KissMeData/001060/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,183300,7025575150,26700,26700,26700,26700,7859
20231108,183200,7025575150,26700,26700,26700,26700,0
20231108,183100,7025575150,26700,26700,26700,26700,0
20231108,183000,7025575150,26700,26700,26700,26700,0
20231108,182900,7025575150,26700,26700,26700,26700,0
20231108,182800,7025575150,26700,26700,26700,26700,0
20231108,182700,7025575150,26700,26700,26700,26700,0
20231108,182600,7025575150,26700,26700,26700,26700,0
20231108,182500,7025575150,26700,26700,26700,26700,0
20231108,182400,7025575150,26700,26700,26700,26700,0
20231108,182300,7025575150,26700,26700,26700,26700,0
20231108,182200,7025575150,26700,26700,26700,26700,0
20231108,182100,7025575150,26700,26700,26700,26700,0
20231108,182000,7025575150,26700,26700,26700,26700,0
20231108,181900,7025575150,26700,26700,26700,26700,0
20231108,181800,7025575150,26700,26700,26700,26700,0
20231108,181700,7025575150,26700,26700,26700,26700,0
20231108,181600,7025575150,26700,26700,26700,26700,0
20231108,181500,7025575150,26700,26700,26700,26700,0
20231108,181400,7025575150,26700,26700,26700,26700,0
20231108,181300,7025575150,26700,26700,26700,26700,0
20231108,181200,7025575150,26700,26700,26700,26700,0
20231108,181100,7025575150,26700,26700,26700,26700,0
20231108,181000,7025575150,26700,26700,26700,26700,0
20231108,180900,7025575150,26700,26700,26700,26700,0
20231108,180800,7025575150,26700,26700,26700,26700,0
20231108,180700,7025575150,26700,26700,26700,26700,0
20231108,180600,7025575150,26700,26700,26700,26700,0
20231108,180500,7025575150,26700,26700,26700,26700,0
20231108,180400,7025575150,26700,26700,26700,26700,0
20231108,180300,7025575150,26700,26700,26700,26700,7859
20231108,180200,7025575150,26700,26700,26700,26700,0
20231108,180100,7025575150,26700,26700,26700,26700,0
20231108,180000,7025575150,26700,26700,26700,26700,0
20231108,175900,7025575150,26700,26700,26700,26700,0
20231108,175800,7025575150,26700,26700,26700,26700,0
20231108,175700,7025575150,26700,26700,26700,26700,0
20231108,175600,7025575150,26700,26700,26700,26700,0
20231108,175500,7025575150,26700,26700,26700,26700,0
20231108,175400,7025575150,26700,26700,26700,26700,0
20231108,175300,7025575150,26700,26700,26700,26700,0
20231108,175200,7025575150,26700,26700,26700,26700,0
20231108,175100,7025575150,26700,26700,26700,26700,0
20231108,175000,7025575150,26700,26700,26700,26700,0
20231108,174900,7025575150,26700,26700,26700,26700,0
20231108,174800,7025575150,26700,26700,26700,26700,0
20231108,174700,7025575150,26700,26700,26700,26700,0
20231108,174600,7025575150,26700,26700,26700,26700,0
20231108,174500,7025575150,26700,26700,26700,26700,0
20231108,174400,7025575150,26700,26700,26700,26700,0
20231108,174300,7025575150,26700,26700,26700,26700,0
20231108,174200,7025575150,26700,26700,26700,26700,0
20231108,174100,7025575150,26700,26700,26700,26700,0
20231108,174000,7025575150,26700,26700,26700,26700,0
20231108,173900,7025575150,26700,26700,26700,26700,0
20231108,173800,7025575150,26700,26700,26700,26700,0
20231108,173700,7025575150,26700,26700,26700,26700,0
20231108,173600,7025575150,26700,26700,26700,26700,0
20231108,173500,7025575150,26700,26700,26700,26700,0
20231108,173400,7025575150,26700,26700,26700,26700,0
20231108,173300,7025575150,26700,26700,26700,26700,7859
20231108,173200,7025575150,26700,26700,26700,26700,0
20231108,173100,7025575150,26700,26700,26700,26700,0
20231108,173000,7025575150,26700,26700,26700,26700,0
20231108,172900,7025575150,26700,26700,26700,26700,0
20231108,172800,7025575150,26700,26700,26700,26700,0
20231108,172700,7025575150,26700,26700,26700,26700,0
20231108,172600,7025575150,26700,26700,26700,26700,0
20231108,172500,7025575150,26700,26700,26700,26700,0
20231108,172400,7025575150,26700,26700,26700,26700,0
20231108,172300,7025575150,26700,26700,26700,26700,0
20231108,172200,7025575150,26700,26700,26700,26700,0
