KissMeData/001060/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,183300,2032912400,26650,26650,26650,26650,1979
20241029,183200,2032912400,26650,26650,26650,26650,0
20241029,183100,2032912400,26650,26650,26650,26650,0
20241029,183000,2032912400,26650,26650,26650,26650,0
20241029,182900,2032912400,26650,26650,26650,26650,0
20241029,182800,2032912400,26650,26650,26650,26650,0
20241029,182700,2032912400,26650,26650,26650,26650,0
20241029,182600,2032912400,26650,26650,26650,26650,0
20241029,182500,2032912400,26650,26650,26650,26650,0
20241029,182400,2032912400,26650,26650,26650,26650,0
20241029,182300,2032912400,26650,26650,26650,26650,0
20241029,182200,2032912400,26650,26650,26650,26650,0
20241029,182100,2032912400,26650,26650,26650,26650,0
20241029,182000,2032912400,26650,26650,26650,26650,0
20241029,181900,2032912400,26650,26650,26650,26650,0
20241029,181800,2032912400,26650,26650,26650,26650,0
20241029,181700,2032912400,26650,26650,26650,26650,0
20241029,181600,2032912400,26650,26650,26650,26650,0
20241029,181500,2032912400,26650,26650,26650,26650,0
20241029,181400,2032912400,26650,26650,26650,26650,0
20241029,181300,2032912400,26650,26650,26650,26650,0
20241029,181200,2032912400,26650,26650,26650,26650,0
20241029,181100,2032912400,26650,26650,26650,26650,0
20241029,181000,2032912400,26650,26650,26650,26650,0
20241029,180900,2032912400,26650,26650,26650,26650,0
20241029,180800,2032912400,26650,26650,26650,26650,0
20241029,180700,2032912400,26650,26650,26650,26650,0
20241029,180600,2032912400,26650,26650,26650,26650,0
20241029,180500,2032912400,26650,26650,26650,26650,0
20241029,180400,2032912400,26650,26650,26650,26650,0
20241029,180300,2032912400,26650,26650,26650,26650,1979
20241029,180200,2032912400,26650,26650,26650,26650,0
20241029,180100,2032912400,26650,26650,26650,26650,0
20241029,180000,2032912400,26650,26650,26650,26650,0
20241029,175900,2032912400,26650,26650,26650,26650,0
20241029,175800,2032912400,26650,26650,26650,26650,0
20241029,175700,2032912400,26650,26650,26650,26650,0
20241029,175600,2032912400,26650,26650,26650,26650,0
20241029,175500,2032912400,26650,26650,26650,26650,0
20241029,175400,2032912400,26650,26650,26650,26650,0
20241029,175300,2032912400,26650,26650,26650,26650,0
20241029,175200,2032912400,26650,26650,26650,26650,0
20241029,175100,2032912400,26650,26650,26650,26650,0
20241029,175000,2032912400,26650,26650,26650,26650,0
20241029,174900,2032912400,26650,26650,26650,26650,0
20241029,174800,2032912400,26650,26650,26650,26650,0
20241029,174700,2032912400,26650,26650,26650,26650,0
20241029,174600,2032912400,26650,26650,26650,26650,0
20241029,174500,2032912400,26650,26650,26650,26650,0
20241029,174400,2032912400,26650,26650,26650,26650,0
20241029,174300,2032912400,26650,26650,26650,26650,0
20241029,174200,2032912400,26650,26650,26650,26650,0
20241029,174100,2032912400,26650,26650,26650,26650,0
20241029,174000,2032912400,26650,26650,26650,26650,0
20241029,173900,2032912400,26650,26650,26650,26650,0
20241029,173800,2032912400,26650,26650,26650,26650,0
20241029,173700,2032912400,26650,26650,26650,26650,0
20241029,173600,2032912400,26650,26650,26650,26650,0
20241029,173500,2032912400,26650,26650,26650,26650,0
20241029,173400,2032912400,26650,26650,26650,26650,0
20241029,173300,2032912400,26650,26650,26650,26650,1979
20241029,173200,2032912400,26650,26650,26650,26650,0
20241029,173100,2032912400,26650,26650,26650,26650,0
20241029,173000,2032912400,26650,26650,26650,26650,0
20241029,172900,2032912400,26650,26650,26650,26650,0
20241029,172800,2032912400,26650,26650,26650,26650,0
20241029,172700,2032912400,26650,26650,26650,26650,0
20241029,172600,2032912400,26650,26650,26650,26650,0
20241029,172500,2032912400,26650,26650,26650,26650,0
20241029,172400,2032912400,26650,26650,26650,26650,0
20241029,172300,2032912400,26650,26650,26650,26650,0
