KissMeData/001120/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,183200,13614043350,26500,26500,26500,26500,356570
20231018,183100,13614043350,26500,26500,26500,26500,0
20231018,183000,13614043350,26500,26500,26500,26500,0
20231018,182900,13614043350,26500,26500,26500,26500,0
20231018,182800,13614043350,26500,26500,26500,26500,0
20231018,182700,13614043350,26500,26500,26500,26500,0
20231018,182600,13614043350,26500,26500,26500,26500,0
20231018,182500,13614043350,26500,26500,26500,26500,0
20231018,182400,13614043350,26500,26500,26500,26500,0
20231018,182300,13614043350,26500,26500,26500,26500,0
20231018,182200,13614043350,26500,26500,26500,26500,0
20231018,182100,13614043350,26500,26500,26500,26500,0
20231018,182000,13614043350,26500,26500,26500,26500,0
20231018,181900,13614043350,26500,26500,26500,26500,0
20231018,181800,13614043350,26500,26500,26500,26500,0
20231018,181700,13614043350,26500,26500,26500,26500,0
20231018,181600,13614043350,26500,26500,26500,26500,0
20231018,181500,13614043350,26500,26500,26500,26500,0
20231018,181400,13614043350,26500,26500,26500,26500,0
20231018,181300,13614043350,26500,26500,26500,26500,0
20231018,181200,13614043350,26500,26500,26500,26500,0
20231018,181100,13614043350,26500,26500,26500,26500,0
20231018,181000,13614043350,26500,26500,26500,26500,0
20231018,180900,13614043350,26500,26500,26500,26500,0
20231018,180800,13614043350,26500,26500,26500,26500,0
20231018,180700,13614043350,26500,26500,26500,26500,0
20231018,180600,13614043350,26500,26500,26500,26500,0
20231018,180500,13614043350,26500,26500,26500,26500,0
20231018,180400,13614043350,26500,26500,26500,26500,0
20231018,180300,13614043350,26500,26500,26500,26500,0
20231018,180200,13614043350,26500,26500,26500,26500,356570
20231018,180100,13614043350,26500,26500,26500,26500,0
20231018,180000,13614043350,26500,26500,26500,26500,0
20231018,175900,13614043350,26500,26500,26500,26500,0
20231018,175800,13614043350,26500,26500,26500,26500,0
20231018,175700,13614043350,26500,26500,26500,26500,0
20231018,175600,13614043350,26500,26500,26500,26500,0
20231018,175500,13614043350,26500,26500,26500,26500,0
20231018,175400,13614043350,26500,26500,26500,26500,0
20231018,175300,13614043350,26500,26500,26500,26500,0
20231018,175200,13614043350,26500,26500,26500,26500,0
20231018,175100,13614043350,26500,26500,26500,26500,0
20231018,175000,13614043350,26500,26500,26500,26500,0
20231018,174900,13614043350,26500,26500,26500,26500,0
20231018,174800,13614043350,26500,26500,26500,26500,0
20231018,174700,13614043350,26500,26500,26500,26500,0
20231018,174600,13614043350,26500,26500,26500,26500,0
20231018,174500,13614043350,26500,26500,26500,26500,0
20231018,174400,13614043350,26500,26500,26500,26500,0
20231018,174300,13614043350,26500,26500,26500,26500,0
20231018,174200,13614043350,26500,26500,26500,26500,0
20231018,174100,13614043350,26500,26500,26500,26500,0
20231018,174000,13614043350,26500,26500,26500,26500,0
20231018,173900,13614043350,26500,26500,26500,26500,0
20231018,173800,13614043350,26500,26500,26500,26500,0
20231018,173700,13614043350,26500,26500,26500,26500,0
20231018,173600,13614043350,26500,26500,26500,26500,0
20231018,173500,13614043350,26500,26500,26500,26500,0
20231018,173400,13614043350,26500,26500,26500,26500,0
20231018,173300,13614043350,26500,26500,26500,26500,0
20231018,173200,13614043350,26500,26500,26500,26500,356570
20231018,173100,13614043350,26500,26500,26500,26500,0
20231018,173000,13614043350,26500,26500,26500,26500,0
20231018,172900,13614043350,26500,26500,26500,26500,0
20231018,172800,13614043350,26500,26500,26500,26500,0
20231018,172700,13614043350,26500,26500,26500,26500,0
20231018,172600,13614043350,26500,26500,26500,26500,0
20231018,172500,13614043350,26500,26500,26500,26500,0
20231018,172400,13614043350,26500,26500,26500,26500,0
20231018,172300,13614043350,26500,26500,26500,26500,0
20231018,172200,13614043350,26500,26500,26500,26500,0