20231108,172100,7025575150,26700,26700,26700,26700,0
20231108,172000,7025575150,26700,26700,26700,26700,0
20231108,171900,7025575150,26700,26700,26700,26700,0
20231108,171800,7025575150,26700,26700,26700,26700,0
20231108,171700,7025575150,26700,26700,26700,26700,0
20231108,171600,7025575150,26700,26700,26700,26700,0
20231108,171500,7025575150,26700,26700,26700,26700,0
20231108,171400,7025575150,26700,26700,26700,26700,0
20231108,171300,7025575150,26700,26700,26700,26700,0
20231108,171200,7025575150,26700,26700,26700,26700,0
20231108,171100,7025575150,26700,26700,26700,26700,0
20231108,171000,7025575150,26700,26700,26700,26700,0
20231108,170900,7025575150,26700,26700,26700,26700,0
20231108,170800,7025575150,26700,26700,26700,26700,0
20231108,170700,7025575150,26700,26700,26700,26700,0
20231108,170600,7025575150,26700,26700,26700,26700,0
20231108,170500,7025575150,26700,26700,26700,26700,0
20231108,170400,7025575150,26700,26700,26700,26700,0
20231108,170300,7025575150,26700,26700,26700,26700,7859
20231108,170200,7025575150,26700,26700,26700,26700,0
20231108,170100,7025575150,26700,26700,26700,26700,0
20231108,170000,7025575150,26700,26700,26700,26700,0
20231108,165900,7025575150,26700,26700,26700,26700,0
20231108,165800,7025575150,26700,26700,26700,26700,0
20231108,165700,7025575150,26700,26700,26700,26700,0
20231108,165600,7025575150,26700,26700,26700,26700,0
20231108,165500,7025575150,26700,26700,26700,26700,0
20231108,165400,7025575150,26700,26700,26700,26700,0
20231108,165300,7025575150,26700,26700,26700,26700,0
20231108,165200,7025575150,26700,26700,26700,26700,0
20231108,165100,7025575150,26700,26700,26700,26700,0
20231108,165000,7025575150,26700,26700,26700,26700,0
20231108,164900,7025575150,26700,26700,26700,26700,0
20231108,164800,7025575150,26700,26700,26700,26700,0
20231108,164700,7025575150,26700,26700,26700,26700,0
20231108,164600,7025575150,26700,26700,26700,26700,0
20231108,164500,7025575150,26700,26700,26700,26700,0
20231108,164400,7025575150,26700,26700,26700,26700,0
20231108,164300,7025575150,26700,26700,26700,26700,0
20231108,164200,7025575150,26700,26700,26700,26700,0
20231108,164100,7025575150,26700,26700,26700,26700,0
20231108,164000,7025575150,26700,26700,26700,26700,0
20231108,163900,7025575150,26700,26700,26700,26700,0
20231108,163800,7025575150,26700,26700,26700,26700,0
20231108,163700,7025575150,26700,26700,26700,26700,0
20231108,163600,7025575150,26700,26700,26700,26700,0
20231108,163500,7025575150,26700,26700,26700,26700,0
20231108,163400,7025575150,26700,26700,26700,26700,0
20231108,163300,7025575150,26700,26700,26700,26700,7859
20231108,163200,7025575150,26700,26700,26700,26700,0
20231108,163100,7025575150,26700,26700,26700,26700,0
20231108,163000,7025575150,26700,26700,26700,26700,0
20231108,162900,7025575150,26700,26700,26700,26700,0
20231108,162800,7025575150,26700,26700,26700,26700,0
20231108,162700,7025575150,26700,26700,26700,26700,0
20231108,162600,7025575150,26700,26700,26700,26700,0
20231108,162500,7025575150,26700,26700,26700,26700,0
20231108,162400,7025575150,26700,26700,26700,26700,0
20231108,162300,7025575150,26700,26700,26700,26700,0
20231108,162200,7025575150,26700,26700,26700,26700,0
20231108,162100,7025575150,26700,26700,26700,26700,0
20231108,162000,7025575150,26700,26700,26700,26700,0
20231108,161900,7025575150,26700,26700,26700,26700,0
20231108,161800,7025575150,26700,26700,26700,26700,0
20231108,161700,7025575150,26700,26700,26700,26700,0
20231108,161600,7025575150,26700,26700,26700,26700,0
20231108,161500,7025575150,26700,26700,26700,26700,0
20231108,161400,7025575150,26700,26700,26700,26700,0
20231108,161300,7025575150,26700,26700,26700,26700,0
20231108,161200,7025575150,26700,26700,26700,26700,0
20231108,161100,7025575150,26700,26700,26700,26700,0
20231108,161000,7025575150,26700,26700,26700,26700,0
20231108,160900,7025575150,26700,26700,26700,26700,0
