KissMeData/036190/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,191100,228520450,25750,25750,25750,25750,50
20231026,191000,228520450,25750,25750,25750,25750,0
20231026,190900,228520450,25750,25750,25750,25750,0
20231026,190800,228520450,25750,25750,25750,25750,0
20231026,190700,228520450,25750,25750,25750,25750,0
20231026,190600,228520450,25750,25750,25750,25750,0
20231026,190500,228520450,25750,25750,25750,25750,0
20231026,190400,228520450,25750,25750,25750,25750,0
20231026,190300,228520450,25750,25750,25750,25750,0
20231026,190200,228520450,25750,25750,25750,25750,0
20231026,190100,228520450,25750,25750,25750,25750,0
20231026,190000,228520450,25750,25750,25750,25750,0
20231026,185900,228520450,25750,25750,25750,25750,0
20231026,185800,228520450,25750,25750,25750,25750,0
20231026,185700,228520450,25750,25750,25750,25750,0
20231026,185600,228520450,25750,25750,25750,25750,0
20231026,185500,228520450,25750,25750,25750,25750,0
20231026,185400,228520450,25750,25750,25750,25750,0
20231026,185300,228520450,25750,25750,25750,25750,0
20231026,185200,228520450,25750,25750,25750,25750,0
20231026,185100,228520450,25750,25750,25750,25750,0
20231026,185000,228520450,25750,25750,25750,25750,0
20231026,184900,228520450,25750,25750,25750,25750,0
20231026,184800,228520450,25750,25750,25750,25750,0
20231026,184700,228520450,25750,25750,25750,25750,0
20231026,184600,228520450,25750,25750,25750,25750,0
20231026,184500,228520450,25750,25750,25750,25750,0
20231026,184400,228520450,25750,25750,25750,25750,0
20231026,184300,228520450,25750,25750,25750,25750,0
20231026,184200,228520450,25750,25750,25750,25750,0
20231026,184100,228520450,25750,25750,25750,25750,50
20231026,184000,228520450,25750,25750,25750,25750,0
20231026,183900,228520450,25750,25750,25750,25750,0
20231026,183800,228520450,25750,25750,25750,25750,0
20231026,183700,228520450,25750,25750,25750,25750,0
20231026,183600,228520450,25750,25750,25750,25750,0
20231026,183500,228520450,25750,25750,25750,25750,0
20231026,183400,228520450,25750,25750,25750,25750,0
20231026,183300,228520450,25750,25750,25750,25750,0
20231026,183200,228520450,25750,25750,25750,25750,0
20231026,183100,228520450,25750,25750,25750,25750,0
20231026,183000,228520450,25750,25750,25750,25750,0
20231026,182900,228520450,25750,25750,25750,25750,0
20231026,182800,228520450,25750,25750,25750,25750,0
20231026,182700,228520450,25750,25750,25750,25750,0
20231026,182600,228520450,25750,25750,25750,25750,0
20231026,182500,228520450,25750,25750,25750,25750,0
20231026,182400,228520450,25750,25750,25750,25750,0
20231026,182300,228520450,25750,25750,25750,25750,0
20231026,182200,228520450,25750,25750,25750,25750,0
20231026,182100,228520450,25750,25750,25750,25750,0
20231026,182000,228520450,25750,25750,25750,25750,0
20231026,181900,228520450,25750,25750,25750,25750,0
20231026,181800,228520450,25750,25750,25750,25750,0
20231026,181700,228520450,25750,25750,25750,25750,0
20231026,181600,228520450,25750,25750,25750,25750,0
20231026,181500,228520450,25750,25750,25750,25750,0
20231026,181400,228520450,25750,25750,25750,25750,0
20231026,181300,228520450,25750,25750,25750,25750,0
20231026,181200,228520450,25750,25750,25750,25750,0
20231026,181100,228520450,25750,25750,25750,25750,50
20231026,181000,228520450,25750,25750,25750,25750,0
20231026,180900,228520450,25750,25750,25750,25750,0
20231026,180800,228520450,25750,25750,25750,25750,0
20231026,180700,228520450,25750,25750,25750,25750,0
20231026,180600,228520450,25750,25750,25750,25750,0
20231026,180500,228520450,25750,25750,25750,25750,0
