KissMeData/001060/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,183300,7992673550,27200,27200,27200,27200,7446
20231106,183200,7992673550,27200,27200,27200,27200,0
20231106,183100,7992673550,27200,27200,27200,27200,0
20231106,183000,7992673550,27200,27200,27200,27200,0
20231106,182900,7992673550,27200,27200,27200,27200,0
20231106,182800,7992673550,27200,27200,27200,27200,0
20231106,182700,7992673550,27200,27200,27200,27200,0
20231106,182600,7992673550,27200,27200,27200,27200,0
20231106,182500,7992673550,27200,27200,27200,27200,0
20231106,182400,7992673550,27200,27200,27200,27200,0
20231106,182300,7992673550,27200,27200,27200,27200,0
20231106,182200,7992673550,27200,27200,27200,27200,0
20231106,182100,7992673550,27200,27200,27200,27200,0
20231106,182000,7992673550,27200,27200,27200,27200,0
20231106,181900,7992673550,27200,27200,27200,27200,0
20231106,181800,7992673550,27200,27200,27200,27200,0
20231106,181700,7992673550,27200,27200,27200,27200,0
20231106,181600,7992673550,27200,27200,27200,27200,0
20231106,181500,7992673550,27200,27200,27200,27200,0
20231106,181400,7992673550,27200,27200,27200,27200,0
20231106,181300,7992673550,27200,27200,27200,27200,0
20231106,181200,7992673550,27200,27200,27200,27200,0
20231106,181100,7992673550,27200,27200,27200,27200,0
20231106,181000,7992673550,27200,27200,27200,27200,0
20231106,180900,7992673550,27200,27200,27200,27200,0
20231106,180800,7992673550,27200,27200,27200,27200,0
20231106,180700,7992673550,27200,27200,27200,27200,0
20231106,180600,7992673550,27200,27200,27200,27200,0
20231106,180500,7992673550,27200,27200,27200,27200,0
20231106,180400,7992673550,27200,27200,27200,27200,0
20231106,180300,7992673550,27200,27200,27200,27200,7446
20231106,180200,7992673550,27200,27200,27200,27200,0
20231106,180100,7992673550,27200,27200,27200,27200,0
20231106,180000,7992673550,27200,27200,27200,27200,0
20231106,175900,7992673550,27200,27200,27200,27200,0
20231106,175800,7992673550,27200,27200,27200,27200,0
20231106,175700,7992673550,27200,27200,27200,27200,0
20231106,175600,7992673550,27200,27200,27200,27200,0
20231106,175500,7992673550,27200,27200,27200,27200,0
20231106,175400,7992673550,27200,27200,27200,27200,0
20231106,175300,7992673550,27200,27200,27200,27200,0
20231106,175200,7992673550,27200,27200,27200,27200,0
20231106,175100,7992673550,27200,27200,27200,27200,0
20231106,175000,7992673550,27200,27200,27200,27200,0
20231106,174900,7992673550,27200,27200,27200,27200,0
20231106,174800,7992673550,27200,27200,27200,27200,0
20231106,174700,7992673550,27200,27200,27200,27200,0
20231106,174600,7992673550,27200,27200,27200,27200,0
20231106,174500,7992673550,27200,27200,27200,27200,0
20231106,174400,7992673550,27200,27200,27200,27200,0
20231106,174300,7992673550,27200,27200,27200,27200,0
20231106,174200,7992673550,27200,27200,27200,27200,0
20231106,174100,7992673550,27200,27200,27200,27200,0
20231106,174000,7992673550,27200,27200,27200,27200,0
20231106,173900,7992673550,27200,27200,27200,27200,0
20231106,173800,7992673550,27200,27200,27200,27200,0
20231106,173700,7992673550,27200,27200,27200,27200,0
20231106,173600,7992673550,27200,27200,27200,27200,0
20231106,173500,7992673550,27200,27200,27200,27200,0
20231106,173400,7992673550,27200,27200,27200,27200,0
20231106,173300,7992673550,27200,27200,27200,27200,7446
20231106,173200,7992673550,27200,27200,27200,27200,0
20231106,173100,7992673550,27200,27200,27200,27200,0
20231106,173000,7992673550,27200,27200,27200,27200,0
20231106,172900,7992673550,27200,27200,27200,27200,0
20231106,172800,7992673550,27200,27200,27200,27200,0
20231106,172700,7992673550,27200,27200,27200,27200,0
20231106,172600,7992673550,27200,27200,27200,27200,0
20231106,172500,7992673550,27200,27200,27200,27200,0
20231106,172400,7992673550,27200,27200,27200,27200,0
20231106,172300,7992673550,27200,27200,27200,27200,0
20231106,172200,7992673550,27200,27200,27200,27200,0
