KissMeData/001120/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,183200,5768716450,25950,25950,25950,25950,12944
20231019,183100,5768716450,25950,25950,25950,25950,0
20231019,183000,5768716450,25950,25950,25950,25950,0
20231019,182900,5768716450,25950,25950,25950,25950,0
20231019,182800,5768716450,25950,25950,25950,25950,0
20231019,182700,5768716450,25950,25950,25950,25950,0
20231019,182600,5768716450,25950,25950,25950,25950,0
20231019,182500,5768716450,25950,25950,25950,25950,0
20231019,182400,5768716450,25950,25950,25950,25950,0
20231019,182300,5768716450,25950,25950,25950,25950,0
20231019,182200,5768716450,25950,25950,25950,25950,0
20231019,182100,5768716450,25950,25950,25950,25950,0
20231019,182000,5768716450,25950,25950,25950,25950,0
20231019,181900,5768716450,25950,25950,25950,25950,0
20231019,181800,5768716450,25950,25950,25950,25950,0
20231019,181700,5768716450,25950,25950,25950,25950,0
20231019,181600,5768716450,25950,25950,25950,25950,0
20231019,181500,5768716450,25950,25950,25950,25950,0
20231019,181400,5768716450,25950,25950,25950,25950,0
20231019,181300,5768716450,25950,25950,25950,25950,0
20231019,181200,5768716450,25950,25950,25950,25950,0
20231019,181100,5768716450,25950,25950,25950,25950,0
20231019,181000,5768716450,25950,25950,25950,25950,0
20231019,180900,5768716450,25950,25950,25950,25950,0
20231019,180800,5768716450,25950,25950,25950,25950,0
20231019,180700,5768716450,25950,25950,25950,25950,0
20231019,180600,5768716450,25950,25950,25950,25950,0
20231019,180500,5768716450,25950,25950,25950,25950,0
20231019,180400,5768716450,25950,25950,25950,25950,0
20231019,180300,5768716450,25950,25950,25950,25950,0
20231019,180200,5768716450,25950,25950,25950,25950,12944
20231019,180100,5768716450,25950,25950,25950,25950,0
20231019,180000,5768716450,25950,25950,25950,25950,0
20231019,175900,5768716450,25950,25950,25950,25950,0
20231019,175800,5768716450,25950,25950,25950,25950,0
20231019,175700,5768716450,25950,25950,25950,25950,0
20231019,175600,5768716450,25950,25950,25950,25950,0
20231019,175500,5768716450,25950,25950,25950,25950,0
20231019,175400,5768716450,25950,25950,25950,25950,0
20231019,175300,5768716450,25950,25950,25950,25950,0
20231019,175200,5768716450,25950,25950,25950,25950,0
20231019,175100,5768716450,25950,25950,25950,25950,0
20231019,175000,5768716450,25950,25950,25950,25950,0
20231019,174900,5768716450,25950,25950,25950,25950,0
20231019,174800,5768716450,25950,25950,25950,25950,0
20231019,174700,5768716450,25950,25950,25950,25950,0
20231019,174600,5768716450,25950,25950,25950,25950,0
20231019,174500,5768716450,25950,25950,25950,25950,0
20231019,174400,5768716450,25950,25950,25950,25950,0
20231019,174300,5768716450,25950,25950,25950,25950,0
20231019,174200,5768716450,25950,25950,25950,25950,0
20231019,174100,5768716450,25950,25950,25950,25950,0
20231019,174000,5768716450,25950,25950,25950,25950,0
20231019,173900,5768716450,25950,25950,25950,25950,0
20231019,173800,5768716450,25950,25950,25950,25950,0
20231019,173700,5768716450,25950,25950,25950,25950,0
20231019,173600,5768716450,25950,25950,25950,25950,0
20231019,173500,5768716450,25950,25950,25950,25950,0
20231019,173400,5768716450,25950,25950,25950,25950,0
20231019,173300,5768716450,25950,25950,25950,25950,0
20231019,173200,5768716450,25950,25950,25950,25950,12944
20231019,173100,5768716450,25950,25950,25950,25950,0
20231019,173000,5768716450,25950,25950,25950,25950,0
20231019,172900,5768716450,25950,25950,25950,25950,0
20231019,172800,5768716450,25950,25950,25950,25950,0
20231019,172700,5768716450,25950,25950,25950,25950,0
20231019,172600,5768716450,25950,25950,25950,25950,0
20231019,172500,5768716450,25950,25950,25950,25950,0
20231019,172400,5768716450,25950,25950,25950,25950,0
20231019,172300,5768716450,25950,25950,25950,25950,0
20231019,172200,5768716450,25950,25950,25950,25950,0
20231019,172100,5768716450,25950,25950,25950,25950,0
