350,1004
20231010,123100,4765544900,26400,26400,26400,26350,523
20231010,123000,4751737750,26400,26350,26400,26350,98
20231010,122900,4749153850,26400,26400,26400,26350,3504
20231010,122800,4656815450,26400,26400,26400,26350,373
20231010,122700,4646969750,26400,26400,26400,26350,264
20231010,122600,4640000200,26350,26400,26400,26350,321
20231010,122500,4631533650,26400,26400,26400,26350,81
20231010,122400,4629395400,26400,26450,26450,26350,204
20231010,122300,4624009850,26400,26450,26450,26400,596
20231010,122200,4608272950,26450,26400,26450,26400,1499
20231010,122100,4568689400,26400,26450,26450,26400,650
20231010,122000,4551519400,26450,26450,26450,26400,171
20231010,121900,4546996500,26450,26450,26450,26450,55
20231010,121800,4545541750,26400,26400,26450,26400,167
20231010,121700,4541124800,26450,26450,26450,26450,373
20231010,121600,4531258950,26400,26450,26450,26400,183
20231010,121500,4526418650,26400,26450,26450,26400,266
20231010,121400,4519384100,26450,26450,26450,26450,49
20231010,121300,4518088050,26400,26450,26450,26400,199
20231010,121200,4512824550,26400,26400,26450,26400,260
20231010,121100,4505950450,26450,26450,26450,26450,2121
20231010,121000,4449850000,26450,26500,26500,26350,22146
20231010,120900,3864442200,26450,26500,26500,26450,1618
20231010,120800,3821645300,26500,26450,26500,26450,60
20231010,120700,3820058150,26500,26500,26500,26450,6
20231010,120600,3819899200,26500,26450,26500,26450,18
20231010,120500,3819422250,26450,26450,26450,26450,5
20231010,120400,3819290000,26500,26500,26500,26450,26
20231010,120300,3818601050,26500,26450,26500,26450,214
20231010,120200,3812940100,26450,26450,26500,26450,208
20231010,120100,3807431550,26500,26500,26500,26450,50
20231010,120000,3806106700,26500,26450,26500,26450,9
20231010,115900,3805868250,26450,26500,26500,26450,21
20231010,115800,3805311850,26500,26450,26500,26450,66
20231010,115700,3803563000,26500,26500,26500,26450,91
20231010,115600,3801151550,26500,26500,26500,26450,103
20231010,115500,3798427050,26500,26450,26500,26450,89
20231010,115400,3796070900,26450,26500,26500,26450,51
20231010,115300,3794719550,26550,26500,26550,26500,3042
20231010,115200,3714105550,26550,26500,26550,26500,58
20231010,115100,3712568400,26550,26500,26550,26500,90
20231010,115000,3710180250,26500,26500,26500,26500,238
20231010,114900,3703873250,26550,26500,26550,26500,6
20231010,114800,3703714050,26550,26500,26550,26500,124
20231010,114700,3700427850,26550,26550,26550,26500,80
20231010,114600,3698307550,26500,26500,26500,26500,45
20231010,114500,3697115050,26500,26550,26550,26500,111
20231010,114400,3694168200,26500,26550,26550,26500,240
20231010,114300,3687808000,26500,26500,26500,26500,1
20231010,114200,3687781500,26500,26550,26550,26500,18
20231010,114100,3687304350,26500,26550,26550,26500,199
20231010,114000,3682030700,26500,26500,26550,26500,220
20231010,113900,3676199350,26550,26550,26550,26550,4
20231010,113800,3676093150,26500,26550,26550,26500,56
20231010,113700,3674606450,26550,26550,26550,26500,334
20231010,113600,3665752100,26550,26550,26550,26500,121
20231010,113500,3662540050,26550,26550,26550,26500,54
20231010,113400,3661106500,26500,26550,26550,26500,173
20231010,113300,3656520850,26550,26550,26550,26550,23
20231010,113200,3655910200,26500,26550,26550,26500,6
20231010,113100,3655751000,26500,26450,26550,26450,3913
20231010,113000,3552054450,26450,26500,26500,26450,50
20231010,112900,3550729650,26450,26500,26500,26450,830
20231010,112800,3528736850,26500,26500,26500,26450,213
20231010,112700,3523102400,26500,26500,26500,26450,53
20231010,112600,3521698000,26500,26500,26500,26450,30
20231010,112500,3520903100,26450,26500,26500,26450,129
20231010,112400,3517490550,26500,26450,26500,26450,38
20231010,112300,3516485200,26450,26500,26500,26450,700
20231010,112200,3497969950,26500,26500,26500,26450,5
20231010,112100,3497837500,26500,26500,26500,26450,55
