KissMeData/001060/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,183300,7192990500,26200,26200,26200,26200,7997
20231109,183200,7192990500,26200,26200,26200,26200,0
20231109,183100,7192990500,26200,26200,26200,26200,0
20231109,183000,7192990500,26200,26200,26200,26200,0
20231109,182900,7192990500,26200,26200,26200,26200,0
20231109,182800,7192990500,26200,26200,26200,26200,0
20231109,182700,7192990500,26200,26200,26200,26200,0
20231109,182600,7192990500,26200,26200,26200,26200,0
20231109,182500,7192990500,26200,26200,26200,26200,0
20231109,182400,7192990500,26200,26200,26200,26200,0
20231109,182300,7192990500,26200,26200,26200,26200,0
20231109,182200,7192990500,26200,26200,26200,26200,0
20231109,182100,7192990500,26200,26200,26200,26200,0
20231109,182000,7192990500,26200,26200,26200,26200,0
20231109,181900,7192990500,26200,26200,26200,26200,0
20231109,181800,7192990500,26200,26200,26200,26200,0
20231109,181700,7192990500,26200,26200,26200,26200,0
20231109,181600,7192990500,26200,26200,26200,26200,0
20231109,181500,7192990500,26200,26200,26200,26200,0
20231109,181400,7192990500,26200,26200,26200,26200,0
20231109,181300,7192990500,26200,26200,26200,26200,0
20231109,181200,7192990500,26200,26200,26200,26200,0
20231109,181100,7192990500,26200,26200,26200,26200,0
20231109,181000,7192990500,26200,26200,26200,26200,0
20231109,180900,7192990500,26200,26200,26200,26200,0
20231109,180800,7192990500,26200,26200,26200,26200,0
20231109,180700,7192990500,26200,26200,26200,26200,0
20231109,180600,7192990500,26200,26200,26200,26200,0
20231109,180500,7192990500,26200,26200,26200,26200,0
20231109,180400,7192990500,26200,26200,26200,26200,0
20231109,180300,7192990500,26200,26200,26200,26200,7997
20231109,180200,7192990500,26200,26200,26200,26200,0
20231109,180100,7192990500,26200,26200,26200,26200,0
20231109,180000,7192990500,26200,26200,26200,26200,0
20231109,175900,7192990500,26200,26200,26200,26200,0
20231109,175800,7192990500,26200,26200,26200,26200,0
20231109,175700,7192990500,26200,26200,26200,26200,0
20231109,175600,7192990500,26200,26200,26200,26200,0
20231109,175500,7192990500,26200,26200,26200,26200,0
20231109,175400,7192990500,26200,26200,26200,26200,0
20231109,175300,7192990500,26200,26200,26200,26200,0
20231109,175200,7192990500,26200,26200,26200,26200,0
20231109,175100,7192990500,26200,26200,26200,26200,0
20231109,175000,7192990500,26200,26200,26200,26200,0
20231109,174900,7192990500,26200,26200,26200,26200,0
20231109,174800,7192990500,26200,26200,26200,26200,0
20231109,174700,7192990500,26200,26200,26200,26200,0
20231109,174600,7192990500,26200,26200,26200,26200,0
20231109,174500,7192990500,26200,26200,26200,26200,0
20231109,174400,7192990500,26200,26200,26200,26200,0
20231109,174300,7192990500,26200,26200,26200,26200,0
20231109,174200,7192990500,26200,26200,26200,26200,0
20231109,174100,7192990500,26200,26200,26200,26200,0
20231109,174000,7192990500,26200,26200,26200,26200,0
20231109,173900,7192990500,26200,26200,26200,26200,0
20231109,173800,7192990500,26200,26200,26200,26200,0
20231109,173700,7192990500,26200,26200,26200,26200,0
20231109,173600,7192990500,26200,26200,26200,26200,0
20231109,173500,7192990500,26200,26200,26200,26200,0
20231109,173400,7192990500,26200,26200,26200,26200,0
20231109,173300,7192990500,26200,26200,26200,26200,7997
20231109,173200,7192990500,26200,26200,26200,26200,0
20231109,173100,7192990500,26200,26200,26200,26200,0
20231109,173000,7192990500,26200,26200,26200,26200,0
20231109,172900,7192990500,26200,26200,26200,26200,0
20231109,172800,7192990500,26200,26200,26200,26200,0
20231109,172700,7192990500,26200,26200,26200,26200,0
20231109,172600,7192990500,26200,26200,26200,26200,0
20231109,172500,7192990500,26200,26200,26200,26200,0
20231109,172400,7192990500,26200,26200,26200,26200,0
20231109,172300,7192990500,26200,26200,26200,26200,0
20231109,172200,7192990500,26200,26200,26200,26200,0
