KissMeData/028050/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,190600,16898351850,26550,26550,26550,26550,53345
20231027,190500,16898351850,26550,26550,26550,26550,0
20231027,190400,16898351850,26550,26550,26550,26550,0
20231027,190300,16898351850,26550,26550,26550,26550,0
20231027,190200,16898351850,26550,26550,26550,26550,0
20231027,190100,16898351850,26550,26550,26550,26550,0
20231027,190000,16898351850,26550,26550,26550,26550,0
20231027,185900,16898351850,26550,26550,26550,26550,0
20231027,185800,16898351850,26550,26550,26550,26550,0
20231027,185700,16898351850,26550,26550,26550,26550,0
20231027,185600,16898351850,26550,26550,26550,26550,0
20231027,185500,16898351850,26550,26550,26550,26550,0
20231027,185400,16898351850,26550,26550,26550,26550,0
20231027,185300,16898351850,26550,26550,26550,26550,0
20231027,185200,16898351850,26550,26550,26550,26550,0
20231027,185100,16898351850,26550,26550,26550,26550,0
20231027,185000,16898351850,26550,26550,26550,26550,0
20231027,184900,16898351850,26550,26550,26550,26550,0
20231027,184800,16898351850,26550,26550,26550,26550,0
20231027,184700,16898351850,26550,26550,26550,26550,0
20231027,184600,16898351850,26550,26550,26550,26550,0
20231027,184500,16898351850,26550,26550,26550,26550,0
20231027,184400,16898351850,26550,26550,26550,26550,0
20231027,184300,16898351850,26550,26550,26550,26550,0
20231027,184200,16898351850,26550,26550,26550,26550,0
20231027,184100,16898351850,26550,26550,26550,26550,0
20231027,184000,16898351850,26550,26550,26550,26550,0
20231027,183900,16898351850,26550,26550,26550,26550,0
20231027,183800,16898351850,26550,26550,26550,26550,0
20231027,183700,16898351850,26550,26550,26550,26550,0
20231027,183600,16898351850,26550,26550,26550,26550,53345
20231027,183500,16898351850,26550,26550,26550,26550,0
20231027,183400,16898351850,26550,26550,26550,26550,0
20231027,183300,16898351850,26550,26550,26550,26550,0
20231027,183200,16898351850,26550,26550,26550,26550,0
20231027,183100,16898351850,26550,26550,26550,26550,0
20231027,183000,16898351850,26550,26550,26550,26550,0
20231027,182900,16898351850,26550,26550,26550,26550,0
20231027,182800,16898351850,26550,26550,26550,26550,0
20231027,182700,16898351850,26550,26550,26550,26550,0
20231027,182600,16898351850,26550,26550,26550,26550,0
20231027,182500,16898351850,26550,26550,26550,26550,0
20231027,182400,16898351850,26550,26550,26550,26550,0
20231027,182300,16898351850,26550,26550,26550,26550,0
20231027,182200,16898351850,26550,26550,26550,26550,0
20231027,182100,16898351850,26550,26550,26550,26550,0
20231027,182000,16898351850,26550,26550,26550,26550,0
20231027,181900,16898351850,26550,26550,26550,26550,0
20231027,181800,16898351850,26550,26550,26550,26550,0
20231027,181700,16898351850,26550,26550,26550,26550,0
20231027,181600,16898351850,26550,26550,26550,26550,0
20231027,181500,16898351850,26550,26550,26550,26550,0
20231027,181400,16898351850,26550,26550,26550,26550,0
20231027,181300,16898351850,26550,26550,26550,26550,0
20231027,181200,16898351850,26550,26550,26550,26550,0
20231027,181100,16898351850,26550,26550,26550,26550,0
20231027,181000,16898351850,26550,26550,26550,26550,0
20231027,180900,16898351850,26550,26550,26550,26550,0
20231027,180800,16898351850,26550,26550,26550,26550,0
20231027,180700,16898351850,26550,26550,26550,26550,0
20231027,180600,16898351850,26550,26550,26550,26550,53345
20231027,180500,16898351850,26550,26550,26550,26550,0
20231027,180400,16898351850,26550,26550,26550,26550,0
20231027,180300,16898351850,26550,26550,26550,26550,0
20231027,180200,16898351850,26550,26550,26550,26550,0
20231027,180100,16898351850,26550,26550,26550,26550,0
20231027,180000,16898351850,26550,26550,26550,26550,0
20231027,175900,16898351850,26550,26550,26550,26550,0
20231027,175800,16898351850,26550,26550,26550,26550,0
20231027,175700,16898351850,26550,26550,26550,26550,0
20231027,175600,16898351850,26550,26550,26550,26550,0
20231027,175500,16898351850,26550,26550,26550,26550,0
20231027,175400,16898351850,26550,26550,26550,26550,0
20231027,175300,16898351850,26550,26550,26550,26550,0
20231027,175200,16898351850,26550,26550,26550,26550,0
20231027,175100,16898351850,26550,26550,26550,26550,0