20231106,172100,7992673550,27200,27200,27200,27200,0
20231106,172000,7992673550,27200,27200,27200,27200,0
20231106,171900,7992673550,27200,27200,27200,27200,0
20231106,171800,7992673550,27200,27200,27200,27200,0
20231106,171700,7992673550,27200,27200,27200,27200,0
20231106,171600,7992673550,27200,27200,27200,27200,0
20231106,171500,7992673550,27200,27200,27200,27200,0
20231106,171400,7992673550,27200,27200,27200,27200,0
20231106,171300,7992673550,27200,27200,27200,27200,0
20231106,171200,7992673550,27200,27200,27200,27200,0
20231106,171100,7992673550,27200,27200,27200,27200,0
20231106,171000,7992673550,27200,27200,27200,27200,0
20231106,170900,7992673550,27200,27200,27200,27200,0
20231106,170800,7992673550,27200,27200,27200,27200,0
20231106,170700,7992673550,27200,27200,27200,27200,0
20231106,170600,7992673550,27200,27200,27200,27200,0
20231106,170500,7992673550,27200,27200,27200,27200,0
20231106,170400,7992673550,27200,27200,27200,27200,0
20231106,170300,7992673550,27200,27200,27200,27200,7446
20231106,170200,7992673550,27200,27200,27200,27200,0
20231106,170100,7992673550,27200,27200,27200,27200,0
20231106,170000,7992673550,27200,27200,27200,27200,0
20231106,165900,7992673550,27200,27200,27200,27200,0
20231106,165800,7992673550,27200,27200,27200,27200,0
20231106,165700,7992673550,27200,27200,27200,27200,0
20231106,165600,7992673550,27200,27200,27200,27200,0
20231106,165500,7992673550,27200,27200,27200,27200,0
20231106,165400,7992673550,27200,27200,27200,27200,0
20231106,165300,7992673550,27200,27200,27200,27200,0
20231106,165200,7992673550,27200,27200,27200,27200,0
20231106,165100,7992673550,27200,27200,27200,27200,0
20231106,165000,7992673550,27200,27200,27200,27200,0
20231106,164900,7992673550,27200,27200,27200,27200,0
20231106,164800,7992673550,27200,27200,27200,27200,0
20231106,164700,7992673550,27200,27200,27200,27200,0
20231106,164600,7992673550,27200,27200,27200,27200,0
20231106,164500,7992673550,27200,27200,27200,27200,0
20231106,164400,7992673550,27200,27200,27200,27200,0
20231106,164300,7992673550,27200,27200,27200,27200,0
20231106,164200,7992673550,27200,27200,27200,27200,0
20231106,164100,7992673550,27200,27200,27200,27200,0
20231106,164000,7992673550,27200,27200,27200,27200,0
20231106,163900,7992673550,27200,27200,27200,27200,0
20231106,163800,7992673550,27200,27200,27200,27200,0
20231106,163700,7992673550,27200,27200,27200,27200,0
20231106,163600,7992673550,27200,27200,27200,27200,0
20231106,163500,7992673550,27200,27200,27200,27200,0
20231106,163400,7992673550,27200,27200,27200,27200,0
20231106,163300,7992673550,27200,27200,27200,27200,7446
20231106,163200,7992673550,27200,27200,27200,27200,0
20231106,163100,7992673550,27200,27200,27200,27200,0
20231106,163000,7992673550,27200,27200,27200,27200,0
20231106,162900,7992673550,27200,27200,27200,27200,0
20231106,162800,7992673550,27200,27200,27200,27200,0
20231106,162700,7992673550,27200,27200,27200,27200,0
20231106,162600,7992673550,27200,27200,27200,27200,0
20231106,162500,7992673550,27200,27200,27200,27200,0
20231106,162400,7992673550,27200,27200,27200,27200,0
20231106,162300,7992673550,27200,27200,27200,27200,0
20231106,162200,7992673550,27200,27200,27200,27200,0
20231106,162100,7992673550,27200,27200,27200,27200,0
20231106,162000,7992673550,27200,27200,27200,27200,0
20231106,161900,7992673550,27200,27200,27200,27200,0
20231106,161800,7992673550,27200,27200,27200,27200,0
20231106,161700,7992673550,27200,27200,27200,27200,0
20231106,161600,7992673550,27200,27200,27200,27200,0
20231106,161500,7992673550,27200,27200,27200,27200,0
20231106,161400,7992673550,27200,27200,27200,27200,0
20231106,161300,7992673550,27200,27200,27200,27200,0
20231106,161200,7992673550,27200,27200,27200,27200,0
20231106,161100,7992673550,27200,27200,27200,27200,0
20231106,161000,7992673550,27200,27200,27200,27200,0
20231106,160900,7992673550,27200,27200,27200,27200,0
20231106,160800,7992673550,27200,27200,27200,27200,0
