KissMeData/089860/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194100,495536500,26550,26550,26550,26550,95
20231024,194000,495536500,26550,26550,26550,26550,0
20231024,193900,495536500,26550,26550,26550,26550,0
20231024,193800,495536500,26550,26550,26550,26550,0
20231024,193700,495536500,26550,26550,26550,26550,0
20231024,193600,495536500,26550,26550,26550,26550,0
20231024,193500,495536500,26550,26550,26550,26550,0
20231024,193400,495536500,26550,26550,26550,26550,0
20231024,193300,495536500,26550,26550,26550,26550,0
20231024,193200,495536500,26550,26550,26550,26550,0
20231024,193100,495536500,26550,26550,26550,26550,0
20231024,193000,495536500,26550,26550,26550,26550,0
20231024,192900,495536500,26550,26550,26550,26550,0
20231024,192800,495536500,26550,26550,26550,26550,0
20231024,192700,495536500,26550,26550,26550,26550,0
20231024,192600,495536500,26550,26550,26550,26550,0
20231024,192500,495536500,26550,26550,26550,26550,0
20231024,192400,495536500,26550,26550,26550,26550,0
20231024,192300,495536500,26550,26550,26550,26550,0
20231024,192200,495536500,26550,26550,26550,26550,0
20231024,192100,495536500,26550,26550,26550,26550,0
20231024,192000,495536500,26550,26550,26550,26550,0
20231024,191900,495536500,26550,26550,26550,26550,0
20231024,191800,495536500,26550,26550,26550,26550,0
20231024,191700,495536500,26550,26550,26550,26550,0
20231024,191600,495536500,26550,26550,26550,26550,0
20231024,191500,495536500,26550,26550,26550,26550,0
20231024,191400,495536500,26550,26550,26550,26550,0
20231024,191300,495536500,26550,26550,26550,26550,0
20231024,191200,495536500,26550,26550,26550,26550,0
20231024,191100,495536500,26550,26550,26550,26550,95
20231024,191000,495536500,26550,26550,26550,26550,0
20231024,190900,495536500,26550,26550,26550,26550,0
20231024,190800,495536500,26550,26550,26550,26550,0
20231024,190700,495536500,26550,26550,26550,26550,0
20231024,190600,495536500,26550,26550,26550,26550,0
20231024,190500,495536500,26550,26550,26550,26550,0
20231024,190400,495536500,26550,26550,26550,26550,0
20231024,190300,495536500,26550,26550,26550,26550,0
20231024,190200,495536500,26550,26550,26550,26550,0
20231024,190100,495536500,26550,26550,26550,26550,0
20231024,190000,495536500,26550,26550,26550,26550,0
20231024,185900,495536500,26550,26550,26550,26550,0
20231024,185800,495536500,26550,26550,26550,26550,0
20231024,185700,495536500,26550,26550,26550,26550,0
20231024,185600,495536500,26550,26550,26550,26550,0
20231024,185500,495536500,26550,26550,26550,26550,0
20231024,185400,495536500,26550,26550,26550,26550,0
20231024,185300,495536500,26550,26550,26550,26550,0
20231024,185200,495536500,26550,26550,26550,26550,0
20231024,185100,495536500,26550,26550,26550,26550,0
20231024,185000,495536500,26550,26550,26550,26550,0
20231024,184900,495536500,26550,26550,26550,26550,0
20231024,184800,495536500,26550,26550,26550,26550,0
20231024,184700,495536500,26550,26550,26550,26550,0
20231024,184600,495536500,26550,26550,26550,26550,0
20231024,184500,495536500,26550,26550,26550,26550,0
20231024,184400,495536500,26550,26550,26550,26550,0
20231024,184300,495536500,26550,26550,26550,26550,0
20231024,184200,495536500,26550,26550,26550,26550,0
20231024,184100,495536500,26550,26550,26550,26550,95
20231024,184000,495536500,26550,26550,26550,26550,0
20231024,183900,495536500,26550,26550,26550,26550,0
20231024,183800,495536500,26550,26550,26550,26550,0
20231024,183700,495536500,26550,26550,26550,26550,0
20231024,183600,495536500,26550,26550,26550,26550,0
20231024,183500,495536500,26550,26550,26550,26550,0
20231024,183400,495536500,26550,26550,26550,26550,0
20231024,183300,495536500,26550,26550,26550,26550,0
20231024,183200,495536500,26550,26550,26550,26550,0
20231024,183100,495536500,26550,26550,26550,26550,0
20231024,183000,495536500,26550,26550,26550,26550,0
20231024,182900,495536500,26550,26550,26550,26550,0
20231024,182800,495536500,26550,26550,26550,26550,0
20231024,182700,495536500,26550,26550,26550,26550,0
20231024,182600,495536500,26550,26550,26550,26550,0
20231024,182500,495536500,26550,26550,26550,26550,0
20231024,182400,495536500,26550,26550,26550,26550,0
20231024,182300,495536500,26550,26550,26550,26550,0
20231024,182200,495536500,26550,26550,26550,26550,0
