KissMeData/001060/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,183300,888963100,27000,27000,27000,27000,1602
20241101,183200,888963100,27000,27000,27000,27000,0
20241101,183100,888963100,27000,27000,27000,27000,0
20241101,183000,888963100,27000,27000,27000,27000,0
20241101,182900,888963100,27000,27000,27000,27000,0
20241101,182800,888963100,27000,27000,27000,27000,0
20241101,182700,888963100,27000,27000,27000,27000,0
20241101,182600,888963100,27000,27000,27000,27000,0
20241101,182500,888963100,27000,27000,27000,27000,0
20241101,182400,888963100,27000,27000,27000,27000,0
20241101,182300,888963100,27000,27000,27000,27000,0
20241101,182200,888963100,27000,27000,27000,27000,0
20241101,182100,888963100,27000,27000,27000,27000,0
20241101,182000,888963100,27000,27000,27000,27000,0
20241101,181900,888963100,27000,27000,27000,27000,0
20241101,181800,888963100,27000,27000,27000,27000,0
20241101,181700,888963100,27000,27000,27000,27000,0
20241101,181600,888963100,27000,27000,27000,27000,0
20241101,181500,888963100,27000,27000,27000,27000,0
20241101,181400,888963100,27000,27000,27000,27000,0
20241101,181300,888963100,27000,27000,27000,27000,0
20241101,181200,888963100,27000,27000,27000,27000,0
20241101,181100,888963100,27000,27000,27000,27000,0
20241101,181000,888963100,27000,27000,27000,27000,0
20241101,180900,888963100,27000,27000,27000,27000,0
20241101,180800,888963100,27000,27000,27000,27000,0
20241101,180700,888963100,27000,27000,27000,27000,0
20241101,180600,888963100,27000,27000,27000,27000,0
20241101,180500,888963100,27000,27000,27000,27000,0
20241101,180400,888963100,27000,27000,27000,27000,0
20241101,180300,888963100,27000,27000,27000,27000,1602
20241101,180200,888963100,27000,27000,27000,27000,0
20241101,180100,888963100,27000,27000,27000,27000,0
20241101,180000,888963100,27000,27000,27000,27000,0
20241101,175900,888963100,27000,27000,27000,27000,0
20241101,175800,888963100,27000,27000,27000,27000,0
20241101,175700,888963100,27000,27000,27000,27000,0
20241101,175600,888963100,27000,27000,27000,27000,0
20241101,175500,888963100,27000,27000,27000,27000,0
20241101,175400,888963100,27000,27000,27000,27000,0
20241101,175300,888963100,27000,27000,27000,27000,0
20241101,175200,888963100,27000,27000,27000,27000,0
20241101,175100,888963100,27000,27000,27000,27000,0
20241101,175000,888963100,27000,27000,27000,27000,0
20241101,174900,888963100,27000,27000,27000,27000,0
20241101,174800,888963100,27000,27000,27000,27000,0
20241101,174700,888963100,27000,27000,27000,27000,0
20241101,174600,888963100,27000,27000,27000,27000,0
20241101,174500,888963100,27000,27000,27000,27000,0
20241101,174400,888963100,27000,27000,27000,27000,0
20241101,174300,888963100,27000,27000,27000,27000,0
20241101,174200,888963100,27000,27000,27000,27000,0
20241101,174100,888963100,27000,27000,27000,27000,0
20241101,174000,888963100,27000,27000,27000,27000,0
20241101,173900,888963100,27000,27000,27000,27000,0
20241101,173800,888963100,27000,27000,27000,27000,0
20241101,173700,888963100,27000,27000,27000,27000,0
20241101,173600,888963100,27000,27000,27000,27000,0
20241101,173500,888963100,27000,27000,27000,27000,0
20241101,173400,888963100,27000,27000,27000,27000,0
20241101,173300,888963100,27000,27000,27000,27000,1602
20241101,173200,888963100,27000,27000,27000,27000,0
20241101,173100,888963100,27000,27000,27000,27000,0
20241101,173000,888963100,27000,27000,27000,27000,0
20241101,172900,888963100,27000,27000,27000,27000,0
20241101,172800,888963100,27000,27000,27000,27000,0
20241101,172700,888963100,27000,27000,27000,27000,0
20241101,172600,888963100,27000,27000,27000,27000,0
20241101,172500,888963100,27000,27000,27000,27000,0
20241101,172400,888963100,27000,27000,27000,27000,0
20241101,172300,888963100,27000,27000,27000,27000,0