20231027,175000,16898351850,26550,26550,26550,26550,0
20231027,174900,16898351850,26550,26550,26550,26550,0
20231027,174800,16898351850,26550,26550,26550,26550,0
20231027,174700,16898351850,26550,26550,26550,26550,0
20231027,174600,16898351850,26550,26550,26550,26550,0
20231027,174500,16898351850,26550,26550,26550,26550,0
20231027,174400,16898351850,26550,26550,26550,26550,0
20231027,174300,16898351850,26550,26550,26550,26550,0
20231027,174200,16898351850,26550,26550,26550,26550,0
20231027,174100,16898351850,26550,26550,26550,26550,0
20231027,174000,16898351850,26550,26550,26550,26550,0
20231027,173900,16898351850,26550,26550,26550,26550,0
20231027,173800,16898351850,26550,26550,26550,26550,0
20231027,173700,16898351850,26550,26550,26550,26550,0
20231027,173600,16898351850,26550,26550,26550,26550,53345
20231027,173500,16898351850,26550,26550,26550,26550,0
20231027,173400,16898351850,26550,26550,26550,26550,0
20231027,173300,16898351850,26550,26550,26550,26550,0
20231027,173200,16898351850,26550,26550,26550,26550,0
20231027,173100,16898351850,26550,26550,26550,26550,0
20231027,173000,16898351850,26550,26550,26550,26550,0
20231027,172900,16898351850,26550,26550,26550,26550,0
20231027,172800,16898351850,26550,26550,26550,26550,0
20231027,172700,16898351850,26550,26550,26550,26550,0
20231027,172600,16898351850,26550,26550,26550,26550,0
20231027,172500,16898351850,26550,26550,26550,26550,0
20231027,172400,16898351850,26550,26550,26550,26550,0
20231027,172300,16898351850,26550,26550,26550,26550,0
20231027,172200,16898351850,26550,26550,26550,26550,0
20231027,172100,16898351850,26550,26550,26550,26550,0
20231027,172000,16898351850,26550,26550,26550,26550,0
20231027,171900,16898351850,26550,26550,26550,26550,0
20231027,171800,16898351850,26550,26550,26550,26550,0
20231027,171700,16898351850,26550,26550,26550,26550,0
20231027,171600,16898351850,26550,26550,26550,26550,0
20231027,171500,16898351850,26550,26550,26550,26550,0
20231027,171400,16898351850,26550,26550,26550,26550,0
20231027,171300,16898351850,26550,26550,26550,26550,0
20231027,171200,16898351850,26550,26550,26550,26550,0
20231027,171100,16898351850,26550,26550,26550,26550,0
20231027,171000,16898351850,26550,26550,26550,26550,0
20231027,170900,16898351850,26550,26550,26550,26550,0
20231027,170800,16898351850,26550,26550,26550,26550,0
20231027,170700,16898351850,26550,26550,26550,26550,0
20231027,170600,16898351850,26550,26550,26550,26550,53345
20231027,170500,16898351850,26550,26550,26550,26550,0
20231027,170400,16898351850,26550,26550,26550,26550,0
20231027,170300,16898351850,26550,26550,26550,26550,0
20231027,170200,16898351850,26550,26550,26550,26550,0
20231027,170100,16898351850,26550,26550,26550,26550,0
20231027,170000,16898351850,26550,26550,26550,26550,0
20231027,165900,16898351850,26550,26550,26550,26550,0
20231027,165800,16898351850,26550,26550,26550,26550,0
20231027,165700,16898351850,26550,26550,26550,26550,0
20231027,165600,16898351850,26550,26550,26550,26550,0
20231027,165500,16898351850,26550,26550,26550,26550,0
20231027,165400,16898351850,26550,26550,26550,26550,0
20231027,165300,16898351850,26550,26550,26550,26550,0
20231027,165200,16898351850,26550,26550,26550,26550,0
20231027,165100,16898351850,26550,26550,26550,26550,0
20231027,165000,16898351850,26550,26550,26550,26550,0
20231027,164900,16898351850,26550,26550,26550,26550,0
20231027,164800,16898351850,26550,26550,26550,26550,0
20231027,164700,16898351850,26550,26550,26550,26550,0
20231027,164600,16898351850,26550,26550,26550,26550,0
20231027,164500,16898351850,26550,26550,26550,26550,0
20231027,164400,16898351850,26550,26550,26550,26550,0
20231027,164300,16898351850,26550,26550,26550,26550,0
20231027,164200,16898351850,26550,26550,26550,26550,0
20231027,164100,16898351850,26550,26550,26550,26550,0
20231027,164000,16898351850,26550,26550,26550,26550,0
20231027,163900,16898351850,26550,26550,26550,26550,0
20231027,163800,16898351850,26550,26550,26550,26550,0
20231027,163700,16898351850,26550,26550,26550,26550,0
20231027,163600,16898351850,26550,26550,26550,26550,53345
20231027,163500,16898351850,26550,26550,26550,26550,0
20231027,163400,16898351850,26550,26550,26550,26550,0
20231027,163300,16898351850,26550,26550,26550,26550,0
