KissMeData/001060/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,183300,1782357000,26600,26600,26600,26600,4056
20241108,183200,1782357000,26600,26600,26600,26600,0
20241108,183100,1782357000,26600,26600,26600,26600,0
20241108,183000,1782357000,26600,26600,26600,26600,0
20241108,182900,1782357000,26600,26600,26600,26600,0
20241108,182800,1782357000,26600,26600,26600,26600,0
20241108,182700,1782357000,26600,26600,26600,26600,0
20241108,182600,1782357000,26600,26600,26600,26600,0
20241108,182500,1782357000,26600,26600,26600,26600,0
20241108,182400,1782357000,26600,26600,26600,26600,0
20241108,182300,1782357000,26600,26600,26600,26600,0
20241108,182200,1782357000,26600,26600,26600,26600,0
20241108,182100,1782357000,26600,26600,26600,26600,0
20241108,182000,1782357000,26600,26600,26600,26600,0
20241108,181900,1782357000,26600,26600,26600,26600,0
20241108,181800,1782357000,26600,26600,26600,26600,0
20241108,181700,1782357000,26600,26600,26600,26600,0
20241108,181600,1782357000,26600,26600,26600,26600,0
20241108,181500,1782357000,26600,26600,26600,26600,0
20241108,181400,1782357000,26600,26600,26600,26600,0
20241108,181300,1782357000,26600,26600,26600,26600,0
20241108,181200,1782357000,26600,26600,26600,26600,0
20241108,181100,1782357000,26600,26600,26600,26600,0
20241108,181000,1782357000,26600,26600,26600,26600,0
20241108,180900,1782357000,26600,26600,26600,26600,0
20241108,180800,1782357000,26600,26600,26600,26600,0
20241108,180700,1782357000,26600,26600,26600,26600,0
20241108,180600,1782357000,26600,26600,26600,26600,0
20241108,180500,1782357000,26600,26600,26600,26600,0
20241108,180400,1782357000,26600,26600,26600,26600,0
20241108,180300,1782357000,26600,26600,26600,26600,4056
20241108,180200,1782357000,26600,26600,26600,26600,0
20241108,180100,1782357000,26600,26600,26600,26600,0
20241108,180000,1782357000,26600,26600,26600,26600,0
20241108,175900,1782357000,26600,26600,26600,26600,0
20241108,175800,1782357000,26600,26600,26600,26600,0
20241108,175700,1782357000,26600,26600,26600,26600,0
20241108,175600,1782357000,26600,26600,26600,26600,0
20241108,175500,1782357000,26600,26600,26600,26600,0
20241108,175400,1782357000,26600,26600,26600,26600,0
20241108,175300,1782357000,26600,26600,26600,26600,0
20241108,175200,1782357000,26600,26600,26600,26600,0
20241108,175100,1782357000,26600,26600,26600,26600,0
20241108,175000,1782357000,26600,26600,26600,26600,0
20241108,174900,1782357000,26600,26600,26600,26600,0
20241108,174800,1782357000,26600,26600,26600,26600,0
20241108,174700,1782357000,26600,26600,26600,26600,0
20241108,174600,1782357000,26600,26600,26600,26600,0
20241108,174500,1782357000,26600,26600,26600,26600,0
20241108,174400,1782357000,26600,26600,26600,26600,0
20241108,174300,1782357000,26600,26600,26600,26600,0
20241108,174200,1782357000,26600,26600,26600,26600,0
20241108,174100,1782357000,26600,26600,26600,26600,0
20241108,174000,1782357000,26600,26600,26600,26600,0
20241108,173900,1782357000,26600,26600,26600,26600,0
20241108,173800,1782357000,26600,26600,26600,26600,0
20241108,173700,1782357000,26600,26600,26600,26600,0
20241108,173600,1782357000,26600,26600,26600,26600,0
20241108,173500,1782357000,26600,26600,26600,26600,0
20241108,173400,1782357000,26600,26600,26600,26600,0
20241108,173300,1782357000,26600,26600,26600,26600,4056
20241108,173200,1782357000,26600,26600,26600,26600,0
20241108,173100,1782357000,26600,26600,26600,26600,0
20241108,173000,1782357000,26600,26600,26600,26600,0
20241108,172900,1782357000,26600,26600,26600,26600,0
20241108,172800,1782357000,26600,26600,26600,26600,0
20241108,172700,1782357000,26600,26600,26600,26600,0
20241108,172600,1782357000,26600,26600,26600,26600,0
20241108,172500,1782357000,26600,26600,26600,26600,0
20241108,172400,1782357000,26600,26600,26600,26600,0
20241108,172300,1782357000,26600,26600,26600,26600,0