20241101,172200,888963100,27000,27000,27000,27000,0
20241101,172100,888963100,27000,27000,27000,27000,0
20241101,172000,888963100,27000,27000,27000,27000,0
20241101,171900,888963100,27000,27000,27000,27000,0
20241101,171800,888963100,27000,27000,27000,27000,0
20241101,171700,888963100,27000,27000,27000,27000,0
20241101,171600,888963100,27000,27000,27000,27000,0
20241101,171500,888963100,27000,27000,27000,27000,0
20241101,171400,888963100,27000,27000,27000,27000,0
20241101,171300,888963100,27000,27000,27000,27000,0
20241101,171200,888963100,27000,27000,27000,27000,0
20241101,171100,888963100,27000,27000,27000,27000,0
20241101,171000,888963100,27000,27000,27000,27000,0
20241101,170900,888963100,27000,27000,27000,27000,0
20241101,170800,888963100,27000,27000,27000,27000,0
20241101,170700,888963100,27000,27000,27000,27000,0
20241101,170600,888963100,27000,27000,27000,27000,0
20241101,170500,888963100,27000,27000,27000,27000,0
20241101,170400,888963100,27000,27000,27000,27000,0
20241101,170300,888963100,27000,27000,27000,27000,1602
20241101,170200,888963100,27000,27000,27000,27000,0
20241101,170100,888963100,27000,27000,27000,27000,0
20241101,170000,888963100,27000,27000,27000,27000,0
20241101,165900,888963100,27000,27000,27000,27000,0
20241101,165800,888963100,27000,27000,27000,27000,0
20241101,165700,888963100,27000,27000,27000,27000,0
20241101,165600,888963100,27000,27000,27000,27000,0
20241101,165500,888963100,27000,27000,27000,27000,0
20241101,165400,888963100,27000,27000,27000,27000,0
20241101,165300,888963100,27000,27000,27000,27000,0
20241101,165200,888963100,27000,27000,27000,27000,0
20241101,165100,888963100,27000,27000,27000,27000,0
20241101,165000,888963100,27000,27000,27000,27000,0
20241101,164900,888963100,27000,27000,27000,27000,0
20241101,164800,888963100,27000,27000,27000,27000,0
20241101,164700,888963100,27000,27000,27000,27000,0
20241101,164600,888963100,27000,27000,27000,27000,0
20241101,164500,888963100,27000,27000,27000,27000,0
20241101,164400,888963100,27000,27000,27000,27000,0
20241101,164300,888963100,27000,27000,27000,27000,0
20241101,164200,888963100,27000,27000,27000,27000,0
20241101,164100,888963100,27000,27000,27000,27000,0
20241101,164000,888963100,27000,27000,27000,27000,0
20241101,163900,888963100,27000,27000,27000,27000,0
20241101,163800,888963100,27000,27000,27000,27000,0
20241101,163700,888963100,27000,27000,27000,27000,0
20241101,163600,888963100,27000,27000,27000,27000,0
20241101,163500,888963100,27000,27000,27000,27000,0
20241101,163400,888963100,27000,27000,27000,27000,0
20241101,163300,888963100,27000,27000,27000,27000,1602
20241101,163200,888963100,27000,27000,27000,27000,0
20241101,163100,888963100,27000,27000,27000,27000,0
20241101,163000,888963100,27000,27000,27000,27000,0
20241101,162900,888963100,27000,27000,27000,27000,0
20241101,162800,888963100,27000,27000,27000,27000,0
20241101,162700,888963100,27000,27000,27000,27000,0
20241101,162600,888963100,27000,27000,27000,27000,0
20241101,162500,888963100,27000,27000,27000,27000,0
20241101,162400,888963100,27000,27000,27000,27000,0
20241101,162300,888963100,27000,27000,27000,27000,0
20241101,162200,888963100,27000,27000,27000,27000,0
20241101,162100,888963100,27000,27000,27000,27000,0
20241101,162000,888963100,27000,27000,27000,27000,0
20241101,161900,888963100,27000,27000,27000,27000,0
20241101,161800,888963100,27000,27000,27000,27000,0
20241101,161700,888963100,27000,27000,27000,27000,0
20241101,161600,888963100,27000,27000,27000,27000,0
20241101,161500,888963100,27000,27000,27000,27000,0
20241101,161400,888963100,27000,27000,27000,27000,0
20241101,161300,888963100,27000,27000,27000,27000,0
20241101,161200,888963100,27000,27000,27000,27000,0
20241101,161100,888963100,27000,27000,27000,27000,0
20241101,161000,888963100,27000,27000,27000,27000,0