20231027,163200,16898351850,26550,26550,26550,26550,0
20231027,163100,16898351850,26550,26550,26550,26550,0
20231027,163000,16898351850,26550,26550,26550,26550,0
20231027,162900,16898351850,26550,26550,26550,26550,0
20231027,162800,16898351850,26550,26550,26550,26550,0
20231027,162700,16898351850,26550,26550,26550,26550,0
20231027,162600,16898351850,26550,26550,26550,26550,0
20231027,162500,16898351850,26550,26550,26550,26550,0
20231027,162400,16898351850,26550,26550,26550,26550,0
20231027,162300,16898351850,26550,26550,26550,26550,0
20231027,162200,16898351850,26550,26550,26550,26550,0
20231027,162100,16898351850,26550,26550,26550,26550,0
20231027,162000,16898351850,26550,26550,26550,26550,0
20231027,161900,16898351850,26550,26550,26550,26550,0
20231027,161800,16898351850,26550,26550,26550,26550,0
20231027,161700,16898351850,26550,26550,26550,26550,0
20231027,161600,16898351850,26550,26550,26550,26550,0
20231027,161500,16898351850,26550,26550,26550,26550,0
20231027,161400,16898351850,26550,26550,26550,26550,0
20231027,161300,16898351850,26550,26550,26550,26550,0
20231027,161200,16898351850,26550,26550,26550,26550,0
20231027,161100,16898351850,26550,26550,26550,26550,0
20231027,161000,16898351850,26550,26550,26550,26550,0
20231027,160900,16898351850,26550,26550,26550,26550,0
20231027,160800,16898351850,26550,26550,26550,26550,0
20231027,160700,16898351850,26550,26550,26550,26550,0
20231027,160600,16898351850,26550,26550,26550,26550,53345
20231027,160500,16898351850,26550,26550,26550,26550,0
20231027,160400,16898351850,26550,26550,26550,26550,0
20231027,160300,16898351850,26550,26550,26550,26550,0
20231027,160200,16898351850,26550,26550,26550,26550,0
20231027,160100,16898351850,26550,26550,26550,26550,0
20231027,160000,16898351850,26550,26550,26550,26550,0
20231027,155900,16898351850,26550,26550,26550,26550,0
20231027,155800,16898351850,26550,26550,26550,26550,0
20231027,155700,16898351850,26550,26550,26550,26550,0
20231027,155600,16898351850,26550,26550,26550,26550,0
20231027,155500,16898351850,26550,26550,26550,26550,0
20231027,155400,16898351850,26550,26550,26550,26550,0
20231027,155300,16898351850,26550,26550,26550,26550,0
20231027,155200,16898351850,26550,26550,26550,26550,0
20231027,155100,16898351850,26550,26550,26550,26550,0
20231027,155000,16898351850,26550,26550,26550,26550,0
20231027,154900,16898351850,26550,26550,26550,26550,0
20231027,154800,16898351850,26550,26550,26550,26550,0
20231027,154700,16898351850,26550,26550,26550,26550,0
20231027,154600,16898351850,26550,26550,26550,26550,0
20231027,154500,16898351850,26550,26550,26550,26550,0
20231027,154400,16898351850,26550,26550,26550,26550,0
20231027,154300,16898351850,26550,26550,26550,26550,0
20231027,154200,16898351850,26550,26550,26550,26550,0
20231027,154100,16898351850,26550,26550,26550,26550,0
20231027,154000,16898351850,26550,26550,26550,26550,0
20231027,153900,16898351850,26550,26550,26550,26550,0
20231027,153800,16898351850,26550,26550,26550,26550,0
20231027,153700,16898351850,26550,26550,26550,26550,0
20231027,153600,16898351850,26550,26550,26550,26550,53345
20231027,153500,16898351850,26550,26550,26550,26550,0
20231027,153400,16898351850,26550,26550,26550,26550,0
20231027,153300,16898351850,26550,26550,26550,26550,0
20231027,153200,16898351850,26550,26550,26550,26550,0
20231027,153100,16898351850,26550,26550,26550,26550,0
20231027,153000,16898351850,26550,26550,26550,26550,53345
20231027,152900,15482042100,26600,26600,26600,26600,0
20231027,152800,15482042100,26600,26600,26600,26600,0
20231027,152700,15482042100,26600,26600,26600,26600,0
20231027,152600,15482042100,26600,26600,26600,26600,0
20231027,152500,15482042100,26600,26600,26600,26600,0
20231027,152400,15482042100,26600,26600,26600,26600,0
20231027,152300,15482042100,26600,26600,26600,26600,0
20231027,152200,15482042100,26600,26600,26600,26600,0
20231027,152100,15482042100,26600,26600,26600,26600,0
20231027,152000,15482042100,26600,26600,26600,26600,0
20231027,151900,15482042100,26600,26650,26650,26550,3538
20231027,151800,15387999550,26600,26650,26650,26600,1148
20231027,151700,15357455650,26650,26550,26650,26550,2246
20231027,151600,15297743000,26600,26600,26650,26600,1307