20231018,172100,13614043350,26500,26500,26500,26500,0
20231018,172000,13614043350,26500,26500,26500,26500,0
20231018,171900,13614043350,26500,26500,26500,26500,0
20231018,171800,13614043350,26500,26500,26500,26500,0
20231018,171700,13614043350,26500,26500,26500,26500,0
20231018,171600,13614043350,26500,26500,26500,26500,0
20231018,171500,13614043350,26500,26500,26500,26500,0
20231018,171400,13614043350,26500,26500,26500,26500,0
20231018,171300,13614043350,26500,26500,26500,26500,0
20231018,171200,13614043350,26500,26500,26500,26500,0
20231018,171100,13614043350,26500,26500,26500,26500,0
20231018,171000,13614043350,26500,26500,26500,26500,0
20231018,170900,13614043350,26500,26500,26500,26500,0
20231018,170800,13614043350,26500,26500,26500,26500,0
20231018,170700,13614043350,26500,26500,26500,26500,0
20231018,170600,13614043350,26500,26500,26500,26500,0
20231018,170500,13614043350,26500,26500,26500,26500,0
20231018,170400,13614043350,26500,26500,26500,26500,0
20231018,170300,13614043350,26500,26500,26500,26500,0
20231018,170200,13614043350,26500,26500,26500,26500,356570
20231018,170100,13614043350,26500,26500,26500,26500,0
20231018,170000,13614043350,26500,26500,26500,26500,0
20231018,165900,13614043350,26500,26500,26500,26500,0
20231018,165800,13614043350,26500,26500,26500,26500,0
20231018,165700,13614043350,26500,26500,26500,26500,0
20231018,165600,13614043350,26500,26500,26500,26500,0
20231018,165500,13614043350,26500,26500,26500,26500,0
20231018,165400,13614043350,26500,26500,26500,26500,0
20231018,165300,13614043350,26500,26500,26500,26500,0
20231018,165200,13614043350,26500,26500,26500,26500,0
20231018,165100,13614043350,26500,26500,26500,26500,0
20231018,165000,13614043350,26500,26500,26500,26500,0
20231018,164900,13614043350,26500,26500,26500,26500,0
20231018,164800,13614043350,26500,26500,26500,26500,0
20231018,164700,13614043350,26500,26500,26500,26500,0
20231018,164600,13614043350,26500,26500,26500,26500,0
20231018,164500,13614043350,26500,26500,26500,26500,0
20231018,164400,13614043350,26500,26500,26500,26500,0
20231018,164300,13614043350,26500,26500,26500,26500,0
20231018,164200,13614043350,26500,26500,26500,26500,0
20231018,164100,13614043350,26500,26500,26500,26500,0
20231018,164000,13614043350,26500,26500,26500,26500,0
20231018,163900,13614043350,26500,26500,26500,26500,0
20231018,163800,13614043350,26500,26500,26500,26500,0
20231018,163700,13614043350,26500,26500,26500,26500,0
20231018,163600,13614043350,26500,26500,26500,26500,0
20231018,163500,13614043350,26500,26500,26500,26500,0
20231018,163400,13614043350,26500,26500,26500,26500,0
20231018,163300,13614043350,26500,26500,26500,26500,0
20231018,163200,13614043350,26500,26500,26500,26500,356570
20231018,163100,13614043350,26500,26500,26500,26500,0
20231018,163000,13614043350,26500,26500,26500,26500,0
20231018,162900,13614043350,26500,26500,26500,26500,0
20231018,162800,13614043350,26500,26500,26500,26500,0
20231018,162700,13614043350,26500,26500,26500,26500,0
20231018,162600,13614043350,26500,26500,26500,26500,0
20231018,162500,13614043350,26500,26500,26500,26500,0
20231018,162400,13614043350,26500,26500,26500,26500,0
20231018,162300,13614043350,26500,26500,26500,26500,0
20231018,162200,13614043350,26500,26500,26500,26500,0
20231018,162100,13614043350,26500,26500,26500,26500,0
20231018,162000,13614043350,26500,26500,26500,26500,0
20231018,161900,13614043350,26500,26500,26500,26500,0
20231018,161800,13614043350,26500,26500,26500,26500,0
20231018,161700,13614043350,26500,26500,26500,26500,0
20231018,161600,13614043350,26500,26500,26500,26500,0
20231018,161500,13614043350,26500,26500,26500,26500,0
20231018,161400,13614043350,26500,26500,26500,26500,0
20231018,161300,13614043350,26500,26500,26500,26500,0
20231018,161200,13614043350,26500,26500,26500,26500,0
20231018,161100,13614043350,26500,26500,26500,26500,0
20231018,161000,13614043350,26500,26500,26500,26500,0