20231106,160700,7992673550,27200,27200,27200,27200,0
20231106,160600,7992673550,27200,27200,27200,27200,0
20231106,160500,7992673550,27200,27200,27200,27200,0
20231106,160400,7992673550,27200,27200,27200,27200,0
20231106,160300,7992673550,27200,27200,27200,27200,7446
20231106,160200,7992673550,27200,27200,27200,27200,0
20231106,160100,7992673550,27200,27200,27200,27200,0
20231106,160000,7992673550,27200,27200,27200,27200,0
20231106,155900,7992673550,27200,27200,27200,27200,0
20231106,155800,7992673550,27200,27200,27200,27200,0
20231106,155700,7992673550,27200,27200,27200,27200,0
20231106,155600,7992673550,27200,27200,27200,27200,0
20231106,155500,7992673550,27200,27200,27200,27200,0
20231106,155400,7992673550,27200,27200,27200,27200,0
20231106,155300,7992673550,27200,27200,27200,27200,0
20231106,155200,7992673550,27200,27200,27200,27200,0
20231106,155100,7992673550,27200,27200,27200,27200,0
20231106,155000,7992673550,27200,27200,27200,27200,0
20231106,154900,7992673550,27200,27200,27200,27200,0
20231106,154800,7992673550,27200,27200,27200,27200,0
20231106,154700,7992673550,27200,27200,27200,27200,0
20231106,154600,7992673550,27200,27200,27200,27200,0
20231106,154500,7992673550,27200,27200,27200,27200,0
20231106,154400,7992673550,27200,27200,27200,27200,0
20231106,154300,7992673550,27200,27200,27200,27200,0
20231106,154200,7992673550,27200,27200,27200,27200,0
20231106,154100,7992673550,27200,27200,27200,27200,0
20231106,154000,7992673550,27200,27200,27200,27200,0
20231106,153900,7992673550,27200,27200,27200,27200,0
20231106,153800,7992673550,27200,27200,27200,27200,0
20231106,153700,7992673550,27200,27200,27200,27200,0
20231106,153600,7992673550,27200,27200,27200,27200,0
20231106,153500,7992673550,27200,27200,27200,27200,0
20231106,153400,7992673550,27200,27200,27200,27200,0
20231106,153300,7992673550,27200,27200,27200,27200,7446
20231106,153200,7992673550,27200,27200,27200,27200,0
20231106,153100,7992673550,27200,27200,27200,27200,0
20231106,153000,7992673550,27200,27200,27200,27200,7446
20231106,152900,7790142350,27200,27200,27200,27200,0
20231106,152800,7790142350,27200,27200,27200,27200,0
20231106,152700,7790142350,27200,27200,27200,27200,0
20231106,152600,7790142350,27200,27200,27200,27200,0
20231106,152500,7790142350,27200,27200,27200,27200,0
20231106,152400,7790142350,27200,27200,27200,27200,0
20231106,152300,7790142350,27200,27200,27200,27200,0
20231106,152200,7790142350,27200,27200,27200,27200,0
20231106,152100,7790142350,27200,27200,27200,27200,0
20231106,152000,7790142350,27200,27200,27200,27200,0
20231106,151900,7790142350,27200,27150,27250,27150,568
20231106,151800,7774708750,27200,27200,27200,27150,2887
20231106,151700,7696261400,27200,27250,27250,27200,317
20231106,151600,7687635200,27250,27300,27300,27200,3931
20231106,151500,7580641450,27250,27300,27350,27250,424
20231106,151400,7569083800,27300,27300,27350,27300,731
20231106,151300,7549127250,27300,27350,27350,27300,495
20231106,151200,7535613000,27300,27350,27350,27250,710
20231106,151100,7516231700,27250,27400,27400,27250,182
20231106,151000,7511260000,27400,27300,27400,27250,2718
20231106,150900,7436947450,27350,27350,27400,27300,672
20231106,150800,7418578900,27350,27350,27400,27350,713
20231106,150700,7399076750,27400,27300,27400,27300,1815
20231106,150600,7349438550,27350,27350,27350,27250,630
20231106,150500,7332248500,27350,27300,27350,27300,688
20231106,150400,7313460400,27300,27300,27300,27250,995
20231106,150300,7286302400,27350,27350,27350,27300,480
20231106,150200,7273196500,27300,27350,27350,27300,1431
20231106,150100,7234129500,27350,27400,27400,27300,2414
20231106,150000,7168087550,27400,27450,27450,27350,1095
20231106,145900,7138083250,27450,27450,27500,27400,2687
20231106,145800,7064456350,27450,27450,27450,27400,108
20231106,145700,7061495400,27450,27450,27500,27450,652
20231106,145600,7043597950,27450,27450,27450,27400,177