20231027,151500,15262976300,26600,26650,26650,26600,638
20231027,151400,15246004500,26600,26700,26700,26600,1682
20231027,151300,15201176900,26650,26650,26700,26650,323
20231027,151200,15192562300,26700,26650,26700,26600,264
20231027,151100,15185521700,26700,26650,26700,26600,975
20231027,151000,15159537000,26650,26650,26700,26600,2013
20231027,150900,15105893500,26650,26650,26650,26600,6011
20231027,150800,14945757150,26600,26650,26650,26600,670
20231027,150700,14927923800,26650,26600,26650,26600,2433
20231027,150600,14863196450,26600,26650,26650,26600,234
20231027,150500,14856964750,26650,26650,26650,26600,381
20231027,150400,14846823550,26650,26650,26650,26600,1077
20231027,150300,14818172400,26600,26650,26650,26600,374
20231027,150200,14808213450,26650,26600,26650,26600,194
20231027,150100,14803044350,26650,26650,26650,26600,3454
20231027,150000,14710995600,26650,26650,26650,26600,773
20231027,145900,14690409150,26650,26650,26650,26600,582
20231027,145800,14674903900,26600,26650,26650,26600,941
20231027,145700,14649857750,26650,26650,26650,26600,300
20231027,145600,14641864300,26650,26650,26650,26600,350
20231027,145500,14632539950,26650,26600,26650,26600,406
20231027,145400,14621722600,26650,26650,26650,26600,360
20231027,145300,14612129050,26600,26650,26650,26600,447
20231027,145200,14600224550,26600,26650,26650,26600,568
20231027,145100,14585101000,26650,26650,26650,26600,217
20231027,145000,14579319000,26650,26600,26650,26600,324
20231027,144900,14570686250,26650,26650,26650,26600,351
20231027,144800,14561334950,26650,26650,26650,26600,630
20231027,144700,14544559850,26650,26600,26650,26600,4898
20231027,144600,14414258400,26650,26650,26650,26600,348
20231027,144500,14404986800,26650,26650,26650,26600,436
20231027,144400,14393371800,26600,26650,26650,26600,213
20231027,144300,14387695600,26650,26600,26700,26600,1162
20231027,144200,14356725800,26600,26600,26650,26600,546
20231027,144100,14342179950,26600,26650,26700,26600,544
20231027,144000,14327679650,26650,26700,26700,26650,724
20231027,143900,14308367200,26700,26650,26700,26600,1758
20231027,143800,14261504000,26650,26650,26700,26600,719
20231027,143700,14242336800,26700,26700,26700,26650,497
20231027,143600,14229068300,26650,26700,26700,26650,227
20231027,143500,14223009150,26650,26650,26700,26650,739
20231027,143400,14203299950,26700,26700,26700,26650,332
20231027,143300,14194437800,26700,26700,26700,26650,530
20231027,143200,14180298750,26700,26650,26700,26600,2532
20231027,143100,14112826900,26600,26650,26650,26600,209
20231027,143000,14107259700,26600,26650,26650,26600,385
20231027,142900,14097003700,26650,26650,26650,26600,442
20231027,142800,14085225650,26600,26600,26650,26600,380
20231027,142700,14075108800,26600,26650,26650,26600,1899
20231027,142600,14024570100,26650,26650,26650,26600,188
20231027,142500,14019561550,26650,26650,26650,26600,364
20231027,142400,14009869150,26650,26650,26650,26600,576
20231027,142300,13994530800,26650,26600,26650,26550,1820
20231027,142200,13946110400,26600,26650,26650,26600,1501
20231027,142100,13906174900,26650,26600,26650,26600,3514
20231027,142000,13812651950,26550,26600,26650,26550,1308
20231027,141900,13777858600,26650,26650,26650,26600,650
20231027,141800,13760548950,26650,26650,26650,26600,383
20231027,141700,13750349300,26600,26650,26650,26600,362
20231027,141600,13740703700,26650,26650,26700,26600,1876
20231027,141500,13690698000,26700,26700,26700,26650,198
20231027,141400,13685416050,26700,26700,26700,26650,558
20231027,141300,13670523450,26650,26700,26700,26650,461
20231027,141200,13658216600,26650,26700,26700,26650,316
20231027,141100,13649780500,26700,26700,26700,26650,565
20231027,141000,13634703250,26650,26700,26700,26650,519
20231027,140900,13620858100,26700,26700,26700,26650,763
20231027,140800,13600487800,26700,26700,26700,26650,487
20231027,140700,13587488150,26700,26700,26700,26650,259
20231027,140600,13580573300,26650,26700,26700,26650,382
20231027,140500,13570374850,26700,26650,26700,26650,130
20231027,140400,13566905300,26650,26750,26750,26650,1077
20231027,140300,13538134050,26750,26700,26750,26650,2413
20231027,140200,13473705250,26700,26700,26700,26650,185