20241108,172200,1782357000,26600,26600,26600,26600,0
20241108,172100,1782357000,26600,26600,26600,26600,0
20241108,172000,1782357000,26600,26600,26600,26600,0
20241108,171900,1782357000,26600,26600,26600,26600,0
20241108,171800,1782357000,26600,26600,26600,26600,0
20241108,171700,1782357000,26600,26600,26600,26600,0
20241108,171600,1782357000,26600,26600,26600,26600,0
20241108,171500,1782357000,26600,26600,26600,26600,0
20241108,171400,1782357000,26600,26600,26600,26600,0
20241108,171300,1782357000,26600,26600,26600,26600,0
20241108,171200,1782357000,26600,26600,26600,26600,0
20241108,171100,1782357000,26600,26600,26600,26600,0
20241108,171000,1782357000,26600,26600,26600,26600,0
20241108,170900,1782357000,26600,26600,26600,26600,0
20241108,170800,1782357000,26600,26600,26600,26600,0
20241108,170700,1782357000,26600,26600,26600,26600,0
20241108,170600,1782357000,26600,26600,26600,26600,0
20241108,170500,1782357000,26600,26600,26600,26600,0
20241108,170400,1782357000,26600,26600,26600,26600,0
20241108,170300,1782357000,26600,26600,26600,26600,4056
20241108,170200,1782357000,26600,26600,26600,26600,0
20241108,170100,1782357000,26600,26600,26600,26600,0
20241108,170000,1782357000,26600,26600,26600,26600,0
20241108,165900,1782357000,26600,26600,26600,26600,0
20241108,165800,1782357000,26600,26600,26600,26600,0
20241108,165700,1782357000,26600,26600,26600,26600,0
20241108,165600,1782357000,26600,26600,26600,26600,0
20241108,165500,1782357000,26600,26600,26600,26600,0
20241108,165400,1782357000,26600,26600,26600,26600,0
20241108,165300,1782357000,26600,26600,26600,26600,0
20241108,165200,1782357000,26600,26600,26600,26600,0
20241108,165100,1782357000,26600,26600,26600,26600,0
20241108,165000,1782357000,26600,26600,26600,26600,0
20241108,164900,1782357000,26600,26600,26600,26600,0
20241108,164800,1782357000,26600,26600,26600,26600,0
20241108,164700,1782357000,26600,26600,26600,26600,0
20241108,164600,1782357000,26600,26600,26600,26600,0
20241108,164500,1782357000,26600,26600,26600,26600,0
20241108,164400,1782357000,26600,26600,26600,26600,0
20241108,164300,1782357000,26600,26600,26600,26600,0
20241108,164200,1782357000,26600,26600,26600,26600,0
20241108,164100,1782357000,26600,26600,26600,26600,0
20241108,164000,1782357000,26600,26600,26600,26600,0
20241108,163900,1782357000,26600,26600,26600,26600,0
20241108,163800,1782357000,26600,26600,26600,26600,0
20241108,163700,1782357000,26600,26600,26600,26600,0
20241108,163600,1782357000,26600,26600,26600,26600,0
20241108,163500,1782357000,26600,26600,26600,26600,0
20241108,163400,1782357000,26600,26600,26600,26600,0
20241108,163300,1782357000,26600,26600,26600,26600,4056
20241108,163200,1782357000,26600,26600,26600,26600,0
20241108,163100,1782357000,26600,26600,26600,26600,0
20241108,163000,1782357000,26600,26600,26600,26600,0
20241108,162900,1782357000,26600,26600,26600,26600,0
20241108,162800,1782357000,26600,26600,26600,26600,0
20241108,162700,1782357000,26600,26600,26600,26600,0
20241108,162600,1782357000,26600,26600,26600,26600,0
20241108,162500,1782357000,26600,26600,26600,26600,0
20241108,162400,1782357000,26600,26600,26600,26600,0
20241108,162300,1782357000,26600,26600,26600,26600,0
20241108,162200,1782357000,26600,26600,26600,26600,0
20241108,162100,1782357000,26600,26600,26600,26600,0
20241108,162000,1782357000,26600,26600,26600,26600,0
20241108,161900,1782357000,26600,26600,26600,26600,0
20241108,161800,1782357000,26600,26600,26600,26600,0
20241108,161700,1782357000,26600,26600,26600,26600,0
20241108,161600,1782357000,26600,26600,26600,26600,0
20241108,161500,1782357000,26600,26600,26600,26600,0
20241108,161400,1782357000,26600,26600,26600,26600,0
20241108,161300,1782357000,26600,26600,26600,26600,0
20241108,161200,1782357000,26600,26600,26600,26600,0
20241108,161100,1782357000,26600,26600,26600,26600,0