20231108,160800,7025575150,26700,26700,26700,26700,0
20231108,160700,7025575150,26700,26700,26700,26700,0
20231108,160600,7025575150,26700,26700,26700,26700,0
20231108,160500,7025575150,26700,26700,26700,26700,0
20231108,160400,7025575150,26700,26700,26700,26700,0
20231108,160300,7025575150,26700,26700,26700,26700,7859
20231108,160200,7025575150,26700,26700,26700,26700,0
20231108,160100,7025575150,26700,26700,26700,26700,0
20231108,160000,7025575150,26700,26700,26700,26700,0
20231108,155900,7025575150,26700,26700,26700,26700,0
20231108,155800,7025575150,26700,26700,26700,26700,0
20231108,155700,7025575150,26700,26700,26700,26700,0
20231108,155600,7025575150,26700,26700,26700,26700,0
20231108,155500,7025575150,26700,26700,26700,26700,0
20231108,155400,7025575150,26700,26700,26700,26700,0
20231108,155300,7025575150,26700,26700,26700,26700,0
20231108,155200,7025575150,26700,26700,26700,26700,0
20231108,155100,7025575150,26700,26700,26700,26700,0
20231108,155000,7025575150,26700,26700,26700,26700,0
20231108,154900,7025575150,26700,26700,26700,26700,0
20231108,154800,7025575150,26700,26700,26700,26700,0
20231108,154700,7025575150,26700,26700,26700,26700,0
20231108,154600,7025575150,26700,26700,26700,26700,0
20231108,154500,7025575150,26700,26700,26700,26700,0
20231108,154400,7025575150,26700,26700,26700,26700,0
20231108,154300,7025575150,26700,26700,26700,26700,0
20231108,154200,7025575150,26700,26700,26700,26700,0
20231108,154100,7025575150,26700,26700,26700,26700,0
20231108,154000,7025575150,26700,26700,26700,26700,0
20231108,153900,7025575150,26700,26700,26700,26700,0
20231108,153800,7025575150,26700,26700,26700,26700,0
20231108,153700,7025575150,26700,26700,26700,26700,0
20231108,153600,7025575150,26700,26700,26700,26700,0
20231108,153500,7025575150,26700,26700,26700,26700,0
20231108,153400,7025575150,26700,26700,26700,26700,0
20231108,153300,7025575150,26700,26700,26700,26700,7859
20231108,153200,7025575150,26700,26700,26700,26700,0
20231108,153100,7025575150,26700,26700,26700,26700,0
20231108,153000,7025575150,26700,26700,26700,26700,7859
20231108,152900,6815739850,26700,26700,26700,26700,0
20231108,152800,6815739850,26700,26700,26700,26700,0
20231108,152700,6815739850,26700,26700,26700,26700,0
20231108,152600,6815739850,26700,26700,26700,26700,0
20231108,152500,6815739850,26700,26700,26700,26700,0
20231108,152400,6815739850,26700,26700,26700,26700,0
20231108,152300,6815739850,26700,26700,26700,26700,0
20231108,152200,6815739850,26700,26700,26700,26700,0
20231108,152100,6815739850,26700,26700,26700,26700,0
20231108,152000,6815739850,26700,26700,26700,26700,0
20231108,151900,6815739850,26700,26650,26700,26500,4823
20231108,151800,6687529950,26600,26600,26650,26600,988
20231108,151700,6661214650,26600,26600,26650,26600,169
20231108,151600,6656716600,26600,26550,26600,26550,346
20231108,151500,6647513500,26550,26550,26600,26500,3082
20231108,151400,6565698950,26550,26500,26600,26500,357
20231108,151300,6556221100,26550,26550,26550,26550,14
20231108,151200,6555849400,26500,26600,26600,26500,2059
20231108,151100,6501277500,26550,26550,26550,26550,1164
20231108,151000,6470373300,26550,26550,26550,26500,1207
20231108,150900,6438347050,26600,26600,26600,26550,81
20231108,150800,6436196400,26600,26550,26600,26550,333
20231108,150700,6427350200,26550,26600,26600,26550,275
20231108,150600,6420048400,26550,26500,26550,26500,870
20231108,150500,6396989400,26500,26550,26550,26500,2501
20231108,150400,6330646750,26600,26600,26600,26550,734
20231108,150300,6311129950,26600,26600,26600,26600,697
20231108,150200,6292589750,26600,26550,26600,26550,62
20231108,150100,6290940700,26600,26650,26700,26600,1668
20231108,150000,6246469850,26600,26650,26650,26600,168
20231108,145900,6241997650,26600,26650,26700,26550,640
20231108,145800,6224964650,26650,26650,26700,26600,1369
20231108,145700,6188517750,26700,26700,26700,26700,205