20231106,145500,7038740100,27500,27450,27500,27400,1028
20231106,145400,7010556450,27500,27500,27500,27500,111
20231106,145300,7007503950,27450,27500,27500,27400,1404
20231106,145200,6968963350,27500,27450,27500,27450,628
20231106,145100,6951716350,27500,27500,27500,27450,170
20231106,145000,6947044800,27500,27500,27500,27450,414
20231106,144900,6935670050,27500,27450,27500,27450,142
20231106,144800,6931771950,27500,27500,27500,27450,235
20231106,144700,6925319450,27500,27450,27500,27450,74
20231106,144600,6923286900,27500,27450,27500,27450,3
20231106,144500,6923204500,27500,27450,27500,27450,309
20231106,144400,6914709450,27500,27450,27500,27450,363
20231106,144300,6904745050,27500,27450,27500,27450,362
20231106,144200,6894803900,27500,27500,27500,27400,365
20231106,144100,6884797250,27400,27400,27500,27400,223
20231106,144000,6878683050,27400,27500,27500,27400,343
20231106,143900,6869269800,27500,27500,27500,27400,1287
20231106,143800,6833932850,27450,27450,27500,27450,2198
20231106,143700,6773597550,27450,27500,27500,27450,561
20231106,143600,6758193100,27450,27500,27500,27450,101
20231106,143500,6755417800,27450,27500,27500,27450,3055
20231106,143400,6671439000,27500,27550,27550,27500,146
20231106,143300,6667417000,27550,27550,27550,27500,252
20231106,143200,6660486850,27550,27550,27550,27500,634
20231106,143100,6643020200,27550,27500,27550,27500,5903
20231106,143000,6480686800,27550,27600,27600,27550,1036
20231106,142900,6452144200,27600,27600,27600,27600,39
20231106,142800,6451067800,27550,27650,27650,27550,404
20231106,142700,6439924000,27550,27550,27550,27550,39
20231106,142600,6438849550,27550,27700,27700,27550,125
20231106,142500,6435389300,27700,27650,27700,27600,475
20231106,142400,6422255050,27650,27650,27650,27550,6
20231106,142300,6422089300,27550,27600,27600,27550,37
20231106,142200,6421069900,27550,27550,27650,27550,372
20231106,142100,6410807700,27600,27600,27600,27600,107
20231106,142000,6407854500,27600,27550,27600,27500,110
20231106,141900,6404823350,27550,27550,27600,27500,896
20231106,141800,6380141000,27500,27550,27550,27500,19
20231106,141700,6379618450,27550,27550,27550,27550,232
20231106,141600,6373226850,27550,27550,27550,27500,57
20231106,141500,6371656550,27500,27500,27550,27500,123
20231106,141400,6368271000,27550,27550,27550,27450,39
20231106,141300,6367198250,27550,27550,27550,27500,691
20231106,141200,6348195050,27550,27500,27550,27500,1391
20231106,141100,6309941800,27550,27550,27550,27500,491
20231106,141000,6296417900,27500,27550,27550,27500,1454
20231106,140900,6256410200,27650,27650,27650,27550,172
20231106,140800,6251664700,27550,27650,27650,27550,671
20231106,140700,6233169500,27650,27700,27700,27600,1512
20231106,140600,6191376650,27700,27750,27750,27700,169
20231106,140500,6186690200,27700,27700,27700,27700,216
20231106,140400,6180707000,27700,27700,27700,27700,327
20231106,140300,6171649100,27700,27700,27700,27700,252
20231106,140200,6164668700,27650,27700,27700,27650,331
20231106,140100,6155503650,27700,27750,27800,27700,1672
20231106,140000,6109142250,27750,27800,27800,27750,34
20231106,135900,6108197150,27800,27750,27800,27700,437
20231106,135800,6096065900,27800,27750,27800,27700,1003
20231106,135700,6068238800,27650,27700,27700,27650,878
20231106,135600,6043936450,27700,27700,27700,27700,283
20231106,135500,6036097350,27700,27750,27750,27700,203
20231106,135400,6030471850,27750,27800,27850,27700,1482
20231106,135300,5989290050,27800,27650,27800,27600,5855
20231106,135200,5827267000,27600,27600,27650,27550,357
20231106,135100,5817411400,27650,27500,27650,27450,2096
20231106,135000,5759580500,27450,27500,27500,27450,337
20231106,134900,5750329250,27500,27450,27500,27450,48
20231106,134800,5749011100,27500,27500,27500,27500,128
20231106,134700,5745491100,27500,27500,27500,27500,134
20231106,134600,5741806100,27500,27500,27500,27500,1
20231106,134500,5741778600,27500,27500,27500,27500,98
20231106,134400,5739083600,27450,27450,27450,27450,100