20231109,172100,7192990500,26200,26200,26200,26200,0
20231109,172000,7192990500,26200,26200,26200,26200,0
20231109,171900,7192990500,26200,26200,26200,26200,0
20231109,171800,7192990500,26200,26200,26200,26200,0
20231109,171700,7192990500,26200,26200,26200,26200,0
20231109,171600,7192990500,26200,26200,26200,26200,0
20231109,171500,7192990500,26200,26200,26200,26200,0
20231109,171400,7192990500,26200,26200,26200,26200,0
20231109,171300,7192990500,26200,26200,26200,26200,0
20231109,171200,7192990500,26200,26200,26200,26200,0
20231109,171100,7192990500,26200,26200,26200,26200,0
20231109,171000,7192990500,26200,26200,26200,26200,0
20231109,170900,7192990500,26200,26200,26200,26200,0
20231109,170800,7192990500,26200,26200,26200,26200,0
20231109,170700,7192990500,26200,26200,26200,26200,0
20231109,170600,7192990500,26200,26200,26200,26200,0
20231109,170500,7192990500,26200,26200,26200,26200,0
20231109,170400,7192990500,26200,26200,26200,26200,0
20231109,170300,7192990500,26200,26200,26200,26200,7997
20231109,170200,7192990500,26200,26200,26200,26200,0
20231109,170100,7192990500,26200,26200,26200,26200,0
20231109,170000,7192990500,26200,26200,26200,26200,0
20231109,165900,7192990500,26200,26200,26200,26200,0
20231109,165800,7192990500,26200,26200,26200,26200,0
20231109,165700,7192990500,26200,26200,26200,26200,0
20231109,165600,7192990500,26200,26200,26200,26200,0
20231109,165500,7192990500,26200,26200,26200,26200,0
20231109,165400,7192990500,26200,26200,26200,26200,0
20231109,165300,7192990500,26200,26200,26200,26200,0
20231109,165200,7192990500,26200,26200,26200,26200,0
20231109,165100,7192990500,26200,26200,26200,26200,0
20231109,165000,7192990500,26200,26200,26200,26200,0
20231109,164900,7192990500,26200,26200,26200,26200,0
20231109,164800,7192990500,26200,26200,26200,26200,0
20231109,164700,7192990500,26200,26200,26200,26200,0
20231109,164600,7192990500,26200,26200,26200,26200,0
20231109,164500,7192990500,26200,26200,26200,26200,0
20231109,164400,7192990500,26200,26200,26200,26200,0
20231109,164300,7192990500,26200,26200,26200,26200,0
20231109,164200,7192990500,26200,26200,26200,26200,0
20231109,164100,7192990500,26200,26200,26200,26200,0
20231109,164000,7192990500,26200,26200,26200,26200,0
20231109,163900,7192990500,26200,26200,26200,26200,0
20231109,163800,7192990500,26200,26200,26200,26200,0
20231109,163700,7192990500,26200,26200,26200,26200,0
20231109,163600,7192990500,26200,26200,26200,26200,0
20231109,163500,7192990500,26200,26200,26200,26200,0
20231109,163400,7192990500,26200,26200,26200,26200,0
20231109,163300,7192990500,26200,26200,26200,26200,7997
20231109,163200,7192990500,26200,26200,26200,26200,0
20231109,163100,7192990500,26200,26200,26200,26200,0
20231109,163000,7192990500,26200,26200,26200,26200,0
20231109,162900,7192990500,26200,26200,26200,26200,0
20231109,162800,7192990500,26200,26200,26200,26200,0
20231109,162700,7192990500,26200,26200,26200,26200,0
20231109,162600,7192990500,26200,26200,26200,26200,0
20231109,162500,7192990500,26200,26200,26200,26200,0
20231109,162400,7192990500,26200,26200,26200,26200,0
20231109,162300,7192990500,26200,26200,26200,26200,0
20231109,162200,7192990500,26200,26200,26200,26200,0
20231109,162100,7192990500,26200,26200,26200,26200,0
20231109,162000,7192990500,26200,26200,26200,26200,0
20231109,161900,7192990500,26200,26200,26200,26200,0
20231109,161800,7192990500,26200,26200,26200,26200,0
20231109,161700,7192990500,26200,26200,26200,26200,0
20231109,161600,7192990500,26200,26200,26200,26200,0
20231109,161500,7192990500,26200,26200,26200,26200,0
20231109,161400,7192990500,26200,26200,26200,26200,0
20231109,161300,7192990500,26200,26200,26200,26200,0
20231109,161200,7192990500,26200,26200,26200,26200,0
20231109,161100,7192990500,26200,26200,26200,26200,0
20231109,161000,7192990500,26200,26200,26200,26200,0
20231109,160900,7192990500,26200,26200,26200,26200,0
20231109,160800,7192990500,26200,26200,26200,26200,0