20231018,160900,13614043350,26500,26500,26500,26500,0
20231018,160800,13614043350,26500,26500,26500,26500,0
20231018,160700,13614043350,26500,26500,26500,26500,0
20231018,160600,13614043350,26500,26500,26500,26500,0
20231018,160500,13614043350,26500,26500,26500,26500,0
20231018,160400,13614043350,26500,26500,26500,26500,0
20231018,160300,13614043350,26500,26500,26500,26500,0
20231018,160200,13614043350,26500,26500,26500,26500,356570
20231018,160100,13614043350,26500,26500,26500,26500,0
20231018,160000,13614043350,26500,26500,26500,26500,0
20231018,155900,13614043350,26500,26500,26500,26500,0
20231018,155800,13614043350,26500,26500,26500,26500,0
20231018,155700,13614043350,26500,26500,26500,26500,0
20231018,155600,13614043350,26500,26500,26500,26500,0
20231018,155500,13614043350,26500,26500,26500,26500,0
20231018,155400,13614043350,26500,26500,26500,26500,0
20231018,155300,13614043350,26500,26500,26500,26500,0
20231018,155200,13614043350,26500,26500,26500,26500,0
20231018,155100,13614043350,26500,26500,26500,26500,0
20231018,155000,13614043350,26500,26500,26500,26500,0
20231018,154900,13614043350,26500,26500,26500,26500,0
20231018,154800,13614043350,26500,26500,26500,26500,0
20231018,154700,13614043350,26500,26500,26500,26500,0
20231018,154600,13614043350,26500,26500,26500,26500,0
20231018,154500,13614043350,26500,26500,26500,26500,0
20231018,154400,13614043350,26500,26500,26500,26500,0
20231018,154300,13614043350,26500,26500,26500,26500,0
20231018,154200,13614043350,26500,26500,26500,26500,0
20231018,154100,13614043350,26500,26500,26500,26500,0
20231018,154000,13614043350,26500,26500,26500,26500,0
20231018,153900,13614043350,26500,26500,26500,26500,0
20231018,153800,13614043350,26500,26500,26500,26500,0
20231018,153700,13614043350,26500,26500,26500,26500,0
20231018,153600,13614043350,26500,26500,26500,26500,0
20231018,153500,13614043350,26500,26500,26500,26500,0
20231018,153400,13614043350,26500,26500,26500,26500,0
20231018,153300,13614043350,26500,26500,26500,26500,0
20231018,153200,13614043350,26500,26500,26500,26500,356570
20231018,153100,13614043350,26500,26500,26500,26500,0
20231018,153000,13614043350,26500,26500,26500,26500,356570
20231018,152900,4164938350,26350,26350,26350,26350,0
20231018,152800,4164938350,26350,26350,26350,26350,0
20231018,152700,4164938350,26350,26350,26350,26350,0
20231018,152600,4164938350,26350,26350,26350,26350,0
20231018,152500,4164938350,26350,26350,26350,26350,0
20231018,152400,4164938350,26350,26350,26350,26350,0
20231018,152300,4164938350,26350,26350,26350,26350,0
20231018,152200,4164938350,26350,26350,26350,26350,0
20231018,152100,4164938350,26350,26350,26350,26350,0
20231018,152000,4164938350,26350,26350,26350,26350,0
20231018,151900,4164938350,26350,26350,26350,26300,522
20231018,151800,4151183700,26350,26250,26350,26250,1310
20231018,151700,4116769050,26300,26350,26350,26250,2993
20231018,151600,4038106600,26350,26350,26350,26300,154
20231018,151500,4034051450,26250,26300,26350,26250,3100
20231018,151400,3952515900,26350,26350,26450,26300,1534
20231018,151300,3912083700,26450,26400,26450,26350,547
20231018,151200,3897653850,26400,26400,26400,26400,797
20231018,151100,3876613050,26400,26350,26400,26350,246
20231018,151000,3870118800,26350,26350,26400,26350,29
20231018,150900,3869353300,26400,26350,26400,26350,231
20231018,150800,3863265400,26350,26300,26350,26300,380
20231018,150700,3853265950,26300,26400,26400,26300,2116
20231018,150600,3797489650,26400,26350,26400,26300,364
20231018,150500,3787899350,26400,26400,26400,26350,1018
20231018,150400,3761062600,26400,26350,26400,26350,132
20231018,150300,3757584200,26350,26350,26350,26300,80
20231018,150200,3755476250,26350,26350,26350,26350,192
20231018,150100,3750417050,26350,26300,26400,26300,124
20231018,150000,3747154700,26400,26350,26400,26300,267
20231018,145900,3740127500,26400,26350,26400,26300,587