20231026,180400,228520450,25750,25750,25750,25750,0
20231026,180300,228520450,25750,25750,25750,25750,0
20231026,180200,228520450,25750,25750,25750,25750,0
20231026,180100,228520450,25750,25750,25750,25750,0
20231026,180000,228520450,25750,25750,25750,25750,0
20231026,175900,228520450,25750,25750,25750,25750,0
20231026,175800,228520450,25750,25750,25750,25750,0
20231026,175700,228520450,25750,25750,25750,25750,0
20231026,175600,228520450,25750,25750,25750,25750,0
20231026,175500,228520450,25750,25750,25750,25750,0
20231026,175400,228520450,25750,25750,25750,25750,0
20231026,175300,228520450,25750,25750,25750,25750,0
20231026,175200,228520450,25750,25750,25750,25750,0
20231026,175100,228520450,25750,25750,25750,25750,0
20231026,175000,228520450,25750,25750,25750,25750,0
20231026,174900,228520450,25750,25750,25750,25750,0
20231026,174800,228520450,25750,25750,25750,25750,0
20231026,174700,228520450,25750,25750,25750,25750,0
20231026,174600,228520450,25750,25750,25750,25750,0
20231026,174500,228520450,25750,25750,25750,25750,0
20231026,174400,228520450,25750,25750,25750,25750,0
20231026,174300,228520450,25750,25750,25750,25750,0
20231026,174200,228520450,25750,25750,25750,25750,0
20231026,174100,228520450,25750,25750,25750,25750,50
20231026,174000,228520450,25750,25750,25750,25750,0
20231026,173900,228520450,25750,25750,25750,25750,0
20231026,173800,228520450,25750,25750,25750,25750,0
20231026,173700,228520450,25750,25750,25750,25750,0
20231026,173600,228520450,25750,25750,25750,25750,0
20231026,173500,228520450,25750,25750,25750,25750,0
20231026,173400,228520450,25750,25750,25750,25750,0
20231026,173300,228520450,25750,25750,25750,25750,0
20231026,173200,228520450,25750,25750,25750,25750,0
20231026,173100,228520450,25750,25750,25750,25750,0
20231026,173000,228520450,25750,25750,25750,25750,0
20231026,172900,228520450,25750,25750,25750,25750,0
20231026,172800,228520450,25750,25750,25750,25750,0
20231026,172700,228520450,25750,25750,25750,25750,0
20231026,172600,228520450,25750,25750,25750,25750,0
20231026,172500,228520450,25750,25750,25750,25750,0
20231026,172400,228520450,25750,25750,25750,25750,0
20231026,172300,228520450,25750,25750,25750,25750,0
20231026,172200,228520450,25750,25750,25750,25750,0
20231026,172100,228520450,25750,25750,25750,25750,0
20231026,172000,228520450,25750,25750,25750,25750,0
20231026,171900,228520450,25750,25750,25750,25750,0
20231026,171800,228520450,25750,25750,25750,25750,0
20231026,171700,228520450,25750,25750,25750,25750,0
20231026,171600,228520450,25750,25750,25750,25750,0
20231026,171500,228520450,25750,25750,25750,25750,0
20231026,171400,228520450,25750,25750,25750,25750,0
20231026,171300,228520450,25750,25750,25750,25750,0
20231026,171200,228520450,25750,25750,25750,25750,0
20231026,171100,228520450,25750,25750,25750,25750,50
20231026,171000,228520450,25750,25750,25750,25750,0
20231026,170900,228520450,25750,25750,25750,25750,0
20231026,170800,228520450,25750,25750,25750,25750,0
20231026,170700,228520450,25750,25750,25750,25750,0
20231026,170600,228520450,25750,25750,25750,25750,0
20231026,170500,228520450,25750,25750,25750,25750,0
20231026,170400,228520450,25750,25750,25750,25750,0
20231026,170300,228520450,25750,25750,25750,25750,0
20231026,170200,228520450,25750,25750,25750,25750,0
20231026,170100,228520450,25750,25750,25750,25750,0
20231026,170000,228520450,25750,25750,25750,25750,0
20231026,165900,228520450,25750,25750,25750,25750,0
20231026,165800,228520450,25750,25750,25750,25750,0
20231026,165700,228520450,25750,25750,25750,25750,0
20231026,165600,228520450,25750,25750,25750,25750,0