20231109,160700,7192990500,26200,26200,26200,26200,0
20231109,160600,7192990500,26200,26200,26200,26200,0
20231109,160500,7192990500,26200,26200,26200,26200,0
20231109,160400,7192990500,26200,26200,26200,26200,0
20231109,160300,7192990500,26200,26200,26200,26200,7997
20231109,160200,7192990500,26200,26200,26200,26200,0
20231109,160100,7192990500,26200,26200,26200,26200,0
20231109,160000,7192990500,26200,26200,26200,26200,0
20231109,155900,7192990500,26200,26200,26200,26200,0
20231109,155800,7192990500,26200,26200,26200,26200,0
20231109,155700,7192990500,26200,26200,26200,26200,0
20231109,155600,7192990500,26200,26200,26200,26200,0
20231109,155500,7192990500,26200,26200,26200,26200,0
20231109,155400,7192990500,26200,26200,26200,26200,0
20231109,155300,7192990500,26200,26200,26200,26200,0
20231109,155200,7192990500,26200,26200,26200,26200,0
20231109,155100,7192990500,26200,26200,26200,26200,0
20231109,155000,7192990500,26200,26200,26200,26200,0
20231109,154900,7192990500,26200,26200,26200,26200,0
20231109,154800,7192990500,26200,26200,26200,26200,0
20231109,154700,7192990500,26200,26200,26200,26200,0
20231109,154600,7192990500,26200,26200,26200,26200,0
20231109,154500,7192990500,26200,26200,26200,26200,0
20231109,154400,7192990500,26200,26200,26200,26200,0
20231109,154300,7192990500,26200,26200,26200,26200,0
20231109,154200,7192990500,26200,26200,26200,26200,0
20231109,154100,7192990500,26200,26200,26200,26200,0
20231109,154000,7192990500,26200,26200,26200,26200,0
20231109,153900,7192990500,26200,26200,26200,26200,0
20231109,153800,7192990500,26200,26200,26200,26200,0
20231109,153700,7192990500,26200,26200,26200,26200,0
20231109,153600,7192990500,26200,26200,26200,26200,0
20231109,153500,7192990500,26200,26200,26200,26200,0
20231109,153400,7192990500,26200,26200,26200,26200,0
20231109,153300,7192990500,26200,26200,26200,26200,7997
20231109,153200,7192990500,26200,26200,26200,26200,0
20231109,153100,7192990500,26200,26200,26200,26200,0
20231109,153000,7192990500,26200,26200,26200,26200,7997
20231109,152900,6983469100,26200,26200,26200,26200,0
20231109,152800,6983469100,26200,26200,26200,26200,0
20231109,152700,6983469100,26200,26200,26200,26200,0
20231109,152600,6983469100,26200,26200,26200,26200,0
20231109,152500,6983469100,26200,26200,26200,26200,0
20231109,152400,6983469100,26200,26200,26200,26200,0
20231109,152300,6983469100,26200,26200,26200,26200,0
20231109,152200,6983469100,26200,26200,26200,26200,0
20231109,152100,6983469100,26200,26200,26200,26200,0
20231109,152000,6983469100,26200,26200,26200,26200,0
20231109,151900,6983469100,26200,26200,26250,26150,569
20231109,151800,6968556950,26200,26200,26250,26150,438
20231109,151700,6957099200,26200,26200,26200,26150,370
20231109,151600,6947408400,26150,26200,26200,26150,603
20231109,151500,6931628450,26150,26200,26200,26150,283
20231109,151400,6924227750,26200,26250,26250,26200,1127
20231109,151300,6894697800,26250,26200,26250,26150,368
20231109,151200,6885062150,26200,26150,26200,26150,339
20231109,151100,6876188700,26250,26200,26250,26150,821
20231109,151000,6854668050,26200,26250,26250,26150,312
20231109,150900,6846499100,26250,26200,26250,26200,220
20231109,150800,6840726350,26200,26150,26200,26150,767
20231109,150700,6820631050,26200,26150,26250,26150,1262
20231109,150600,6787563400,26150,26200,26200,26150,119
20231109,150500,6784447650,26200,26150,26200,26150,255
20231109,150400,6777770650,26200,26200,26200,26150,1154
20231109,150300,6747539600,26200,26200,26250,26200,1128
20231109,150200,6717982050,26200,26200,26200,26150,867
20231109,150100,6695306150,26150,26200,26200,26150,488
20231109,150000,6682544450,26150,26150,26200,26150,1283
20231109,145900,6648992350,26150,26150,26150,26100,1354
20231109,145800,6613588250,26150,26100,26150,26050,1186
20231109,145700,6582627800,26100,26100,26100,26050,256
20231109,145600,6575952350,26100,26000,26100,26000,22