20241108,161000,1782357000,26600,26600,26600,26600,0
20241108,160900,1782357000,26600,26600,26600,26600,0
20241108,160800,1782357000,26600,26600,26600,26600,0
20241108,160700,1782357000,26600,26600,26600,26600,0
20241108,160600,1782357000,26600,26600,26600,26600,0
20241108,160500,1782357000,26600,26600,26600,26600,0
20241108,160400,1782357000,26600,26600,26600,26600,0
20241108,160300,1782357000,26600,26600,26600,26600,4056
20241108,160200,1782357000,26600,26600,26600,26600,0
20241108,160100,1782357000,26600,26600,26600,26600,0
20241108,160000,1782357000,26600,26600,26600,26600,0
20241108,155900,1782357000,26600,26600,26600,26600,0
20241108,155800,1782357000,26600,26600,26600,26600,0
20241108,155700,1782357000,26600,26600,26600,26600,0
20241108,155600,1782357000,26600,26600,26600,26600,0
20241108,155500,1782357000,26600,26600,26600,26600,0
20241108,155400,1782357000,26600,26600,26600,26600,0
20241108,155300,1782357000,26600,26600,26600,26600,0
20241108,155200,1782357000,26600,26600,26600,26600,0
20241108,155100,1782357000,26600,26600,26600,26600,0
20241108,155000,1782357000,26600,26600,26600,26600,0
20241108,154900,1782357000,26600,26600,26600,26600,0
20241108,154800,1782357000,26600,26600,26600,26600,0
20241108,154700,1782357000,26600,26600,26600,26600,0
20241108,154600,1782357000,26600,26600,26600,26600,0
20241108,154500,1782357000,26600,26600,26600,26600,0
20241108,154400,1782357000,26600,26600,26600,26600,0
20241108,154300,1782357000,26600,26600,26600,26600,0
20241108,154200,1782357000,26600,26600,26600,26600,0
20241108,154100,1782357000,26600,26600,26600,26600,0
20241108,154000,1782357000,26600,26600,26600,26600,0
20241108,153900,1782357000,26600,26600,26600,26600,0
20241108,153800,1782357000,26600,26600,26600,26600,0
20241108,153700,1782357000,26600,26600,26600,26600,0
20241108,153600,1782357000,26600,26600,26600,26600,0
20241108,153500,1782357000,26600,26600,26600,26600,0
20241108,153400,1782357000,26600,26600,26600,26600,0
20241108,153300,1782357000,26600,26600,26600,26600,4056
20241108,153200,1782357000,26600,26600,26600,26600,0
20241108,153100,1782357000,26600,26600,26600,26600,0
20241108,153000,1782357000,26600,26600,26600,26600,4056
20241108,152900,1674467400,26450,26450,26450,26450,0
20241108,152800,1674467400,26450,26450,26450,26450,0
20241108,152700,1674467400,26450,26450,26450,26450,0
20241108,152600,1674467400,26450,26450,26450,26450,0
20241108,152500,1674467400,26450,26450,26450,26450,0
20241108,152400,1674467400,26450,26450,26450,26450,0
20241108,152300,1674467400,26450,26450,26450,26450,0
20241108,152200,1674467400,26450,26450,26450,26450,0
20241108,152100,1674467400,26450,26450,26450,26450,0
20241108,152000,1674467400,26450,26450,26450,26450,0
20241108,151900,1674467400,26450,26550,26550,26450,43
20241108,151800,1673326350,26500,26550,26550,26450,236
20241108,151700,1667070650,26450,26500,26550,26450,428
20241108,151600,1655738450,26500,26450,26550,26450,382
20241108,151500,1645615450,26550,26450,26550,26450,172
20241108,151400,1641051100,26500,26450,26550,26450,248
20241108,151300,1634475350,26550,26450,26550,26450,114
20241108,151200,1631451700,26550,26550,26550,26450,200
20241108,151100,1626148200,26550,26500,26550,26450,527
20241108,151000,1612179500,26500,26450,26500,26450,587
20241108,150900,1596627900,26500,26400,26500,26400,155
20241108,150800,1592526550,26500,26500,26500,26400,370
20241108,150700,1582732150,26500,26400,26500,26400,561
20241108,150600,1567891550,26450,26400,26450,26400,589
20241108,150500,1552338950,26350,26400,26450,26350,684
20241108,150400,1534287300,26450,26350,26450,26350,488
20241108,150300,1521401900,26400,26350,26400,26300,680
20241108,150200,1503508400,26350,26300,26350,26300,70
20241108,150100,1501665350,26300,26350,26400,26300,105
20241108,150000,1498903450,26350,26350,26350,26300,308
20241108,145900,1490790900,26350,26350,26350,26300,114