20231019,172000,5768716450,25950,25950,25950,25950,0
20231019,171900,5768716450,25950,25950,25950,25950,0
20231019,171800,5768716450,25950,25950,25950,25950,0
20231019,171700,5768716450,25950,25950,25950,25950,0
20231019,171600,5768716450,25950,25950,25950,25950,0
20231019,171500,5768716450,25950,25950,25950,25950,0
20231019,171400,5768716450,25950,25950,25950,25950,0
20231019,171300,5768716450,25950,25950,25950,25950,0
20231019,171200,5768716450,25950,25950,25950,25950,0
20231019,171100,5768716450,25950,25950,25950,25950,0
20231019,171000,5768716450,25950,25950,25950,25950,0
20231019,170900,5768716450,25950,25950,25950,25950,0
20231019,170800,5768716450,25950,25950,25950,25950,0
20231019,170700,5768716450,25950,25950,25950,25950,0
20231019,170600,5768716450,25950,25950,25950,25950,0
20231019,170500,5768716450,25950,25950,25950,25950,0
20231019,170400,5768716450,25950,25950,25950,25950,0
20231019,170300,5768716450,25950,25950,25950,25950,0
20231019,170200,5768716450,25950,25950,25950,25950,12944
20231019,170100,5768716450,25950,25950,25950,25950,0
20231019,170000,5768716450,25950,25950,25950,25950,0
20231019,165900,5768716450,25950,25950,25950,25950,0
20231019,165800,5768716450,25950,25950,25950,25950,0
20231019,165700,5768716450,25950,25950,25950,25950,0
20231019,165600,5768716450,25950,25950,25950,25950,0
20231019,165500,5768716450,25950,25950,25950,25950,0
20231019,165400,5768716450,25950,25950,25950,25950,0
20231019,165300,5768716450,25950,25950,25950,25950,0
20231019,165200,5768716450,25950,25950,25950,25950,0
20231019,165100,5768716450,25950,25950,25950,25950,0
20231019,165000,5768716450,25950,25950,25950,25950,0
20231019,164900,5768716450,25950,25950,25950,25950,0
20231019,164800,5768716450,25950,25950,25950,25950,0
20231019,164700,5768716450,25950,25950,25950,25950,0
20231019,164600,5768716450,25950,25950,25950,25950,0
20231019,164500,5768716450,25950,25950,25950,25950,0
20231019,164400,5768716450,25950,25950,25950,25950,0
20231019,164300,5768716450,25950,25950,25950,25950,0
20231019,164200,5768716450,25950,25950,25950,25950,0
20231019,164100,5768716450,25950,25950,25950,25950,0
20231019,164000,5768716450,25950,25950,25950,25950,0
20231019,163900,5768716450,25950,25950,25950,25950,0
20231019,163800,5768716450,25950,25950,25950,25950,0
20231019,163700,5768716450,25950,25950,25950,25950,0
20231019,163600,5768716450,25950,25950,25950,25950,0
20231019,163500,5768716450,25950,25950,25950,25950,0
20231019,163400,5768716450,25950,25950,25950,25950,0
20231019,163300,5768716450,25950,25950,25950,25950,0
20231019,163200,5768716450,25950,25950,25950,25950,12944
20231019,163100,5768716450,25950,25950,25950,25950,0
20231019,163000,5768716450,25950,25950,25950,25950,0
20231019,162900,5768716450,25950,25950,25950,25950,0
20231019,162800,5768716450,25950,25950,25950,25950,0
20231019,162700,5768716450,25950,25950,25950,25950,0
20231019,162600,5768716450,25950,25950,25950,25950,0
20231019,162500,5768716450,25950,25950,25950,25950,0
20231019,162400,5768716450,25950,25950,25950,25950,0
20231019,162300,5768716450,25950,25950,25950,25950,0
20231019,162200,5768716450,25950,25950,25950,25950,0
20231019,162100,5768716450,25950,25950,25950,25950,0
20231019,162000,5768716450,25950,25950,25950,25950,0
20231019,161900,5768716450,25950,25950,25950,25950,0
20231019,161800,5768716450,25950,25950,25950,25950,0
20231019,161700,5768716450,25950,25950,25950,25950,0
20231019,161600,5768716450,25950,25950,25950,25950,0
20231019,161500,5768716450,25950,25950,25950,25950,0
20231019,161400,5768716450,25950,25950,25950,25950,0
20231019,161300,5768716450,25950,25950,25950,25950,0
20231019,161200,5768716450,25950,25950,25950,25950,0
20231019,161100,5768716450,25950,25950,25950,25950,0
20231019,161000,5768716450,25950,25950,25950,25950,0
20231019,160900,5768716450,25950,25950,25950,25950,0
20231019,160800,5768716450,25950,25950,25950,25950,0