20231109,145500,6575379050,26000,26050,26100,26000,449
20231109,145400,6563682150,26050,26050,26050,26050,52
20231109,145300,6562327550,26050,26050,26100,26050,172
20231109,145200,6557846750,26000,26000,26000,26000,416
20231109,145100,6547030750,26050,26100,26100,26050,137
20231109,145000,6543455600,26050,26050,26100,26050,408
20231109,144900,6532823950,26100,26050,26100,26000,1632
20231109,144800,6490309150,26000,26050,26050,26000,63
20231109,144700,6488670700,26000,26000,26000,26000,123
20231109,144600,6485472700,26000,26000,26050,26000,213
20231109,144500,6479934550,26000,26000,26050,26000,74
20231109,144400,6478009750,26000,26000,26000,26000,1
20231109,144300,6477983750,26000,26000,26000,26000,985
20231109,144200,6452373750,26050,26050,26050,25950,352
20231109,144100,6443209150,26050,26000,26050,25950,547
20231109,144000,6428997700,26050,26050,26050,26050,226
20231109,143900,6423110400,26050,26100,26100,26050,52
20231109,143800,6421755750,26050,26050,26050,26050,68
20231109,143700,6419984350,26050,26000,26050,26000,541
20231109,143600,6405892850,26000,26000,26050,26000,913
20231109,143500,6382154750,26050,26050,26050,26000,264
20231109,143400,6375277950,26050,26050,26050,26050,823
20231109,143300,6353838800,26050,26050,26050,26050,5
20231109,143200,6353708550,26000,26050,26100,26000,350
20231109,143100,6344588550,26000,26100,26100,26000,213
20231109,143000,6339047550,26000,26000,26100,26000,242
20231109,142900,6332754550,26000,25950,26000,25950,1345
20231109,142800,6297796200,25950,25950,26000,25950,1044
20231109,142700,6270702450,26000,26050,26050,25950,1791
20231109,142600,6224139700,26050,26050,26050,26050,110
20231109,142500,6221274200,26050,26050,26050,26050,228
20231109,142400,6215334800,26050,26050,26050,26050,82
20231109,142300,6213198700,26100,26100,26100,26000,544
20231109,142200,6199050550,26100,26100,26100,26050,457
20231109,142100,6187142350,26100,26100,26100,26100,22
20231109,142000,6186568150,26150,26150,26150,26050,1430
20231109,141900,6149245350,26150,26150,26150,26150,32
20231109,141800,6148408550,26150,26150,26200,26150,1221
20231109,141700,6116474300,26150,26150,26150,26100,760
20231109,141600,6096605300,26150,26150,26150,26150,162
20231109,141500,6092369000,26150,26100,26150,26050,1115
20231109,141400,6063277900,26100,26150,26150,26100,224
20231109,141300,6057424650,26150,26100,26150,26100,291
20231109,141200,6049823400,26100,26100,26100,26100,154
20231109,141100,6045804000,26050,26100,26150,26050,316
20231109,141000,6037559350,26000,26000,26000,26000,0
20231109,140900,6037559350,26000,26050,26050,26000,1813
20231109,140800,5990411750,26000,26000,26000,26000,2410
20231109,140700,5927751750,26000,25950,26000,25950,54
20231109,140600,5926350400,25900,25900,25900,25900,188
20231109,140500,5921481200,25900,25900,26000,25850,138
20231109,140400,5917906750,25850,26000,26000,25850,3511
20231109,140300,5826930100,26000,26000,26000,26000,10
20231109,140200,5826670100,25950,25950,26000,25950,475
20231109,140100,5814343600,25950,25950,26000,25950,1549
20231109,140000,5774133350,25950,25950,26000,25950,544
20231109,135900,5760013750,25950,25950,26000,25950,837
20231109,135800,5738290950,26000,26000,26000,25950,255
20231109,135700,5731668450,25950,25950,25950,25950,100
20231109,135600,5729073450,25950,26000,26000,25950,45
20231109,135500,5727904150,26000,25950,26000,25950,281
20231109,135400,5720603300,25900,25900,25950,25900,437
20231109,135300,5709266400,25900,25950,26000,25900,78
20231109,135200,5707244950,25950,25900,25950,25900,48
20231109,135100,5706001350,25900,25900,25900,25900,1227
20231109,135000,5674222050,25950,25900,25950,25850,501
20231109,134900,5661262200,25900,25900,25900,25850,823
20231109,134800,5639960150,25900,26000,26000,25850,6305
20231109,134700,5476487800,26000,26000,26050,26000,1785
20231109,134600,5430077000,26000,26050,26050,26000,2301
20231109,134500,5370239800,26050,26050,26050,26050,4171