20231024,182100,495536500,26550,26550,26550,26550,0
20231024,182000,495536500,26550,26550,26550,26550,0
20231024,181900,495536500,26550,26550,26550,26550,0
20231024,181800,495536500,26550,26550,26550,26550,0
20231024,181700,495536500,26550,26550,26550,26550,0
20231024,181600,495536500,26550,26550,26550,26550,0
20231024,181500,495536500,26550,26550,26550,26550,0
20231024,181400,495536500,26550,26550,26550,26550,0
20231024,181300,495536500,26550,26550,26550,26550,0
20231024,181200,495536500,26550,26550,26550,26550,0
20231024,181100,495536500,26550,26550,26550,26550,95
20231024,181000,495536500,26550,26550,26550,26550,0
20231024,180900,495536500,26550,26550,26550,26550,0
20231024,180800,495536500,26550,26550,26550,26550,0
20231024,180700,495536500,26550,26550,26550,26550,0
20231024,180600,495536500,26550,26550,26550,26550,0
20231024,180500,495536500,26550,26550,26550,26550,0
20231024,180400,495536500,26550,26550,26550,26550,0
20231024,180300,495536500,26550,26550,26550,26550,0
20231024,180200,495536500,26550,26550,26550,26550,0
20231024,180100,495536500,26550,26550,26550,26550,0
20231024,180000,495536500,26550,26550,26550,26550,0
20231024,175900,495536500,26550,26550,26550,26550,0
20231024,175800,495536500,26550,26550,26550,26550,0
20231024,175700,495536500,26550,26550,26550,26550,0
20231024,175600,495536500,26550,26550,26550,26550,0
20231024,175500,495536500,26550,26550,26550,26550,0
20231024,175400,495536500,26550,26550,26550,26550,0
20231024,175300,495536500,26550,26550,26550,26550,0
20231024,175200,495536500,26550,26550,26550,26550,0
20231024,175100,495536500,26550,26550,26550,26550,0
20231024,175000,495536500,26550,26550,26550,26550,0
20231024,174900,495536500,26550,26550,26550,26550,0
20231024,174800,495536500,26550,26550,26550,26550,0
20231024,174700,495536500,26550,26550,26550,26550,0
20231024,174600,495536500,26550,26550,26550,26550,0
20231024,174500,495536500,26550,26550,26550,26550,0
20231024,174400,495536500,26550,26550,26550,26550,0
20231024,174300,495536500,26550,26550,26550,26550,0
20231024,174200,495536500,26550,26550,26550,26550,0
20231024,174100,495536500,26550,26550,26550,26550,95
20231024,174000,495536500,26550,26550,26550,26550,0
20231024,173900,495536500,26550,26550,26550,26550,0
20231024,173800,495536500,26550,26550,26550,26550,0
20231024,173700,495536500,26550,26550,26550,26550,0
20231024,173600,495536500,26550,26550,26550,26550,0
20231024,173500,495536500,26550,26550,26550,26550,0
20231024,173400,495536500,26550,26550,26550,26550,0
20231024,173300,495536500,26550,26550,26550,26550,0
20231024,173200,495536500,26550,26550,26550,26550,0
20231024,173100,495536500,26550,26550,26550,26550,0
20231024,173000,495536500,26550,26550,26550,26550,0
20231024,172900,495536500,26550,26550,26550,26550,0
20231024,172800,495536500,26550,26550,26550,26550,0
20231024,172700,495536500,26550,26550,26550,26550,0
20231024,172600,495536500,26550,26550,26550,26550,0
20231024,172500,495536500,26550,26550,26550,26550,0
20231024,172400,495536500,26550,26550,26550,26550,0
20231024,172300,495536500,26550,26550,26550,26550,0
20231024,172200,495536500,26550,26550,26550,26550,0
20231024,172100,495536500,26550,26550,26550,26550,0
20231024,172000,495536500,26550,26550,26550,26550,0
20231024,171900,495536500,26550,26550,26550,26550,0
20231024,171800,495536500,26550,26550,26550,26550,0
20231024,171700,495536500,26550,26550,26550,26550,0
20231024,171600,495536500,26550,26550,26550,26550,0
20231024,171500,495536500,26550,26550,26550,26550,0
20231024,171400,495536500,26550,26550,26550,26550,0
20231024,171300,495536500,26550,26550,26550,26550,0
20231024,171200,495536500,26550,26550,26550,26550,0
20231024,171100,495536500,26550,26550,26550,26550,95
20231024,171000,495536500,26550,26550,26550,26550,0
20231024,170900,495536500,26550,26550,26550,26550,0
20231024,170800,495536500,26550,26550,26550,26550,0
20231024,170700,495536500,26550,26550,26550,26550,0
20231024,170600,495536500,26550,26550,26550,26550,0
20231024,170500,495536500,26550,26550,26550,26550,0
20231024,170400,495536500,26550,26550,26550,26550,0
20231024,170300,495536500,26550,26550,26550,26550,0
20231024,170200,495536500,26550,26550,26550,26550,0