20231019,160700,5768716450,25950,25950,25950,25950,0
20231019,160600,5768716450,25950,25950,25950,25950,0
20231019,160500,5768716450,25950,25950,25950,25950,0
20231019,160400,5768716450,25950,25950,25950,25950,0
20231019,160300,5768716450,25950,25950,25950,25950,0
20231019,160200,5768716450,25950,25950,25950,25950,12944
20231019,160100,5768716450,25950,25950,25950,25950,0
20231019,160000,5768716450,25950,25950,25950,25950,0
20231019,155900,5768716450,25950,25950,25950,25950,0
20231019,155800,5768716450,25950,25950,25950,25950,0
20231019,155700,5768716450,25950,25950,25950,25950,0
20231019,155600,5768716450,25950,25950,25950,25950,0
20231019,155500,5768716450,25950,25950,25950,25950,0
20231019,155400,5768716450,25950,25950,25950,25950,0
20231019,155300,5768716450,25950,25950,25950,25950,0
20231019,155200,5768716450,25950,25950,25950,25950,0
20231019,155100,5768716450,25950,25950,25950,25950,0
20231019,155000,5768716450,25950,25950,25950,25950,0
20231019,154900,5768716450,25950,25950,25950,25950,0
20231019,154800,5768716450,25950,25950,25950,25950,0
20231019,154700,5768716450,25950,25950,25950,25950,0
20231019,154600,5768716450,25950,25950,25950,25950,0
20231019,154500,5768716450,25950,25950,25950,25950,0
20231019,154400,5768716450,25950,25950,25950,25950,0
20231019,154300,5768716450,25950,25950,25950,25950,0
20231019,154200,5768716450,25950,25950,25950,25950,0
20231019,154100,5768716450,25950,25950,25950,25950,0
20231019,154000,5768716450,25950,25950,25950,25950,0
20231019,153900,5768716450,25950,25950,25950,25950,0
20231019,153800,5768716450,25950,25950,25950,25950,0
20231019,153700,5768716450,25950,25950,25950,25950,0
20231019,153600,5768716450,25950,25950,25950,25950,0
20231019,153500,5768716450,25950,25950,25950,25950,0
20231019,153400,5768716450,25950,25950,25950,25950,0
20231019,153300,5768716450,25950,25950,25950,25950,0
20231019,153200,5768716450,25950,25950,25950,25950,12944
20231019,153100,5768716450,25950,25950,25950,25950,0
20231019,153000,5768716450,25950,25950,25950,25950,12944
20231019,152900,5432819650,25950,25950,25950,25950,0
20231019,152800,5432819650,25950,25950,25950,25950,0
20231019,152700,5432819650,25950,25950,25950,25950,0
20231019,152600,5432819650,25950,25950,25950,25950,0
20231019,152500,5432819650,25950,25950,25950,25950,0
20231019,152400,5432819650,25950,25950,25950,25950,0
20231019,152300,5432819650,25950,25950,25950,25950,0
20231019,152200,5432819650,25950,25950,25950,25950,0
20231019,152100,5432819650,25950,25950,25950,25950,0
20231019,152000,5432819650,25950,25950,25950,25950,0
20231019,151900,5432819650,25950,26000,26050,25900,706
20231019,151800,5414500050,26000,25950,26000,25950,176
20231019,151700,5409930850,25900,25950,25950,25900,837
20231019,151600,5388218000,25950,25900,25950,25900,144
20231019,151500,5384483900,25950,25900,25950,25900,210
20231019,151400,5379039150,25950,25950,25950,25900,160
20231019,151300,5374887250,25950,25950,25950,25900,1641
20231019,151200,5332353650,25950,25950,25950,25900,64
20231019,151100,5330692950,25950,25900,25950,25900,1645
20231019,151000,5288007200,25950,25900,25950,25900,184
20231019,150900,5283239450,25900,25950,25950,25900,38
20231019,150800,5282253450,25950,26000,26000,25900,3263
20231019,150700,5197653600,26000,26050,26050,25950,162
20231019,150600,5193447900,26050,26000,26050,26000,3
20231019,150500,5193369800,26000,26000,26050,26000,2418
20231019,150400,5130500450,26000,25950,26000,25950,146
20231019,150300,5126709100,25950,25950,26000,25950,41
20231019,150200,5125643400,25950,25950,26000,25950,131
20231019,150100,5122241550,26000,25950,26000,25950,8
20231019,150000,5122033600,25950,26000,26000,25950,138
20231019,145900,5118449650,26000,25950,26000,25950,1715
20231019,145800,5073943950,25950,26000,26000,25900,1276
20231019,145700,5040830600,26000,25950,26000,25950,132
20231019,145600,5037404850,25950,26000,26000,25950,274