20241101,160900,888963100,27000,27000,27000,27000,0
20241101,160800,888963100,27000,27000,27000,27000,0
20241101,160700,888963100,27000,27000,27000,27000,0
20241101,160600,888963100,27000,27000,27000,27000,0
20241101,160500,888963100,27000,27000,27000,27000,0
20241101,160400,888963100,27000,27000,27000,27000,0
20241101,160300,888963100,27000,27000,27000,27000,1602
20241101,160200,888963100,27000,27000,27000,27000,0
20241101,160100,888963100,27000,27000,27000,27000,0
20241101,160000,888963100,27000,27000,27000,27000,0
20241101,155900,888963100,27000,27000,27000,27000,0
20241101,155800,888963100,27000,27000,27000,27000,0
20241101,155700,888963100,27000,27000,27000,27000,0
20241101,155600,888963100,27000,27000,27000,27000,0
20241101,155500,888963100,27000,27000,27000,27000,0
20241101,155400,888963100,27000,27000,27000,27000,0
20241101,155300,888963100,27000,27000,27000,27000,0
20241101,155200,888963100,27000,27000,27000,27000,0
20241101,155100,888963100,27000,27000,27000,27000,0
20241101,155000,888963100,27000,27000,27000,27000,0
20241101,154900,888963100,27000,27000,27000,27000,0
20241101,154800,888963100,27000,27000,27000,27000,0
20241101,154700,888963100,27000,27000,27000,27000,0
20241101,154600,888963100,27000,27000,27000,27000,0
20241101,154500,888963100,27000,27000,27000,27000,0
20241101,154400,888963100,27000,27000,27000,27000,0
20241101,154300,888963100,27000,27000,27000,27000,0
20241101,154200,888963100,27000,27000,27000,27000,0
20241101,154100,888963100,27000,27000,27000,27000,0
20241101,154000,888963100,27000,27000,27000,27000,0
20241101,153900,888963100,27000,27000,27000,27000,0
20241101,153800,888963100,27000,27000,27000,27000,0
20241101,153700,888963100,27000,27000,27000,27000,0
20241101,153600,888963100,27000,27000,27000,27000,0
20241101,153500,888963100,27000,27000,27000,27000,0
20241101,153400,888963100,27000,27000,27000,27000,0
20241101,153300,888963100,27000,27000,27000,27000,1602
20241101,153200,888963100,27000,27000,27000,27000,0
20241101,153100,888963100,27000,27000,27000,27000,0
20241101,153000,888963100,27000,27000,27000,27000,1602
20241101,152900,845709100,26850,26850,26850,26850,0
20241101,152800,845709100,26850,26850,26850,26850,0
20241101,152700,845709100,26850,26850,26850,26850,0
20241101,152600,845709100,26850,26850,26850,26850,0
20241101,152500,845709100,26850,26850,26850,26850,0
20241101,152400,845709100,26850,26850,26850,26850,0
20241101,152300,845709100,26850,26850,26850,26850,0
20241101,152200,845709100,26850,26850,26850,26850,0
20241101,152100,845709100,26850,26850,26850,26850,0
20241101,152000,845709100,26850,26850,26850,26850,0
20241101,151900,845709100,26850,26900,27000,26850,608
20241101,151800,829337150,26950,26900,26950,26900,85
20241101,151700,827048600,26950,26950,26950,26900,248
20241101,151600,820375350,27000,27000,27000,26900,240
20241101,151500,813900050,26950,26950,26950,26950,152
20241101,151400,809803650,26900,26950,26950,26900,16
20241101,151300,809372650,26950,26950,26950,26850,691
20241101,151200,790781200,27000,26950,27000,26950,284
20241101,151100,783126200,26900,26950,26950,26900,62
20241101,151000,781457800,26950,26950,26950,26950,9
20241101,150900,781215250,26950,26900,26950,26900,304
20241101,150800,773037400,26900,26950,26950,26900,397
20241101,150700,762357300,26950,26950,26950,26950,13
20241101,150600,762006950,26900,26900,26950,26900,1352
20241101,150500,725637700,26950,26900,26950,26900,1223
20241101,150400,692738350,26950,26950,26950,26950,121
20241101,150300,689477400,26950,26950,26950,26900,82
20241101,150200,687270450,26950,26950,26950,26950,25
20241101,150100,686596700,27000,26950,27000,26950,10
20241101,150000,686327000,27000,27000,27000,27000,12
20241101,145900,686003000,26950,27000,27000,26950,16
20241101,145800,685571600,26950,26950,26950,26950,19