20231024,170100,495536500,26550,26550,26550,26550,0
20231024,170000,495536500,26550,26550,26550,26550,0
20231024,165900,495536500,26550,26550,26550,26550,0
20231024,165800,495536500,26550,26550,26550,26550,0
20231024,165700,495536500,26550,26550,26550,26550,0
20231024,165600,495536500,26550,26550,26550,26550,0
20231024,165500,495536500,26550,26550,26550,26550,0
20231024,165400,495536500,26550,26550,26550,26550,0
20231024,165300,495536500,26550,26550,26550,26550,0
20231024,165200,495536500,26550,26550,26550,26550,0
20231024,165100,495536500,26550,26550,26550,26550,0
20231024,165000,495536500,26550,26550,26550,26550,0
20231024,164900,495536500,26550,26550,26550,26550,0
20231024,164800,495536500,26550,26550,26550,26550,0
20231024,164700,495536500,26550,26550,26550,26550,0
20231024,164600,495536500,26550,26550,26550,26550,0
20231024,164500,495536500,26550,26550,26550,26550,0
20231024,164400,495536500,26550,26550,26550,26550,0
20231024,164300,495536500,26550,26550,26550,26550,0
20231024,164200,495536500,26550,26550,26550,26550,0
20231024,164100,495536500,26550,26550,26550,26550,95
20231024,164000,495536500,26550,26550,26550,26550,0
20231024,163900,495536500,26550,26550,26550,26550,0
20231024,163800,495536500,26550,26550,26550,26550,0
20231024,163700,495536500,26550,26550,26550,26550,0
20231024,163600,495536500,26550,26550,26550,26550,0
20231024,163500,495536500,26550,26550,26550,26550,0
20231024,163400,495536500,26550,26550,26550,26550,0
20231024,163300,495536500,26550,26550,26550,26550,0
20231024,163200,495536500,26550,26550,26550,26550,0
20231024,163100,495536500,26550,26550,26550,26550,0
20231024,163000,495536500,26550,26550,26550,26550,0
20231024,162900,495536500,26550,26550,26550,26550,0
20231024,162800,495536500,26550,26550,26550,26550,0
20231024,162700,495536500,26550,26550,26550,26550,0
20231024,162600,495536500,26550,26550,26550,26550,0
20231024,162500,495536500,26550,26550,26550,26550,0
20231024,162400,495536500,26550,26550,26550,26550,0
20231024,162300,495536500,26550,26550,26550,26550,0
20231024,162200,495536500,26550,26550,26550,26550,0
20231024,162100,495536500,26550,26550,26550,26550,0
20231024,162000,495536500,26550,26550,26550,26550,0
20231024,161900,495536500,26550,26550,26550,26550,0
20231024,161800,495536500,26550,26550,26550,26550,0
20231024,161700,495536500,26550,26550,26550,26550,0
20231024,161600,495536500,26550,26550,26550,26550,0
20231024,161500,495536500,26550,26550,26550,26550,0
20231024,161400,495536500,26550,26550,26550,26550,0
20231024,161300,495536500,26550,26550,26550,26550,0
20231024,161200,495536500,26550,26550,26550,26550,0
20231024,161100,495536500,26550,26550,26550,26550,95
20231024,161000,495536500,26550,26550,26550,26550,0
20231024,160900,495536500,26550,26550,26550,26550,0
20231024,160800,495536500,26550,26550,26550,26550,0
20231024,160700,495536500,26550,26550,26550,26550,0
20231024,160600,495536500,26550,26550,26550,26550,0
20231024,160500,495536500,26550,26550,26550,26550,0
20231024,160400,495536500,26550,26550,26550,26550,0
20231024,160300,495536500,26550,26550,26550,26550,0
20231024,160200,495536500,26550,26550,26550,26550,0
20231024,160100,495536500,26550,26550,26550,26550,0
20231024,160000,495536500,26550,26550,26550,26550,0
20231024,155900,495536500,26550,26550,26550,26550,0
20231024,155800,495536500,26550,26550,26550,26550,0
20231024,155700,495536500,26550,26550,26550,26550,0
20231024,155600,495536500,26550,26550,26550,26550,0
20231024,155500,495536500,26550,26550,26550,26550,0
20231024,155400,495536500,26550,26550,26550,26550,0
20231024,155300,495536500,26550,26550,26550,26550,0
20231024,155200,495536500,26550,26550,26550,26550,0
20231024,155100,495536500,26550,26550,26550,26550,0
20231024,155000,495536500,26550,26550,26550,26550,0
20231024,154900,495536500,26550,26550,26550,26550,0
20231024,154800,495536500,26550,26550,26550,26550,0
20231024,154700,495536500,26550,26550,26550,26550,0
20231024,154600,495536500,26550,26550,26550,26550,0
20231024,154500,495536500,26550,26550,26550,26550,0
20231024,154400,495536500,26550,26550,26550,26550,0
20231024,154300,495536500,26550,26550,26550,26550,0
20231024,154200,495536500,26550,26550,26550,26550,0
20231024,154100,495536500,26550,26550,26550,26550,95