20231108,145600,6183044250,26650,26650,26700,26650,376
20231108,145500,6173012250,26700,26600,26700,26600,1260
20231108,145400,6139435650,26600,26650,26650,26550,811
20231108,145300,6117867450,26600,26550,26600,26500,1656
20231108,145200,6073838550,26600,26600,26600,26550,447
20231108,145100,6061960300,26550,26550,26600,26500,898
20231108,145000,6038144800,26550,26550,26600,26450,612
20231108,144900,6021916050,26600,26500,26600,26450,1447
20231108,144800,5983599600,26550,26450,26550,26350,3763
20231108,144700,5884064300,26450,26350,26450,26350,1126
20231108,144600,5854330400,26400,26400,26450,26350,1165
20231108,144500,5823570700,26400,26450,26450,26350,2777
20231108,144400,5750245100,26450,26550,26550,26450,1475
20231108,144300,5711201400,26500,26500,26500,26500,367
20231108,144200,5701475900,26500,26500,26500,26500,348
20231108,144100,5692253900,26500,26500,26500,26450,733
20231108,144000,5672834700,26500,26500,26500,26500,1178
20231108,143900,5641617700,26450,26450,26450,26400,2212
20231108,143800,5583180850,26450,26550,26550,26450,3698
20231108,143700,5485229150,26550,26500,26600,26500,1481
20231108,143600,5445915500,26550,26500,26600,26450,4045
20231108,143500,5338658950,26500,26400,26500,26400,1339
20231108,143400,5303258700,26400,26500,26500,26400,1304
20231108,143300,5268824450,26500,26400,26500,26400,450
20231108,143200,5256915200,26450,26400,26450,26350,1417
20231108,143100,5219524050,26350,26300,26550,26250,6364
20231108,143000,5051342550,26350,26650,26650,26350,9460
20231108,142900,4801158000,26650,27100,27200,26500,26912
20231108,142800,4076665650,27100,26500,27200,26500,22373
20231108,142700,3474669600,26500,26500,26550,26500,558
20231108,142600,3459881150,26500,26500,26500,26500,470
20231108,142500,3447426150,26500,26450,26500,26450,1974
20231108,142400,3395213800,26500,26500,26500,26500,139
20231108,142300,3391530300,26600,26550,26600,26550,565
20231108,142200,3376504100,26500,26550,26550,26500,39
20231108,142100,3375468700,26500,26500,26500,26500,114
20231108,142000,3372447700,26500,26550,26550,26500,11
20231108,141900,3372156050,26600,26600,26600,26600,0
20231108,141800,3372156050,26600,26600,26600,26600,1
20231108,141700,3372129450,26650,26550,26650,26500,1130
20231108,141600,3342038450,26550,26450,26550,26450,1103
20231108,141500,3312787950,26500,26500,26500,26500,0
20231108,141400,3312787950,26500,26500,26500,26500,0
20231108,141300,3312787950,26500,26450,26500,26450,330
20231108,141200,3304057950,26500,26500,26500,26450,382
20231108,141100,3293952850,26500,26500,26500,26500,40
20231108,141000,3292892850,26500,26500,26500,26500,1
20231108,140900,3292866350,26500,26500,26500,26500,81
20231108,140800,3290719850,26500,26450,26500,26450,101
20231108,140700,3288048350,26450,26450,26450,26450,976
20231108,140600,3262233150,26400,26450,26450,26400,2238
20231108,140500,3203038100,26450,26450,26450,26450,143
20231108,140400,3199255750,26500,26450,26500,26450,33
20231108,140300,3198382100,26450,26450,26450,26450,162
20231108,140200,3194097200,26500,26500,26500,26500,0
20231108,140100,3194097200,26500,26500,26500,26500,27
20231108,140000,3193381700,26500,26500,26500,26500,151
20231108,135900,3189380200,26500,26450,26500,26450,16
20231108,135800,3188956600,26450,26450,26450,26450,1
20231108,135700,3188930150,26500,26500,26500,26500,14
20231108,135600,3188559150,26500,26500,26500,26500,10
20231108,135500,3188294150,26500,26500,26500,26450,37
20231108,135400,3187313700,26500,26450,26500,26450,9
20231108,135300,3187075600,26500,26500,26500,26450,19
20231108,135200,3186572150,26500,26500,26500,26500,19
20231108,135100,3186068650,26500,26450,26500,26450,416
20231108,135000,3175065350,26450,26400,26450,26400,11
20231108,134900,3174774900,26450,26450,26450,26450,394
20231108,134800,3164353600,26450,26350,26450,26350,756
20231108,134700,3144395200,26350,26350,26350,26350,5
20231108,134600,3144263450,26400,26350,26400,26350,625