20231018,145800,3724655850,26400,26400,26400,26400,18
20231018,145700,3724180650,26400,26300,26400,26300,61
20231018,145600,3722573350,26300,26300,26350,26300,45
20231018,145500,3721387750,26350,26350,26400,26300,648
20231018,145400,3704312900,26400,26350,26400,26350,12
20231018,145300,3703996250,26400,26350,26400,26350,50
20231018,145200,3702676300,26350,26350,26400,26300,879
20231018,145100,3679506350,26350,26350,26350,26300,72
20231018,145000,3677609200,26350,26300,26350,26300,45
20231018,144900,3676424100,26300,26300,26350,26300,31
20231018,144800,3675607500,26300,26300,26300,26300,12
20231018,144700,3675291900,26300,26300,26350,26300,78
20231018,144600,3673236750,26350,26350,26350,26250,33
20231018,144500,3672368450,26350,26250,26350,26250,525
20231018,144400,3658572600,26250,26350,26400,26250,3525
20231018,144300,3565773850,26350,26350,26400,26350,41
20231018,144200,3564691650,26400,26350,26400,26350,266
20231018,144100,3557670250,26350,26400,26400,26350,56
20231018,144000,3556192100,26350,26350,26400,26350,124
20231018,143900,3552923550,26400,26400,26400,26350,59
20231018,143800,3551366550,26400,26400,26400,26350,146
20231018,143700,3547516150,26400,26350,26400,26350,45
20231018,143600,3546328250,26350,26400,26400,26350,10
20231018,143500,3546064600,26400,26400,26400,26350,22
20231018,143400,3545483850,26400,26400,26400,26350,56
20231018,143300,3544005650,26400,26350,26400,26350,105
20231018,143200,3541238400,26400,26400,26400,26400,93
20231018,143100,3538783200,26400,26400,26400,26350,151
20231018,143000,3534797000,26350,26350,26400,26350,256
20231018,142900,3528038900,26350,26350,26350,26350,4
20231018,142800,3527933500,26350,26350,26400,26350,281
20231018,142700,3520524700,26350,26450,26450,26350,378
20231018,142600,3510558550,26350,26400,26450,26350,317
20231018,142500,3502185800,26350,26350,26400,26350,71
20231018,142400,3500311600,26400,26400,26400,26350,264
20231018,142300,3493342250,26400,26400,26400,26350,463
20231018,142200,3481131550,26400,26350,26400,26350,210
20231018,142100,3475592800,26400,26350,26400,26350,20
20231018,142000,3475064900,26400,26350,26400,26350,311
20231018,141900,3466854850,26350,26400,26400,26350,20
20231018,141800,3466326950,26350,26350,26400,26350,714
20231018,141700,3447503550,26350,26350,26400,26350,172
20231018,141600,3442970550,26350,26350,26400,26350,47
20231018,141500,3441731250,26350,26350,26350,26350,3
20231018,141400,3441652200,26400,26350,26400,26350,142
20231018,141300,3437904000,26350,26350,26350,26350,343
20231018,141200,3428865950,26400,26400,26400,26350,42
20231018,141100,3427757300,26350,26350,26350,26350,52
20231018,141000,3426387100,26350,26350,26400,26350,1297
20231018,140900,3392188700,26350,26350,26350,26300,169
20231018,140800,3387735650,26350,26300,26350,26300,39
20231018,140700,3386709150,26300,26300,26350,26300,28
20231018,140600,3385971850,26350,26300,26350,26300,416
20231018,140500,3375010500,26350,26400,26400,26300,1971
20231018,140400,3323102700,26350,26350,26400,26350,402
20231018,140300,3312499450,26350,26350,26400,26350,586
20231018,140200,3297052550,26400,26350,26400,26350,21
20231018,140100,3296498350,26350,26350,26400,26350,3
20231018,140000,3296419250,26350,26350,26400,26350,26
20231018,135900,3295733250,26450,26400,26450,26400,2663
20231018,135800,3225414600,26400,26450,26450,26400,20
20231018,135700,3224885700,26500,26500,26500,26400,227
20231018,135600,3218870300,26400,26450,26500,26400,715
20231018,135500,3199952500,26450,26500,26500,26400,84
20231018,135400,3197730850,26500,26450,26500,26450,175
20231018,135300,3193094150,26450,26450,26500,26450,80
20231018,135200,3190975500,26450,26450,26450,26450,158
20231018,135100,3186796400,26450,26400,26500,26400,327
20231018,135000,3178140950,26400,26400,26400,26400,1
20231018,134900,3178114550,26500,26450,26500,26450,352
20231018,134800,3168794300,26500,26450,26500,26450,70
20231018,134700,3166939650,26450,26450,26500,26450,114