20241029,172200,2032912400,26650,26650,26650,26650,0
20241029,172100,2032912400,26650,26650,26650,26650,0
20241029,172000,2032912400,26650,26650,26650,26650,0
20241029,171900,2032912400,26650,26650,26650,26650,0
20241029,171800,2032912400,26650,26650,26650,26650,0
20241029,171700,2032912400,26650,26650,26650,26650,0
20241029,171600,2032912400,26650,26650,26650,26650,0
20241029,171500,2032912400,26650,26650,26650,26650,0
20241029,171400,2032912400,26650,26650,26650,26650,0
20241029,171300,2032912400,26650,26650,26650,26650,0
20241029,171200,2032912400,26650,26650,26650,26650,0
20241029,171100,2032912400,26650,26650,26650,26650,0
20241029,171000,2032912400,26650,26650,26650,26650,0
20241029,170900,2032912400,26650,26650,26650,26650,0
20241029,170800,2032912400,26650,26650,26650,26650,0
20241029,170700,2032912400,26650,26650,26650,26650,0
20241029,170600,2032912400,26650,26650,26650,26650,0
20241029,170500,2032912400,26650,26650,26650,26650,0
20241029,170400,2032912400,26650,26650,26650,26650,0
20241029,170300,2032912400,26650,26650,26650,26650,1979
20241029,170200,2032912400,26650,26650,26650,26650,0
20241029,170100,2032912400,26650,26650,26650,26650,0
20241029,170000,2032912400,26650,26650,26650,26650,0
20241029,165900,2032912400,26650,26650,26650,26650,0
20241029,165800,2032912400,26650,26650,26650,26650,0
20241029,165700,2032912400,26650,26650,26650,26650,0
20241029,165600,2032912400,26650,26650,26650,26650,0
20241029,165500,2032912400,26650,26650,26650,26650,0
20241029,165400,2032912400,26650,26650,26650,26650,0
20241029,165300,2032912400,26650,26650,26650,26650,0
20241029,165200,2032912400,26650,26650,26650,26650,0
20241029,165100,2032912400,26650,26650,26650,26650,0
20241029,165000,2032912400,26650,26650,26650,26650,0
20241029,164900,2032912400,26650,26650,26650,26650,0
20241029,164800,2032912400,26650,26650,26650,26650,0
20241029,164700,2032912400,26650,26650,26650,26650,0
20241029,164600,2032912400,26650,26650,26650,26650,0
20241029,164500,2032912400,26650,26650,26650,26650,0
20241029,164400,2032912400,26650,26650,26650,26650,0
20241029,164300,2032912400,26650,26650,26650,26650,0
20241029,164200,2032912400,26650,26650,26650,26650,0
20241029,164100,2032912400,26650,26650,26650,26650,0
20241029,164000,2032912400,26650,26650,26650,26650,0
20241029,163900,2032912400,26650,26650,26650,26650,0
20241029,163800,2032912400,26650,26650,26650,26650,0
20241029,163700,2032912400,26650,26650,26650,26650,0
20241029,163600,2032912400,26650,26650,26650,26650,0
20241029,163500,2032912400,26650,26650,26650,26650,0
20241029,163400,2032912400,26650,26650,26650,26650,0
20241029,163300,2032912400,26650,26650,26650,26650,1979
20241029,163200,2032912400,26650,26650,26650,26650,0
20241029,163100,2032912400,26650,26650,26650,26650,0
20241029,163000,2032912400,26650,26650,26650,26650,0
20241029,162900,2032912400,26650,26650,26650,26650,0
20241029,162800,2032912400,26650,26650,26650,26650,0
20241029,162700,2032912400,26650,26650,26650,26650,0
20241029,162600,2032912400,26650,26650,26650,26650,0
20241029,162500,2032912400,26650,26650,26650,26650,0
20241029,162400,2032912400,26650,26650,26650,26650,0
20241029,162300,2032912400,26650,26650,26650,26650,0
20241029,162200,2032912400,26650,26650,26650,26650,0
20241029,162100,2032912400,26650,26650,26650,26650,0
20241029,162000,2032912400,26650,26650,26650,26650,0
20241029,161900,2032912400,26650,26650,26650,26650,0
20241029,161800,2032912400,26650,26650,26650,26650,0
20241029,161700,2032912400,26650,26650,26650,26650,0
20241029,161600,2032912400,26650,26650,26650,26650,0
20241029,161500,2032912400,26650,26650,26650,26650,0
20241029,161400,2032912400,26650,26650,26650,26650,0
20241029,161300,2032912400,26650,26650,26650,26650,0
20241029,161200,2032912400,26650,26650,26650,26650,0
20241029,161100,2032912400,26650,26650,26650,26650,0
20241029,161000,2032912400,26650,26650,26650,26650,0