20231108,134500,3127794500,26400,26400,26400,26400,18
20231108,134400,3127319300,26400,26400,26400,26400,17
20231108,134300,3126870500,26400,26400,26400,26400,2
20231108,134200,3126817700,26350,26400,26400,26350,12
20231108,134100,3126501400,26350,26400,26400,26350,10
20231108,134000,3126237800,26400,26400,26400,26400,11
20231108,133900,3125947400,26350,26350,26350,26350,17
20231108,133800,3125499450,26350,26300,26350,26300,446
20231108,133700,3113753800,26300,26250,26300,26250,1335
20231108,133600,3078644200,26300,26350,26350,26300,233
20231108,133500,3072516250,26300,26300,26300,26300,92
20231108,133400,3070096650,26300,26300,26300,26300,426
20231108,133300,3058892850,26300,26300,26300,26300,18
20231108,133200,3058419450,26300,26350,26350,26300,17
20231108,133100,3057972150,26350,26350,26400,26300,2044
20231108,133000,3004188750,26400,26400,26400,26400,55
20231108,132900,3002736750,26400,26450,26450,26400,1143
20231108,132800,2972505150,26400,26400,26400,26350,93
20231108,132700,2970052100,26450,26400,26450,26400,295
20231108,132600,2962264000,26400,26400,26450,26400,486
20231108,132500,2949432700,26400,26400,26400,26400,86
20231108,132400,2947162300,26450,26400,26450,26400,59
20231108,132300,2945604650,26450,26450,26450,26450,4
20231108,132200,2945498850,26400,26500,26500,26400,90
20231108,132100,2943120300,26450,26450,26450,26450,50
20231108,132000,2941797800,26450,26450,26500,26450,280
20231108,131900,2934388350,26450,26500,26500,26450,2
20231108,131800,2934335400,26500,26450,26500,26450,584
20231108,131700,2918884750,26450,26450,26450,26450,7
20231108,131600,2918699600,26450,26400,26450,26400,285
20231108,131500,2911174600,26400,26400,26400,26350,308
20231108,131400,2903043800,26300,26400,26400,26300,256
20231108,131300,2896304950,26400,26400,26400,26400,1
20231108,131200,2896278550,26300,26350,26400,26300,584
20231108,131100,2880908500,26400,26400,26400,26400,5
20231108,131000,2880776500,26450,26450,26450,26450,18
20231108,130900,2880300400,26450,26450,26450,26450,13
20231108,130800,2879956550,26350,26450,26450,26350,275
20231108,130700,2872709200,26450,26400,26450,26300,310
20231108,130600,2864550850,26450,26450,26450,26450,10
20231108,130500,2864286350,26450,26500,26500,26300,1256
20231108,130400,2831175700,26500,26500,26500,26350,8001
20231108,130300,2619822200,26550,26550,26550,26550,311
20231108,130200,2611565150,26500,26550,26550,26500,10
20231108,130100,2611300050,26550,26550,26550,26550,90
20231108,130000,2608910550,26550,26550,26550,26550,27
20231108,125900,2608193700,26550,26550,26550,26550,65
20231108,125800,2606467950,26550,26550,26550,26500,209
20231108,125700,2600919400,26550,26550,26550,26550,0
20231108,125600,2600919400,26550,26550,26550,26550,24
20231108,125500,2600282200,26550,26550,26550,26550,156
20231108,125400,2596140400,26550,26500,26550,26500,594
20231108,125300,2580399250,26450,26500,26500,26450,13
20231108,125200,2580055150,26550,26500,26550,26500,239
20231108,125100,2573715650,26450,26450,26450,26450,184
20231108,125000,2568848850,26450,26450,26550,26450,114
20231108,124900,2565827550,26450,26450,26450,26400,395
20231108,124800,2555380250,26450,26450,26450,26450,12
20231108,124700,2555062850,26450,26450,26450,26450,991
20231108,124600,2528850900,26500,26500,26500,26500,10
20231108,124500,2528585900,26450,26500,26500,26450,61
20231108,124400,2526972300,26500,26500,26500,26500,416
20231108,124300,2515948300,26500,26500,26500,26450,16
20231108,124200,2515524750,26450,26500,26500,26450,90
20231108,124100,2513143250,26500,26500,26500,26500,1
20231108,124000,2513116750,26500,26500,26500,26500,1
20231108,123900,2513090250,26550,26550,26550,26450,233
20231108,123800,2506923450,26550,26500,26550,26500,12
20231108,123700,2506604900,26500,26550,26550,26500,17
20231108,123600,2506153650,26500,26550,26550,26500,119
20231108,123500,2503000100,26550,26550,26550,26550,1
20231108,123400,2502973550,26500,26500,26550,26500,426