20231109,134400,5261585250,26100,26200,26200,26050,4930
20231109,134300,5132907850,26150,26100,26150,26100,681
20231109,134200,5115120650,26100,26100,26100,26100,250
20231109,134100,5108595650,26100,26100,26100,26100,179
20231109,134000,5103923750,26100,26150,26150,26100,692
20231109,133900,5085832850,26150,26150,26200,26150,303
20231109,133800,5077909000,26150,26150,26150,26150,100
20231109,133700,5075294000,26150,26150,26150,26150,1889
20231109,133600,5025896650,26150,26200,26200,26150,1228
20231109,133500,4993780150,26200,26200,26200,26200,57
20231109,133400,4992286750,26150,26200,26200,26150,230
20231109,133300,4986263450,26200,26200,26200,26150,974
20231109,133200,4960747150,26150,26150,26150,26150,85
20231109,133100,4958524400,26200,26200,26200,26200,405
20231109,133000,4947913400,26200,26200,26200,26150,518
20231109,132900,4934342850,26200,26150,26200,26150,389
20231109,132800,4924169700,26150,26200,26200,26150,511
20231109,132700,4910806500,26200,26200,26200,26200,10
20231109,132600,4910544500,26250,26200,26250,26200,658
20231109,132500,4893294900,26200,26200,26200,26200,200
20231109,132400,4888054900,26200,26200,26200,26200,796
20231109,132300,4867199700,26200,26200,26200,26200,233
20231109,132200,4861095100,26200,26150,26200,26150,34
20231109,132100,4860205800,26150,26200,26200,26150,50
20231109,132000,4858897300,26150,26150,26150,26150,42
20231109,131900,4857799000,26150,26250,26250,26150,1376
20231109,131800,4821744650,26250,26250,26250,26250,228
20231109,131700,4815759650,26250,26250,26250,26250,1121
20231109,131600,4786333400,26300,26300,26300,26300,2
20231109,131500,4786280800,26300,26250,26300,26250,72
20231109,131400,4784390700,26300,26300,26300,26300,12
20231109,131300,4784075100,26250,26250,26250,26250,136
20231109,131200,4780505100,26300,26250,26300,26250,251
20231109,131100,4773913050,26250,26250,26250,26250,9
20231109,131000,4773676800,26250,26250,26250,26250,108
20231109,130900,4770841800,26250,26250,26250,26250,30
20231109,130800,4770054300,26250,26250,26250,26250,14
20231109,130700,4769686800,26250,26250,26250,26250,39
20231109,130600,4768663050,26200,26200,26200,26200,224
20231109,130500,4762794250,26250,26250,26250,26250,0
20231109,130400,4762794250,26250,26200,26250,26200,72
20231109,130300,4760906100,26200,26250,26250,26200,17
20231109,130200,4760460050,26200,26200,26250,26200,49
20231109,130100,4759175800,26250,26250,26250,26250,42
20231109,130000,4758073300,26250,26200,26250,26200,391
20231109,125900,4747824650,26200,26150,26200,26150,176
20231109,125800,4743222000,26200,26200,26200,26200,141
20231109,125700,4739527800,26200,26200,26200,26200,5
20231109,125600,4739396800,26200,26200,26200,26200,100
20231109,125500,4736776800,26200,26200,26200,26200,152
20231109,125400,4732794400,26200,26200,26200,26200,4
20231109,125300,4732689600,26150,26150,26150,26100,207
20231109,125200,4727284450,26150,26150,26150,26150,10
20231109,125100,4727022950,26150,26150,26150,26150,10
20231109,125000,4726761450,26100,26100,26150,26100,657
20231109,124900,4709613650,26200,26200,26200,26150,392
20231109,124800,4699359350,26150,26150,26150,26150,194
20231109,124700,4694286250,26150,26150,26150,26150,100
20231109,124600,4691671250,26150,26150,26200,26150,15
20231109,124500,4691278950,26150,26150,26150,26150,188
20231109,124400,4686362750,26100,26200,26200,26100,1602
20231109,124300,4644495400,26200,26150,26200,26150,376
20231109,124200,4634654050,26150,26150,26200,26150,190
20231109,124100,4629683800,26200,26200,26200,26200,0
20231109,124000,4629683800,26200,26200,26200,26200,0
20231109,123900,4629683800,26200,26200,26200,26200,19
20231109,123800,4629186000,26200,26150,26200,26150,34
20231109,123700,4628296700,26150,26150,26150,26150,1
20231109,123600,4628270550,26150,26200,26200,26150,208
20231109,123500,4622831300,26200,26200,26200,26150,219
20231109,123400,4617103400,26150,26150,26150,26100,2160
20231109,123300,4560671200,26150,26150,26150,26150,2