20231018,134600,3163923100,26450,26500,26500,26400,124
20231018,134500,3160643400,26500,26500,26500,26450,612
20231018,134400,3144448050,26450,26400,26450,26400,146
20231018,134300,3140586450,26500,26500,26500,26400,233
20231018,134200,3134412050,26450,26450,26500,26400,114
20231018,134100,3131394950,26400,26450,26500,26400,100
20231018,134000,3128748900,26400,26450,26450,26400,43
20231018,133900,3127611600,26450,26450,26450,26400,252
20231018,133800,3120946400,26450,26450,26450,26450,218
20231018,133700,3115180300,26450,26450,26450,26400,390
20231018,133600,3104864900,26400,26450,26450,26400,45
20231018,133500,3103674700,26450,26450,26500,26400,718
20231018,133400,3084673800,26450,26500,26500,26450,237
20231018,133300,3078404050,26500,26450,26500,26450,58
20231018,133200,3076868050,26450,26500,26500,26450,86
20231018,133100,3074589300,26500,26450,26500,26450,68
20231018,133000,3072789800,26500,26500,26500,26500,36
20231018,132900,3071835800,26500,26450,26500,26450,620
20231018,132800,3055428100,26500,26500,26500,26450,180
20231018,132700,3050658300,26500,26500,26500,26500,41
20231018,132600,3049571800,26500,26500,26500,26500,249
20231018,132500,3042973300,26500,26500,26500,26450,80
20231018,132400,3040853550,26450,26500,26500,26450,20
20231018,132300,3040323600,26450,26500,26500,26450,30
20231018,132200,3039529150,26500,26450,26500,26450,295
20231018,132100,3031725250,26450,26500,26500,26450,524
20231018,132000,3017839550,26500,26500,26500,26450,231
20231018,131900,3011718100,26500,26500,26500,26450,78
20231018,131800,3009651600,26500,26450,26500,26450,853
20231018,131700,2987048350,26450,26500,26500,26450,118
20231018,131600,2983921400,26500,26500,26500,26500,41
20231018,131500,2982834900,26450,26450,26500,26450,97
20231018,131400,2980264750,26450,26450,26500,26450,127
20231018,131300,2976905100,26450,26500,26500,26450,55
20231018,131200,2975448200,26500,26500,26500,26500,41
20231018,131100,2974361700,26500,26500,26500,26450,955
20231018,131000,2949089950,26450,26500,26500,26450,103
20231018,130900,2946364400,26500,26500,26500,26500,5
20231018,130800,2946231900,26500,26450,26500,26450,39
20231018,130700,2945200300,26450,26450,26450,26450,10
20231018,130600,2944935800,26500,26500,26500,26400,253
20231018,130500,2938239950,26500,26450,26500,26450,62
20231018,130400,2936597550,26450,26450,26450,26450,994
20231018,130300,2910306250,26500,26450,26500,26450,537
20231018,130200,2896101550,26400,26450,26450,26400,282
20231018,130100,2888646500,26450,26400,26450,26400,141
20231018,130000,2884917250,26450,26450,26450,26450,750
20231018,125900,2865079750,26450,26450,26450,26450,0
20231018,125800,2865079750,26450,26450,26450,26450,20
20231018,125700,2864550750,26400,26450,26450,26400,171
20231018,125600,2860033350,26450,26450,26450,26450,2
20231018,125500,2859980450,26500,26500,26500,26450,481
20231018,125400,2847250550,26500,26450,26500,26450,6
20231018,125300,2847091800,26450,26450,26450,26450,5
20231018,125200,2846959550,26500,26500,26500,26500,0
20231018,125100,2846959550,26500,26450,26500,26400,1327
20231018,125000,2811896400,26400,26450,26450,26400,182
20231018,124900,2807082700,26450,26450,26450,26450,132
20231018,124800,2803591300,26450,26400,26450,26400,182
20231018,124700,2798777850,26450,26400,26450,26400,119
20231018,124600,2795635500,26450,26450,26450,26400,79
20231018,124500,2793547450,26450,26400,26450,26400,4
20231018,124400,2793441800,26400,26400,26400,26400,143
20231018,124300,2789666600,26400,26350,26400,26350,758
20231018,124200,2769656150,26350,26400,26400,26350,142
20231018,124100,2765907950,26400,26400,26400,26400,106
20231018,124000,2763109550,26400,26350,26400,26350,28
20231018,123900,2762370650,26400,26400,26400,26400,16
20231018,123800,2761948250,26400,26350,26400,26350,138
20231018,123700,2758311800,26350,26400,26400,26350,221
20231018,123600,2752477650,26400,26400,26400,26350,399