20231108,123300,2491684350,26550,26550,26550,26550,485
20231108,123200,2478807600,26550,26600,26600,26550,97
20231108,123100,2476232200,26600,26600,26600,26600,10
20231108,123000,2475966200,26600,26550,26600,26550,10
20231108,122900,2475700400,26550,26550,26550,26550,56
20231108,122800,2474213600,26550,26550,26550,26550,1
20231108,122700,2474187050,26600,26550,26600,26550,8
20231108,122600,2473974300,26550,26600,26600,26550,108
20231108,122500,2471101550,26550,26500,26550,26500,14
20231108,122400,2470729900,26600,26500,26600,26500,1086
20231108,122300,2441874900,26450,26500,26500,26450,13
20231108,122200,2441530800,26500,26500,26500,26500,40
20231108,122100,2440470800,26450,26450,26450,26450,0
20231108,122000,2440470800,26450,26500,26500,26450,329
20231108,121900,2431752800,26500,26500,26550,26500,800
20231108,121800,2410552750,26500,26500,26500,26500,254
20231108,121700,2403821750,26500,26500,26500,26500,93
20231108,121600,2401357250,26500,26500,26500,26500,119
20231108,121500,2398203750,26500,26450,26500,26450,32
20231108,121400,2397356550,26450,26500,26500,26450,2421
20231108,121300,2333203050,26550,26500,26550,26500,4
20231108,121200,2333096900,26500,26550,26550,26500,41
20231108,121100,2332008650,26550,26600,26600,26550,7
20231108,121000,2331822750,26550,26600,26600,26550,23
20231108,120900,2331211350,26600,26600,26600,26550,1848
20231108,120800,2282145350,26550,26550,26550,26550,10
20231108,120700,2281879850,26600,26650,26650,26600,108
20231108,120600,2279007000,26650,26600,26650,26600,13
20231108,120500,2278660950,26650,26600,26650,26600,137
20231108,120400,2275016600,26650,26600,26650,26600,151
20231108,120300,2270999850,26600,26600,26600,26600,221
20231108,120200,2265121250,26650,26650,26650,26600,187
20231108,120100,2260146950,26650,26700,26700,26650,99
20231108,120000,2257508350,26650,26650,26700,26650,143
20231108,115900,2253697150,26700,26700,26700,26700,1
20231108,115800,2253670450,26700,26700,26700,26700,1
20231108,115700,2253643750,26700,26700,26700,26650,20
20231108,115600,2253110150,26700,26700,26700,26700,3
20231108,115500,2253030050,26700,26650,26700,26650,2
20231108,115400,2252976700,26700,26700,26700,26650,14
20231108,115300,2252603150,26700,26700,26700,26700,4
20231108,115200,2252496350,26750,26650,26750,26650,300
20231108,115100,2244491200,26700,26650,26700,26650,101
20231108,115000,2241799500,26650,26650,26700,26650,120
20231108,114900,2238601450,26600,26650,26700,26550,1683
20231108,114800,2193788300,26600,26650,26650,26600,41
20231108,114700,2192696100,26650,26650,26650,26650,740
20231108,114600,2172975100,26700,26750,26750,26700,287
20231108,114500,2165312150,26750,26750,26750,26750,42
20231108,114400,2164188650,26750,26750,26750,26700,50
20231108,114300,2162851550,26700,26750,26750,26700,102
20231108,114200,2160128100,26750,26750,26750,26700,22
20231108,114100,2159540600,26750,26750,26750,26750,2
20231108,114000,2159487100,26750,26700,26750,26700,13
20231108,113900,2159139850,26750,26750,26750,26750,258
20231108,113800,2152238350,26800,26800,26800,26800,2
20231108,113700,2152184750,26750,26800,26800,26750,1242
20231108,113600,2118959750,26850,26750,26850,26750,147
20231108,113500,2115020600,26800,26800,26800,26750,67
20231108,113400,2113225400,26850,26800,26850,26800,848
20231108,113300,2090498950,26850,26850,26850,26850,50
20231108,113200,2089156450,26850,26800,26850,26800,128
20231108,113100,2085722350,26850,26800,26850,26800,9
20231108,113000,2085481100,26850,26850,26850,26850,1
20231108,112900,2085454250,26800,26800,26800,26800,232
20231108,112800,2079236650,26800,26850,26850,26800,490
20231108,112700,2066102800,26850,26850,26850,26850,1233
20231108,112600,2032996750,26800,26850,26850,26800,429
20231108,112500,2021482000,26850,26800,26850,26800,237
20231108,112400,2015130350,26850,26850,26850,26850,39
20231108,112300,2014083200,26800,26800,26800,26800,15