20241029,160900,2032912400,26650,26650,26650,26650,0
20241029,160800,2032912400,26650,26650,26650,26650,0
20241029,160700,2032912400,26650,26650,26650,26650,0
20241029,160600,2032912400,26650,26650,26650,26650,0
20241029,160500,2032912400,26650,26650,26650,26650,0
20241029,160400,2032912400,26650,26650,26650,26650,0
20241029,160300,2032912400,26650,26650,26650,26650,1979
20241029,160200,2032912400,26650,26650,26650,26650,0
20241029,160100,2032912400,26650,26650,26650,26650,0
20241029,160000,2032912400,26650,26650,26650,26650,0
20241029,155900,2032912400,26650,26650,26650,26650,0
20241029,155800,2032912400,26650,26650,26650,26650,0
20241029,155700,2032912400,26650,26650,26650,26650,0
20241029,155600,2032912400,26650,26650,26650,26650,0
20241029,155500,2032912400,26650,26650,26650,26650,0
20241029,155400,2032912400,26650,26650,26650,26650,0
20241029,155300,2032912400,26650,26650,26650,26650,0
20241029,155200,2032912400,26650,26650,26650,26650,0
20241029,155100,2032912400,26650,26650,26650,26650,0
20241029,155000,2032912400,26650,26650,26650,26650,0
20241029,154900,2032912400,26650,26650,26650,26650,0
20241029,154800,2032912400,26650,26650,26650,26650,0
20241029,154700,2032912400,26650,26650,26650,26650,0
20241029,154600,2032912400,26650,26650,26650,26650,0
20241029,154500,2032912400,26650,26650,26650,26650,0
20241029,154400,2032912400,26650,26650,26650,26650,0
20241029,154300,2032912400,26650,26650,26650,26650,0
20241029,154200,2032912400,26650,26650,26650,26650,0
20241029,154100,2032912400,26650,26650,26650,26650,0
20241029,154000,2032912400,26650,26650,26650,26650,0
20241029,153900,2032912400,26650,26650,26650,26650,0
20241029,153800,2032912400,26650,26650,26650,26650,0
20241029,153700,2032912400,26650,26650,26650,26650,0
20241029,153600,2032912400,26650,26650,26650,26650,0
20241029,153500,2032912400,26650,26650,26650,26650,0
20241029,153400,2032912400,26650,26650,26650,26650,0
20241029,153300,2032912400,26650,26650,26650,26650,1979
20241029,153200,2032912400,26650,26650,26650,26650,0
20241029,153100,2032912400,26650,26650,26650,26650,0
20241029,153000,2032912400,26650,26650,26650,26650,1979
20241029,152900,1980172050,26650,26650,26650,26650,0
20241029,152800,1980172050,26650,26650,26650,26650,0
20241029,152700,1980172050,26650,26650,26650,26650,0
20241029,152600,1980172050,26650,26650,26650,26650,0
20241029,152500,1980172050,26650,26650,26650,26650,0
20241029,152400,1980172050,26650,26650,26650,26650,0
20241029,152300,1980172050,26650,26650,26650,26650,0
20241029,152200,1980172050,26650,26650,26650,26650,0
20241029,152100,1980172050,26650,26650,26650,26650,0
20241029,152000,1980172050,26650,26650,26650,26650,0
20241029,151900,1980172050,26650,26600,26650,26600,33
20241029,151800,1979293050,26650,26700,26700,26600,79
20241029,151700,1977187050,26700,26650,26700,26650,283
20241029,151600,1969642150,26650,26650,26650,26650,261
20241029,151500,1962686500,26650,26650,26650,26650,27
20241029,151400,1961966950,26650,26600,26650,26600,91
20241029,151300,1959543500,26600,26600,26600,26600,0
20241029,151200,1959543500,26600,26650,26650,26600,41
20241029,151100,1958451550,26650,26650,26650,26600,136
20241029,151000,1954830800,26650,26600,26650,26550,26
20241029,150900,1954139000,26650,26650,26650,26600,637
20241029,150800,1937190250,26600,26650,26650,26600,25
20241029,150700,1936525200,26650,26650,26650,26600,213
20241029,150600,1930857050,26600,26600,26650,26600,258
20241029,150500,1923992500,26600,26600,26600,26600,1
20241029,150400,1923965900,26650,26600,26650,26600,65
20241029,150300,1922236400,26650,26600,26650,26600,93
20241029,150200,1919761900,26650,26600,26650,26600,66
20241029,150100,1918005500,26600,26600,26600,26600,16
20241029,150000,1917579900,26550,26650,26650,26550,25
20241029,145900,1916916050,26650,26550,26650,26550,1716
20241029,145800,1871275750,26550,26550,26550,26550,19