20241108,145800,1487790250,26350,26300,26350,26300,55
20241108,145700,1486341300,26350,26300,26400,26300,107
20241108,145600,1483524500,26300,26350,26350,26300,78
20241108,145500,1481473050,26350,26300,26350,26300,111
20241108,145400,1478548750,26300,26300,26350,26300,175
20241108,145300,1473944550,26300,26300,26400,26300,53
20241108,145200,1472548600,26350,26250,26400,26250,155
20241108,145100,1468476400,26400,26250,26400,26250,154
20241108,145000,1464421950,26250,26300,26300,26200,434
20241108,144900,1453029050,26250,26200,26250,26200,260
20241108,144800,1446215850,26250,26250,26250,26250,26
20241108,144700,1445533350,26200,26250,26250,26200,86
20241108,144600,1443278350,26250,26250,26250,26250,60
20241108,144500,1441703350,26250,26300,26300,26250,100
20241108,144400,1439078300,26250,26250,26250,26250,26
20241108,144300,1438395800,26200,26250,26250,26200,134
20241108,144200,1434880100,26250,26250,26300,26250,26
20241108,144100,1434197550,26250,26200,26250,26200,76
20241108,144000,1432206300,26250,26250,26300,26250,65
20241108,143900,1430498650,26250,26200,26350,26200,45
20241108,143800,1429318800,26200,26250,26350,26200,118
20241108,143700,1426225250,26400,26400,26450,26300,45
20241108,143600,1425036450,26300,26300,26300,26300,50
20241108,143500,1423721450,26500,26450,26500,26200,4155
20241108,143400,1314389350,26450,26400,26450,26400,147
20241108,143300,1310504850,26500,26450,26500,26450,132
20241108,143200,1307008350,26400,26400,26500,26400,623
20241108,143100,1290531100,26400,26400,26400,26400,48
20241108,143000,1289263900,26450,26400,26450,26350,46
20241108,142900,1288048500,26350,26400,26400,26350,175
20241108,142800,1283432850,26400,26400,26400,26350,514
20241108,142700,1269866350,26350,26350,26450,26350,106
20241108,142600,1267071250,26450,26350,26450,26350,4
20241108,142500,1266965550,26450,26400,26450,26400,100
20241108,142400,1264323100,26400,26350,26400,26350,42
20241108,142300,1263216150,26350,26350,26350,26350,51
20241108,142200,1261872300,26450,26450,26450,26450,5
20241108,142100,1261740050,26350,26400,26400,26350,86
20241108,142000,1259471450,26350,26350,26450,26350,106
20241108,141900,1256675350,26450,26450,26450,26400,239
20241108,141800,1250363800,26400,26400,26450,26350,860
20241108,141700,1227658400,26350,26350,26350,26350,51
20241108,141600,1226314550,26350,26300,26350,26300,445
20241108,141500,1214593100,26350,26350,26350,26350,35
20241108,141400,1213670850,26300,26300,26350,26300,61
20241108,141300,1212066050,26350,26250,26350,26250,38
20241108,141200,1211068400,26350,26350,26350,26350,2
20241108,141100,1211015700,26350,26200,26350,26200,128
20241108,141000,1207658050,26250,26250,26300,26200,1218
20241108,140900,1175681050,26250,26250,26250,26250,128
20241108,140800,1172321050,26300,26300,26300,26250,8
20241108,140700,1172110700,26250,26300,26300,26250,88
20241108,140600,1169800600,26250,26250,26250,26250,12
20241108,140500,1169485600,26200,26200,26200,26200,1
20241108,140400,1169459400,26200,26300,26300,26200,81
20241108,140300,1167335350,26300,26300,26300,26300,1
20241108,140200,1167309050,26250,26200,26250,26200,102
20241108,140100,1164635900,26250,26300,26300,26250,19
20241108,140000,1164136900,26150,26150,26150,26150,50
20241108,135900,1162829400,26150,26150,26300,26150,237
20241108,135800,1156624350,26150,26150,26300,26150,56
20241108,135700,1155159800,26300,26150,26300,26150,93
20241108,135600,1152726600,26200,26300,26300,26200,91
20241108,135500,1150342300,26200,26200,26200,26200,50
20241108,135400,1149032300,26350,26350,26350,26350,0
20241108,135300,1149032300,26350,26200,26350,26150,92
20241108,135200,1146622950,26200,26200,26200,26200,0
20241108,135100,1146622950,26200,26350,26350,26200,151
20241108,135000,1142660750,26200,26300,26350,26200,26
20241108,134900,1141976050,26200,26250,26350,26150,417
20241108,134800,1131048300,26250,26200,26250,26200,37