20231108,112200,2013681200,26800,26850,26850,26800,209
20231108,112100,2008072450,26850,26850,26850,26850,1
20231108,112000,2008045600,26800,26800,26850,26800,64
20231108,111900,2006330300,26850,26850,26850,26850,9
20231108,111800,2006088650,26800,26800,26850,26800,72
20231108,111700,2004158850,26850,26850,26850,26800,1040
20231108,111600,1976286350,26850,26850,26850,26850,9
20231108,111500,1976044700,26850,26850,26850,26850,1
20231108,111400,1976017850,26850,26850,26850,26800,15
20231108,111300,1975615700,26850,26850,26900,26850,791
20231108,111200,1954377050,26850,26800,26900,26800,1341
20231108,111100,1918373600,26800,26800,26800,26800,115
20231108,111000,1915291600,26800,26800,26800,26800,184
20231108,110900,1910360400,26800,26800,26800,26750,302
20231108,110800,1902267200,26800,26800,26800,26800,4
20231108,110700,1902160000,26750,26700,26750,26700,178
20231108,110600,1897398600,26750,26750,26750,26750,110
20231108,110500,1894456100,26750,26700,26750,26700,113
20231108,110400,1891438850,26700,26700,26700,26700,46
20231108,110300,1890210650,26700,26750,26750,26700,344
20231108,110200,1881025800,26750,26800,26850,26750,437
20231108,110100,1869330450,26800,26800,26800,26800,57
20231108,110000,1867802850,26750,26800,26800,26750,240
20231108,105900,1861371250,26800,26800,26800,26800,4
20231108,105800,1861264050,26750,26750,26800,26750,17
20231108,105700,1860809250,26750,26750,26800,26750,321
20231108,105600,1852214250,26750,26700,26750,26700,595
20231108,105500,1836319150,26650,26650,26650,26650,91
20231108,105400,1833894000,26650,26700,26700,26650,50
20231108,105300,1832561250,26700,26650,26700,26650,19
20231108,105200,1832054350,26700,26700,26700,26700,0
20231108,105100,1832054350,26700,26700,26700,26700,35
20231108,105000,1831119850,26700,26600,26700,26600,220
20231108,104900,1825263850,26600,26700,26700,26600,202
20231108,104800,1819883500,26700,26650,26700,26650,386
20231108,104700,1809592700,26650,26650,26650,26600,40
20231108,104600,1808527100,26650,26650,26650,26600,305
20231108,104500,1800413050,26700,26700,26700,26700,2
20231108,104400,1800359650,26650,26650,26650,26650,65
20231108,104300,1798627400,26650,26650,26650,26600,78
20231108,104200,1796549100,26650,26550,26650,26550,777
20231108,104100,1775879050,26550,26550,26550,26550,993
20231108,104000,1749514900,26650,26600,26650,26600,652
20231108,103900,1732171600,26650,26650,26650,26650,1
20231108,103800,1732144950,26650,26650,26650,26650,496
20231108,103700,1718926550,26700,26700,26750,26700,2038
20231108,103600,1664486450,26700,26700,26700,26700,174
20231108,103500,1659840650,26700,26700,26700,26700,320
20231108,103400,1651296650,26700,26700,26750,26700,62
20231108,103300,1649641200,26700,26700,26700,26700,236
20231108,103200,1643340000,26700,26750,26750,26650,62
20231108,103100,1641683000,26700,26800,26800,26700,2174
20231108,103000,1583504950,26800,26800,26850,26750,306
20231108,102900,1575304500,26800,26800,26800,26750,369
20231108,102800,1565422250,26800,26800,26800,26800,389
20231108,102700,1554997050,26850,26800,26900,26750,3503
20231108,102600,1460999250,26800,26700,26800,26700,2260
20231108,102500,1400554900,26700,26650,26700,26650,127
20231108,102400,1397164250,26650,26650,26650,26600,933
20231108,102300,1372316650,26650,26650,26650,26650,0
20231108,102200,1372316650,26650,26650,26700,26600,1123
20231108,102100,1342385450,26650,26650,26700,26650,57
20231108,102000,1340864050,26700,26700,26750,26700,780
20231108,101900,1320025800,26700,26700,26700,26650,413
20231108,101800,1309014400,26700,26700,26700,26700,305
20231108,101700,1300870900,26700,26700,26700,26650,275
20231108,101600,1293528800,26700,26700,26700,26700,57
20231108,101500,1292006900,26700,26700,26700,26700,554
20231108,101400,1277215100,26700,26700,26700,26700,101
20231108,101300,1274518400,26700,26700,26700,26700,18
20231108,101200,1274037800,26750,26700,26750,26700,152