20231024,154000,495536500,26550,26550,26550,26550,0
20231024,153900,495536500,26550,26550,26550,26550,0
20231024,153800,495536500,26550,26550,26550,26550,0
20231024,153700,495536500,26550,26550,26550,26550,0
20231024,153600,495536500,26550,26550,26550,26550,0
20231024,153500,495536500,26550,26550,26550,26550,0
20231024,153400,495536500,26550,26550,26550,26550,0
20231024,153300,495536500,26550,26550,26550,26550,0
20231024,153200,495536500,26550,26550,26550,26550,0
20231024,153100,495536500,26550,26550,26550,26550,0
20231024,153000,495536500,26550,26550,26550,26550,95
20231024,152900,493014250,26550,26550,26550,26550,0
20231024,152800,493014250,26550,26550,26550,26550,0
20231024,152700,493014250,26550,26550,26550,26550,0
20231024,152600,493014250,26550,26550,26550,26550,0
20231024,152500,493014250,26550,26550,26550,26550,0
20231024,152400,493014250,26550,26550,26550,26550,0
20231024,152300,493014250,26550,26550,26550,26550,0
20231024,152200,493014250,26550,26550,26550,26550,0
20231024,152100,493014250,26550,26550,26550,26550,0
20231024,152000,493014250,26550,26550,26550,26550,0
20231024,151900,493014250,26550,26550,26550,26450,48
20231024,151800,491744250,26450,26550,26550,26450,19
20231024,151700,491241600,26450,26550,26550,26450,28
20231024,151600,490500550,26550,26500,26550,26500,67
20231024,151500,488722100,26450,26450,26450,26450,26
20231024,151400,488034400,26450,26500,26500,26450,46
20231024,151300,486817350,26450,26500,26500,26450,108
20231024,151200,483956950,26450,26450,26500,26450,43
20231024,151100,482819250,26450,26450,26450,26400,216
20231024,151000,477106850,26400,26450,26450,26400,62
20231024,150900,475469150,26450,26500,26500,26400,57
20231024,150800,473961500,26450,26450,26450,26450,39
20231024,150700,472929950,26500,26500,26500,26450,41
20231024,150600,471843950,26500,26450,26500,26450,59
20231024,150500,470282150,26450,26450,26500,26450,60
20231024,150400,468693650,26450,26450,26500,26450,52
20231024,150300,467317100,26450,26450,26500,26450,33
20231024,150200,466444200,26450,26500,26500,26400,32
20231024,150100,465597800,26450,26450,26450,26450,24
20231024,150000,464963000,26450,26450,26450,26450,113
20231024,145900,461974150,26450,26450,26550,26450,55
20231024,145800,460517600,26450,26450,26550,26450,34
20231024,145700,459617900,26450,26450,26550,26450,20
20231024,145600,459088700,26550,26450,26550,26450,38
20231024,145500,458083450,26450,26450,26550,26450,71
20231024,145400,456200850,26450,26450,26500,26450,41
20231024,145300,455115200,26450,26450,26450,26450,42
20231024,145200,454004300,26450,26500,26550,26450,75
20231024,145100,452016450,26450,26550,26550,26450,41
20231024,145000,450931450,26450,26450,26550,26450,28
20231024,144900,450190650,26450,26500,26550,26450,66
20231024,144800,448443000,26450,26450,26500,26450,34
20231024,144700,447543550,26450,26500,26500,26450,16
20231024,144600,447120300,26450,26500,26500,26450,52
20231024,144500,445743800,26500,26450,26500,26450,50
20231024,144400,444419750,26500,26450,26500,26450,69
20231024,144300,442593550,26450,26500,26500,26450,40
20231024,144200,441533750,26400,26500,26500,26400,27
20231024,144100,440820850,26400,26500,26500,26400,43
20231024,144000,439681900,26500,26500,26500,26500,51
20231024,143900,438330400,26500,26500,26500,26500,29
20231024,143800,437561900,26400,26500,26500,26400,23
20231024,143700,436952950,26500,26500,26500,26500,29
20231024,143600,436184450,26400,26450,26500,26400,29
20231024,143500,435417500,26400,26500,26500,26400,24
20231024,143400,434782050,26500,26500,26500,26500,83
20231024,143300,432582550,26500,26500,26500,26500,23
20231024,143200,431973050,26450,26500,26500,26450,8
20231024,143100,431761350,26450,26450,26500,26450,82
20231024,143000,429591650,26500,26500,26500,26450,58
20231024,142900,428054750,26500,26500,26500,26450,71
20231024,142800,426174100,26500,26500,26500,26450,50
20231024,142700,424849600,26450,26450,26450,26450,174
20231024,142600,420247300,26400,26450,26450,26400,30
20231024,142500,419454150,26400,26450,26450,26400,42
20231024,142400,418343300,26450,26450,26450,26450,73
20231024,142300,416412450,26450,26450,26450,26400,64
20231024,142200,414719950,26400,26450,26450,26400,37
20231024,142100,413741950,26450,26450,26450,26450,7