20241108,134700,1130078850,26200,26200,26200,26200,1
20241108,134600,1130052650,26200,26250,26250,26200,68
20241108,134500,1128270650,26150,26150,26150,26150,36
20241108,134400,1127329250,26150,26250,26250,26150,52
20241108,134300,1125969350,26250,26250,26250,26250,4
20241108,134200,1125864350,26200,26200,26250,26200,88
20241108,134100,1123558650,26250,26200,26250,26200,2
20241108,134000,1123506200,26200,26200,26200,26200,65
20241108,133900,1121803200,26200,26200,26250,26200,71
20241108,133800,1119942700,26200,26200,26200,26200,21
20241108,133700,1119392500,26200,26200,26250,26200,91
20241108,133600,1117008050,26250,26250,26250,26250,4
20241108,133500,1116903050,26250,26250,26250,26200,61
20241108,133400,1115304350,26200,26250,26250,26200,41
20241108,133300,1114229900,26250,26200,26250,26200,123
20241108,133200,1111003650,26200,26250,26250,26200,7
20241108,133100,1110819950,26250,26250,26250,26200,96
20241108,133000,1108304250,26250,26250,26250,26250,10
20241108,132900,1108041750,26200,26250,26250,26200,5
20241108,132800,1107910550,26200,26250,26250,26200,93
20241108,132700,1105473600,26250,26250,26250,26250,7
20241108,132600,1105289850,26250,26200,26250,26200,96
20241108,132500,1102774250,26250,26250,26250,26250,4
20241108,132400,1102669250,26250,26200,26250,26200,51
20241108,132300,1101333000,26200,26200,26200,26200,37
20241108,132200,1100363600,26200,26250,26250,26200,76
20241108,132100,1098371100,26250,26250,26250,26250,11
20241108,132000,1098082350,26200,26200,26200,26200,51
20241108,131900,1096746150,26200,26250,26250,26200,51
20241108,131800,1095409900,26200,26250,26250,26200,20
20241108,131700,1094885100,26250,26200,26250,26200,193
20241108,131600,1089823200,26250,26250,26250,26250,23
20241108,131500,1089219450,26200,26200,26200,26200,86
20241108,131400,1086966250,26250,26200,26250,26200,672
20241108,131300,1069359600,26200,26200,26200,26200,390
20241108,131200,1059141600,26250,26200,26250,26200,39
20241108,131100,1058119600,26250,26200,26250,26200,18
20241108,131000,1057647750,26200,26250,26250,26200,209
20241108,130900,1052171500,26250,26200,26250,26200,1106
20241108,130800,1023191750,26200,26200,26200,26200,51
20241108,130700,1021855550,26250,26250,26250,26250,16
20241108,130600,1021435550,26200,26200,26200,26200,87
20241108,130500,1019156150,26200,26250,26250,26200,31
20241108,130400,1018342450,26250,26250,26250,26200,68
20241108,130300,1016560150,26200,26200,26250,26200,80
20241108,130200,1014463450,26200,26250,26250,26200,301
20241108,130100,1006562250,26200,26300,26300,26200,1546
20241108,130000,965982050,26350,26350,26350,26350,2
20241108,125900,965929350,26350,26300,26350,26300,315
20241108,125800,957644450,26300,26350,26350,26300,222
20241108,125700,951805800,26300,26300,26300,26300,52
20241108,125600,950438200,26300,26350,26350,26300,6
20241108,125500,950280150,26350,26300,26350,26300,151
20241108,125400,946303800,26350,26350,26350,26350,2
20241108,125300,946251100,26300,26350,26350,26300,3
20241108,125200,946172100,26300,26350,26350,26300,91
20241108,125100,943778550,26350,26350,26350,26350,1
20241108,125000,943752200,26300,26300,26300,26300,291
20241108,124900,936098900,26300,26350,26350,26300,53
20241108,124800,934704250,26350,26300,26350,26300,56
20241108,124700,933231250,26300,26350,26350,26300,38
20241108,124600,932231800,26350,26350,26350,26350,1
20241108,124500,932205450,26300,26350,26350,26300,66
20241108,124400,930468850,26300,26300,26300,26300,36
20241108,124300,929522050,26300,26300,26300,26300,50
20241108,124200,928207050,26300,26350,26350,26300,202
20241108,124100,922894350,26350,26300,26350,26300,93
20241108,124000,920448200,26350,26350,26350,26350,1
20241108,123900,920421850,26300,26300,26300,26300,86
20241108,123800,918160050,26300,26350,26350,26300,87
20241108,123700,915871650,26300,26300,26300,26300,0