20231018,123500,2741944250,26450,26450,26450,26450,9
20231018,123400,2741706200,26450,26400,26450,26400,33
20231018,123300,2740834300,26400,26400,26400,26400,6
20231018,123200,2740675900,26450,26400,26450,26400,48
20231018,123100,2739406400,26400,26400,26400,26400,0
20231018,123000,2739406400,26400,26400,26400,26400,16
20231018,122900,2738984000,26450,26450,26450,26400,1144
20231018,122800,2708776150,26450,26500,26500,26450,396
20231018,122700,2698300700,26500,26500,26500,26500,30
20231018,122600,2697505700,26500,26450,26500,26450,239
20231018,122500,2691172700,26500,26500,26500,26500,21
20231018,122400,2690616200,26500,26450,26500,26450,183
20231018,122300,2685774800,26450,26450,26500,26450,33
20231018,122200,2684900850,26500,26500,26500,26500,1
20231018,122100,2684874350,26500,26500,26500,26500,0
20231018,122000,2684874350,26500,26500,26500,26500,129
20231018,121900,2681455850,26450,26450,26450,26450,200
20231018,121800,2676165850,26550,26500,26550,26500,545
20231018,121700,2661717150,26550,26550,26550,26500,235
20231018,121600,2655488000,26550,26500,26550,26500,176
20231018,121500,2650815400,26550,26500,26550,26500,25
20231018,121400,2650151900,26550,26550,26550,26500,461
20231018,121300,2637912600,26500,26500,26500,26500,7
20231018,121200,2637727100,26500,26500,26550,26500,117
20231018,121100,2634621000,26500,26550,26550,26500,22
20231018,121000,2634036950,26550,26550,26550,26550,0
20231018,120900,2634036950,26550,26500,26600,26500,346
20231018,120800,2624851350,26550,26500,26550,26500,124
20231018,120700,2621560250,26550,26550,26550,26550,7
20231018,120600,2621374400,26550,26550,26550,26550,8
20231018,120500,2621162000,26500,26550,26550,26500,233
20231018,120400,2614976050,26550,26550,26550,26500,116
20231018,120300,2611896750,26550,26500,26550,26500,27
20231018,120200,2611180750,26500,26550,26550,26500,356
20231018,120100,2601744450,26550,26550,26600,26550,149
20231018,120000,2597782700,26550,26550,26550,26550,33
20231018,115900,2596906550,26550,26600,26600,26550,485
20231018,115800,2584029550,26550,26550,26600,26550,408
20231018,115700,2573190700,26550,26550,26550,26550,91
20231018,115600,2570774650,26600,26550,26600,26500,171
20231018,115500,2566239350,26600,26550,26600,26500,689
20231018,115400,2547938500,26550,26550,26550,26550,845
20231018,115300,2525503750,26500,26500,26550,26500,772
20231018,115200,2505037850,26500,26450,26500,26450,106
20231018,115100,2502229900,26450,26500,26500,26450,590
20231018,115000,2486596250,26500,26500,26500,26500,428
20231018,114900,2475254250,26500,26500,26550,26500,790
20231018,114800,2454311900,26500,26500,26600,26450,1576
20231018,114700,2412521150,26550,26450,26550,26450,1509
20231018,114600,2372523150,26450,26450,26450,26450,111
20231018,114500,2369587200,26450,26400,26450,26400,498
20231018,114400,2356415700,26450,26450,26450,26450,1
20231018,114300,2356389250,26450,26450,26450,26450,0
20231018,114200,2356389250,26450,26450,26450,26450,0
20231018,114100,2356389250,26450,26450,26500,26450,308
20231018,114000,2348241650,26450,26450,26450,26450,7
20231018,113900,2348056500,26500,26450,26500,26450,27
20231018,113800,2347341100,26450,26500,26500,26450,8
20231018,113700,2347129300,26550,26500,26550,26500,1298
20231018,113600,2312725950,26550,26400,26550,26400,1566
20231018,113500,2271213950,26550,26450,26550,26450,1184
20231018,113400,2239831400,26500,26500,26500,26500,3
20231018,113300,2239751900,26500,26400,26500,26350,7006
20231018,113200,2054905350,26400,26450,26450,26400,40
20231018,113100,2053848300,26400,26450,26450,26400,99
20231018,113000,2051229950,26450,26400,26450,26400,239
20231018,112900,2044909900,26400,26400,26400,26400,13
20231018,112800,2044566700,26400,26450,26450,26400,9
20231018,112700,2044328700,26450,26500,26500,26400,496
20231018,112600,2031208400,26450,26450,26450,26450,2
20231018,112500,2031155500,26450,26450,26450,26450,104
20231018,112400,2028404700,26500,26500,26500,26450,7