20231024,142000,413556800,26400,26450,26450,26400,54
20231024,141900,412128850,26450,26450,26450,26450,31
20231024,141800,411308900,26450,26450,26450,26450,46
20231024,141700,410092200,26400,26450,26450,26400,144
20231024,141600,406289450,26400,26450,26450,26400,7
20231024,141500,406104350,26450,26450,26450,26400,78
20231024,141400,404041450,26450,26450,26450,26400,54
20231024,141300,402613450,26450,26400,26450,26400,14
20231024,141200,402243300,26450,26450,26450,26450,24
20231024,141100,401608500,26400,26450,26450,26400,31
20231024,141000,400788900,26450,26450,26450,26450,38
20231024,140900,399783800,26450,26450,26450,26450,45
20231024,140800,398593550,26450,26450,26450,26400,52
20231024,140700,397218450,26450,26450,26450,26450,80
20231024,140600,395102450,26450,26400,26450,26400,20
20231024,140500,394573500,26400,26450,26450,26400,31
20231024,140400,393753900,26450,26400,26450,26400,45
20231024,140300,392564650,26400,26400,26400,26400,1123
20231024,140200,362917450,26350,26400,26400,26350,36
20231024,140100,361967550,26400,26400,26400,26400,0
20231024,140000,361967550,26400,26350,26400,26350,6
20231024,135900,361809300,26350,26350,26350,26350,24
20231024,135800,361176900,26400,26350,26400,26350,6
20231024,135700,361018750,26350,26350,26350,26350,0
20231024,135600,361018750,26350,26350,26350,26350,108
20231024,135500,358172950,26350,26350,26350,26350,2
20231024,135400,358120250,26400,26350,26400,26350,6
20231024,135300,357961900,26350,26350,26350,26350,10
20231024,135200,357698400,26350,26350,26350,26350,3
20231024,135100,357619350,26400,26400,26400,26400,1
20231024,135000,357592950,26350,26350,26350,26350,7
20231024,134900,357408500,26400,26400,26400,26400,1
20231024,134800,357382100,26400,26400,26400,26400,200
20231024,134700,352102100,26350,26400,26400,26350,8
20231024,134600,351891250,26350,26350,26350,26350,0
20231024,134500,351891250,26350,26350,26350,26350,0
20231024,134400,351891250,26350,26400,26400,26350,7
20231024,134300,351706750,26400,26400,26400,26400,0
20231024,134200,351706750,26400,26400,26400,26400,0
20231024,134100,351706750,26400,26400,26400,26350,77
20231024,134000,349674300,26400,26350,26400,26350,2
20231024,133900,349621550,26350,26350,26350,26350,0
20231024,133800,349621550,26350,26350,26350,26350,10
20231024,133700,349358050,26350,26400,26400,26350,2
20231024,133600,349305300,26400,26400,26400,26400,0
20231024,133500,349305300,26400,26350,26400,26350,7
20231024,133400,349120800,26350,26350,26350,26350,5
20231024,133300,348989050,26400,26400,26400,26400,1
20231024,133200,348962650,26350,26350,26350,26350,7
20231024,133100,348778200,26350,26350,26350,26350,0
20231024,133000,348778200,26350,26350,26350,26350,1
20231024,132900,348751850,26350,26400,26400,26350,7
20231024,132800,348567350,26350,26350,26350,26350,0
20231024,132700,348567350,26350,26350,26350,26350,0
20231024,132600,348567350,26350,26400,26400,26350,8
20231024,132500,348356500,26350,26350,26350,26350,32
20231024,132400,347513300,26350,26350,26350,26350,0
20231024,132300,347513300,26350,26350,26350,26350,8
20231024,132200,347302500,26400,26350,26400,26350,26
20231024,132100,346617350,26350,26350,26350,26350,0
20231024,132000,346617350,26350,26350,26350,26350,6
20231024,131900,346459250,26350,26400,26400,26350,107
20231024,131800,343639450,26350,26350,26350,26350,0
20231024,131700,343639450,26350,26350,26350,26350,9
20231024,131600,343402300,26400,26400,26400,26400,1
20231024,131500,343375900,26400,26350,26400,26350,8
20231024,131400,343165050,26350,26350,26350,26350,3
20231024,131300,343086000,26400,26400,26400,26400,0
20231024,131200,343086000,26400,26350,26400,26350,8
20231024,131100,342875100,26350,26350,26350,26350,3
20231024,131000,342796050,26350,26350,26350,26350,8
20231024,130900,342585250,26350,26350,26350,26350,35
20231024,130800,341663000,26400,26350,26400,26350,2
20231024,130700,341610250,26350,26350,26350,26350,0
20231024,130600,341610250,26350,26350,26350,26350,39
20231024,130500,340582600,26400,26400,26400,26400,0
20231024,130400,340582600,26400,26400,26400,26400,1
20231024,130300,340556200,26400,26350,26400,26350,16
20231024,130200,340134500,26400,26400,26400,26400,0
20231024,130100,340134500,26400,26400,26400,26400,1