20241101,145700,685059550,27000,27000,27000,26900,20
20241101,145600,684519850,27000,26950,27000,26950,11
20241101,145500,684223200,26900,26850,26950,26850,36
20241101,145400,683254650,26900,26900,26900,26900,13
20241101,145300,682904950,26850,26900,26950,26850,175
20241101,145200,678204100,26950,26950,26950,26950,22
20241101,145100,677611200,27000,27000,27000,27000,11
20241101,145000,677314200,27000,26950,27000,26950,12
20241101,144900,676990700,27000,27000,27000,27000,3
20241101,144800,676909700,26900,26950,26950,26900,61
20241101,144700,675268150,26900,27000,27000,26900,42
20241101,144600,674136900,27000,27000,27000,27000,1
20241101,144500,674109900,26900,26950,27000,26850,321
20241101,144400,665475950,27000,27000,27000,27000,11
20241101,144300,665178950,27000,27000,27000,27000,9
20241101,144200,664935950,27000,27000,27000,27000,21
20241101,144100,664368950,27050,27050,27050,27000,7
20241101,144000,664179700,27050,27000,27050,27000,29
20241101,143900,663395850,27000,27000,27000,27000,151
20241101,143800,659318850,27000,27000,27000,27000,12
20241101,143700,658994850,27000,27000,27000,27000,109
20241101,143600,656051850,27000,27000,27000,27000,3
20241101,143500,655970850,26950,26950,26950,26900,54
20241101,143400,654517700,26950,26950,26950,26900,113
20241101,143300,651477350,26950,26950,26950,26950,17
20241101,143200,651019200,26950,26950,26950,26950,12
20241101,143100,650695800,26950,26950,26950,26950,9
20241101,143000,650453250,26900,26950,26950,26900,66
20241101,142900,648676800,26900,26950,26950,26900,63
20241101,142800,646981450,26950,26950,26950,26950,11
20241101,142700,646685000,26950,27000,27000,26950,18
20241101,142600,646199850,27000,26950,27000,26900,37
20241101,142500,645202700,27000,27000,27000,27000,3
20241101,142400,645121700,26950,26950,26950,26950,39
20241101,142300,644070650,26950,27000,27000,26950,248
20241101,142200,637377500,27050,27050,27050,27050,19
20241101,142100,636863550,27050,27050,27050,27050,13
20241101,142000,636511900,27050,27050,27050,27050,12
20241101,141900,636187300,27050,27050,27050,27050,8
20241101,141800,635970900,27050,27050,27050,27000,109
20241101,141700,633027000,27050,27050,27050,27050,13
20241101,141600,632675350,27050,27050,27050,27050,11
20241101,141500,632377800,27050,27050,27050,27050,10
20241101,141400,632107300,27050,27050,27050,27050,72
20241101,141300,630159700,27050,27050,27050,27050,13
20241101,141200,629808050,27050,27050,27050,27000,27
20241101,141100,629078450,27050,27050,27050,27050,8
20241101,141000,628862050,27050,27050,27050,27050,62
20241101,140900,627184950,27050,27050,27050,27050,18
20241101,140800,626698050,27050,27050,27050,27050,11
20241101,140700,626400500,27050,27000,27050,27000,435
20241101,140600,614655050,27050,27050,27050,27050,63
20241101,140500,612950900,27050,27050,27050,27000,55
20241101,140400,611464800,27050,27050,27050,27050,11
20241101,140300,611167250,27050,27050,27050,27000,58
20241101,140200,609600200,27050,27050,27050,27050,13
20241101,140100,609248550,27050,27050,27050,27050,23
20241101,140000,608626400,27050,27000,27050,27000,158
20241101,135900,604360000,27000,27000,27000,27000,110
20241101,135800,601390000,27000,27000,27000,27000,12
20241101,135700,601066000,27000,27000,27000,26950,12
20241101,135600,600742050,27000,27000,27000,26950,22
20241101,135500,600148550,27000,27000,27000,27000,30
20241101,135400,599338550,27000,27000,27000,27000,12
20241101,135300,599014550,27000,26950,27000,26950,18
20241101,135200,598529300,27000,27000,27000,27000,12
20241101,135100,598205300,27000,27000,27000,27000,10
20241101,135000,597935300,27000,27000,27000,27000,11
20241101,134900,597638300,26950,26950,27000,26950,19
20241101,134800,597126200,27000,27000,27000,26950,7
20241101,134700,596937400,27000,26950,27000,26950,8
20241101,134600,596721750,26950,26950,26950,26950,25