20231109,123200,4560618900,26200,26200,26200,26200,1
20231109,123100,4560592700,26150,26150,26150,26150,329
20231109,123000,4551989350,26200,26200,26200,26200,48
20231109,122900,4550731750,26150,26150,26200,26150,642
20231109,122800,4533940600,26150,26250,26250,26150,76
20231109,122700,4531953000,26250,26250,26250,26200,1181
20231109,122600,4501006150,26250,26250,26250,26250,32
20231109,122500,4500166150,26250,26200,26250,26200,557
20231109,122400,4485572600,26200,26200,26200,26200,36
20231109,122300,4484629400,26100,26100,26200,26100,19
20231109,122200,4484133300,26100,26200,26200,26100,308
20231109,122100,4476089750,26200,26150,26200,26150,6
20231109,122000,4475932750,26200,26200,26200,26200,0
20231109,121900,4475932750,26200,26100,26200,26100,156
20231109,121800,4471846350,26100,26200,26200,26100,82
20231109,121700,4469701000,26150,26150,26150,26150,430
20231109,121600,4458456500,26150,26150,26150,26150,50
20231109,121500,4457149000,26100,26100,26100,26100,120
20231109,121400,4454017000,26100,26100,26150,26100,46
20231109,121300,4452816350,26100,26100,26150,26100,629
20231109,121200,4436398350,26150,26100,26150,26100,49
20231109,121100,4435118950,26100,26150,26150,26100,2516
20231109,121000,4369340550,26200,26200,26200,26150,425
20231109,120900,4358225150,26200,26200,26200,26200,51
20231109,120800,4356888950,26200,26200,26200,26200,76
20231109,120700,4354897750,26200,26200,26200,26200,1
20231109,120600,4354871550,26150,26200,26200,26150,511
20231109,120500,4341501850,26200,26150,26200,26150,310
20231109,120400,4333383900,26150,26200,26250,26150,837
20231109,120300,4311414300,26200,26200,26200,26150,1392
20231109,120200,4274943950,26200,26200,26200,26200,200
20231109,120100,4269703950,26250,26250,26250,26250,52
20231109,120000,4268338950,26250,26250,26250,26250,1
20231109,115900,4268312700,26200,26200,26200,26200,9
20231109,115800,4268076900,26200,26200,26200,26200,0
20231109,115700,4268076900,26200,26150,26200,26150,388
20231109,115600,4257911400,26200,26200,26200,26200,1953
20231109,115500,4206742800,26200,26200,26200,26200,147
20231109,115400,4202891400,26250,26250,26250,26250,6
20231109,115300,4202733900,26300,26250,26300,26250,259
20231109,115200,4195933100,26250,26250,26250,26250,136
20231109,115100,4192363100,26200,26200,26200,26200,675
20231109,115000,4174678100,26250,26250,26250,26200,195
20231109,114900,4169564350,26250,26250,26250,26250,111
20231109,114800,4166650600,26250,26250,26250,26250,49
20231109,114700,4165364350,26250,26250,26250,26250,34
20231109,114600,4164471850,26250,26250,26250,26250,30
20231109,114500,4163684350,26300,26250,26300,26250,457
20231109,114400,4151686900,26250,26250,26250,26250,245
20231109,114300,4145255650,26250,26200,26250,26200,102
20231109,114200,4142580150,26300,26250,26300,26250,27
20231109,114100,4141871300,26250,26300,26300,26250,93
20231109,114000,4139429050,26300,26200,26300,26200,37
20231109,113900,4138459150,26300,26250,26300,26250,676
20231109,113800,4120713900,26250,26250,26250,26250,503
20231109,113700,4107510150,26250,26250,26250,26250,0
20231109,113600,4107510150,26250,26250,26250,26250,0
20231109,113500,4107510150,26250,26250,26300,26250,352
20231109,113400,4098269950,26250,26300,26300,26250,263
20231109,113300,4091365600,26300,26250,26300,26250,421
20231109,113200,4080314300,26300,26300,26300,26300,51
20231109,113100,4078973000,26250,26250,26250,26250,75
20231109,113000,4077004250,26250,26200,26250,26200,27
20231109,112900,4076295650,26200,26200,26200,26150,205
20231109,112800,4070925100,26200,26200,26250,26200,957
20231109,112700,4045851650,26200,26200,26200,26150,86
20231109,112600,4043598900,26200,26150,26200,26150,2894
20231109,112500,3967916950,26200,26200,26200,26150,2508
20231109,112400,3902207400,26200,26250,26250,26200,2395
20231109,112300,3839343600,26250,26250,26250,26250,10
20231109,112200,3839081100,26300,26300,26300,26300,24