20231024,130000,340108100,26350,26350,26350,26350,7
20231024,125900,339923650,26400,26400,26400,26400,0
20231024,125800,339923650,26400,26400,26400,26400,0
20231024,125700,339923650,26400,26350,26400,26350,7
20231024,125600,339739150,26350,26350,26350,26350,55
20231024,125500,338289900,26400,26400,26400,26400,0
20231024,125400,338289900,26400,26350,26400,26350,8
20231024,125300,338079050,26350,26350,26350,26350,14
20231024,125200,337710150,26350,26350,26350,26350,4
20231024,125100,337604750,26350,26350,26350,26350,6
20231024,125000,337446650,26400,26350,26400,26350,2
20231024,124900,337393900,26350,26350,26350,26350,0
20231024,124800,337393900,26350,26350,26350,26350,7
20231024,124700,337209450,26400,26400,26400,26400,2
20231024,124600,337156650,26400,26400,26400,26400,5
20231024,124500,337024650,26400,26350,26400,26350,8
20231024,124400,336813800,26400,26400,26400,26400,0
20231024,124300,336813800,26400,26350,26400,26350,5
20231024,124200,336682000,26350,26350,26350,26350,6
20231024,124100,336523900,26400,26400,26400,26400,0
20231024,124000,336523900,26400,26400,26400,26400,0
20231024,123900,336523900,26400,26400,26400,26350,9
20231024,123800,336286650,26350,26350,26350,26350,4
20231024,123700,336181250,26400,26400,26400,26400,0
20231024,123600,336181250,26400,26350,26400,26350,8
20231024,123500,335970400,26400,26400,26400,26400,0
20231024,123400,335970400,26400,26400,26400,26400,0
20231024,123300,335970400,26400,26350,26400,26350,17
20231024,123200,335521900,26400,26350,26400,26350,5
20231024,123100,335390100,26350,26350,26350,26350,200
20231024,123000,330120100,26350,26350,26350,26350,7
20231024,122900,329935650,26400,26400,26400,26400,7
20231024,122800,329750850,26400,26400,26400,26400,5
20231024,122700,329618850,26350,26350,26350,26350,6
20231024,122600,329460750,26400,26400,26400,26400,5
20231024,122500,329328750,26400,26400,26400,26400,2
20231024,122400,329275950,26350,26350,26350,26350,7
20231024,122300,329091500,26350,26350,26350,26350,100
20231024,122200,326456500,26400,26400,26400,26400,87
20231024,122100,324159700,26350,26400,26400,26350,17
20231024,122000,323711250,26350,26350,26350,26350,109
20231024,121900,320839100,26350,26350,26350,26350,0
20231024,121800,320839100,26350,26350,26400,26350,107
20231024,121700,318019600,26400,26400,26400,26400,3
20231024,121600,317940400,26400,26400,26400,26400,3
20231024,121500,317861200,26350,26350,26350,26350,7
20231024,121400,317676750,26400,26400,26400,26400,1
20231024,121300,317650350,26400,26400,26400,26400,0
20231024,121200,317650350,26400,26400,26400,26400,305
20231024,121100,309598350,26450,26450,26450,26450,1
20231024,121000,309571900,26400,26400,26400,26400,0
20231024,120900,309571900,26400,26400,26400,26400,6
20231024,120800,309413500,26450,26450,26450,26450,0
20231024,120700,309413500,26450,26450,26450,26450,1
20231024,120600,309387050,26400,26400,26400,26400,7
20231024,120500,309202250,26450,26450,26450,26450,57
20231024,120400,307694600,26450,26450,26450,26450,1
20231024,120300,307668150,26400,26400,26400,26400,45
20231024,120200,306480150,26450,26450,26450,26450,70
20231024,120100,304628650,26450,26450,26450,26450,2
20231024,120000,304575750,26450,26450,26450,26400,9
20231024,115900,304338050,26400,26400,26400,26400,34
20231024,115800,303440450,26450,26450,26450,26450,50
20231024,115700,302117950,26450,26450,26450,26400,9
20231024,115600,301880250,26400,26400,26400,26400,1
20231024,115500,301853850,26450,26400,26450,26400,2
20231024,115400,301801000,26400,26450,26450,26400,116
20231024,115300,298733100,26450,26400,26450,26400,10
20231024,115200,298469000,26400,26450,26450,26400,101
20231024,115100,295797600,26450,26400,26450,26400,8
20231024,115000,295586350,26450,26450,26450,26450,0
20231024,114900,295586350,26450,26400,26450,26400,5
20231024,114800,295454150,26400,26400,26400,26400,7
20231024,114700,295269350,26450,26450,26450,26450,1
20231024,114600,295242900,26450,26450,26450,26450,12
20231024,114500,294925500,26400,26450,26450,26400,62
20231024,114400,293288650,26450,26450,26450,26450,0
20231024,114300,293288650,26450,26450,26450,26450,101
20231024,114200,290617200,26450,26400,26450,26400,9
20231024,114100,290379550,26450,26450,26450,26450,101