20231019,145500,5030292950,26000,25950,26000,25950,52
20231019,145400,5028942950,26000,26000,26000,25900,1922
20231019,145300,4979063050,26000,26000,26000,25950,226
20231019,145200,4973197900,25950,26000,26000,25950,213
20231019,145100,4967660000,25950,25950,26000,25950,115
20231019,145000,4964674100,26000,26000,26000,25950,30
20231019,144900,4963894700,26000,25950,26000,25950,301
20231019,144800,4956072500,26000,26000,26000,25950,338
20231019,144700,4947290350,26000,26050,26050,26000,2058
20231019,144600,4893778400,26050,26050,26050,25950,2575
20231019,144500,4826827850,26050,25950,26050,25950,249
20231019,144400,4820352650,26050,26050,26050,25950,305
20231019,144300,4812426700,25950,26050,26050,25950,404
20231019,144200,4801939600,25950,26050,26050,25950,12
20231019,144100,4801627350,25950,25950,26050,25950,74
20231019,144000,4799706950,26050,25950,26050,25950,74
20231019,143900,4797779500,25950,26050,26050,25950,955
20231019,143800,4772996250,26050,26000,26050,25950,302
20231019,143700,4765130600,26000,26000,26050,25950,167
20231019,143600,4760788700,26050,25950,26050,25950,1277
20231019,143500,4727623400,26050,26050,26050,26000,13
20231019,143400,4727284800,26050,25950,26050,25950,151
20231019,143300,4723356700,26000,26050,26050,25950,314
20231019,143200,4715192700,25950,26000,26050,25950,576
20231019,143100,4700216950,26050,26050,26050,26050,64
20231019,143000,4698549750,26000,26000,26050,26000,84
20231019,142900,4696362450,26000,26050,26050,26000,129
20231019,142800,4693006550,26000,26050,26050,26000,45
20231019,142700,4691836450,26050,26050,26050,25950,272
20231019,142600,4684764100,26000,26000,26050,26000,2462
20231019,142500,4620746950,26050,26050,26050,25950,13
20231019,142400,4620408550,25950,26000,26050,25950,1857
20231019,142300,4572120100,26050,25950,26050,25950,72
20231019,142200,4570246550,26000,26050,26050,25950,1451
20231019,142100,4532520350,25950,26000,26050,25950,2320
20231019,142000,4472207900,26000,25950,26000,25900,1686
20231019,141900,4428450850,25950,25950,25950,25900,33
20231019,141800,4427595750,25950,25900,25950,25900,147
20231019,141700,4423785700,25950,25900,25950,25900,14
20231019,141600,4423422650,25900,25950,25950,25900,172
20231019,141500,4418966300,25900,25900,25950,25900,37
20231019,141400,4418006750,25900,25900,25950,25900,348
20231019,141300,4408993150,25950,25950,25950,25950,61
20231019,141200,4407410200,25950,25950,25950,25900,116
20231019,141100,4404401350,25950,25950,26000,25950,1453
20231019,141000,4366695700,26000,26000,26000,26000,30
20231019,140900,4365915700,26000,26000,26000,26000,41
20231019,140800,4364849700,26000,26000,26000,26000,19
20231019,140700,4364355700,26000,26000,26000,25950,75
20231019,140600,4362406450,26000,25950,26000,25950,11
20231019,140500,4362120550,26000,26000,26000,26000,13
20231019,140400,4361782550,26000,26000,26050,26000,43
20231019,140300,4360663000,26000,26050,26050,26000,25
20231019,140200,4360012800,26050,26000,26050,26000,194
20231019,140100,4354966200,26000,25950,26000,25950,596
20231019,140000,4339470700,26000,26000,26000,26000,12
20231019,135900,4339158700,26000,26000,26000,26000,128
20231019,135800,4335830700,25950,25950,26000,25950,45
20231019,135700,4334661400,26000,26000,26000,26000,19
20231019,135600,4334167400,26000,25950,26000,25950,757
20231019,135500,4314510750,25950,25900,25950,25900,307
20231019,135400,4306551000,25900,25900,25950,25900,214
20231019,135300,4301007050,25900,25900,25950,25850,1673
20231019,135200,4257671900,25850,25900,25950,25850,4358
20231019,135100,4144878600,25900,25900,25950,25900,241
20231019,135000,4138635900,25900,25900,25950,25900,294
20231019,134900,4131019450,25900,25900,25950,25900,222
20231019,134800,4125267500,25900,25900,25950,25900,294
20231019,134700,4117652450,25900,25900,25950,25900,266
20231019,134600,4110761000,25900,25900,25950,25900,247
20231019,134500,4104363150,25950,25950,25950,25900,266