20231026,165500,228520450,25750,25750,25750,25750,0
20231026,165400,228520450,25750,25750,25750,25750,0
20231026,165300,228520450,25750,25750,25750,25750,0
20231026,165200,228520450,25750,25750,25750,25750,0
20231026,165100,228520450,25750,25750,25750,25750,0
20231026,165000,228520450,25750,25750,25750,25750,0
20231026,164900,228520450,25750,25750,25750,25750,0
20231026,164800,228520450,25750,25750,25750,25750,0
20231026,164700,228520450,25750,25750,25750,25750,0
20231026,164600,228520450,25750,25750,25750,25750,0
20231026,164500,228520450,25750,25750,25750,25750,0
20231026,164400,228520450,25750,25750,25750,25750,0
20231026,164300,228520450,25750,25750,25750,25750,0
20231026,164200,228520450,25750,25750,25750,25750,0
20231026,164100,228520450,25750,25750,25750,25750,50
20231026,164000,228520450,25750,25750,25750,25750,0
20231026,163900,228520450,25750,25750,25750,25750,0
20231026,163800,228520450,25750,25750,25750,25750,0
20231026,163700,228520450,25750,25750,25750,25750,0
20231026,163600,228520450,25750,25750,25750,25750,0
20231026,163500,228520450,25750,25750,25750,25750,0
20231026,163400,228520450,25750,25750,25750,25750,0
20231026,163300,228520450,25750,25750,25750,25750,0
20231026,163200,228520450,25750,25750,25750,25750,0
20231026,163100,228520450,25750,25750,25750,25750,0
20231026,163000,228520450,25750,25750,25750,25750,0
20231026,162900,228520450,25750,25750,25750,25750,0
20231026,162800,228520450,25750,25750,25750,25750,0
20231026,162700,228520450,25750,25750,25750,25750,0
20231026,162600,228520450,25750,25750,25750,25750,0
20231026,162500,228520450,25750,25750,25750,25750,0
20231026,162400,228520450,25750,25750,25750,25750,0
20231026,162300,228520450,25750,25750,25750,25750,0
20231026,162200,228520450,25750,25750,25750,25750,0
20231026,162100,228520450,25750,25750,25750,25750,0
20231026,162000,228520450,25750,25750,25750,25750,0
20231026,161900,228520450,25750,25750,25750,25750,0
20231026,161800,228520450,25750,25750,25750,25750,0
20231026,161700,228520450,25750,25750,25750,25750,0
20231026,161600,228520450,25750,25750,25750,25750,0
20231026,161500,228520450,25750,25750,25750,25750,0
20231026,161400,228520450,25750,25750,25750,25750,0
20231026,161300,228520450,25750,25750,25750,25750,0
20231026,161200,228520450,25750,25750,25750,25750,0
20231026,161100,228520450,25750,25750,25750,25750,50
20231026,161000,228520450,25750,25750,25750,25750,0
20231026,160900,228520450,25750,25750,25750,25750,0
20231026,160800,228520450,25750,25750,25750,25750,0
20231026,160700,228520450,25750,25750,25750,25750,0
20231026,160600,228520450,25750,25750,25750,25750,0
20231026,160500,228520450,25750,25750,25750,25750,0
20231026,160400,228520450,25750,25750,25750,25750,0
20231026,160300,228520450,25750,25750,25750,25750,0
20231026,160200,228520450,25750,25750,25750,25750,0
20231026,160100,228520450,25750,25750,25750,25750,0
20231026,160000,228520450,25750,25750,25750,25750,0
20231026,155900,228520450,25750,25750,25750,25750,0
20231026,155800,228520450,25750,25750,25750,25750,0
20231026,155700,228520450,25750,25750,25750,25750,0
20231026,155600,228520450,25750,25750,25750,25750,0
20231026,155500,228520450,25750,25750,25750,25750,0
20231026,155400,228520450,25750,25750,25750,25750,0
20231026,155300,228520450,25750,25750,25750,25750,0
20231026,155200,228520450,25750,25750,25750,25750,0
20231026,155100,228520450,25750,25750,25750,25750,0
20231026,155000,228520450,25750,25750,25750,25750,0
20231026,154900,228520450,25750,25750,25750,25750,0
20231026,154800,228520450,25750,25750,25750,25750,0
20231026,154700,228520450,25750,25750,25750,25750,0