20231027,140100,13468766800,26650,26700,26700,26650,1228
20231027,140000,13435982950,26700,26700,26700,26650,314
20231027,135900,13427600000,26700,26650,26700,26650,451
20231027,135800,13415571650,26700,26650,26700,26650,232
20231027,135700,13409380750,26700,26700,26700,26650,336
20231027,135600,13400410800,26700,26650,26700,26650,472
20231027,135500,13387818950,26650,26700,26700,26650,213
20231027,135400,13382135400,26700,26700,26700,26650,438
20231027,135300,13370443850,26700,26650,26700,26650,422
20231027,135200,13359187300,26700,26700,26700,26650,221
20231027,135100,13353287800,26700,26700,26700,26650,1210
20231027,135000,13321010000,26700,26650,26700,26650,574
20231027,134900,13305684600,26700,26700,26700,26650,948
20231027,134800,13280373450,26700,26700,26700,26650,340
20231027,134700,13271296900,26700,26700,26700,26650,1813
20231027,134600,13222893250,26700,26700,26700,26650,242
20231027,134500,13216434700,26700,26700,26700,26650,977
20231027,134400,13190358550,26700,26700,26700,26650,575
20231027,134300,13175010100,26700,26700,26700,26650,387
20231027,134200,13164680200,26700,26650,26700,26650,323
20231027,134100,13156058300,26650,26600,26700,26600,810
20231027,134000,13134469050,26650,26650,26650,26600,263
20231027,133900,13127462300,26600,26650,26650,26600,605
20231027,133800,13111340150,26650,26650,26650,26550,2112
20231027,133700,13055163600,26650,26650,26650,26600,249
20231027,133600,13048530700,26600,26600,26650,26550,572
20231027,133500,13033312650,26550,26500,26600,26500,3479
20231027,133400,12940984200,26550,26500,26550,26500,308
20231027,133300,12932810300,26550,26500,26550,26500,1767
20231027,133200,12885938700,26500,26450,26550,26450,6538
20231027,133100,12712806050,26450,26450,26500,26400,2942
20231027,133000,12634991450,26500,26500,26500,26450,316
20231027,132900,12626621850,26500,26450,26500,26450,359
20231027,132800,12617119750,26450,26500,26500,26450,167
20231027,132700,12612698050,26500,26500,26500,26450,298
20231027,132600,12604809100,26500,26500,26500,26450,306
20231027,132500,12596714050,26450,26450,26500,26450,898
20231027,132400,12572955850,26500,26500,26500,26450,424
20231027,132300,12561727850,26450,26450,26500,26450,682
20231027,132200,12543686000,26500,26400,26500,26400,7610
20231027,132100,12342334950,26400,26400,26450,26400,2573
20231027,132000,12274394350,26400,26450,26450,26400,4765
20231027,131900,12148577400,26450,26400,26450,26350,10546
20231027,131800,11869842500,26450,26500,26500,26400,35140
20231027,131700,10941156400,26500,26550,26550,26450,7994
20231027,131600,10729340350,26550,26550,26550,26500,473
20231027,131500,10716793300,26550,26550,26550,26500,486
20231027,131400,10703895800,26550,26550,26550,26500,809
20231027,131300,10682443550,26550,26550,26550,26500,2381
20231027,131200,10619269650,26550,26550,26550,26500,597
20231027,131100,10603427200,26550,26500,26550,26500,1198
20231027,131000,10571644750,26550,26500,26550,26500,2428
20231027,130900,10507247100,26500,26550,26550,26500,165
20231027,130800,10502870350,26500,26550,26550,26500,5828
20231027,130700,10348280550,26500,26500,26550,26500,2413
20231027,130600,10284330200,26500,26550,26550,26500,1422
20231027,130500,10246587600,26500,26550,26600,26500,4837
20231027,130400,10118174700,26550,26600,26600,26550,347
20231027,130300,10108957000,26550,26600,26600,26550,502
20231027,130200,10095612100,26550,26550,26600,26550,524
20231027,130100,10081688200,26600,26550,26600,26550,626
20231027,130000,10065051300,26550,26600,26600,26550,835
20231027,125900,10042861100,26600,26600,26600,26550,363
20231027,125800,10033207050,26600,26600,26600,26550,1066
20231027,125700,10004877350,26600,26600,26600,26550,577
20231027,125600,9989544050,26600,26600,26600,26550,569
20231027,125500,9974411450,26600,26550,26600,26550,544
20231027,125400,9959941800,26600,26600,26600,26550,4398
20231027,125300,9842960800,26550,26600,26600,26550,400
20231027,125200,9832323200,26600,26550,26600,26550,360
20231027,125100,9822749400,26600,26600,26600,26550,404
20231027,125000,9812003250,26600,26600,26600,26550,64
20231027,124900,9810302750,26550,26600,26600,26550,314
20231027,124800,9801958150,26600,26600,26600,26550,457
20231027,124700,9789802700,26600,26600,26650,26550,1652