20231019,134400,4097470800,25900,25900,25950,25900,347
20231019,134300,4088479200,25900,25900,25950,25900,235
20231019,134200,4082390800,25900,25950,25950,25900,294
20231019,134100,4074773050,25950,25850,26000,25850,3054
20231019,134000,3995650700,25900,25900,25900,25850,229
20231019,133900,3989727750,25850,25900,25900,25850,394
20231019,133800,3979538450,25850,25850,25900,25850,266
20231019,133700,3972660350,25850,25850,25900,25850,275
20231019,133600,3965551350,25900,25900,25950,25850,1359
20231019,133500,3930355800,25900,25900,25950,25900,2502
20231019,133400,3865534850,25950,25950,25950,25950,9
20231019,133300,3865301300,25950,25950,25950,25900,31
20231019,133200,3864497050,25900,25900,25950,25900,33
20231019,133100,3863641350,25950,25950,25950,25950,131
20231019,133000,3860241900,25950,25950,25950,25950,10
20231019,132900,3859982400,25900,25950,25950,25900,6
20231019,132800,3859826750,25950,25900,25950,25900,339
20231019,132700,3851044250,25900,25950,25950,25900,67
20231019,132600,3849308650,25950,26000,26000,25950,208
20231019,132500,3843910700,26000,25950,26000,25950,72
20231019,132400,3842040850,26000,25950,26000,25950,109
20231019,132300,3839211600,25950,25950,26000,25950,188
20231019,132200,3834331350,26000,25950,26000,25950,1055
20231019,132100,3806952350,26000,26000,26000,25950,305
20231019,132000,3799034950,26000,26000,26000,26000,28
20231019,131900,3798306950,26000,25950,26000,25950,82
20231019,131800,3796178550,26000,26000,26000,26000,9
20231019,131700,3795944550,26000,26000,26000,26000,40
20231019,131600,3794904550,26000,26000,26000,25950,1575
20231019,131500,3754010350,25950,26000,26000,25950,25
20231019,131400,3753360700,26000,25950,26000,25950,77
20231019,131300,3751360550,26000,26000,26000,26000,71
20231019,131200,3749514550,26000,26000,26000,25950,48
20231019,131100,3748266800,26000,25950,26000,25950,110
20231019,131000,3745410400,26000,26000,26000,25950,694
20231019,130900,3727368050,26000,26000,26000,26000,19
20231019,130800,3726874050,26000,26000,26000,25950,72
20231019,130700,3725003150,26000,25950,26000,25950,19
20231019,130600,3724509700,25950,26000,26000,25950,56
20231019,130500,3723054800,26000,26000,26000,25950,11
20231019,130400,3722768850,26000,26000,26000,26000,8
20231019,130300,3722560850,26000,25950,26000,25950,34
20231019,130200,3721676900,26000,25950,26000,25950,57
20231019,130100,3720196500,26000,26000,26000,25950,122
20231019,130000,3717029750,26000,26000,26000,25950,42
20231019,125900,3715937800,26000,25950,26000,25950,48
20231019,125800,3714690100,25950,25950,26000,25950,221
20231019,125700,3708947600,26000,26000,26000,25950,34
20231019,125600,3708063650,26000,25950,26000,25950,307
20231019,125500,3700091300,25950,25950,26000,25900,443
20231019,125400,3688590950,25950,25950,25950,25900,23
20231019,125300,3687994150,25950,25950,25950,25900,113
20231019,125200,3685063000,25950,25950,25950,25950,367
20231019,125100,3675539350,25900,25950,25950,25900,9
20231019,125000,3675305850,25950,25900,25950,25900,177
20231019,124900,3670718900,25950,25950,25950,25900,43
20231019,124800,3669603100,25950,25950,25950,25950,6
20231019,124700,3669447400,25950,25950,25950,25950,28
20231019,124600,3668720800,25950,25900,25950,25900,34
20231019,124500,3667838800,26000,25950,26000,25900,1572
20231019,124400,3627028750,25950,25950,25950,25950,77
20231019,124300,3625030600,25950,25950,25950,25900,272
20231019,124200,3617972250,25950,25900,25950,25900,102
20231019,124100,3615326250,25950,25950,25950,25900,183
20231019,124000,3610584400,25950,25950,25950,25900,104
20231019,123900,3607885950,25950,25950,25950,25900,9
20231019,123800,3607652450,25950,25950,25950,25900,30
20231019,123700,3606874000,25900,25950,25950,25900,40
20231019,123600,3605836500,25950,25950,25950,25950,14
20231019,123500,3605473200,25950,25950,25950,25900,178
20231019,123400,3600854150,25950,25950,25950,25950,79
20231019,123300,3598804100,25950,25900,25950,25900,14