20231026,154600,228520450,25750,25750,25750,25750,0
20231026,154500,228520450,25750,25750,25750,25750,0
20231026,154400,228520450,25750,25750,25750,25750,0
20231026,154300,228520450,25750,25750,25750,25750,0
20231026,154200,228520450,25750,25750,25750,25750,0
20231026,154100,228520450,25750,25750,25750,25750,50
20231026,154000,228520450,25750,25750,25750,25750,0
20231026,153900,228520450,25750,25750,25750,25750,0
20231026,153800,228520450,25750,25750,25750,25750,0
20231026,153700,228520450,25750,25750,25750,25750,0
20231026,153600,228520450,25750,25750,25750,25750,0
20231026,153500,228520450,25750,25750,25750,25750,0
20231026,153400,228520450,25750,25750,25750,25750,0
20231026,153300,228520450,25750,25750,25750,25750,0
20231026,153200,228520450,25750,25750,25750,25750,0
20231026,153100,228520450,25750,25750,25750,25750,0
20231026,153000,228520450,25750,25750,25750,25750,50
20231026,152900,227232950,25800,25800,25800,25800,0
20231026,152800,227232950,25800,25800,25800,25800,0
20231026,152700,227232950,25800,25800,25800,25800,0
20231026,152600,227232950,25800,25800,25800,25800,0
20231026,152500,227232950,25800,25800,25800,25800,0
20231026,152400,227232950,25800,25800,25800,25800,0
20231026,152300,227232950,25800,25800,25800,25800,0
20231026,152200,227232950,25800,25800,25800,25800,0
20231026,152100,227232950,25800,25800,25800,25800,0
20231026,152000,227232950,25800,25800,25800,25800,0
20231026,151900,227232950,25800,25800,25800,25800,0
20231026,151800,227232950,25800,25800,25800,25800,0
20231026,151700,227232950,25800,25800,25800,25800,4
20231026,151600,227129750,25750,25750,25750,25750,0
20231026,151500,227129750,25750,25750,25750,25750,0
20231026,151400,227129750,25750,25750,25750,25750,0
20231026,151300,227129750,25750,25750,25750,25750,0
20231026,151200,227129750,25750,25750,25750,25750,5
20231026,151100,227001000,25800,25800,25800,25800,1
20231026,151000,226975200,25800,25800,25800,25800,1
20231026,150900,226949400,25800,25800,25800,25800,0
20231026,150800,226949400,25800,25800,25800,25800,0
20231026,150700,226949400,25800,25800,25800,25800,0
20231026,150600,226949400,25800,25800,25800,25800,6
20231026,150500,226794600,25750,25750,25750,25750,1
20231026,150400,226768850,25750,25750,25750,25750,0
20231026,150300,226768850,25750,25750,25750,25750,0
20231026,150200,226768850,25750,25750,25750,25750,0
20231026,150100,226768850,25750,25750,25750,25750,1
20231026,150000,226743100,25700,25700,25700,25700,23
20231026,145900,226152000,25700,25700,25700,25700,12
20231026,145800,225843600,25750,25750,25750,25750,1
20231026,145700,225817850,25800,25700,25800,25700,18
20231026,145600,225354750,25700,25700,25700,25700,23
20231026,145500,224763650,25700,25700,25700,25700,13
20231026,145400,224429550,25700,25700,25700,25700,13
20231026,145300,224095450,25700,25700,25700,25700,26
20231026,145200,223427250,25700,25700,25700,25700,12
20231026,145100,223118850,25700,25700,25700,25700,12
20231026,145000,222810450,25700,25700,25700,25700,18
20231026,144900,222347850,25700,25700,25700,25700,13
20231026,144800,222013750,25700,25700,25700,25700,13
20231026,144700,221679650,25800,25800,25800,25800,9
20231026,144600,221447450,25700,25650,25700,25650,21
20231026,144500,220908350,25700,25650,25700,25650,16
20231026,144400,220497750,25650,25650,25650,25650,21
20231026,144300,219959100,25650,25650,25650,25650,12
20231026,144200,219651300,25650,25650,25650,25650,22
20231026,144100,219087000,25650,25650,25650,25650,13
20231026,144000,218753550,25650,25650,25650,25650,0
20231026,143900,218753550,25650,25650,25750,25650,30