20231027,124600,9745829950,26650,26550,26650,26550,11147
20231027,124500,9449293050,26550,26600,26600,26550,170
20231027,124400,9444775050,26600,26600,26600,26550,1368
20231027,124300,9408439250,26600,26600,26600,26550,167
20231027,124200,9404002200,26550,26650,26650,26550,4670
20231027,124100,9279875900,26650,26600,26650,26600,288
20231027,124000,9272201350,26650,26600,26650,26600,65
20231027,123900,9270470350,26650,26650,26650,26600,589
20231027,123800,9254802000,26600,26600,26650,26600,6508
20231027,123700,9081657000,26600,26700,26700,26550,6631
20231027,123600,8905216400,26650,26650,26700,26650,1051
20231027,123500,8877201600,26650,26600,26650,26600,2254
20231027,123400,8817134600,26600,26650,26650,26600,4390
20231027,123300,8700173550,26650,26650,26650,26600,725
20231027,123200,8680853750,26650,26600,26650,26600,315
20231027,123100,8672474600,26600,26700,26700,26600,7893
20231027,123000,8461813700,26750,26750,26750,26700,586
20231027,122900,8446154700,26700,26750,26750,26700,560
20231027,122800,8431195050,26700,26700,26750,26700,1320
20231027,122700,8395900450,26750,26750,26750,26700,91
20231027,122600,8393466400,26750,26700,26750,26700,1336
20231027,122500,8357763450,26750,26700,26750,26700,568
20231027,122400,8342572650,26750,26750,26750,26700,231
20231027,122300,8336395600,26700,26750,26800,26700,4107
20231027,122200,8226560000,26800,26800,26850,26800,1442
20231027,122100,8187913350,26800,26850,26850,26800,621
20231027,122000,8171260750,26850,26850,26850,26800,622
20231027,121900,8154572850,26850,26850,26850,26800,250
20231027,121800,8147861950,26850,26850,26850,26800,639
20231027,121700,8130708700,26850,26850,26850,26800,424
20231027,121600,8119334050,26850,26850,26850,26800,373
20231027,121500,8109322550,26850,26800,26850,26800,416
20231027,121400,8098155550,26800,26850,26850,26800,602
20231027,121300,8081992800,26850,26800,26850,26750,4544
20231027,121200,7960062750,26800,26800,26800,26750,547
20231027,121100,7945405100,26750,26800,26800,26750,183
20231027,121000,7940505150,26750,26800,26800,26750,13
20231027,120900,7940157100,26750,26900,26900,26700,10504
20231027,120800,7658838000,26900,26900,26900,26850,123
20231027,120700,7655532500,26900,26850,26900,26850,778
20231027,120600,7634630500,26850,26850,26850,26800,244
20231027,120500,7628080350,26800,26850,26850,26800,233
20231027,120400,7621826550,26800,26800,26850,26800,388
20231027,120300,7611410950,26800,26850,26850,26800,88
20231027,120200,7609048750,26850,26850,26900,26850,1223
20231027,120100,7576211100,26850,26900,26900,26850,165
20231027,120000,7571775450,26850,26900,26900,26850,94
20231027,115900,7569249000,26900,26850,26900,26850,200
20231027,115800,7563870050,26850,26850,26900,26850,64
20231027,115700,7562151400,26850,26900,26900,26850,369
20231027,115600,7552239750,26850,26900,26900,26850,123
20231027,115500,7548932650,26900,26900,26900,26850,166
20231027,115400,7544471350,26850,26900,26900,26850,117
20231027,115300,7541327000,26900,26850,26900,26850,129
20231027,115200,7537857600,26850,26900,26900,26850,302
20231027,115100,7529748600,26900,26900,26900,26850,236
20231027,115000,7523404200,26900,26900,26900,26850,55
20231027,114900,7521924850,26850,26900,26900,26850,1046
20231027,114800,7493839650,26850,26900,26900,26850,183
20231027,114700,7488919250,26850,26900,26900,26850,400
20231027,114600,7478162100,26850,26850,26900,26850,821
20231027,114500,7456117250,26850,26900,26900,26850,825
20231027,114400,7433951450,26900,26900,26900,26850,135
20231027,114300,7430322900,26900,26950,26950,26850,920
20231027,114200,7405587900,26950,26900,26950,26900,155
20231027,114100,7401412550,26950,26900,26950,26900,86
20231027,114000,7399096950,26900,26900,26950,26900,3936
20231027,113900,7293218450,26900,26900,26900,26850,183
20231027,113800,7288296550,26900,26850,26900,26850,361
20231027,113700,7278601250,26900,26850,26900,26850,101
20231027,113600,7275888250,26850,26950,26950,26850,1415
20231027,113500,7237823000,26950,26900,26950,26900,345
20231027,113400,7228540050,26900,26950,26950,26900,1072
20231027,113300,7199702850,26900,26950,26950,26900,131
20231027,113200,7196175450,26950,26950,26950,26900,148
20231027,113100,7192187150,26950,26900,26950,26850,433