20231109,112100,3838449900,26300,26300,26300,26300,134
20231109,112000,3834925700,26300,26300,26300,26300,23
20231109,111900,3834320800,26300,26300,26300,26250,30
20231109,111800,3833532200,26300,26300,26300,26300,5
20231109,111700,3833400700,26250,26250,26300,26250,1111
20231109,111600,3804236600,26250,26300,26300,26250,956
20231109,111500,3779141500,26250,26300,26300,26250,2809
20231109,111400,3705342000,26350,26350,26350,26350,211
20231109,111300,3699782150,26350,26350,26350,26350,437
20231109,111200,3688267200,26350,26350,26350,26350,13
20231109,111100,3687924650,26350,26350,26350,26350,12
20231109,111000,3687608450,26350,26350,26400,26350,548
20231109,110900,3673167850,26350,26400,26400,26350,1031
20231109,110800,3645999450,26400,26400,26400,26400,11
20231109,110700,3645709050,26350,26350,26400,26350,1002
20231109,110600,3619306300,26400,26400,26400,26350,547
20231109,110500,3604866050,26350,26450,26450,26350,572
20231109,110400,3589766250,26450,26450,26450,26450,12
20231109,110300,3589448850,26450,26450,26450,26450,100
20231109,110200,3586803850,26450,26400,26450,26350,182
20231109,110100,3581997800,26350,26300,26350,26300,387
20231109,110000,3571812300,26300,26400,26400,26300,1485
20231109,105900,3532683450,26350,26400,26400,26350,967
20231109,105800,3507158500,26450,26550,26550,26450,562
20231109,105700,3492293500,26500,26550,26550,26450,147
20231109,105600,3488402900,26550,26500,26550,26500,67
20231109,105500,3486624950,26500,26500,26500,26500,119
20231109,105400,3483471450,26550,26550,26600,26500,688
20231109,105300,3465219300,26550,26600,26600,26550,265
20231109,105200,3458177950,26700,26550,26700,26550,1441
20231109,105100,3419878950,26600,26600,26600,26600,198
20231109,105000,3414612150,26600,26550,26600,26500,292
20231109,104900,3406854650,26550,26500,26550,26500,133
20231109,104800,3403328500,26500,26500,26500,26500,405
20231109,104700,3392596000,26550,26500,26550,26500,81
20231109,104600,3390449350,26550,26450,26550,26450,109
20231109,104500,3387563600,26450,26500,26500,26450,82
20231109,104400,3385392950,26500,26550,26550,26500,1408
20231109,104300,3348030700,26550,26550,26550,26550,118
20231109,104200,3344897800,26550,26550,26550,26550,112
20231109,104100,3341924200,26550,26550,26550,26550,11
20231109,104000,3341632150,26550,26550,26550,26550,109
20231109,103900,3338738200,26550,26500,26550,26500,542
20231109,103800,3324367500,26500,26500,26500,26500,160
20231109,103700,3320127500,26500,26500,26600,26500,72
20231109,103600,3318218150,26700,26450,26700,26450,3755
20231109,103500,3218409800,26450,26500,26500,26450,42
20231109,103400,3217297100,26450,26400,26450,26400,381
20231109,103300,3207232650,26350,26400,26400,26350,11
20231109,103200,3206942750,26400,26400,26400,26400,24
20231109,103100,3206309150,26400,26350,26400,26350,209
20231109,103000,3200796950,26350,26350,26400,26350,315
20231109,102900,3192496500,26450,26350,26450,26350,1128
20231109,102800,3162691750,26350,26300,26350,26300,29
20231109,102700,3161928100,26300,26300,26300,26300,1
20231109,102600,3161901800,26300,26300,26300,26300,10
20231109,102500,3161638800,26250,26300,26300,26200,91
20231109,102400,3159248800,26200,26250,26300,26200,576
20231109,102300,3144124050,26300,26250,26300,26250,105
20231109,102200,3141367550,26250,26250,26250,26250,10
20231109,102100,3141105050,26200,26200,26200,26200,58
20231109,102000,3139585450,26200,26250,26250,26200,255
20231109,101900,3132904400,26200,26300,26300,26150,729
20231109,101800,3113797200,26200,26300,26400,26200,1786
20231109,101700,3066980350,26250,26200,26250,26200,365
20231109,101600,3057399500,26250,26200,26250,26200,72
20231109,101500,3055512550,26150,26200,26200,26150,152
20231109,101400,3051533550,26200,26350,26350,26200,4636
20231109,101300,2929928700,26350,26300,26350,26300,229
20231109,101200,2923894650,26350,26350,26350,26350,9
20231109,101100,2923657500,26350,26350,26350,26350,156