20241101,134500,596048000,26950,27000,27000,26950,90
20241101,134400,593622100,27000,27000,27000,27000,29
20241101,134300,592839100,27000,27000,27000,26950,21
20241101,134200,592272150,27050,27050,27050,27050,12
20241101,134100,591947550,27050,27050,27050,27000,22
20241101,134000,591352950,27050,27050,27050,27050,9
20241101,133900,591109500,27050,27050,27050,27050,3
20241101,133800,591028350,27000,27050,27050,27000,201
20241101,133700,585600650,27050,27050,27050,27050,11
20241101,133600,585303100,27050,27000,27050,27000,187
20241101,133500,580253700,27000,27050,27050,27000,24
20241101,133400,579605150,27100,27100,27100,27050,12
20241101,133300,579280350,27050,27100,27100,27050,11
20241101,133200,578982650,27050,27050,27100,27000,102
20241101,133100,576225300,27050,27050,27050,27050,12
20241101,133000,575900700,27050,27050,27050,27050,11
20241101,132900,575603150,27050,27050,27050,27050,13
20241101,132800,575251500,27050,27000,27050,27000,185
20241101,132700,570248550,27000,27050,27050,27000,22
20241101,132600,569654250,27050,27000,27050,27000,11
20241101,132500,569357100,26950,27000,27000,26950,21
20241101,132400,568790150,27000,27000,27000,26950,12
20241101,132300,568466250,27000,27000,27000,27000,32
20241101,132200,567602250,27000,27050,27050,27000,18
20241101,132100,567115800,27050,27050,27050,27000,20
20241101,132000,566575100,27050,27050,27050,27050,8
20241101,131900,566358700,27050,27050,27050,27050,12
20241101,131800,566034100,27050,27050,27050,27050,12
20241101,131700,565709500,27000,27050,27050,27000,53
20241101,131600,564277900,27050,27050,27050,27050,9
20241101,131500,564034450,27050,27050,27050,27050,12
20241101,131400,563709850,27050,27050,27050,27050,12
20241101,131300,563385250,27050,27050,27050,27000,387
20241101,131200,552935650,27050,27050,27050,27050,10
20241101,131100,552665150,27050,27100,27100,27050,33
20241101,131000,551772250,27100,27100,27100,27050,19
20241101,130900,551257850,27100,27050,27100,27000,39
20241101,130800,550202400,27050,27050,27050,27050,10
20241101,130700,549931900,27050,27050,27050,27050,12
20241101,130600,549607300,27050,27050,27050,27000,66
20241101,130500,547822150,27050,27050,27050,26950,117
20241101,130400,544666650,27050,27000,27050,27000,140
20241101,130300,540886600,27050,27050,27050,27050,12
20241101,130200,540562000,27050,27050,27050,27050,31
20241101,130100,539723450,27050,27050,27050,27050,11
20241101,130000,539425900,27050,27050,27050,27050,10
20241101,125900,539155400,27050,27050,27050,27050,15
20241101,125800,538749650,27050,27050,27050,27050,12
20241101,125700,538425050,27050,27050,27050,27050,14
20241101,125600,538046350,27050,27050,27050,27050,9
20241101,125500,537802900,27050,27050,27050,27050,12
20241101,125400,537478300,27050,27050,27050,27050,12
20241101,125300,537153700,27050,27050,27050,27050,25
20241101,125200,536477450,27050,27100,27100,27050,21
20241101,125100,535909350,27100,27100,27100,27100,11
20241101,125000,535611250,27050,27050,27100,27050,22
20241101,124900,535016000,27100,27100,27100,27050,12
20241101,124800,534691200,27100,27100,27100,27050,34
20241101,124700,533771050,27100,27100,27100,27100,12
20241101,124600,533445850,27100,27100,27100,27100,13
20241101,124500,533093550,27100,27100,27100,27100,8
20241101,124400,532876750,27100,27100,27100,27050,64
20241101,124300,531145350,27100,27100,27100,27100,11
20241101,124200,530847250,27050,27050,27050,27050,61
20241101,124100,529197200,27050,27050,27050,27050,10
20241101,124000,528926700,27050,27050,27050,27050,14
20241101,123900,528548000,27050,27050,27050,27050,12
20241101,123800,528223400,27050,27050,27050,27050,13
20241101,123700,527871750,27050,27050,27050,27050,8
20241101,123600,527655350,27050,27050,27050,27050,13
20241101,123500,527303700,27100,27100,27100,27100,14