20241029,145700,1870771300,26550,26550,26550,26500,134
20241029,145600,1867214750,26600,26600,26600,26600,192
20241029,145500,1862107550,26600,26550,26600,26550,32
20241029,145400,1861257550,26550,26550,26550,26550,0
20241029,145300,1861257550,26550,26550,26550,26550,5
20241029,145200,1861124800,26550,26600,26650,26550,1332
20241029,145100,1825738250,26600,26600,26600,26600,0
20241029,145000,1825738250,26600,26600,26600,26550,30
20241029,144900,1824940600,26600,26600,26600,26550,207
20241029,144800,1819435600,26600,26600,26650,26600,416
20241029,144700,1808367400,26600,26550,26600,26550,80
20241029,144600,1806241500,26550,26550,26550,26550,50
20241029,144500,1804914000,26600,26600,26600,26600,0
20241029,144400,1804914000,26600,26550,26600,26550,29
20241029,144300,1804143800,26600,26600,26600,26600,240
20241029,144200,1797759800,26600,26600,26600,26600,1
20241029,144100,1797733200,26600,26600,26600,26550,63
20241029,144000,1796058600,26650,26600,26650,26600,745
20241029,143900,1776231850,26600,26600,26600,26600,15
20241029,143800,1775832850,26550,26550,26550,26550,179
20241029,143700,1771080400,26550,26550,26550,26550,0
20241029,143600,1771080400,26550,26450,26550,26450,158
20241029,143500,1766893150,26450,26450,26450,26450,0
20241029,143400,1766893150,26450,26450,26450,26450,0
20241029,143300,1766893150,26450,26450,26450,26450,36
20241029,143200,1765940950,26500,26500,26500,26500,1
20241029,143100,1765914450,26500,26500,26500,26500,0
20241029,143000,1765914450,26500,26450,26500,26450,47
20241029,142900,1764670650,26450,26450,26450,26450,0
20241029,142800,1764670650,26450,26450,26450,26450,0
20241029,142700,1764670650,26450,26450,26450,26450,24
20241029,142600,1764035850,26450,26450,26450,26450,0
20241029,142500,1764035850,26450,26450,26500,26400,448
20241029,142400,1752192700,26450,26450,26450,26450,20
20241029,142300,1751663700,26500,26450,26500,26450,148
20241029,142200,1747747950,26450,26450,26450,26450,5
20241029,142100,1747615700,26500,26450,26500,26450,118
20241029,142000,1744490050,26450,26450,26450,26450,1
20241029,141900,1744463600,26500,26450,26500,26450,21
20241029,141800,1743907850,26450,26450,26450,26450,10
20241029,141700,1743643350,26450,26450,26450,26450,12
20241029,141600,1743325950,26500,26500,26500,26500,18
20241029,141500,1742848950,26450,26450,26450,26450,0
20241029,141400,1742848950,26450,26500,26500,26450,34
20241029,141300,1741949100,26500,26500,26500,26500,0
20241029,141200,1741949100,26500,26500,26500,26500,0
20241029,141100,1741949100,26500,26450,26500,26450,35
20241029,141000,1741022800,26500,26500,26500,26500,68
20241029,140900,1739220800,26500,26450,26500,26450,1127
20241029,140800,1709403400,26450,26450,26450,26450,1120
20241029,140700,1679779400,26450,26450,26450,26450,0
20241029,140600,1679779400,26450,26500,26500,26450,26
20241029,140500,1679091600,26500,26500,26500,26500,10
20241029,140400,1678826600,26450,26450,26450,26450,19
20241029,140300,1678324050,26500,26450,26500,26450,80
20241029,140200,1676205300,26450,26450,26450,26450,0
20241029,140100,1676205300,26450,26450,26450,26450,0
20241029,140000,1676205300,26450,26450,26450,26450,23
20241029,135900,1675596950,26500,26500,26500,26500,353
20241029,135800,1666242450,26500,26500,26500,26500,1
20241029,135700,1666215950,26500,26500,26500,26450,94
20241029,135600,1663726150,26500,26500,26500,26500,15
20241029,135500,1663328650,26500,26500,26500,26500,23
20241029,135400,1662719150,26550,26500,26550,26500,127
20241029,135300,1659352400,26500,26500,26500,26500,0
20241029,135200,1659352400,26500,26450,26500,26450,38
20241029,135100,1658346600,26550,26550,26550,26550,0
20241029,135000,1658346600,26550,26550,26550,26550,0
20241029,134900,1658346600,26550,26550,26550,26550,20
20241029,134800,1657815600,26550,26550,26550,26550,21
20241029,134700,1657258050,26550,26500,26550,26500,879