20231109,101000,2919546900,26250,26300,26300,26250,400
20231109,100900,2909033950,26250,26250,26250,26200,1138
20231109,100800,2879179350,26250,26200,26300,26200,1357
20231109,100700,2843569850,26200,26350,26350,26200,5865
20231109,100600,2689272100,26400,26500,26500,26400,1730
20231109,100500,2643562650,26500,26500,26500,26450,156
20231109,100400,2639434150,26500,26500,26500,26500,161
20231109,100300,2635167650,26500,26500,26500,26450,86
20231109,100200,2632888750,26500,26500,26600,26500,199
20231109,100100,2627614750,26500,26450,26500,26450,148
20231109,100000,2623698100,26450,26450,26450,26400,492
20231109,095900,2610684800,26450,26450,26450,26400,21
20231109,095800,2610129400,26450,26450,26500,26400,1347
20231109,095700,2574537100,26450,26500,26500,26450,112
20231109,095600,2571573100,26500,26500,26550,26500,649
20231109,095500,2554372000,26500,26400,26500,26400,1010
20231109,095400,2527654700,26400,26500,26500,26400,574
20231109,095300,2512499900,26500,26400,26500,26350,2368
20231109,095200,2449909550,26400,26550,26550,26400,6999
20231109,095100,2264503250,26550,26650,26650,26550,4020
20231109,095000,2157493000,26700,26700,26700,26700,3363
20231109,094900,2067700900,26700,26700,26700,26700,1157
20231109,094800,2036809000,26700,26700,26750,26700,249
20231109,094700,2030160450,26700,26700,26700,26700,2115
20231109,094600,1973689950,26700,26750,26800,26700,803
20231109,094500,1952219650,26750,26800,26800,26750,10
20231109,094400,1951951900,26800,26800,26800,26750,525
20231109,094300,1937881950,26750,26750,26750,26700,308
20231109,094200,1929644700,26750,26750,26750,26750,362
20231109,094100,1919961200,26700,26750,26750,26700,949
20231109,094000,1894593950,26750,26800,26800,26750,576
20231109,093900,1879183150,26800,26750,26800,26750,255
20231109,093800,1872355850,26750,26750,26750,26750,362
20231109,093700,1862672350,26750,26750,26750,26750,500
20231109,093600,1849297350,26750,26800,26800,26750,795
20231109,093500,1828030800,26750,26850,26850,26750,300
20231109,093400,1819991650,26850,26800,26850,26800,241
20231109,093300,1813530800,26800,26850,26900,26800,1372
20231109,093200,1776713050,26850,26850,26900,26850,41
20231109,093100,1775612100,26850,26900,26900,26850,1174
20231109,093000,1744085150,26850,26900,26900,26850,284
20231109,092900,1736452050,26900,26850,26900,26850,424
20231109,092800,1725047150,26900,26900,26900,26900,22
20231109,092700,1724455350,26850,26950,26950,26850,545
20231109,092600,1709799300,26950,26950,26950,26900,217
20231109,092500,1703961200,26900,26800,26900,26800,1531
20231109,092400,1662853050,26800,26800,26800,26800,922
20231109,092300,1638143450,26850,26850,26850,26800,541
20231109,092200,1623630600,26850,26850,26850,26800,452
20231109,092100,1611496550,26850,26950,26950,26850,1522
20231109,092000,1570562650,26950,26900,26950,26900,859
20231109,091900,1547454550,26900,26850,26900,26850,247
20231109,091800,1540810400,26850,26700,26850,26700,669
20231109,091700,1522872750,26700,26650,26800,26650,847
20231109,091600,1500248800,26650,26850,26850,26650,4099
20231109,091500,1390579750,26850,26900,26900,26800,1518
20231109,091400,1349831600,26900,26800,26950,26800,2476
20231109,091300,1283269950,26800,26850,26850,26800,2297
20231109,091200,1221634950,26900,26900,26950,26900,2443
20231109,091100,1155889300,26900,27050,27050,26900,4129
20231109,091000,1044406000,27050,26950,27050,26900,1248
20231109,090900,1010721200,26950,27150,27200,26950,2902
20231109,090800,932253000,27150,27100,27150,27000,2446
20231109,090700,865911550,27150,27100,27150,27100,1284
20231109,090600,831114250,27100,27000,27150,26900,5552
20231109,090500,681042700,27050,27200,27200,27050,1650
20231109,090400,636279550,27200,27200,27250,27100,1741
20231109,090300,588911350,27150,27050,27150,27000,4521
20231109,090200,466417750,27100,26900,27100,26850,5017
20231109,090100,330979250,26950,26950,27000,26850,3038
20231109,090000,249206200,26850,27000,27000,26850,9239