20231108,101100,1269973950,26750,26750,26750,26750,57
20231108,101000,1268449200,26750,26650,26750,26650,2068
20231108,100900,1213262550,26650,26600,26650,26600,103
20231108,100800,1210520900,26600,26600,26600,26550,183
20231108,100700,1205653500,26600,26600,26600,26550,39
20231108,100600,1204616600,26600,26600,26600,26600,0
20231108,100500,1204616600,26600,26600,26600,26600,94
20231108,100400,1202116200,26600,26600,26600,26500,755
20231108,100300,1182077050,26550,26550,26600,26550,328
20231108,100200,1173361250,26600,26600,26600,26550,52
20231108,100100,1171979550,26600,26550,26600,26550,836
20231108,100000,1149778300,26600,26650,26650,26600,129
20231108,095900,1146346850,26650,26600,26650,26600,437
20231108,095800,1134714400,26600,26650,26650,26600,312
20231108,095700,1126414250,26550,26600,26650,26550,91
20231108,095600,1123990150,26650,26550,26650,26550,334
20231108,095500,1115097550,26550,26550,26550,26550,124
20231108,095400,1111805350,26600,26650,26700,26600,385
20231108,095300,1101552000,26650,26700,26700,26650,74
20231108,095200,1099579000,26700,26650,26700,26650,83
20231108,095100,1097364600,26700,26700,26700,26650,504
20231108,095000,1083908800,26700,26650,26700,26650,313
20231108,094900,1075552950,26550,26550,26700,26550,92
20231108,094800,1073099150,26650,26550,26650,26500,272
20231108,094700,1065854100,26550,26600,26650,26550,780
20231108,094600,1045118550,26650,26650,26650,26650,124
20231108,094500,1041813950,26650,26750,26750,26650,779
20231108,094400,1021045850,26700,26700,26750,26650,619
20231108,094300,1004495300,26700,26700,26700,26700,556
20231108,094200,989650100,26700,26700,26700,26650,596
20231108,094100,973739400,26650,26600,26700,26600,2098
20231108,094000,917848900,26600,26550,26600,26550,70
20231108,093900,915988400,26500,26550,26550,26500,396
20231108,093800,905489600,26550,26500,26550,26450,456
20231108,093700,893406550,26500,26550,26550,26500,825
20231108,093600,871522600,26550,26500,26550,26500,406
20231108,093500,860755800,26550,26600,26600,26550,328
20231108,093400,852045450,26600,26600,26600,26600,10
20231108,093300,851779450,26600,26600,26600,26600,279
20231108,093200,844358050,26600,26600,26600,26600,181
20231108,093100,839543450,26500,26500,26600,26500,2465
20231108,093000,774152300,26500,26600,26600,26450,260
20231108,092900,767263200,26600,26450,26600,26450,3018
20231108,092800,687225850,26450,26450,26450,26450,641
20231108,092700,670271400,26500,26450,26500,26450,77
20231108,092600,668231050,26450,26500,26500,26450,266
20231108,092500,661189850,26450,26500,26500,26450,20
20231108,092400,660659950,26450,26450,26450,26400,150
20231108,092300,656692550,26450,26500,26550,26450,3481
20231108,092200,564442900,26500,26500,26500,26500,606
20231108,092100,548383900,26500,26500,26500,26500,14
20231108,092000,548012900,26500,26450,26500,26350,1231
20231108,091900,515480050,26350,26400,26450,26350,340
20231108,091800,506506600,26350,26350,26450,26350,529
20231108,091700,492562950,26350,26400,26400,26350,1131
20231108,091600,462708200,26450,26450,26500,26450,119
20231108,091500,459559750,26500,26450,26500,26450,569
20231108,091400,444506950,26450,26450,26450,26450,448
20231108,091300,432657350,26450,26450,26500,26450,325
20231108,091200,424059850,26500,26500,26500,26500,570
20231108,091100,408954850,26500,26550,26550,26450,589
20231108,091000,393331300,26550,26550,26550,26550,514
20231108,090900,379684600,26500,26500,26550,26500,353
20231108,090800,370329650,26550,26400,26550,26400,2456
20231108,090700,305327100,26450,26500,26500,26300,776
20231108,090600,284871100,26500,26300,26500,26300,2703
20231108,090500,213388200,26200,26250,26350,26200,1579
20231108,090400,171953850,26250,26250,26300,26200,1161
20231108,090300,141485100,26300,26500,26500,26300,3740
20231108,090200,42790050,26500,26450,26550,26450,378
20231108,090100,32776750,26450,26450,26550,26450,298
20231108,090000,24889450,26450,26450,26450,26450,856