20231106,134300,5736338600,27450,27500,27500,27450,311
20231106,134200,5727793900,27550,27500,27550,27500,171
20231106,134100,5723090400,27500,27550,27550,27500,136
20231106,134000,5719348600,27550,27550,27550,27550,10
20231106,133900,5719073100,27450,27550,27550,27450,3140
20231106,133800,5632721300,27550,27550,27550,27550,471
20231106,133700,5619745250,27600,27600,27600,27600,8
20231106,133600,5619524450,27600,27650,27650,27600,156
20231106,133500,5615217300,27550,27600,27650,27550,1668
20231106,133400,5569181700,27550,27600,27600,27550,7
20231106,133300,5568988800,27600,27600,27600,27600,71
20231106,133200,5567029200,27600,27600,27600,27600,31
20231106,133100,5566173600,27600,27600,27600,27600,306
20231106,133000,5557728000,27600,27550,27600,27550,1970
20231106,132900,5503389400,27550,27500,27550,27500,135
20231106,132800,5499676750,27600,27550,27600,27550,1007
20231106,132700,5471931900,27550,27550,27550,27550,21
20231106,132600,5471353350,27550,27500,27550,27500,1374
20231106,132500,5433563350,27500,27550,27550,27500,50
20231106,132400,5432186850,27550,27500,27550,27500,44
20231106,132300,5430976150,27500,27550,27550,27500,11
20231106,132200,5430673150,27550,27550,27550,27550,108
20231106,132100,5427697750,27550,27500,27550,27450,793
20231106,132000,5405888550,27500,27500,27500,27500,163
20231106,131900,5401406050,27450,27500,27500,27450,112
20231106,131800,5398328100,27500,27400,27500,27400,481
20231106,131700,5385122600,27400,27450,27450,27400,89
20231106,131600,5382683300,27450,27400,27450,27400,688
20231106,131500,5363825200,27400,27450,27450,27400,102
20231106,131400,5361030300,27450,27450,27450,27400,129
20231106,131300,5357489300,27450,27450,27450,27450,174
20231106,131200,5352713000,27450,27450,27450,27450,127
20231106,131100,5349226850,27450,27450,27450,27400,481
20231106,131000,5336047100,27450,27450,27450,27450,150
20231106,130900,5331929600,27450,27450,27450,27450,97
20231106,130800,5329266950,27450,27500,27500,27400,146
20231106,130700,5325252300,27500,27450,27500,27450,85
20231106,130600,5322915050,27500,27450,27500,27450,169
20231106,130500,5318275200,27500,27500,27500,27450,559
20231106,130400,5302929800,27450,27450,27450,27450,66
20231106,130300,5301118100,27450,27500,27500,27450,207
20231106,130200,5295425650,27550,27500,27550,27450,950
20231106,130100,5269313550,27550,27600,27600,27500,1276
20231106,130000,5234192550,27550,27600,27600,27550,226
20231106,125900,5227959300,27550,27550,27550,27550,155
20231106,125800,5223689050,27550,27550,27550,27500,77
20231106,125700,5221568850,27500,27550,27550,27500,1613
20231106,125600,5177205850,27550,27500,27550,27500,435
20231106,125500,5165232100,27500,27500,27500,27500,5
20231106,125400,5165094600,27500,27500,27500,27450,332
20231106,125300,5155966450,27500,27500,27500,27500,529
20231106,125200,5141418950,27500,27500,27500,27500,526
20231106,125100,5126953950,27500,27550,27550,27500,82
20231106,125000,5124696600,27500,27450,27500,27450,807
20231106,124900,5102526350,27450,27500,27500,27450,878
20231106,124800,5078420100,27450,27450,27450,27450,0
20231106,124700,5078420100,27450,27450,27500,27450,471
20231106,124600,5065491100,27400,27450,27500,27400,223
20231106,124500,5059369600,27450,27450,27450,27450,152
20231106,124400,5055197200,27450,27450,27450,27450,3
20231106,124300,5055114850,27450,27450,27450,27450,189
20231106,124200,5049926800,27450,27450,27450,27400,531
20231106,124100,5035350900,27450,27500,27500,27450,223
20231106,124000,5029229400,27500,27500,27500,27450,473
20231106,123900,5016235250,27500,27450,27500,27400,691
20231106,123800,4997275050,27400,27450,27450,27400,334
20231106,123700,4988117550,27450,27500,27500,27450,281
20231106,123600,4980403050,27500,27500,27500,27500,124
20231106,123500,4976993050,27500,27450,27500,27450,493
20231106,123400,4963448250,27500,27450,27500,27450,427
20231106,123300,4951714300,27450,27450,27450,27450,123