20231010,112000,3496382500,26450,26450,26500,26450,92
20231010,111900,3493948400,26450,26450,26500,26450,89
20231010,111800,3491594300,26500,26500,26500,26500,9
20231010,111700,3491355800,26450,26450,26500,26450,409
20231010,111600,3480537600,26450,26500,26500,26450,89
20231010,111500,3478183500,26450,26450,26500,26450,399
20231010,111400,3467629800,26450,26450,26450,26400,354
20231010,111300,3458266550,26400,26450,26450,26400,394
20231010,111200,3447852150,26400,26450,26450,26400,542
20231010,111100,3433518300,26450,26450,26500,26400,1445
20231010,111000,3395297900,26450,26450,26450,26400,10082
20231010,110900,3128629100,26500,26500,26500,26450,100
20231010,110800,3125982850,26450,26500,26500,26450,27
20231010,110700,3125267550,26450,26450,26500,26450,206
20231010,110600,3119814800,26450,26500,26500,26450,47
20231010,110500,3118571450,26450,26450,26500,26450,1606
20231010,110400,3076092600,26450,26450,26500,26450,410
20231010,110300,3065247050,26450,26450,26500,26450,426
20231010,110200,3053977350,26450,26500,26500,26450,214
20231010,110100,3048315300,26500,26500,26500,26450,518
20231010,110000,3034612800,26500,26500,26500,26450,738
20231010,105900,3015092350,26450,26450,26500,26450,119
20231010,105800,3011944100,26450,26450,26500,26450,304
20231010,105700,3003903200,26450,26500,26500,26450,976
20231010,105600,2978087450,26450,26450,26500,26450,18
20231010,105500,2977610900,26500,26500,26500,26450,183
20231010,105400,2972765300,26550,26500,26550,26500,1891
20231010,105300,2922651100,26550,26550,26550,26500,86
20231010,105200,2920370450,26550,26500,26550,26500,86
20231010,105100,2918089700,26550,26550,26550,26500,170
20231010,105000,2913583100,26500,26500,26550,26500,25
20231010,104900,2912919600,26500,26500,26500,26500,39
20231010,104800,2911886100,26550,26500,26550,26500,1719
20231010,104700,2866329850,26500,26550,26550,26500,39
20231010,104600,2865295950,26550,26500,26550,26500,82
20231010,104500,2863120450,26550,26550,26550,26500,1850
20231010,104400,2814014200,26550,26550,26600,26550,154
20231010,104300,2809925350,26550,26550,26600,26550,197
20231010,104200,2804692850,26600,26550,26600,26550,61
20231010,104100,2803071500,26550,26600,26600,26550,497
20231010,104000,2789875900,26550,26600,26600,26550,112
20231010,103900,2786900100,26550,26550,26550,26550,44
20231010,103800,2785731900,26550,26550,26600,26550,233
20231010,103700,2779545550,26550,26600,26600,26550,369
20231010,103600,2769744950,26600,26550,26600,26550,23
20231010,103500,2769133300,26550,26600,26600,26550,165
20231010,103400,2764752400,26550,26600,26600,26550,278
20231010,103300,2757371300,26550,26600,26600,26550,680
20231010,103200,2739316100,26600,26550,26600,26550,93
20231010,103100,2736845500,26550,26600,26600,26550,34
20231010,103000,2735941400,26550,26550,26550,26550,44
20231010,102900,2734773200,26600,26550,26600,26500,3383
20231010,102800,2644954100,26500,26550,26550,26500,1506
20231010,102700,2605044950,26500,26550,26550,26500,103
20231010,102600,2602310800,26500,26500,26550,26500,320
20231010,102500,2593829050,26500,26550,26550,26500,571
20231010,102400,2578696400,26500,26500,26500,26500,1
20231010,102300,2578669900,26550,26550,26550,26450,318
20231010,102200,2570238800,26450,26500,26600,26450,310
20231010,102100,2562028350,26500,26550,26600,26500,1278
20231010,102000,2528125600,26600,26550,26600,26550,152
20231010,101900,2524088100,26550,26550,26600,26500,353
20231010,101800,2514723800,26550,26600,26600,26550,555
20231010,101700,2499980850,26600,26600,26650,26600,382
20231010,101600,2489817400,26600,26450,26650,26450,5775
20231010,101500,2336601150,26500,26450,26500,26450,40
20231010,101400,2335542300,26500,26500,26500,26500,639
20231010,101300,2318608800,26500,26500,26500,26450,7
20231010,101200,2318423350,26450,26400,26500,26400,3969
20231010,101100,2213442600,26450,26400,26450,26400,489