20241029,134600,1633963550,26550,26550,26550,26550,10
20241029,134500,1633698050,26550,26550,26550,26550,30
20241029,134400,1632901550,26550,26450,26550,26450,480
20241029,134300,1620178900,26450,26450,26450,26450,20
20241029,134200,1619649900,26450,26450,26450,26450,0
20241029,134100,1619649900,26450,26450,26450,26450,16
20241029,134000,1619226700,26450,26450,26450,26450,0
20241029,133900,1619226700,26450,26450,26450,26450,1
20241029,133800,1619200250,26450,26450,26450,26450,16
20241029,133700,1618777050,26500,26450,26500,26450,1180
20241029,133600,1587561600,26400,26450,26450,26400,91
20241029,133500,1585155800,26450,26450,26450,26450,0
20241029,133400,1585155800,26450,26450,26450,26450,20
20241029,133300,1584626800,26400,26450,26450,26400,51
20241029,133200,1583279050,26400,26400,26400,26400,0
20241029,133100,1583279050,26400,26400,26400,26400,7
20241029,133000,1583094250,26400,26400,26400,26400,0
20241029,132900,1583094250,26400,26400,26400,26400,7
20241029,132800,1582909450,26450,26400,26450,26400,38
20241029,132700,1581905050,26400,26400,26400,26400,23
20241029,132600,1581297850,26400,26400,26400,26400,9
20241029,132500,1581060250,26400,26400,26400,26400,31
20241029,132400,1580241850,26450,26450,26450,26450,10
20241029,132300,1579977350,26400,26400,26400,26400,8
20241029,132200,1579766150,26400,26400,26400,26400,0
20241029,132100,1579766150,26400,26350,26400,26350,41
20241029,132000,1578684100,26400,26400,26400,26400,163
20241029,131900,1574380900,26400,26400,26400,26400,73
20241029,131800,1572453700,26400,26400,26400,26400,10
20241029,131700,1572189700,26400,26400,26400,26400,30
20241029,131600,1571397700,26450,26450,26450,26450,0
20241029,131500,1571397700,26450,26450,26450,26450,59
20241029,131400,1569837150,26450,26450,26450,26450,25
20241029,131300,1569175900,26450,26450,26450,26450,8
20241029,131200,1568964300,26450,26450,26450,26450,12
20241029,131100,1568646900,26450,26500,26500,26450,197
20241029,131000,1563427600,26450,26450,26450,26450,7
20241029,130900,1563242450,26450,26500,26500,26450,19
20241029,130800,1562739800,26450,26450,26450,26450,23
20241029,130700,1562131450,26400,26450,26450,26400,371
20241029,130600,1552336700,26450,26450,26450,26450,45
20241029,130500,1551146450,26450,26450,26450,26450,148
20241029,130400,1547231850,26450,26450,26450,26450,7
20241029,130300,1547046700,26450,26450,26450,26450,0
20241029,130200,1547046700,26450,26450,26450,26450,482
20241029,130100,1534297800,26450,26500,26500,26450,356
20241029,130000,1524879950,26500,26500,26550,26500,477
20241029,125900,1512239350,26500,26500,26500,26500,18
20241029,125800,1511762350,26550,26550,26550,26550,24
20241029,125700,1511125150,26550,26550,26550,26550,66
20241029,125600,1509372850,26550,26500,26550,26500,18
20241029,125500,1508895300,26550,26500,26550,26500,49
20241029,125400,1507596550,26500,26550,26550,26500,8
20241029,125300,1507384500,26550,26550,26550,26550,8
20241029,125200,1507172100,26550,26500,26550,26500,362
20241029,125100,1497567250,26500,26500,26500,26500,8
20241029,125000,1497355250,26500,26500,26500,26500,8
20241029,124900,1497143250,26600,26500,26600,26500,201
20241029,124800,1491799850,26500,26550,26550,26500,13
20241029,124700,1491455100,26500,26500,26500,26500,32
20241029,124600,1490607100,26500,26550,26550,26500,189
20241029,124500,1485589200,26550,26550,26550,26550,8
20241029,124400,1485376800,26550,26550,26550,26550,24
20241029,124300,1484739600,26550,26550,26550,26550,8
20241029,124200,1484527200,26550,26550,26550,26550,8
20241029,124100,1484314800,26550,26550,26600,26550,27
20241029,124000,1483597900,26550,26500,26550,26500,67
20241029,123900,1481819950,26500,26500,26500,26500,9
20241029,123800,1481581450,26500,26500,26500,26500,24
20241029,123700,1480945450,26500,26500,26550,26500,10
20241029,123600,1480680400,26500,26500,26500,26500,26
20241029,123500,1479991400,26500,26500,26500,26500,8