20231106,123200,4948337950,27450,27550,27550,27450,1974
20231106,123100,4894035150,27450,27500,27550,27450,476
20231106,123000,4880932100,27500,27500,27500,27450,684
20231106,122900,4862122350,27450,27500,27500,27450,147
20231106,122800,4858081050,27500,27450,27500,27400,3759
20231106,122700,4754790450,27450,27400,27450,27350,1015
20231106,122600,4726953250,27400,27400,27400,27400,293
20231106,122500,4718925050,27300,27350,27350,27300,600
20231106,122400,4702527650,27400,27350,27400,27350,2520
20231106,122300,4633585300,27350,27300,27350,27300,513
20231106,122200,4619579000,27300,27350,27350,27300,70
20231106,122100,4617667800,27350,27350,27350,27300,467
20231106,122000,4604903350,27300,27300,27350,27250,1841
20231106,121900,4554644050,27300,27300,27300,27250,122
20231106,121800,4551313700,27250,27250,27300,27250,426
20231106,121700,4539688900,27200,27200,27250,27200,1998
20231106,121600,4485287600,27200,27200,27200,27200,534
20231106,121500,4470762800,27200,27250,27250,27200,570
20231106,121400,4455235250,27250,27250,27250,27200,174
20231106,121300,4450495800,27250,27250,27300,27250,1178
20231106,121200,4418394800,27250,27250,27250,27250,74
20231106,121100,4416378300,27250,27200,27250,27150,69
20231106,121000,4414498800,27250,27250,27300,27250,470
20231106,120900,4401684200,27300,27250,27300,27200,378
20231106,120800,4391384700,27250,27250,27300,27250,1363
20231106,120700,4354240250,27250,27150,27250,27100,6251
20231106,120600,4184272050,27150,27050,27150,27000,3258
20231106,120500,4095924450,27050,27050,27050,27050,10
20231106,120400,4095653950,27000,27000,27000,27000,100
20231106,120300,4092953950,27000,27050,27100,27000,1187
20231106,120200,4060846750,27000,27000,27050,27000,512
20231106,120100,4047022500,27000,27050,27050,27000,81
20231106,120000,4044831600,27000,27000,27000,27000,0
20231106,115900,4044831600,27000,27000,27050,27000,890
20231106,115800,4020799850,27000,27050,27100,27000,165
20231106,115700,4016337800,27050,27050,27050,27050,6
20231106,115600,4016175500,27100,27050,27100,27050,288
20231106,115500,4008385000,27100,27000,27100,27000,203
20231106,115400,4002903800,27100,27050,27100,27050,1054
20231106,115300,3974389150,27050,27050,27050,27050,3
20231106,115200,3974308000,27000,27050,27050,27000,128
20231106,115100,3970851900,27050,27050,27050,27050,526
20231106,115000,3956623600,27050,27050,27050,27050,0
20231106,114900,3956623600,27050,27050,27050,27050,3
20231106,114800,3956542450,27050,27050,27050,27050,1
20231106,114700,3956515400,27050,27050,27050,27050,134
20231106,114600,3952890700,27050,27100,27100,27050,69
20231106,114500,3951024200,27050,27050,27050,27050,138
20231106,114400,3947291300,27050,27050,27050,27050,268
20231106,114300,3940041900,27050,27050,27050,27000,288
20231106,114200,3932262150,27050,27050,27050,27050,163
20231106,114100,3927853000,27050,27050,27050,27000,1388
20231106,114000,3890335850,27000,27050,27050,27000,770
20231106,113900,3869545600,27050,27050,27050,27050,25
20231106,113800,3868869350,27050,27000,27050,27000,310
20231106,113700,3860492300,27000,27000,27050,27000,120
20231106,113600,3857250400,27050,27000,27050,27000,199
20231106,113500,3851867700,27000,27000,27000,27000,36
20231106,113400,3850895700,27000,27000,27000,27000,247
20231106,113300,3844226700,27000,27000,27000,27000,444
20231106,113200,3832238700,27000,27000,27000,27000,56
20231106,113100,3830726700,26950,27000,27000,26950,101
20231106,113000,3828004700,27000,26950,27000,26950,160
20231106,112900,3823691800,26950,27000,27000,26950,19
20231106,112800,3823179100,27050,27050,27050,26950,206
20231106,112700,3817609800,27050,26950,27050,26950,157
20231106,112600,3813377550,26950,27000,27000,26950,281
20231106,112500,3805804550,26950,27000,27000,26950,103
20231106,112400,3803025800,27000,27000,27000,26950,462
20231106,112300,3790557550,27000,27050,27050,27000,409
20231106,112200,3779499100,27050,27050,27050,27050,1