20231027,113000,7180539700,26900,26850,26900,26850,1865
20231027,112900,7130373250,26850,26950,26950,26850,2774
20231027,112800,7055759450,26950,26900,26950,26900,146
20231027,112700,7051828750,26950,26950,26950,26900,137
20231027,112600,7048139050,26950,26900,27000,26900,8208
20231027,112500,6827052550,26850,26850,26900,26850,697
20231027,112400,6808317100,26900,26850,26900,26850,440
20231027,112300,6796483850,26900,26900,26900,26850,77
20231027,112200,6794414900,26900,26900,26900,26850,414
20231027,112100,6783294800,26900,26900,26900,26850,268
20231027,112000,6776086650,26850,26900,26900,26850,616
20231027,111900,6759537950,26900,26850,26900,26850,247
20231027,111800,6752894850,26900,26900,26900,26850,550
20231027,111700,6738100650,26900,26850,26900,26850,748
20231027,111600,6717993850,26850,26900,26900,26850,610
20231027,111500,6701589800,26900,26900,26900,26850,212
20231027,111400,6695887950,26900,26900,26900,26850,153
20231027,111300,6691776350,26900,26850,26900,26850,402
20231027,111200,6680978450,26850,26900,26900,26850,356
20231027,111100,6671403900,26900,26900,26900,26850,156
20231027,111000,6667208300,26850,26900,26900,26850,346
20231027,110900,6657903700,26850,26850,26900,26850,477
20231027,110800,6645089950,26850,26850,26900,26850,264
20231027,110700,6638001500,26850,26900,26900,26850,129
20231027,110600,6634534700,26900,26900,26900,26850,170
20231027,110500,6629964750,26900,26850,26900,26800,519
20231027,110400,6616029800,26850,26800,26850,26800,2983
20231027,110300,6535938100,26800,26850,26850,26800,157
20231027,110200,6531724150,26800,26850,26850,26800,1454
20231027,110100,6492740250,26850,26800,26850,26800,960
20231027,110000,6466964400,26800,26850,26850,26800,262
20231027,105900,6459932800,26850,26750,26850,26750,2080
20231027,105800,6404197950,26800,26800,26800,26750,379
20231027,105700,6394042800,26750,26800,26800,26750,478
20231027,105600,6381235350,26800,26750,26800,26750,788
20231027,105500,6360146100,26800,26750,26800,26750,149
20231027,105400,6356158250,26750,26750,26800,26750,229
20231027,105300,6350029100,26750,26750,26800,26700,1236
20231027,105200,6316952750,26750,26750,26800,26700,1079
20231027,105100,6288089600,26750,26800,26800,26750,186
20231027,105000,6283106050,26800,26750,26800,26750,1846
20231027,104900,6233643500,26750,26800,26850,26750,2793
20231027,104800,6158840500,26800,26800,26850,26750,1609
20231027,104700,6115723150,26800,26750,26800,26750,415
20231027,104600,6104618150,26750,26800,26800,26750,606
20231027,104500,6088394850,26750,26800,26800,26750,654
20231027,104400,6070895350,26800,26800,26800,26750,660
20231027,104300,6053236100,26800,26800,26800,26750,381
20231027,104200,6043027700,26800,26850,26850,26800,1159
20231027,104100,6011961850,26850,26700,26850,26700,3186
20231027,104000,5926694750,26700,26700,26750,26700,257
20231027,103900,5919824700,26700,26750,26750,26700,339
20231027,103800,5910770450,26750,26750,26750,26700,168
20231027,103700,5906280200,26700,26750,26750,26700,149
20231027,103600,5902297900,26700,26750,26750,26700,218
20231027,103500,5896472250,26700,26700,26750,26700,115
20231027,103400,5893399050,26700,26700,26750,26700,190
20231027,103300,5888319300,26700,26750,26750,26700,140
20231027,103200,5884577050,26750,26700,26750,26700,358
20231027,103100,5875003100,26700,26750,26750,26700,775
20231027,103000,5854272450,26700,26800,26800,26700,502
20231027,102900,5840857050,26750,26800,26850,26750,1234
20231027,102800,5807791500,26850,26850,26900,26800,2465
20231027,102700,5741606400,26850,26800,26850,26800,1677
20231027,102600,5696579100,26800,26850,26850,26800,113
20231027,102500,5693548050,26850,26800,26850,26800,2187
20231027,102400,5634923650,26800,26750,26800,26750,4242
20231027,102300,5521389400,26750,26800,26800,26750,4789
20231027,102200,5393197600,26800,26800,26850,26750,2001
20231027,102100,5339584500,26750,26750,26800,26750,518
20231027,102000,5325707500,26800,26750,26800,26750,112
20231027,101900,5322706650,26800,26750,26800,26750,1357
20231027,101800,5286393750,26700,26750,26750,26700,397
20231027,101700,5275779700,26750,26750,26750,26700,296
20231027,101600,5267865500,26700,26750,26750,26700,81
20231027,101500,5265701600,26700,26700,26750,26700,116