20241029,123400,1479779400,26500,26500,26500,26500,8
20241029,123300,1479567400,26500,26550,26550,26500,79
20241029,123200,1477470000,26550,26550,26550,26550,9
20241029,123100,1477231050,26550,26550,26550,26550,15
20241029,123000,1476832800,26550,26550,26550,26550,24
20241029,122900,1476195600,26550,26550,26550,26550,8
20241029,122800,1475983200,26550,26550,26550,26550,8
20241029,122700,1475770800,26550,26550,26550,26550,26
20241029,122600,1475080500,26550,26550,26550,26550,8
20241029,122500,1474868100,26550,26550,26550,26550,234
20241029,122400,1468655400,26550,26550,26550,26550,8
20241029,122300,1468443000,26550,26550,26550,26550,9
20241029,122200,1468204050,26600,26550,26600,26550,28
20241029,122100,1467460500,26550,26550,26550,26550,8
20241029,122000,1467248100,26550,26550,26550,26550,8
20241029,121900,1467035700,26550,26550,26550,26550,24
20241029,121800,1466398500,26550,26550,26600,26550,15
20241029,121700,1465999950,26550,26550,26550,26550,25
20241029,121600,1465336200,26550,26500,26550,26500,105
20241029,121500,1462548650,26500,26500,26500,26500,8
20241029,121400,1462336650,26500,26500,26500,26500,25
20241029,121300,1461674150,26500,26500,26550,26500,14
20241029,121200,1461302900,26500,26500,26500,26500,8
20241029,121100,1461090900,26500,26500,26500,26500,24
20241029,121000,1460454900,26550,26500,26550,26500,58
20241029,120900,1458915400,26500,26500,26500,26500,134
20241029,120800,1455364400,26500,26500,26500,26500,25
20241029,120700,1454701900,26500,26500,26500,26500,8
20241029,120600,1454489900,26500,26500,26500,26500,24
20241029,120500,1453853900,26550,26550,26550,26550,45
20241029,120400,1452659150,26550,26550,26550,26550,89
20241029,120300,1450296200,26550,26550,26550,26550,31
20241029,120200,1449473150,26550,26550,26550,26550,28
20241029,120100,1448729750,26550,26500,26550,26500,50
20241029,120000,1447403000,26550,26550,26600,26550,671
20241029,115900,1429578200,26600,26600,26600,26600,207
20241029,115800,1424072000,26600,26600,26600,26600,1
20241029,115700,1424045400,26600,26700,26700,26600,667
20241029,115600,1406270150,26650,26700,26700,26650,120
20241029,115500,1403066650,26700,26650,26700,26650,53
20241029,115400,1401654150,26650,26650,26650,26650,58
20241029,115300,1400108450,26650,26650,26650,26650,158
20241029,115200,1395897750,26650,26650,26650,26650,99
20241029,115100,1393259400,26650,26650,26650,26650,8
20241029,115000,1393046200,26650,26650,26650,26650,596
20241029,114900,1377162800,26650,26650,26700,26650,47
20241029,114800,1375909150,26650,26650,26650,26650,25
20241029,114700,1375242900,26650,26650,26650,26650,24
20241029,114600,1374603300,26650,26650,26650,26650,14
20241029,114500,1374230200,26650,26600,26650,26600,13
20241029,114400,1373884150,26600,26650,26650,26600,164
20241029,114300,1369515600,26650,26700,26700,26650,635
20241029,114200,1352586550,26700,26650,26700,26650,79
20241029,114100,1350479650,26700,26700,26700,26650,686
20241029,114000,1332166850,26700,26700,26700,26650,36
20241029,113900,1331206100,26700,26650,26700,26650,117
20241029,113800,1328082250,26650,26650,26650,26650,33
20241029,113700,1327202800,26650,26650,26700,26650,19
20241029,113600,1326695900,26650,26700,26700,26650,158
20241029,113500,1322480200,26650,26700,26700,26650,29
20241029,113400,1321706800,26650,26650,26650,26650,111
20241029,113300,1318748650,26650,26650,26650,26600,348
20241029,113200,1309474500,26600,26650,26700,26600,653
20241029,113100,1292050750,26600,26600,26600,26600,15
20241029,113000,1291651750,26600,26550,26600,26550,157
20241029,112900,1287476600,26550,26500,26550,26500,18
20241029,112800,1286999100,26500,26500,26500,26500,5
20241029,112700,1286866600,26500,26500,26500,26500,63
20241029,112600,1285197100,26500,26500,26500,26500,8
20241029,112500,1284985100,26500,26500,26500,26500,25
20241029,112400,1284322600,26550,26500,26550,26500,13