20231106,112100,3779472050,27050,27050,27050,27050,202
20231106,112000,3774007950,27050,27100,27100,27050,472
20231106,111900,3761238850,27100,27000,27100,27000,4195
20231106,111800,3647752000,27000,27000,27000,26950,41
20231106,111700,3646645050,26950,26950,26950,26950,240
20231106,111600,3640177050,26900,27000,27000,26900,69
20231106,111500,3638317900,27000,26850,27000,26850,1231
20231106,111400,3605106500,26850,26900,26900,26850,529
20231106,111300,3590896600,26900,26950,26950,26900,512
20231106,111200,3577115550,26950,26900,26950,26900,537
20231106,111100,3562647550,26900,26900,26900,26850,387
20231106,111000,3552239800,26900,26900,26900,26850,3004
20231106,110900,3471442650,26900,26950,26950,26900,495
20231106,110800,3458113650,26950,26950,26950,26900,371
20231106,110700,3448123250,26950,26900,26950,26900,321
20231106,110600,3439472350,26950,27000,27000,26950,1245
20231106,110500,3405915550,26950,27000,27000,26950,1136
20231106,110400,3375278750,27000,27000,27000,27000,121
20231106,110300,3372011750,27000,27000,27000,27000,77
20231106,110200,3369932750,27000,27000,27000,26950,474
20231106,110100,3357134800,27000,26950,27000,26900,806
20231106,110000,3335418350,26950,26950,26950,26900,343
20231106,105900,3326175000,26950,26950,26950,26900,248
20231106,105800,3319491700,26950,26950,26950,26950,13
20231106,105700,3319141350,26900,26950,26950,26900,638
20231106,105600,3301978100,26950,26950,26950,26950,263
20231106,105500,3294890250,26900,26950,26950,26900,73
20231106,105400,3292924950,26950,26950,26950,26950,83
20231106,105300,3290688100,26900,26950,26950,26900,229
20231106,105200,3284523850,26950,26900,26950,26900,1580
20231106,105100,3241983900,26900,26900,26900,26900,154
20231106,105000,3237841300,26950,26950,26950,26900,148
20231106,104900,3233853000,26950,26950,27000,26950,563
20231106,104800,3218678650,27000,27000,27000,26950,216
20231106,104700,3212847400,27000,26950,27000,26950,557
20231106,104600,3197810900,26950,26950,27000,26950,121
20231106,104500,3194549700,26950,27000,27000,26950,11
20231106,104400,3194253000,27000,27050,27050,27000,60
20231106,104300,3192632950,26950,27050,27050,26950,328
20231106,104200,3183788150,26950,27050,27050,26950,122
20231106,104100,3180498050,27050,27000,27050,27000,1343
20231106,104000,3144237000,26950,26900,26950,26900,551
20231106,103900,3129405500,26950,26900,26950,26900,196
20231106,103800,3124128300,26850,26900,26950,26850,351
20231106,103700,3114688650,26950,26950,26950,26900,611
20231106,103600,3098227750,26950,26950,26950,26950,8
20231106,103500,3098012150,26900,26900,27000,26900,1161
20231106,103400,3066726300,26900,26900,26900,26850,66
20231106,103300,3064953400,26900,26900,26900,26900,317
20231106,103200,3056426100,26850,26800,26850,26800,1797
20231106,103100,3008254450,26800,26800,26800,26800,322
20231106,103000,2999624850,26850,26800,26850,26750,285
20231106,102900,2991986650,26800,26800,26800,26800,6
20231106,102800,2991825850,26750,26800,26850,26750,533
20231106,102700,2977538100,26800,26850,26850,26800,1106
20231106,102600,2947896550,26850,26800,26850,26800,829
20231106,102500,2925669000,26800,26750,26850,26750,136
20231106,102400,2922019750,26850,26750,26850,26700,425
20231106,102300,2910629600,26750,26850,26850,26750,496
20231106,102200,2897357000,26750,26800,26800,26700,1000
20231106,102100,2870584800,26850,26900,26900,26850,1950
20231106,102000,2818204550,26900,26900,26900,26900,584
20231106,101900,2802494950,26900,27000,27000,26900,962
20231106,101800,2776615950,26950,26950,26950,26950,24
20231106,101700,2775969150,26950,26950,27000,26950,613
20231106,101600,2759448750,26950,26950,26950,26950,1280
20231106,101500,2724952750,26950,26950,26950,26950,431
20231106,101400,2713337300,26950,27000,27050,26950,662
20231106,101300,2695450100,26950,26950,26950,26950,6
20231106,101200,2695288400,27050,27000,27050,27000,2053
20231106,101100,2639856600,27000,27000,27050,27000,404