20241108,123600,915871650,26300,26300,26300,26300,86
20241108,123500,913609850,26300,26350,26350,26300,2
20241108,123400,913557200,26350,26350,26350,26300,171
20241108,123300,909053850,26300,26350,26350,26300,48
20241108,123200,907790850,26300,26300,26350,26300,101
20241108,123100,905132050,26350,26350,26350,26350,8
20241108,123000,904921250,26300,26350,26350,26300,859
20241108,122900,882329250,26300,26300,26350,26300,102
20241108,122800,879646600,26300,26300,26300,26300,0
20241108,122700,879646600,26300,26350,26400,26300,114
20241108,122600,876646950,26300,26350,26350,26300,2
20241108,122500,876594300,26350,26300,26350,26300,88
20241108,122400,874279800,26350,26300,26350,26300,13
20241108,122300,873937300,26350,26350,26350,26300,76
20241108,122200,871938200,26350,26350,26350,26350,15
20241108,122100,871542950,26350,26350,26350,26350,51
20241108,122000,870199100,26400,26400,26400,26350,34
20241108,121900,869302100,26400,26400,26400,26350,57
20241108,121800,867799100,26400,26350,26400,26350,54
20241108,121700,866376050,26400,26400,26400,26400,1
20241108,121600,866349650,26350,26350,26400,26350,383
20241108,121500,856257400,26350,26300,26350,26300,2
20241108,121400,856204750,26300,26300,26300,26300,86
20241108,121300,853942950,26350,26350,26400,26350,35
20241108,121200,853020500,26350,26300,26350,26300,53
20241108,121100,851626500,26350,26300,26350,26300,87
20241108,121000,849335850,26350,26350,26350,26350,101
20241108,120900,846674500,26300,26300,26350,26300,259
20241108,120800,839862400,26350,26350,26400,26350,14
20241108,120700,839493450,26350,26350,26350,26350,50
20241108,120600,838175950,26350,26300,26350,26300,16
20241108,120500,837754400,26350,26350,26350,26300,82
20241108,120400,835595500,26350,26350,26350,26350,212
20241108,120300,830009300,26350,26350,26350,26350,51
20241108,120200,828665450,26350,26400,26400,26350,42
20241108,120100,827558450,26400,26400,26400,26400,2
20241108,120000,827505650,26350,26350,26350,26350,87
20241108,115900,825213200,26400,26400,26400,26400,1
20241108,115800,825186800,26400,26350,26400,26350,56
20241108,115700,823710900,26350,26350,26400,26350,338
20241108,115600,814804550,26350,26350,26350,26350,50
20241108,115500,813487050,26400,26350,26400,26350,5
20241108,115400,813355100,26400,26350,26400,26350,88
20241108,115300,811036250,26350,26350,26350,26350,0
20241108,115200,811036250,26350,26400,26400,26350,21
20241108,115100,810482850,26350,26350,26400,26350,94
20241108,115000,808005550,26350,26350,26350,26350,0
20241108,114900,808005550,26350,26350,26350,26350,86
20241108,114800,805739450,26400,26350,26400,26350,7
20241108,114700,805554700,26400,26350,26400,26350,65
20241108,114600,803841200,26400,26350,26400,26350,69
20241108,114500,802021400,26350,26350,26350,26350,61
20241108,114400,800414050,26400,26350,26400,26350,10
20241108,114300,800150100,26350,26350,26350,26350,36
20241108,114200,799201500,26350,26350,26400,26350,53
20241108,114100,797804850,26350,26350,26350,26350,219
20241108,114000,792034200,26350,26400,26400,26350,42
20241108,113900,790927200,26400,26400,26400,26400,1011
20241108,113800,764236800,26400,26400,26400,26400,280
20241108,113700,756844800,26500,26500,26500,26500,6
20241108,113600,756685800,26450,26500,26500,26450,1106
20241108,113500,727432050,26450,26400,26450,26400,131
20241108,113400,723968900,26450,26450,26450,26450,101
20241108,113300,721297450,26400,26450,26450,26400,57
20241108,113200,719792350,26450,26400,26450,26400,39
20241108,113100,718762600,26450,26400,26450,26400,52
20241108,113000,717389700,26400,26450,26450,26400,4
20241108,112900,717283950,26450,26400,26450,26400,92
20241108,112800,714854900,26450,26450,26450,26450,5
20241108,112700,714722650,26450,26400,26450,26400,2
20241108,112600,714669800,26400,26400,26450,26400,371
20241108,112500,704875150,26400,26400,26400,26400,1
20241108,112400,704848750,26350,26350,26350,26350,86