20231024,114000,287708100,26400,26400,26400,26400,0
20231024,113900,287708100,26400,26400,26450,26400,8
20231024,113800,287496850,26450,26450,26450,26450,2
20231024,113700,287443950,26450,26450,26450,26450,210
20231024,113600,281889450,26450,26400,26450,26400,11
20231024,113500,281599000,26400,26450,26450,26400,106
20231024,113400,278795350,26450,26450,26450,26450,1
20231024,113300,278768900,26400,26400,26400,26400,429
20231024,113200,267443300,26400,26400,26400,26350,43
20231024,113100,266308150,26350,26350,26350,26350,275
20231024,113000,259061900,26300,26350,26350,26300,7
20231024,112900,258877750,26300,26300,26300,26300,0
20231024,112800,258877750,26300,26350,26350,26300,3
20231024,112700,258798750,26300,26300,26300,26300,7
20231024,112600,258614650,26350,26350,26350,26350,1
20231024,112500,258588300,26300,26300,26300,26300,1
20231024,112400,258562000,26350,26350,26350,26300,13
20231024,112300,258219750,26300,26300,26300,26300,0
20231024,112200,258219750,26300,26300,26300,26300,0
20231024,112100,258219750,26300,26350,26350,26300,8
20231024,112000,258009300,26300,26300,26300,26300,3
20231024,111900,257930400,26300,26300,26300,26300,0
20231024,111800,257930400,26300,26300,26300,26300,10
20231024,111700,257667400,26350,26350,26350,26350,11
20231024,111600,257377550,26350,26350,26350,26350,1
20231024,111500,257351200,26300,26300,26300,26300,6
20231024,111400,257193400,26350,26350,26350,26350,4
20231024,111300,257088000,26300,26300,26300,26300,0
20231024,111200,257088000,26300,26300,26300,26300,7
20231024,111100,256903900,26350,26350,26350,26350,53
20231024,111000,255507350,26350,26350,26350,26350,3
20231024,110900,255428300,26300,26300,26300,26300,40
20231024,110800,254376300,26350,26350,26350,26350,0
20231024,110700,254376300,26350,26300,26350,26300,5
20231024,110600,254244750,26300,26300,26300,26300,6
20231024,110500,254086950,26300,26300,26300,26300,0
20231024,110400,254086950,26300,26300,26300,26300,4
20231024,110300,253981750,26300,26350,26350,26300,8
20231024,110200,253771300,26300,26300,26300,26300,4
20231024,110100,253666100,26300,26300,26300,26300,35
20231024,110000,252745600,26300,26350,26400,26300,24
20231024,105900,252113300,26400,26300,26400,26300,5
20231024,105800,251981700,26300,26300,26300,26300,0
20231024,105700,251981700,26300,26300,26300,26300,7
20231024,105600,251797600,26400,26300,26400,26300,5
20231024,105500,251666000,26300,26300,26300,26300,1
20231024,105400,251639700,26300,26350,26350,26300,42
20231024,105300,250534400,26300,26300,26300,26300,101
20231024,105200,247878100,26400,26300,26400,26300,66
20231024,105100,246142200,26250,26250,26250,26250,6
20231024,105000,245984700,26300,26300,26300,26300,829
20231024,104900,224182000,26300,26300,26300,26300,1
20231024,104800,224155700,26250,26300,26300,26250,9
20231024,104700,223919350,26300,26300,26300,26300,0
20231024,104600,223919350,26300,26250,26300,26250,53
20231024,104500,222526600,26250,26250,26300,26250,10
20231024,104400,222264050,26250,26250,26250,26250,10
20231024,104300,222001550,26250,26250,26250,26250,5
20231024,104200,221870300,26250,26300,26300,26250,10
20231024,104100,221607600,26300,26250,26300,26250,6
20231024,104000,221450050,26300,26300,26300,26300,1
20231024,103900,221423750,26250,26300,26300,26250,8
20231024,103800,221213700,26300,26300,26300,26300,1
20231024,103700,221187400,26250,26250,26250,26250,0
20231024,103600,221187400,26250,26300,26300,26250,82
20231024,103500,219031100,26300,26300,26300,26300,2
20231024,103400,218978500,26300,26250,26300,26250,11
20231024,103300,218689700,26300,26250,26300,26250,13
20231024,103200,218348400,26250,26250,26250,26250,2
20231024,103100,218295900,26300,26300,26300,26300,13
20231024,103000,217954000,26250,26250,26300,26250,18
20231024,102900,217481450,26250,26250,26250,26250,9
20231024,102800,217245200,26250,26250,26250,26250,300
20231024,102700,209370200,26250,26300,26300,26250,106
20231024,102600,206587650,26300,26300,26300,26300,105
20231024,102500,203826150,26300,26300,26300,26300,0
20231024,102400,203826150,26300,26400,26400,26300,8
20231024,102300,203615650,26300,26300,26300,26300,4
20231024,102200,203510450,26300,26300,26300,26300,0
20231024,102100,203510450,26300,26400,26400,26300,7