20231019,123200,3598441200,25950,25950,25950,25900,80
20231019,123100,3596367250,25950,25900,25950,25900,259
20231019,123000,3589658850,25900,25900,25900,25850,960
20231019,122900,3564794900,25850,25900,25900,25850,5
20231019,122800,3564665450,25900,25900,25900,25850,62
20231019,122700,3563059800,25900,25850,25900,25850,812
20231019,122600,3542054350,25850,25900,25950,25850,931
20231019,122500,3517942250,25900,25900,25900,25850,138
20231019,122400,3514374550,25900,25900,25900,25850,150
20231019,122300,3510490100,25900,25900,25900,25900,156
20231019,122200,3506449700,25900,25900,25900,25850,1055
20231019,122100,3479125350,25900,25900,25950,25850,3720
20231019,122000,3382790050,25850,25900,25900,25850,682
20231019,121900,3365131850,25900,25900,25900,25850,119
20231019,121800,3362053750,25900,25900,25900,25850,268
20231019,121700,3355124750,25900,25850,25900,25850,40
20231019,121600,3354090550,25900,25950,25950,25850,4439
20231019,121500,3239123550,25900,25950,25950,25900,17
20231019,121400,3238682900,25950,25900,25950,25900,73
20231019,121300,3236791550,25950,25950,25950,25900,204
20231019,121200,3231506300,25950,25950,25950,25900,389
20231019,121100,3221428800,25900,25950,25950,25900,688
20231019,121000,3203609200,25950,25950,25950,25900,78
20231019,120900,3201587100,25950,25950,25950,25950,8
20231019,120800,3201379500,25950,25900,25950,25900,32
20231019,120700,3200549350,25950,25900,25950,25900,71
20231019,120600,3198707650,25950,25900,25950,25900,121
20231019,120500,3195572800,25950,25950,25950,25900,158
20231019,120400,3191477650,25950,25950,25950,25950,1
20231019,120300,3191451700,25950,25950,25950,25900,98
20231019,120200,3188908650,25950,25950,25950,25950,58
20231019,120100,3187403550,25950,25950,25950,25900,41
20231019,120000,3186340400,25950,25950,25950,25900,17
20231019,115900,3185899550,25950,25900,25950,25900,2189
20231019,115800,3129195200,25950,25950,25950,25900,1150
20231019,115700,3099353300,25950,25950,25950,25900,35
20231019,115600,3098445200,25950,25950,25950,25900,65
20231019,115500,3096758600,25900,25900,25950,25900,25
20231019,115400,3096110500,25950,25950,25950,25900,580
20231019,115300,3081082300,25950,25900,26000,25900,1691
20231019,115200,3037191550,25950,25950,25950,25900,306
20231019,115100,3029251300,25900,25900,25950,25900,55
20231019,115000,3027824350,25950,25950,25950,25900,1308
20231019,114900,2993919550,25900,25950,25950,25900,60
20231019,114800,2992365200,25950,25900,25950,25900,260
20231019,114700,2985629450,25950,25900,25950,25900,17
20231019,114600,2985189000,25950,25900,25950,25900,36
20231019,114500,2984255550,25950,25900,25950,25900,139
20231019,114400,2980648750,25900,25950,25950,25900,64
20231019,114300,2978990650,25900,25900,25950,25900,1045
20231019,114200,2951923050,25950,25900,25950,25900,88
20231019,114100,2949642050,25900,25950,25950,25900,36
20231019,114000,2948708750,25900,25900,25950,25900,643
20231019,113900,2932028500,25950,25950,25950,25900,200
20231019,113800,2926842550,25950,25950,25950,25900,165
20231019,113700,2922564150,25950,25950,25950,25900,298
20231019,113600,2914831200,25900,25900,25950,25900,120
20231019,113500,2911717400,25900,25950,25950,25900,329
20231019,113400,2903189700,25950,25950,26000,25900,1751
20231019,113300,2857751250,25950,25950,26000,25950,1312
20231019,113200,2823704450,25950,26050,26050,25950,3431
20231019,113100,2734494650,26000,26050,26050,26000,56
20231019,113000,2733036000,26050,26000,26050,26000,934
20231019,112900,2708743800,26050,26000,26050,26000,38
20231019,112800,2707754100,26050,26000,26050,26000,109
20231019,112700,2704917500,26050,26050,26050,26000,30
20231019,112600,2704136500,26000,26050,26050,26000,163
20231019,112500,2699892350,26050,26050,26100,26000,2006
20231019,112400,2647632550,26050,26050,26050,26000,280
20231019,112300,2640339050,26050,26000,26050,25950,3075
20231019,112200,2560370100,26000,26000,26000,25950,536