20231018,112300,2028219400,26500,26500,26500,26500,22
20231018,112200,2027636400,26500,26500,26500,26500,10
20231018,112100,2027371400,26500,26450,26500,26450,349
20231018,112000,2018134300,26450,26450,26500,26400,2292
20231018,111900,1957502050,26500,26500,26500,26450,1304
20231018,111800,1922993600,26500,26500,26500,26500,125
20231018,111700,1919681100,26500,26450,26500,26450,11
20231018,111600,1919390050,26500,26500,26500,26500,1
20231018,111500,1919363550,26450,26500,26500,26450,3
20231018,111400,1919284150,26450,26550,26600,26450,858
20231018,111300,1896507050,26550,26500,26550,26500,2198
20231018,111200,1838158550,26500,26550,26550,26500,281
20231018,111100,1830703000,26550,26550,26550,26550,236
20231018,111000,1824437200,26500,26550,26550,26500,746
20231018,110900,1804632200,26550,26500,26550,26500,339
20231018,110800,1795640450,26550,26500,26550,26500,120
20231018,110700,1792454800,26500,26500,26550,26500,197
20231018,110600,1787234200,26550,26550,26550,26550,157
20231018,110500,1783065850,26500,26450,26550,26400,6743
20231018,110400,1604436650,26450,26400,26450,26400,192
20231018,110300,1599358300,26450,26350,26450,26350,910
20231018,110200,1575333250,26400,26400,26400,26400,70
20231018,110100,1573485250,26400,26350,26400,26350,386
20231018,110000,1563294900,26400,26450,26450,26350,11
20231018,105900,1563004650,26450,26350,26450,26350,710
20231018,105800,1544278450,26350,26400,26450,26350,858
20231018,105700,1521624350,26350,26400,26400,26350,57
20231018,105600,1520120000,26450,26400,26450,26400,188
20231018,105500,1515156750,26400,26400,26450,26400,708
20231018,105400,1496455550,26450,26450,26450,26450,0
20231018,105300,1496455550,26450,26400,26450,26400,4980
20231018,105200,1364778300,26400,26400,26400,26400,0
20231018,105100,1364778300,26400,26400,26450,26350,603
20231018,105000,1348872600,26400,26400,26400,26400,102
20231018,104900,1346179800,26400,26400,26400,26350,278
20231018,104800,1338840800,26400,26400,26400,26400,40
20231018,104700,1337784800,26400,26400,26400,26400,393
20231018,104600,1327409600,26400,26400,26400,26300,3176
20231018,104500,1243721050,26400,26350,26400,26350,307
20231018,104400,1235622300,26400,26350,26400,26350,107
20231018,104300,1232797850,26350,26350,26350,26350,8
20231018,104200,1232587050,26350,26350,26350,26350,341
20231018,104100,1223601700,26350,26350,26350,26350,708
20231018,104000,1204945900,26300,26300,26350,26300,356
20231018,103900,1195575850,26300,26300,26300,26300,4
20231018,103800,1195470650,26300,26350,26350,26300,30
20231018,103700,1194681300,26350,26300,26350,26300,1370
20231018,103600,1158644650,26300,26300,26300,26250,8
20231018,103500,1158434500,26300,26300,26300,26300,0
20231018,103400,1158434500,26300,26300,26350,26300,2022
20231018,103300,1105243450,26300,26300,26300,26300,0
20231018,103200,1105243450,26300,26300,26300,26300,4
20231018,103100,1105138250,26300,26300,26300,26300,2
20231018,103000,1105085650,26300,26300,26300,26300,1
20231018,102900,1105059350,26300,26350,26350,26300,320
20231018,102800,1096642300,26350,26300,26350,26300,1255
20231018,102700,1063629700,26300,26300,26300,26300,42
20231018,102600,1062525100,26300,26300,26300,26300,21
20231018,102500,1061972800,26300,26250,26300,26250,803
20231018,102400,1040881650,26250,26250,26250,26250,519
20231018,102300,1027257900,26200,26250,26250,26200,227
20231018,102200,1021309150,26250,26200,26250,26200,83
20231018,102100,1019134200,26200,26250,26250,26200,12
20231018,102000,1018819700,26250,26200,26250,26200,7
20231018,101900,1018636150,26200,26200,26250,26200,850
20231018,101800,996358650,26200,26200,26200,26200,6
20231018,101700,996201450,26200,26200,26200,26200,268
20231018,101600,989179850,26200,26200,26200,26150,73
20231018,101500,987267500,26200,26200,26200,26150,31
20231018,101400,986455600,26200,26250,26250,26150,32
20231018,101300,985616300,26250,26200,26250,26150,155