20241101,123400,526924300,27100,27100,27100,27100,11
20241101,123300,526626200,27050,27050,27050,27050,8
20241101,123200,526409800,27050,27050,27050,27050,23
20241101,123100,525787650,27050,27050,27050,27050,20
20241101,123000,525246650,27050,27050,27050,27050,13
20241101,122900,524895000,27050,27100,27100,27050,118
20241101,122800,521702700,27100,27100,27100,27100,12
20241101,122700,521377500,27100,27100,27100,27050,14
20241101,122600,520998150,27100,27000,27100,27000,110
20241101,122500,518019450,27100,27050,27100,27050,119
20241101,122400,514800000,27100,27100,27100,27100,13
20241101,122300,514447700,27100,27100,27100,27050,106
20241101,122200,511577500,27100,27100,27100,27100,3
20241101,122100,511496200,27100,27050,27100,26950,40
20241101,122000,510416250,27100,27050,27100,27000,1226
20241101,121900,477308850,27050,27100,27100,27050,68
20241101,121800,475469300,27100,27100,27100,27050,396
20241101,121700,464755850,27100,27100,27100,27100,10
20241101,121600,464484850,27100,27050,27100,27050,86
20241101,121500,462158050,27050,27050,27050,27050,56
20241101,121400,460643250,27050,27050,27050,27050,21
20241101,121300,460075200,27050,27050,27050,27050,10
20241101,121200,459804700,27050,27050,27050,27050,11
20241101,121100,459507150,27050,27050,27050,27050,19
20241101,121000,458993200,27050,27050,27050,27050,11
20241101,120900,458695650,27050,27050,27050,27050,10
20241101,120800,458425150,27050,27050,27050,27050,12
20241101,120700,458100550,27000,27000,27000,27000,205
20241101,120600,452565550,27000,27000,27000,27000,12
20241101,120500,452241550,27000,26950,27000,26950,10
20241101,120400,451971600,27000,27000,27000,27000,14
20241101,120300,451593600,27000,27000,27000,27000,13
20241101,120200,451242600,27000,27000,27000,26950,16
20241101,120100,450810900,27000,27000,27000,27000,10
20241101,120000,450540900,27000,27000,27000,27000,13
20241101,115900,450189900,27000,26950,27000,26950,6
20241101,115800,450028050,27000,27000,27000,27000,12
20241101,115700,449704050,27000,27000,27000,27000,9
20241101,115600,449461050,27000,27000,27000,27000,15
20241101,115500,449056050,27000,27000,27000,27000,21
20241101,115400,448489050,27000,27000,27000,27000,11
20241101,115300,448192050,27000,27000,27000,27000,10
20241101,115200,447922050,27000,26950,27000,26950,9
20241101,115100,447679300,26950,26950,26950,26950,20
20241101,115000,447140300,26950,26950,26950,26950,17
20241101,114900,446682150,26950,26950,26950,26950,10
20241101,114800,446412650,26950,27000,27000,26950,292
20241101,114700,438531050,27000,27050,27050,27000,28
20241101,114600,437774150,27050,27050,27050,27050,11
20241101,114500,437476600,27050,27050,27050,27050,9
20241101,114400,437233150,27050,27000,27050,27000,37
20241101,114300,436233500,27050,27050,27050,27000,13
20241101,114200,435881900,27050,27050,27050,27050,8
20241101,114100,435665500,27050,27050,27050,27050,13
20241101,114000,435313850,27050,27050,27050,27050,12
20241101,113900,434989250,27000,27050,27050,27000,17
20241101,113800,434529650,27050,27050,27050,27050,10
20241101,113700,434259150,27050,27050,27050,27050,104
20241101,113600,431445950,27050,27050,27050,27050,14
20241101,113500,431067250,27000,27050,27050,27000,42
20241101,113400,429933150,27050,27000,27050,27000,212
20241101,113300,424209100,27050,27000,27050,27000,114
20241101,113200,421130900,27000,27000,27000,27000,12
20241101,113100,420806900,27000,27000,27000,27000,11
20241101,113000,420509900,27000,26950,27000,26950,91
20241101,112900,418056950,27000,27000,27000,27000,19
20241101,112800,417543950,27000,26950,27000,26950,516
20241101,112700,403612100,27000,27000,27000,27000,708
20241101,112600,384496100,27000,26950,27000,26950,171
20241101,112500,379887600,26950,26950,26950,26950,13
20241101,112400,379537250,26950,26950,26950,26950,12