20241029,112300,1283977850,26500,26500,26550,26500,84
20241029,112200,1281751600,26500,26550,26550,26500,34
20241029,112100,1280850100,26550,26550,26550,26550,9
20241029,112000,1280611150,26550,26550,26550,26550,1
20241029,111900,1280584600,26500,26550,26550,26500,58
20241029,111800,1279045050,26500,26500,26550,26500,117
20241029,111700,1275943800,26500,26400,26500,26400,104
20241029,111600,1273189100,26400,26450,26450,26400,128
20241029,111500,1269803850,26400,26450,26450,26400,49
20241029,111400,1268508650,26400,26450,26450,26400,123
20241029,111300,1265256500,26450,26450,26450,26450,109
20241029,111200,1262373450,26450,26450,26450,26450,8
20241029,111100,1262161850,26450,26450,26450,26450,33
20241029,111000,1261289000,26450,26400,26450,26400,9
20241029,110900,1261051350,26400,26400,26450,26400,4
20241029,110800,1260945700,26400,26400,26450,26400,65
20241029,110700,1259229500,26400,26400,26400,26350,730
20241029,110600,1239962000,26450,26500,26500,26450,136
20241029,110500,1236364750,26450,26450,26650,26400,210
20241029,110400,1230783400,26400,26450,26500,26400,15
20241029,110300,1230386850,26450,26400,26450,26400,133
20241029,110200,1226870250,26400,26400,26400,26400,8
20241029,110100,1226659050,26450,26400,26450,26400,6
20241029,110000,1226500400,26400,26400,26400,26400,41
20241029,105900,1225418000,26400,26400,26400,26400,7
20241029,105800,1225233200,26400,26400,26450,26400,114
20241029,105700,1222223450,26400,26400,26400,26400,32
20241029,105600,1221378650,26400,26350,26400,26350,159
20241029,105500,1217188900,26350,26450,26500,26350,378
20241029,105400,1207206450,26450,26450,26500,26450,43
20241029,105300,1206068850,26500,26550,26550,26500,2016
20241029,105200,1152616400,26550,26550,26550,26550,150
20241029,105100,1148633900,26550,26550,26600,26550,76
20241029,105000,1146612700,26550,26600,26600,26550,393
20241029,104900,1136161500,26600,26650,26700,26600,573
20241029,104800,1120892600,26650,26650,26650,26600,266
20241029,104700,1113805900,26600,26550,26600,26550,925
20241029,104600,1089202150,26550,26550,26600,26550,355
20241029,104500,1079759600,26600,26550,26600,26550,11
20241029,104400,1079467400,26600,26600,26650,26600,1770
20241029,104300,1032382350,26550,26550,26550,26550,8
20241029,104200,1032169950,26550,26550,26650,26550,4730
20241029,104100,906335900,26550,26450,26600,26450,2463
20241029,104000,841053400,26350,26350,26350,26300,279
20241029,103900,833702100,26350,26350,26350,26350,1
20241029,103800,833675750,26350,26350,26400,26350,18
20241029,103700,833200950,26350,26350,26350,26350,59
20241029,103600,831646300,26350,26350,26350,26350,302
20241029,103500,823688600,26350,26350,26350,26350,13
20241029,103400,823346050,26400,26350,26400,26350,18
20241029,103300,822871500,26400,26350,26400,26350,11
20241029,103200,822581150,26350,26350,26350,26350,10
20241029,103100,822317650,26350,26300,26350,26300,12
20241029,103000,822001500,26300,26300,26300,26300,35
20241029,102900,821081000,26300,26300,26300,26300,8
20241029,102800,820870600,26300,26300,26300,26300,1
20241029,102700,820844300,26350,26300,26350,26300,324
20241029,102600,812322850,26300,26400,26400,26300,1201
20241029,102500,780736450,26400,26400,26400,26400,121
20241029,102400,777542050,26400,26350,26400,26300,807
20241029,102300,756237900,26400,26300,26400,26300,303
20241029,102200,748253800,26300,26300,26350,26300,13
20241029,102100,747911650,26300,26300,26300,26300,32
20241029,102000,747070050,26300,26300,26300,26300,54
20241029,101900,745649850,26300,26300,26300,26300,8
20241029,101800,745439450,26300,26350,26350,26300,15
20241029,101700,745044700,26300,26350,26350,26300,6
20241029,101600,744886650,26350,26300,26350,26300,16
20241029,101500,744465800,26300,26300,26300,26300,7
20241029,101400,744281700,26350,26300,26350,26300,13
20241029,101300,743939500,26300,26350,26350,26300,8
20241029,101200,743729050,26400,26350,26400,26350,11