20241108,112300,702582650,26400,26400,26400,26400,28
20241108,112200,701843450,26400,26400,26400,26350,48
20241108,112100,700576300,26400,26400,26400,26400,61
20241108,112000,698965900,26400,26350,26400,26350,70
20241108,111900,697120400,26400,26400,26400,26400,11
20241108,111800,696830000,26350,26350,26350,26350,37
20241108,111700,695855050,26400,26450,26450,26400,14
20241108,111600,695485300,26400,26400,26400,26400,271
20241108,111500,688330900,26400,26450,26450,26400,92
20241108,111400,685901850,26450,26400,26450,26400,46
20241108,111300,684687400,26400,26350,26400,26350,88
20241108,111200,682368500,26400,26350,26400,26350,6
20241108,111100,682210150,26400,26350,26400,26350,58
20241108,111000,680681450,26350,26350,26350,26350,36
20241108,110900,679732850,26350,26350,26350,26350,1
20241108,110800,679706500,26400,26450,26450,26400,21
20241108,110700,679151850,26350,26400,26400,26350,39
20241108,110600,678124050,26350,26350,26400,26350,61
20241108,110500,676516550,26350,26350,26350,26350,0
20241108,110400,676516550,26350,26450,26450,26350,90
20241108,110300,674142300,26400,26400,26400,26400,48
20241108,110200,672875100,26400,26400,26400,26350,90
20241108,110100,670501600,26400,26450,26450,26400,31
20241108,110000,669681900,26450,26450,26450,26350,6
20241108,105900,669523300,26350,26350,26400,26350,87
20241108,105800,667230800,26400,26400,26400,26400,10
20241108,105700,666966800,26400,26400,26450,26400,105
20241108,105600,664194650,26350,26350,26350,26350,35
20241108,105500,663272400,26350,26350,26350,26350,50
20241108,105400,661954900,26350,26350,26350,26350,11
20241108,105300,661665050,26400,26350,26400,26350,97
20241108,105200,659108550,26350,26350,26350,26350,31
20241108,105100,658291700,26350,26350,26350,26350,372
20241108,105000,648489500,26350,26400,26450,26350,48
20241108,104900,647223750,26350,26350,26350,26350,0
20241108,104800,647223750,26350,26400,26450,26350,247
20241108,104700,640697500,26450,26450,26450,26450,0
20241108,104600,640697500,26450,26350,26450,26350,76
20241108,104500,638694500,26350,26400,26400,26350,87
20241108,104400,636399550,26350,26350,26350,26350,50
20241108,104300,635082050,26400,26400,26400,26400,10
20241108,104200,634818050,26400,26350,26400,26350,39
20241108,104100,633790300,26350,26400,26400,26350,60
20241108,104000,632208800,26400,26400,26400,26400,3
20241108,103900,632129600,26400,26450,26450,26400,169
20241108,103800,627667750,26400,26400,26400,26400,0
20241108,103700,627667750,26400,26400,26400,26400,80
20241108,103600,625555750,26450,26450,26450,26450,0
20241108,103500,625555750,26450,26400,26450,26400,1207
20241108,103400,593690600,26400,26400,26400,26400,102
20241108,103300,590997800,26450,26450,26450,26450,14
20241108,103200,590627500,26350,26450,26450,26350,56
20241108,103100,589151300,26350,26350,26350,26350,90
20241108,103000,586779800,26350,26450,26450,26350,51
20241108,102900,585435850,26450,26450,26450,26450,0
20241108,102800,585435850,26450,26400,26450,26400,54
20241108,102700,584010050,26450,26450,26450,26450,113
20241108,102600,581021200,26450,26400,26450,26400,61
20241108,102500,579410300,26450,26450,26450,26450,7
20241108,102400,579225150,26450,26450,26450,26450,2
20241108,102300,579172250,26400,26400,26400,26400,70
20241108,102200,577324250,26400,26400,26400,26400,5
20241108,102100,577192250,26350,26400,26400,26350,97
20241108,102000,574633950,26400,26400,26400,26400,0
20241108,101900,574633950,26400,26350,26400,26350,978
20241108,101800,548861200,26400,26400,26400,26400,44
20241108,101700,547699600,26400,26400,26400,26400,15
20241108,101600,547303600,26350,26400,26400,26350,150
20241108,101500,543346100,26400,26400,26400,26350,143
20241108,101400,539574450,26350,26450,26450,26350,56
20241108,101300,538098250,26400,26400,26400,26400,0
20241108,101200,538098250,26400,26400,26400,26400,227