20231010,101000,2200510950,26400,26450,26450,26400,366
20231010,100900,2190830500,26450,26400,26450,26400,163
20231010,100800,2186527100,26400,26400,26450,26400,295
20231010,100700,2178725550,26400,26450,26450,26400,523
20231010,100600,2164905500,26400,26400,26450,26400,477
20231010,100500,2152311300,26400,26400,26450,26400,302
20231010,100400,2144327350,26400,26450,26450,26400,74
20231010,100300,2142373700,26400,26400,26450,26400,1423
20231010,100200,2104795500,26400,26450,26450,26400,2300
20231010,100100,2044004900,26450,26500,26500,26450,192
20231010,100000,2038926050,26500,26450,26500,26450,59
20231010,095900,2037364550,26450,26450,26450,26450,2519
20231010,095800,1970737000,26500,26450,26500,26450,155
20231010,095700,1966636600,26450,26500,26500,26450,87
20231010,095600,1964334150,26450,26500,26500,26450,205
20231010,095500,1958907000,26500,26500,26500,26450,419
20231010,095400,1947804850,26450,26500,26500,26450,346
20231010,095300,1938638850,26500,26500,26500,26450,1741
20231010,095200,1892505450,26500,26500,26500,26500,51
20231010,095100,1891153950,26500,26550,26550,26500,430
20231010,095000,1879753050,26550,26550,26550,26500,115
20231010,094900,1876700000,26550,26500,26550,26500,354
20231010,094800,1867311400,26500,26500,26550,26500,580
20231010,094700,1851938900,26550,26500,26550,26500,255
20231010,094600,1845178900,26500,26500,26550,26500,412
20231010,094500,1834260400,26550,26500,26550,26500,1735
20231010,094400,1788282850,26500,26550,26550,26500,253
20231010,094300,1781575750,26550,26450,26550,26450,2489
20231010,094200,1715615000,26500,26500,26500,26450,498
20231010,094100,1702418250,26450,26550,26550,26450,2185
20231010,094000,1644520700,26500,26600,26600,26500,2869
20231010,093900,1568368900,26600,26600,26600,26600,14
20231010,093800,1567996500,26600,26600,26600,26550,24
20231010,093700,1567358150,26600,26500,26600,26500,3956
20231010,093600,1462335850,26500,26500,26550,26500,316
20231010,093500,1453947600,26500,26500,26550,26500,148
20231010,093400,1450020600,26500,26500,26550,26500,159
20231010,093300,1445806950,26500,26500,26550,26500,331
20231010,093200,1437033150,26500,26550,26550,26500,37
20231010,093100,1436050950,26550,26550,26550,26500,541
20231010,093000,1421687450,26500,26550,26550,26500,284
20231010,092900,1414159950,26550,26550,26550,26500,41
20231010,092800,1413071500,26550,26500,26550,26500,558
20231010,092700,1398256850,26500,26600,26600,26500,1731
20231010,092600,1352298000,26550,26550,26600,26550,472
20231010,092500,1339766150,26500,26550,26550,26500,402
20231010,092400,1329093250,26500,26600,26600,26500,886
20231010,092300,1305541900,26600,26600,26650,26550,4813
20231010,092200,1177540200,26550,26550,26550,26550,168
20231010,092100,1173079800,26550,26600,26600,26500,190
20231010,092000,1168035150,26550,26600,26650,26550,3912
20231010,091900,1064003200,26600,26550,26600,26500,2432
20231010,091800,999390400,26500,26500,26550,26450,3138
20231010,091700,916227000,26450,26450,26500,26450,265
20231010,091600,909215450,26450,26450,26500,26450,89
20231010,091500,906859150,26500,26450,26500,26450,526
20231010,091400,892923050,26450,26500,26500,26450,921
20231010,091300,868520950,26550,26500,26550,26500,112
20231010,091200,865552900,26500,26500,26550,26500,242
20231010,091100,859137850,26550,26450,26550,26450,652
20231010,091000,841870500,26500,26550,26550,26400,900
20231010,090900,818030950,26550,26550,26550,26500,346
20231010,090800,808844700,26550,26450,26550,26400,4291
20231010,090700,695272250,26400,26450,26500,26400,1788
20231010,090600,647999350,26450,26500,26500,26450,451
20231010,090500,636057700,26400,26450,26500,26400,2883
20231010,090400,559870950,26450,26550,26600,26450,2334
20231010,090300,497976800,26600,26650,26650,26550,2581
20231010,090200,429336700,26650,26550,26650,26550,1888
20231010,090100,379179100,26550,26650,26650,26500,2823
20231010,090000,304000250,26600,26300,26600,26300,11513