20241101,112300,379213850,26950,26950,26950,26900,41
20241101,112200,378108950,26950,26950,26950,26950,9
20241101,112100,377866400,26950,26900,26950,26900,18
20241101,112000,377382050,26900,26900,26900,26900,24
20241101,111900,376736450,26900,26900,26900,26900,10
20241101,111800,376467450,26900,26900,26900,26850,454
20241101,111700,364277100,26900,26950,26950,26900,51
20241101,111600,362904750,26900,26900,26900,26850,75
20241101,111500,360888100,26900,26900,26900,26900,12
20241101,111400,360565300,26900,26900,26900,26900,13
20241101,111300,360215600,26900,26900,26900,26900,12
20241101,111200,359892800,26900,26900,26900,26900,12
20241101,111100,359570000,26900,26900,26900,26900,11
20241101,111000,359274100,26900,26900,26900,26900,10
20241101,110900,359005100,26900,26900,26900,26850,47
20241101,110800,357742550,26900,26900,26900,26900,12
20241101,110700,357419750,26900,26900,26900,26900,11
20241101,110600,357123850,26900,26900,26900,26900,10
20241101,110500,356854850,26900,26850,26900,26850,17
20241101,110400,356397850,26900,26900,26900,26850,22
20241101,110300,355806200,26900,26900,26900,26900,8
20241101,110200,355591000,26900,26900,26900,26900,10
20241101,110100,355322000,26900,26900,26900,26900,25
20241101,110000,354649500,26900,26900,26900,26900,8
20241101,105900,354434300,26900,26900,26900,26900,9
20241101,105800,354192200,26900,26900,26900,26900,8
20241101,105700,353977000,26850,26850,26850,26850,0
20241101,105600,353977000,26850,26850,26850,26850,20
20241101,105500,353440000,26800,26850,26850,26800,46
20241101,105400,352205400,26900,26900,26900,26900,8
20241101,105300,351990200,26950,26950,26950,26950,1
20241101,105200,351963250,26800,26850,26850,26800,138
20241101,105100,348259400,26850,26800,26850,26800,64
20241101,105000,346543600,26850,26800,26850,26800,40
20241101,104900,345470600,26850,26850,26850,26850,8
20241101,104800,345255800,26850,26850,26850,26800,26
20241101,104700,344557850,26800,26850,26850,26800,60
20241101,104600,342949400,26850,26850,26850,26850,8
20241101,104500,342734600,26850,26800,26850,26800,115
20241101,104400,339652200,26850,26850,26850,26850,9
20241101,104300,339410550,26850,26800,26850,26800,56
20241101,104200,337909350,26850,26850,26850,26750,22
20241101,104100,337319000,26800,26850,26850,26800,33
20241101,104000,336434200,26800,26850,26850,26800,9
20241101,103900,336192600,26800,26800,26800,26800,17
20241101,103800,335737000,26850,26850,26850,26850,8
20241101,103700,335522200,26750,26850,26850,26750,169
20241101,103600,331000100,26850,26850,26850,26850,8
20241101,103500,330785300,26850,26850,26850,26800,248
20241101,103400,324138050,26900,26900,26900,26900,8
20241101,103300,323922850,26950,26950,26950,26950,1
20241101,103200,323895900,26900,26900,26900,26900,495
20241101,103100,310580400,26900,26900,26900,26900,0
20241101,103000,310580400,26900,26900,26900,26900,9
20241101,102900,310338300,26900,26900,26900,26900,0
20241101,102800,310338300,26900,26900,26900,26900,1
20241101,102700,310311400,26800,26800,26800,26800,0
20241101,102600,310311400,26800,26800,26800,26800,0
20241101,102500,310311400,26800,26800,26800,26800,8
20241101,102400,310097000,26750,26800,26800,26750,30
20241101,102300,309293100,26800,26800,26800,26800,7
20241101,102200,309105500,26800,26800,26800,26800,59
20241101,102100,307524300,26750,26800,26800,26750,158
20241101,102000,303292450,26800,26800,26800,26800,2
20241101,101900,303238850,26800,26800,26800,26750,26
20241101,101800,302542950,26800,26800,26800,26800,413
20241101,101700,291474550,26800,26800,26800,26800,0
20241101,101600,291474550,26800,26850,26850,26800,44
20241101,101500,290295300,26800,26800,26800,26800,25
20241101,101400,289625300,26900,26900,26900,26900,1
20241101,101300,289598400,26750,26800,26800,26750,40
20241101,101200,288527850,26750,26750,26750,26750,41