20231019,112100,2546458050,26000,26000,26000,26000,27
20231019,112000,2545756050,26000,25950,26000,25950,1194
20231019,111900,2514771200,26000,25950,26000,25950,1007
20231019,111800,2488639250,26000,26000,26000,25950,92
20231019,111700,2486250250,25950,26000,26000,25950,19
20231019,111600,2485757050,26000,26000,26000,25950,777
20231019,111500,2465593350,25950,26000,26000,25950,56
20231019,111400,2464138000,26000,26000,26000,25950,316
20231019,111300,2455929550,26000,26000,26000,26000,11
20231019,111200,2455643550,26000,26000,26000,25950,121
20231019,111100,2452500200,26000,26000,26000,26000,10
20231019,111000,2452240200,26000,26000,26000,25950,368
20231019,110900,2442687450,26000,26000,26000,25950,1215
20231019,110800,2411147700,26000,25950,26000,25950,162
20231019,110700,2406940350,26000,26000,26000,25950,5939
20231019,110600,2252590300,26050,26050,26050,26000,146
20231019,110500,2248792350,26050,26050,26050,26000,24
20231019,110400,2248167200,26050,26050,26050,26050,212
20231019,110300,2242644600,26050,26050,26050,26050,73
20231019,110200,2240742950,26050,26050,26050,26000,184
20231019,110100,2235954500,26050,26050,26050,26050,570
20231019,110000,2221106000,26000,26100,26100,26000,1236
20231019,105900,2188908350,26100,26100,26100,26100,32
20231019,105800,2188073150,26150,26100,26150,26050,399
20231019,105700,2177654650,26150,26150,26150,26100,313
20231019,105600,2169471700,26150,26100,26150,26050,994
20231019,105500,2143519000,26100,26050,26100,26050,92
20231019,105400,2141117850,26100,26100,26100,26050,142
20231019,105300,2137412900,26100,26050,26150,26050,125
20231019,105200,2134152950,26050,26100,26150,26050,204
20231019,105100,2128826100,26100,26050,26100,26000,2203
20231019,105000,2071419700,26000,26000,26050,26000,119
20231019,104900,2068323300,26000,26050,26050,26000,1284
20231019,104800,2034876950,26000,26000,26050,26000,123
20231019,104700,2031678900,26050,26050,26050,26000,1273
20231019,104600,1998568950,26050,26050,26050,26000,203
20231019,104500,1993288300,26000,26050,26050,26000,62
20231019,104400,1991674550,26050,26000,26050,26000,524
20231019,104300,1978050500,26000,26000,26050,26000,280
20231019,104200,1970766550,26000,26050,26050,26000,255
20231019,104100,1964135150,26000,26050,26050,26000,2589
20231019,104000,1896694250,26100,26100,26100,26050,43
20231019,103900,1895573200,26100,26050,26100,26050,135
20231019,103800,1892055000,26100,26100,26100,26100,11
20231019,103700,1891767900,26100,26100,26100,26050,128
20231019,103600,1888428300,26050,26100,26100,26050,143
20231019,103500,1884700200,26100,26100,26100,26050,37
20231019,103400,1883736000,26100,26100,26100,26050,56
20231019,103300,1882275550,26100,26100,26100,26100,1020
20231019,103200,1855653550,26100,26150,26150,26100,120
20231019,103100,1852518850,26150,26150,26150,26150,33
20231019,103000,1851655900,26150,26150,26150,26100,261
20231019,102900,1844832150,26150,26100,26150,26100,1122
20231019,102800,1815536650,26150,26150,26150,26150,26
20231019,102700,1814856750,26100,26100,26150,26100,19
20231019,102600,1814360800,26150,26100,26150,26100,289
20231019,102500,1806817800,26150,26150,26150,26150,29
20231019,102400,1806059450,26100,26150,26150,26100,2
20231019,102300,1806007200,26100,26150,26150,26100,7
20231019,102200,1805824400,26100,26150,26150,26100,35
20231019,102100,1804910650,26150,26150,26150,26150,10
20231019,102000,1804649150,26150,26100,26150,26100,1333
20231019,101900,1769856950,26100,26100,26150,26100,3148
20231019,101800,1687659250,26100,26100,26100,26050,3337
20231019,101700,1600724650,26100,26100,26100,26050,1067
20231019,101600,1572876200,26100,26100,26100,26100,789
20231019,101500,1552283300,26100,26100,26100,26100,23
20231019,101400,1551683000,26050,26050,26100,26050,1403
20231019,101300,1515123650,26100,26050,26100,26050,62
20231019,101200,1513506600,26050,26100,26100,26050,111