20231027,101400,5262601800,26700,26750,26750,26700,213
20231027,101300,5256909450,26750,26700,26750,26650,1130
20231027,101200,5226710800,26700,26700,26700,26650,2823
20231027,101100,5151340850,26700,26700,26700,26650,480
20231027,101000,5138530400,26700,26700,26750,26700,749
20231027,100900,5118531900,26700,26700,26750,26700,147
20231027,100800,5114604450,26700,26700,26750,26700,105
20231027,100700,5111799500,26700,26700,26750,26700,2165
20231027,100600,5053991400,26750,26700,26750,26700,1140
20231027,100500,5023497400,26700,26700,26700,26650,3661
20231027,100400,4925751100,26650,26650,26700,26650,882
20231027,100300,4902209150,26650,26600,26700,26600,2093
20231027,100200,4846442700,26650,26650,26650,26600,430
20231027,100100,4835003900,26600,26650,26650,26600,85
20231027,100000,4832742050,26650,26600,26650,26550,2789
20231027,095900,4758547000,26600,26600,26650,26550,1208
20231027,095800,4726424250,26600,26650,26650,26600,110
20231027,095700,4723497600,26650,26700,26700,26650,2880
20231027,095600,4646679400,26700,26750,26800,26700,5072
20231027,095500,4511114700,26800,26800,26800,26750,1065
20231027,095400,4482625750,26750,26800,26800,26750,1114
20231027,095300,4452801150,26800,26850,26900,26800,5691
20231027,095200,4300130050,26850,26850,26900,26850,810
20231027,095100,4278373800,26850,26750,26900,26750,2760
20231027,095000,4204383050,26750,26700,26800,26650,3481
20231027,094900,4111434050,26700,26700,26700,26650,1199
20231027,094800,4079472500,26700,26600,26700,26600,113
20231027,094700,4076459650,26650,26700,26700,26600,257
20231027,094600,4069623200,26700,26600,26700,26550,317
20231027,094500,4061191400,26600,26550,26650,26550,12059
20231027,094400,3740578250,26600,26500,26600,26500,20270
20231027,094300,3202272300,26550,26600,26600,26500,2206
20231027,094200,3143714550,26600,26600,26650,26550,2847
20231027,094100,3067962400,26600,26600,26650,26550,5250
20231027,094000,2928406000,26600,26650,26650,26600,1227
20231027,093900,2895767500,26600,26650,26650,26600,578
20231027,093800,2880389800,26650,26750,26750,26600,4064
20231027,093700,2772132750,26750,26700,26750,26650,5525
20231027,093600,2624617650,26650,26800,26800,26650,3560
20231027,093500,2529514000,26750,26800,26800,26750,478
20231027,093400,2516726450,26800,26800,26800,26750,18
20231027,093300,2516244150,26800,26800,26800,26750,170
20231027,093200,2511688800,26800,26750,26800,26750,1667
20231027,093100,2467096250,26700,26750,26750,26700,565
20231027,093000,2452005200,26750,26700,26750,26650,1206
20231027,092900,2419807500,26700,26700,26750,26650,2188
20231027,092800,2361388150,26750,26700,26750,26700,184
20231027,092700,2356468200,26750,26800,26800,26700,1092
20231027,092600,2327247150,26750,26750,26750,26700,3842
20231027,092500,2224475400,26700,26750,26800,26700,242
20231027,092400,2218002700,26800,26750,26800,26700,2070
20231027,092300,2162573850,26750,26850,26850,26700,2856
20231027,092200,2086053950,26800,26800,26850,26800,4036
20231027,092100,1977805550,26850,26800,26850,26800,351
20231027,092000,1968382100,26800,26850,26850,26800,1410
20231027,091900,1930539150,26900,26900,26900,26850,1457
20231027,091800,1891410350,26850,26900,26900,26850,123
20231027,091700,1888107400,26850,26850,26900,26850,445
20231027,091600,1876154250,26850,26900,26900,26850,3183
20231027,091500,1790602050,26900,26900,27000,26800,6053
20231027,091400,1627716150,26850,26800,26850,26750,4256
20231027,091300,1513654550,26800,26850,26850,26700,2910
20231027,091200,1435793350,26850,26800,26850,26800,4801
20231027,091100,1307045950,26850,26900,26900,26850,1682
20231027,091000,1261878350,26900,27000,27000,26900,2167
20231027,090900,1203499000,27000,27000,27000,26950,294
20231027,090800,1195561700,27000,26850,27000,26850,5421
20231027,090700,1049615000,26850,27000,27000,26850,2220
20231027,090600,989786650,27000,26900,27000,26850,4439
20231027,090500,870276450,26900,26900,26900,26850,1047
20231027,090400,842124100,26900,26950,26950,26850,3497
20231027,090300,747966700,26950,26900,26950,26850,1718
20231027,090200,701746500,26850,26900,26950,26850,2485
20231027,090100,634776600,26900,26850,26900,26750,382
20231027,090000,624517550,26850,26950,26950,26550,23202