20241029,101100,743439150,26300,26300,26350,26300,13
20241029,101000,743097000,26300,26350,26350,26300,9
20241029,100900,742860250,26350,26350,26400,26350,963
20241029,100800,717485150,26350,26350,26350,26350,7
20241029,100700,717300700,26450,26450,26450,26350,27
20241029,100600,716587300,26400,26350,26400,26350,150
20241029,100500,712631250,26350,26400,26400,26350,74
20241029,100400,710680550,26400,26400,26450,26350,183
20241029,100300,705844650,26400,26450,26500,26400,161
20241029,100200,701584000,26400,26500,26500,26350,42
20241029,100100,700472250,26500,26350,26500,26350,147
20241029,100000,696587900,26350,26350,26400,26350,52
20241029,095900,695215850,26400,26400,26450,26400,1319
20241029,095800,660378400,26400,26350,26400,26350,475
20241029,095700,647852100,26300,26350,26350,26300,114
20241029,095600,644848900,26300,26300,26300,26300,8
20241029,095500,644638500,26300,26300,26350,26300,4
20241029,095400,644533250,26300,26300,26300,26300,8
20241029,095300,644322850,26300,26300,26300,26300,21
20241029,095200,643770550,26300,26300,26300,26300,58
20241029,095100,642245150,26300,26300,26300,26300,212
20241029,095000,636669550,26300,26300,26300,26300,2
20241029,094900,636616950,26300,26300,26300,26300,56
20241029,094800,635144150,26300,26350,26350,26300,595
20241029,094700,619493700,26300,26300,26300,26300,1
20241029,094600,619467400,26300,26300,26300,26300,9
20241029,094500,619230700,26300,26300,26350,26300,88
20241029,094400,616912300,26350,26350,26350,26300,11
20241029,094300,616622500,26350,26300,26350,26300,5
20241029,094200,616490800,26300,26300,26300,26300,11
20241029,094100,616201500,26300,26300,26350,26300,140
20241029,094000,612519450,26300,26300,26350,26300,3
20241029,093900,612440500,26300,26300,26300,26300,33
20241029,093800,611572600,26300,26350,26350,26300,79
20241029,093700,609494400,26400,26300,26400,26300,438
20241029,093600,597949700,26300,26300,26300,26300,2
20241029,093500,597897100,26300,26300,26350,26300,13
20241029,093400,597554750,26300,26350,26350,26300,2
20241029,093300,597502100,26250,26350,26350,26250,397
20241029,093200,587060500,26350,26350,26350,26300,225
20241029,093100,581136850,26300,26300,26300,26300,126
20241029,093000,577823050,26300,26300,26300,26300,74
20241029,092900,575876850,26300,26300,26300,26300,101
20241029,092800,573220550,26300,26300,26300,26300,21
20241029,092700,572668250,26300,26350,26350,26300,1126
20241029,092600,543050650,26350,26350,26350,26300,60
20241029,092500,541471700,26350,26350,26350,26350,82
20241029,092400,539311000,26350,26350,26400,26350,164
20241029,092300,534989550,26300,26350,26400,26300,231
20241029,092200,528900350,26400,26350,26400,26300,116
20241029,092100,525843600,26350,26300,26350,26300,35
20241029,092000,524921400,26350,26350,26350,26300,987
20241029,091900,498914900,26350,26400,26400,26350,143
20241029,091800,495144750,26350,26400,26400,26350,436
20241029,091700,483648900,26450,26450,26450,26400,27
20241029,091600,482935800,26450,26450,26450,26400,405
20241029,091500,472230150,26450,26450,26450,26400,1675
20241029,091400,427977800,26450,26450,26450,26450,135
20241029,091300,424407050,26450,26450,26450,26450,956
20241029,091200,399120850,26500,26600,26600,26500,118
20241029,091100,395989900,26550,26550,26600,26550,153
20241029,091000,391927550,26500,26400,26500,26400,589
20241029,090900,376353100,26400,26450,26450,26300,1739
20241029,090800,330551900,26400,26450,26450,26400,117
20241029,090700,327457300,26500,26500,26500,26400,483
20241029,090600,314662350,26500,26450,26550,26450,1499
20241029,090500,274951500,26450,26500,26500,26400,1878
20241029,090400,225228300,26500,26300,26850,26300,4191
20241029,090300,113560900,26300,26400,26400,26250,533
20241029,090200,99540850,26350,26350,26350,26350,92
20241029,090100,97116650,26350,26450,26500,26300,2755
20241029,090000,24550450,26450,26550,26550,26450,925