20241101,101100,287431100,26800,26800,26800,26800,0
20241101,101000,287431100,26800,26800,26800,26800,0
20241101,100900,287431100,26800,26800,26800,26800,265
20241101,100800,280329100,26900,26900,26900,26900,2
20241101,100700,280275300,26800,26800,26800,26800,307
20241101,100600,272047700,26800,26800,26800,26750,65
20241101,100500,270307900,26800,26800,26800,26800,0
20241101,100400,270307900,26800,26800,26800,26800,57
20241101,100300,268780300,26800,26800,26800,26800,135
20241101,100200,265162300,26800,26800,26800,26750,48
20241101,100100,263876400,26800,26750,26800,26750,102
20241101,100000,261142900,26800,26850,26850,26800,1371
20241101,095900,224391700,26950,26950,26950,26950,1
20241101,095800,224364750,27000,27000,27000,27000,1
20241101,095700,224337750,26900,26900,26900,26900,57
20241101,095600,222804450,27000,27000,27000,27000,0
20241101,095500,222804450,27000,27000,27000,27000,18
20241101,095400,222318450,26950,26950,26950,26950,108
20241101,095300,219407850,26900,26900,26900,26900,32
20241101,095200,218547050,26850,26850,26850,26850,0
20241101,095100,218547050,26850,26850,26850,26850,1
20241101,095000,218520200,26850,26850,26850,26850,79
20241101,094900,216399050,26850,26850,26850,26850,11
20241101,094800,216103700,26850,26850,26850,26850,0
20241101,094700,216103700,26850,26850,26850,26850,0
20241101,094600,216103700,26850,26850,26850,26850,10
20241101,094500,215835200,26850,26850,26850,26850,82
20241101,094400,213633500,26850,26900,26900,26850,223
20241101,094300,207645900,26900,26900,26900,26900,4
20241101,094200,207538300,26900,26950,26950,26900,601
20241101,094100,191370800,26950,26950,26950,26950,50
20241101,094000,190023300,26900,26900,26900,26900,0
20241101,093900,190023300,26900,26950,26950,26900,31
20241101,093800,189188700,26950,26950,26950,26950,1
20241101,093700,189161750,26950,26950,26950,26950,1
20241101,093600,189134800,26950,26900,26950,26900,5
20241101,093500,189000250,26950,26900,26950,26900,110
20241101,093400,186041200,26950,26950,26950,26850,106
20241101,093300,183194500,26900,26900,26900,26900,308
20241101,093200,174909300,26850,26900,26900,26850,203
20241101,093100,169458600,26850,26850,26850,26850,31
20241101,093000,168626250,26850,26700,26850,26700,409
20241101,092900,157705800,26700,26800,26800,26700,810
20241101,092800,136069450,26850,26850,26850,26850,18
20241101,092700,135586150,26800,26800,26800,26800,0
20241101,092600,135586150,26800,26800,26800,26800,50
20241101,092500,134246150,26750,26700,26750,26700,1245
20241101,092400,100999250,26700,26700,26700,26650,327
20241101,092300,92270900,26750,26700,26750,26700,24
20241101,092200,91629550,26700,26700,26700,26650,461
20241101,092100,79332350,26700,26750,26750,26700,5
20241101,092000,79198800,26750,26750,26750,26750,162
20241101,091900,74865300,26800,26800,26800,26800,251
20241101,091800,68138500,26800,26800,26800,26800,0
20241101,091700,68138500,26800,26850,26850,26800,508
20241101,091600,54502150,26950,26850,26950,26850,147
20241101,091500,50555000,26850,26900,26900,26850,774
20241101,091400,29748100,26900,26900,26900,26900,137
20241101,091300,26062800,26900,26900,26900,26900,2
20241101,091200,26009000,26900,26900,26900,26900,134
20241101,091100,22404400,26900,26900,26900,26900,6
20241101,091000,22243000,26900,27000,27000,26900,289
20241101,090900,14468800,26900,26900,26900,26900,0
20241101,090800,14468800,26900,26950,26950,26900,8
20241101,090700,14253550,26900,26900,26900,26900,23
20241101,090600,13634850,26900,26850,26900,26850,282
20241101,090500,6058500,26850,26850,26850,26850,53
20241101,090400,4635450,26800,26900,26900,26800,23
20241101,090300,4018600,26900,26900,26900,26900,3
20241101,090200,3937900,26900,26900,26900,26900,5
20241101,090100,3803400,26900,27000,27000,26900,88
20241101,090000,1431200,27100,27000,27100,27000,45