20231106,101000,2628946800,27050,27050,27050,27050,519
20231106,100900,2614907850,27100,27050,27100,27050,5
20231106,100800,2614772400,27000,27100,27100,27000,854
20231106,100700,2591675550,27050,27050,27100,27050,234
20231106,100600,2585345350,27050,27050,27050,27050,561
20231106,100500,2570170300,27050,27050,27050,27000,217
20231106,100400,2564302000,27050,27000,27100,27000,2264
20231106,100300,2502968050,27000,27000,27050,27000,599
20231106,100200,2486765850,27050,27050,27050,27050,250
20231106,100100,2480003350,27050,27050,27050,27000,308
20231106,100000,2471672250,27050,27050,27050,27000,394
20231106,095900,2461017050,27050,27000,27050,27000,148
20231106,095800,2457015000,27050,27000,27050,27000,373
20231106,095700,2446927500,27050,27050,27050,27000,264
20231106,095600,2439788650,27050,26950,27050,26950,1006
20231106,095500,2412607750,26950,26950,27000,26950,385
20231106,095400,2402229000,26950,27000,27000,26950,940
20231106,095300,2376853900,27050,27050,27050,27000,2744
20231106,095200,2302703700,27000,27050,27050,27000,2144
20231106,095100,2244786900,27100,27000,27100,27000,343
20231106,095000,2235508700,27000,27000,27000,27000,38
20231106,094900,2234482700,27050,27100,27100,27050,301
20231106,094800,2226338750,27100,27050,27100,27050,467
20231106,094700,2213700000,27050,27050,27050,27050,417
20231106,094600,2202420150,27050,27050,27050,27000,148
20231106,094500,2198418250,27050,27000,27050,26950,343
20231106,094400,2189160600,27000,26950,27000,26950,865
20231106,094300,2165810600,26950,26950,27000,26900,412
20231106,094200,2154705350,26950,26950,26950,26950,292
20231106,094100,2146835950,27000,27050,27100,26950,856
20231106,094000,2123698850,27000,27050,27050,27000,481
20231106,093900,2110693100,27000,27000,27000,26950,910
20231106,093800,2086125050,27000,27000,27000,26950,29
20231106,093700,2085342300,27000,26950,27000,26950,342
20231106,093600,2076125350,26950,27000,27000,26950,197
20231106,093500,2070816150,27000,27000,27000,26950,419
20231106,093400,2059520800,26950,27000,27000,26950,2249
20231106,093300,1998869550,27000,27050,27050,26950,1755
20231106,093200,1951484050,27050,27000,27100,27000,263
20231106,093100,1944375550,27100,27000,27100,27000,2377
20231106,093000,1880192950,27050,27050,27150,27050,3726
20231106,092900,1779271050,27000,26950,27000,26900,2159
20231106,092800,1721049800,26950,26850,26950,26850,1386
20231106,092700,1683742300,26850,26850,26950,26800,657
20231106,092600,1666062650,26900,26900,26900,26850,1393
20231106,092500,1628618200,26900,26900,26900,26850,1215
20231106,092400,1595949700,26900,26650,26900,26650,2568
20231106,092300,1527141250,26650,26650,26700,26600,846
20231106,092200,1504590500,26700,26700,26700,26700,535
20231106,092100,1490306000,26700,26700,26750,26700,1424
20231106,092000,1452231400,26750,26700,26750,26700,1121
20231106,091900,1422287350,26700,26750,26750,26700,283
20231106,091800,1414723450,26700,26650,26750,26600,993
20231106,091700,1388234600,26650,26550,26700,26550,1009
20231106,091600,1361358400,26550,26600,26600,26500,202
20231106,091500,1355998550,26600,26500,26600,26500,142
20231106,091400,1352225550,26600,26450,26600,26450,512
20231106,091300,1338624900,26500,26500,26500,26450,540
20231106,091200,1324315100,26500,26500,26500,26450,759
20231106,091100,1304203500,26600,26500,26600,26450,3134
20231106,091000,1221082600,26500,26550,26550,26350,2227
20231106,090900,1162312950,26550,26600,26600,26450,2654
20231106,090800,1091969100,26600,26450,26600,26350,1184
20231106,090700,1060733550,26350,26650,26700,26350,5465
20231106,090600,915824100,26750,26700,26800,26600,1943
20231106,090500,863874500,26750,26700,26750,26600,1672
20231106,090400,819286450,26700,26800,26900,26250,7849
20231106,090300,610030450,26800,26900,26900,26800,2114
20231106,090200,553299400,26950,27150,27200,26900,5739
20231106,090100,398272350,27150,27050,27200,27000,2257
20231106,090000,336946350,27150,26950,27300,26900,12459