20241108,101100,532105450,26400,26400,26400,26400,50
20241108,101000,530785450,26400,26350,26400,26350,371
20241108,100900,520996050,26400,26400,26400,26400,105
20241108,100800,518224050,26400,26400,26400,26400,0
20241108,100700,518224050,26400,26450,26450,26400,55
20241108,100600,516771800,26450,26400,26450,26400,108
20241108,100500,513920500,26350,26350,26350,26350,50
20241108,100400,512603000,26350,26400,26450,26350,230
20241108,100300,506531300,26500,26500,26500,26350,56
20241108,100200,505054800,26350,26400,26400,26350,49
20241108,100100,503763150,26500,26500,26500,26400,393
20241108,100000,493386350,26500,26500,26500,26500,142
20241108,095900,489623350,26600,26450,26600,26450,1361
20241108,095800,453624100,26450,26500,26600,26450,101
20241108,095700,450950000,26500,26500,26500,26500,100
20241108,095600,448300000,26500,26600,26600,26450,59
20241108,095500,446738800,26500,26500,26500,26500,112
20241108,095400,443770800,26550,26450,26550,26450,61
20241108,095300,442156650,26500,26500,26500,26500,2
20241108,095200,442103650,26500,26500,26500,26500,41
20241108,095100,441017150,26600,26600,26600,26600,16
20241108,095000,440591550,26600,26500,26600,26500,1032
20241108,094900,413197350,26500,26550,26550,26500,9
20241108,094800,412958700,26550,26450,26550,26450,336
20241108,094700,404071250,26550,26550,26550,26500,59
20241108,094600,402507550,26500,26500,26500,26500,5
20241108,094500,402375050,26550,26550,26550,26500,66
20241108,094400,400625250,26500,26500,26550,26500,14
20241108,094300,400254150,26500,26500,26500,26500,59
20241108,094200,398690650,26500,26500,26500,26500,0
20241108,094100,398690650,26500,26500,26500,26500,1
20241108,094000,398664150,26500,26550,26550,26500,150
20241108,093900,394684150,26550,26500,26550,26500,43
20241108,093800,393544350,26500,26500,26500,26500,58
20241108,093700,392007350,26500,26500,26500,26500,7
20241108,093600,391821850,26500,26550,26550,26500,24
20241108,093500,391185800,26500,26500,26500,26500,1
20241108,093400,391159300,26500,26500,26500,26500,119
20241108,093300,388005800,26550,26600,26600,26550,17
20241108,093200,387554200,26600,26600,26600,26550,14
20241108,093100,387182250,26600,26500,26600,26450,504
20241108,093000,373789700,26400,26400,26400,26400,0
20241108,092900,373789700,26400,26450,26450,26400,543
20241108,092800,359444750,26450,26500,26500,26450,66
20241108,092700,357698250,26450,26450,26450,26450,89
20241108,092600,355344200,26450,26500,26550,26450,759
20241108,092500,335261550,26500,26500,26500,26500,296
20241108,092400,327417550,26500,26500,26500,26500,171
20241108,092300,322886050,26500,26500,26500,26450,523
20241108,092200,309045500,26500,26500,26600,26500,2617
20241108,092100,239607000,26600,26600,26650,26550,606
20241108,092000,223494500,26600,26600,26600,26550,315
20241108,091900,215129600,26600,26600,26600,26550,176
20241108,091800,210450300,26600,26600,26600,26600,17
20241108,091700,209998100,26600,26550,26600,26550,98
20241108,091600,207395300,26550,26550,26550,26550,119
20241108,091500,204235850,26550,26550,26550,26550,22
20241108,091400,203651750,26550,26500,26550,26400,71
20241108,091300,201772450,26500,26400,26500,26400,158
20241108,091200,197588450,26500,26500,26500,26500,12
20241108,091100,197270450,26400,26400,26400,26400,0
20241108,091000,197270450,26400,26500,26500,26300,1069
20241108,090900,169118050,26500,26400,26500,26300,226
20241108,090800,163150150,26300,26550,26550,26300,426
20241108,090700,151937350,26650,26650,26650,26300,1145
20241108,090600,121545450,26650,26650,26650,26650,3
20241108,090500,121465500,26600,26650,26650,26600,333
20241108,090400,112591200,26650,26650,26650,26650,15
20241108,090300,112191450,26600,26600,26650,26600,536
20241108,090200,97909050,26600,26700,26750,26600,1580
20241108,090100,55759650,26700,26800,26800,26650,523
20241108,090000,41770000,26850,26600,26850,26600,1560