20231024,102000,203326250,26400,26400,26400,26400,2
20231024,101900,203273450,26400,26400,26400,26400,2
20231024,101800,203220650,26300,26300,26300,26300,100
20231024,101700,200590650,26300,26400,26400,26300,7
20231024,101600,200406150,26400,26350,26400,26350,26
20231024,101500,199720950,26400,26400,26400,26400,0
20231024,101400,199720950,26400,26400,26400,26400,0
20231024,101300,199720950,26400,26250,26400,26250,637
20231024,101200,182999550,26200,26250,26250,26200,283
20231024,101100,175579950,26250,26200,26250,26200,186
20231024,101000,170705450,26250,26400,26400,26250,1724
20231024,100900,125396550,26400,26350,26400,26350,195
20231024,100800,120258000,26350,26350,26350,26350,0
20231024,100700,120258000,26350,26400,26400,26350,7
20231024,100600,120073450,26400,26400,26400,26400,0
20231024,100500,120073450,26400,26400,26400,26400,201
20231024,100400,114767050,26400,26400,26400,26400,4
20231024,100300,114661450,26450,26450,26450,26450,0
20231024,100200,114661450,26450,26450,26450,26450,1
20231024,100100,114635000,26450,26450,26450,26450,1
20231024,100000,114608550,26400,26400,26400,26400,4
20231024,095900,114502950,26400,26400,26400,26400,0
20231024,095800,114502950,26400,26400,26400,26400,178
20231024,095700,109803750,26400,26400,26400,26400,0
20231024,095600,109803750,26400,26400,26400,26400,1
20231024,095500,109777350,26400,26400,26400,26400,1
20231024,095400,109750950,26400,26450,26450,26400,41
20231024,095300,108668500,26450,26450,26450,26450,18
20231024,095200,108192400,26450,26450,26450,26450,3
20231024,095100,108113050,26400,26400,26400,26400,5
20231024,095000,107981050,26400,26400,26400,26400,7
20231024,094900,107796250,26450,26450,26450,26450,0
20231024,094800,107796250,26450,26450,26450,26450,2
20231024,094700,107743350,26450,26450,26450,26450,14
20231024,094600,107373050,26450,26450,26450,26450,0
20231024,094500,107373050,26450,26450,26450,26450,0
20231024,094400,107373050,26450,26450,26450,26450,26
20231024,094300,106685350,26450,26450,26450,26450,0
20231024,094200,106685350,26450,26450,26450,26450,5
20231024,094100,106553100,26450,26450,26450,26450,0
20231024,094000,106553100,26450,26450,26450,26450,111
20231024,093900,103617150,26500,26500,26500,26500,10
20231024,093800,103352150,26450,26450,26450,26450,0
20231024,093700,103352150,26450,26500,26500,26450,2593
20231024,093600,34641800,26600,26600,26600,26600,0
20231024,093500,34641800,26600,26600,26600,26600,50
20231024,093400,33311800,26600,26600,26600,26600,0
20231024,093300,33311800,26600,26600,26600,26600,0
20231024,093200,33311800,26600,26600,26600,26500,23
20231024,093100,32701950,26600,26600,26600,26600,2
20231024,093000,32648750,26600,26500,26600,26500,27
20231024,092900,31933150,26500,26500,26500,26500,0
20231024,092800,31933150,26500,26500,26500,26500,250
20231024,092700,25308150,26500,26500,26500,26500,2
20231024,092600,25255150,26550,26550,26550,26550,0
20231024,092500,25255150,26550,26550,26550,26550,0
20231024,092400,25255150,26550,26550,26550,26550,0
20231024,092300,25255150,26550,26550,26550,26550,66
20231024,092200,23502850,26550,26550,26550,26550,0
20231024,092100,23502850,26550,26550,26550,26550,1
20231024,092000,23476300,26550,26500,26550,26500,32
20231024,091900,22628250,26500,26550,26550,26500,443
20231024,091800,10868600,26550,26500,26550,26500,4
20231024,091700,10762550,26550,26500,26550,26500,4
20231024,091600,10656500,26500,26500,26500,26500,0
20231024,091500,10656500,26500,26550,26550,26500,148
20231024,091400,6729750,26500,26500,26500,26500,10
20231024,091300,6464750,26500,26500,26500,26500,4
20231024,091200,6358750,26500,26450,26500,26450,123
20231024,091100,3099350,26450,26450,26450,26450,2
20231024,091000,3046450,26500,26500,26500,26500,11
20231024,090900,2754950,26500,26500,26500,26500,13
20231024,090800,2410450,26500,26500,26500,26500,53
20231024,090700,1005950,26500,26500,26500,26500,7
20231024,090600,820450,26500,26550,26550,26500,7
20231024,090500,634900,26550,26550,26550,26550,0
20231024,090400,634900,26550,26550,26550,26550,0
20231024,090300,634900,26550,26550,26550,26550,1
20231024,090200,608350,26450,26450,26450,26450,0
20231024,090100,608350,26450,26450,26450,26450,0
20231024,090000,608350,26450,26450,26450,26450,23