20231019,101100,1510612900,26100,26100,26100,26050,121
20231019,101000,1507455050,26100,26100,26100,26100,6
20231019,100900,1507298450,26100,26100,26100,26050,26
20231019,100800,1506620700,26050,26050,26100,26050,248
20231019,100700,1500160200,26050,26100,26100,26050,977
20231019,100600,1474702750,26100,26100,26100,26100,189
20231019,100500,1469769850,26100,26150,26150,26100,3552
20231019,100400,1377046500,26200,26150,26200,26150,487
20231019,100300,1364311300,26200,26100,26200,26100,2246
20231019,100200,1305574700,26100,26100,26100,26100,112
20231019,100100,1302651500,26150,26150,26150,26100,251
20231019,100000,1296088000,26150,26150,26200,26150,440
20231019,095900,1284581350,26150,26150,26200,26150,1679
20231019,095800,1240669350,26150,26200,26200,26150,3451
20231019,095700,1150275550,26250,26250,26250,26250,2
20231019,095600,1150223050,26250,26250,26250,26250,4
20231019,095500,1150118050,26200,26250,26250,26200,8
20231019,095400,1149908300,26250,26300,26300,26250,1543
20231019,095300,1109387400,26300,26250,26300,26250,96
20231019,095200,1106867150,26300,26300,26300,26250,81
20231019,095100,1104740500,26300,26250,26300,26250,357
20231019,095000,1095368950,26300,26250,26300,26250,10
20231019,094900,1095106200,26300,26300,26300,26250,42
20231019,094800,1094002600,26300,26300,26300,26250,1558
20231019,094700,1053055150,26300,26250,26300,26250,96
20231019,094600,1050534200,26250,26250,26300,26250,234
20231019,094500,1044391400,26250,26200,26300,26200,1207
20231019,094400,1012706100,26300,26250,26300,26250,188
20231019,094300,1007766400,26300,26200,26300,26200,3075
20231019,094200,927160350,26200,26200,26200,26200,361
20231019,094100,917702150,26200,26200,26200,26200,75
20231019,094000,915737150,26200,26150,26200,26150,64
20231019,093900,914060850,26200,26200,26200,26150,216
20231019,093800,908411800,26200,26150,26200,26150,57
20231019,093700,906921200,26150,26200,26200,26150,1142
20231019,093600,877053700,26200,26200,26200,26200,15
20231019,093500,876660700,26200,26150,26200,26150,797
20231019,093400,855818050,26150,26150,26150,26100,240
20231019,093300,849544050,26150,26150,26150,26150,20
20231019,093200,849021050,26100,26150,26150,26100,34
20231019,093100,848133000,26100,26150,26150,26100,484
20231019,093000,835478400,26150,26200,26200,26150,5
20231019,092900,835347450,26200,26200,26200,26100,7
20231019,092800,835164150,26200,26000,26200,26000,2088
20231019,092700,780745150,26050,26050,26050,26000,334
20231019,092600,772053400,26000,26050,26050,26000,575
20231019,092500,757079650,26000,26050,26050,26000,2467
20231019,092400,692932900,26050,26050,26050,26000,361
20231019,092300,683545850,26050,26050,26050,26050,69
20231019,092200,681748400,26050,26050,26050,26000,884
20231019,092100,658751900,26050,26050,26050,26000,454
20231019,092000,646937450,26050,26050,26050,26000,1123
20231019,091900,617717000,26050,26100,26100,26050,242
20231019,091800,611412700,26100,26050,26100,26050,565
20231019,091700,596694050,26100,26100,26150,26050,350
20231019,091600,587558750,26150,26000,26300,26000,4709
20231019,091500,464784000,26000,26000,26000,25950,69
20231019,091400,462991550,26000,26050,26050,25950,935
20231019,091300,438680700,26000,26050,26050,26000,205
20231019,091200,433341100,26000,26050,26100,26000,751
20231019,091100,413778100,26050,26000,26050,26000,139
20231019,091000,410162500,26000,25950,26050,25950,1000
20231019,090900,384180100,25950,25950,25950,25900,1385
20231019,090800,348299250,25900,25900,25950,25900,724
20231019,090700,329537650,25900,25900,25900,25900,1406
20231019,090600,293122250,25850,26050,26050,25850,3359
20231019,090500,206063800,26050,26000,26050,25950,533
20231019,090400,192207400,26000,26050,26050,25950,2934
20231019,090300,115976550,26100,26100,26150,26050,415
20231019,090200,105156150,26100,25950,26100,25950,450
20231019,090100,93457100,25950,26100,26100,25950,786
20231019,090000,72993750,26150,26350,26350,26000,2786