20231018,101200,981553950,26200,26200,26200,26150,145
20231018,101100,977755100,26150,26200,26200,26150,694
20231018,101000,959572500,26200,26200,26200,26200,247
20231018,100900,953101100,26200,26150,26200,26150,37
20231018,100800,952131800,26150,26150,26150,26150,25
20231018,100700,951478050,26150,26150,26200,26150,324
20231018,100600,943005200,26150,26200,26200,26150,291
20231018,100500,935390050,26250,26200,26250,26200,88
20231018,100400,933081850,26250,26200,26250,26200,322
20231018,100300,924639350,26200,26300,26300,26200,536
20231018,100200,910574150,26300,26350,26350,26300,1226
20231018,100100,878287650,26350,26350,26400,26350,55
20231018,100000,876838350,26400,26350,26400,26350,51
20231018,095900,875494450,26350,26350,26350,26350,272
20231018,095800,868327250,26350,26400,26400,26350,404
20231018,095700,857675350,26400,26400,26400,26400,2
20231018,095600,857622550,26400,26350,26400,26350,1229
20231018,095500,825220300,26400,26400,26400,26400,43
20231018,095400,824085100,26350,26350,26400,26350,8
20231018,095300,823874150,26400,26400,26400,26400,56
20231018,095200,822395750,26400,26400,26400,26400,126
20231018,095100,819069350,26350,26400,26400,26350,97
20231018,095000,816511450,26400,26400,26400,26400,42
20231018,094900,815402650,26400,26450,26500,26400,2132
20231018,094800,759094500,26450,26450,26450,26400,140
20231018,094700,755391550,26450,26450,26450,26400,115
20231018,094600,752350300,26500,26450,26500,26400,808
20231018,094500,730986100,26500,26450,26500,26400,1571
20231018,094400,689434050,26450,26450,26450,26400,147
20231018,094300,685547550,26400,26400,26450,26400,160
20231018,094200,681322600,26450,26400,26450,26400,72
20231018,094100,679418700,26450,26450,26450,26450,40
20231018,094000,678360700,26400,26400,26450,26400,117
20231018,093900,675266400,26400,26400,26450,26350,983
20231018,093800,649308650,26400,26450,26450,26350,879
20231018,093700,626082150,26450,26450,26500,26450,236
20231018,093600,619836150,26500,26400,26500,26400,1208
20231018,093500,587872550,26450,26400,26450,26350,3481
20231018,093400,495917100,26400,26350,26400,26350,61
20231018,093300,494306900,26400,26350,26400,26350,73
20231018,093200,492379900,26400,26300,26400,26300,1408
20231018,093100,455272850,26300,26300,26350,26300,40
20231018,093000,454219000,26350,26300,26350,26300,39
20231018,092900,453192200,26300,26300,26350,26300,19
20231018,092800,452692450,26300,26300,26300,26300,416
20231018,092700,441751650,26250,26300,26300,26250,34
20231018,092600,440858050,26300,26300,26300,26250,57
20231018,092500,439359100,26300,26300,26300,26300,402
20231018,092400,428786500,26300,26350,26350,26300,842
20231018,092300,406631850,26350,26300,26350,26300,673
20231018,092200,388916550,26300,26300,26300,26300,19
20231018,092100,388416850,26300,26200,26350,26200,2311
20231018,092000,327681950,26250,26150,26250,26150,409
20231018,091900,316958950,26150,26200,26200,26150,633
20231018,091800,300374800,26200,26200,26200,26200,152
20231018,091700,296392400,26200,26200,26200,26100,2025
20231018,091600,243428100,26200,26200,26200,26200,251
20231018,091500,236851900,26200,26150,26250,26150,889
20231018,091400,213563350,26150,26150,26200,26150,62
20231018,091300,211942000,26150,26250,26250,26150,1522
20231018,091200,172141500,26200,26200,26200,26150,578
20231018,091100,156998300,26200,26200,26250,26200,102
20231018,091000,154325350,26200,26200,26250,26200,729
20231018,090900,135224300,26200,26150,26200,26150,27
20231018,090800,134518150,26200,26200,26250,26200,289
20231018,090700,126939900,26200,26200,26200,26200,143
20231018,090600,123193300,26200,26200,26200,26200,42
20231018,090500,122092900,26200,26250,26250,26200,139
20231018,090400,118449150,26250,26200,26250,26050,2380
20231018,090300,56071000,26150,26150,26150,26100,366
20231018,090200,46504700,26150,26150,26250,26100,167
20231018,090100,42139950,26150,26200,26250,26150,308
20231018,090000,34070450,26200,26000,26200,26000,1306