20231026,143800,217983200,25650,25650,25650,25650,21
20231026,143700,217444550,25650,25650,25650,25650,12
20231026,143600,217136750,25650,25650,25650,25650,21
20231026,143500,216598100,25650,25650,25650,25650,16
20231026,143400,216187700,25650,25650,25650,25650,24
20231026,143300,215572100,25650,25650,25650,25650,23
20231026,143200,214982150,25700,25700,25700,25700,0
20231026,143100,214982150,25700,25650,25700,25650,14
20231026,143000,214623000,25650,25650,25650,25650,12
20231026,142900,214315200,25650,25650,25650,25650,12
20231026,142800,214007400,25650,25650,25650,25650,12
20231026,142700,213699600,25650,25650,25650,25650,22
20231026,142600,213135300,25650,25650,25650,25650,14
20231026,142500,212776200,25650,25650,25650,25650,13
20231026,142400,212442750,25600,25650,25700,25600,175
20231026,142300,207956100,25650,25650,25650,25650,13
20231026,142200,207622650,25650,25650,25650,25650,12
20231026,142100,207314850,25650,25650,25650,25650,31
20231026,142000,206519700,25700,25700,25700,25700,0
20231026,141900,206519700,25700,25650,25700,25650,14
20231026,141800,206160550,25650,25650,25650,25650,13
20231026,141700,205827100,25650,25650,25650,25650,12
20231026,141600,205519300,25700,25650,25700,25650,13
20231026,141500,205185800,25650,25600,25650,25600,89
20231026,141400,202903700,25600,25600,25650,25600,46
20231026,141300,201724600,25600,25600,25600,25600,13
20231026,141200,201391800,25600,25600,25600,25600,13
20231026,141100,201059000,25600,25600,25600,25600,13
20231026,141000,200726200,25600,25600,25600,25600,13
20231026,140900,200393400,25600,25600,25650,25600,331
20231026,140800,191905850,25600,25600,25600,25600,13
20231026,140700,191573050,25600,25600,25600,25600,14
20231026,140600,191214650,25600,25600,25600,25600,13
20231026,140500,190881850,25600,25600,25600,25600,13
20231026,140400,190549050,25600,25600,25600,25600,13
20231026,140300,190216250,25600,25600,25600,25600,13
20231026,140200,189883450,25600,25600,25600,25600,13
20231026,140100,189550650,25600,25600,25600,25600,13
20231026,140000,189217850,25600,25600,25600,25600,23
20231026,135900,188629050,25600,25600,25600,25600,13
20231026,135800,188296250,25650,25650,25650,25650,1
20231026,135700,188270600,25700,25600,25700,25600,58
20231026,135600,186783500,25600,25600,25600,25600,13
20231026,135500,186450700,25600,25600,25600,25600,13
20231026,135400,186117900,25600,25600,25600,25600,13
20231026,135300,185785100,25600,25600,25600,25600,13
20231026,135200,185452300,25600,25600,25600,25600,13
20231026,135100,185119500,25600,25650,25650,25600,28
20231026,135000,184402050,25650,25600,25650,25600,14
20231026,134900,184043600,25600,25600,25650,25600,29
20231026,134800,183300450,25600,25600,25650,25600,51
20231026,134700,181993150,25600,25600,25600,25600,13
20231026,134600,181660350,25650,25600,25650,25600,14
20231026,134500,181301900,25600,25600,25600,25600,13
20231026,134400,180969100,25600,25600,25650,25600,461
20231026,134300,169158650,25600,25700,25700,25600,828
20231026,134200,147904350,25700,25700,25700,25700,12
20231026,134100,147595950,25750,25750,25750,25750,13
20231026,134000,147261200,25700,25700,25700,25700,12
20231026,133900,146952800,25700,25750,25800,25700,18
20231026,133800,146489550,25700,25700,25700,25700,12
20231026,133700,146181150,25750,25700,25750,25700,32
20231026,133600,145358250,25700,25700,25700,25700,22
20231026,133500,144792850,25750,25750,25750,25750,20
20231026,133400,144277850,25700,25700,25700,25700,13
20231026,133300,143943750,25700,25750,25750,25700,8
20231026,133200,143737800,25750,25750,25750,25700,22
20231026,133100,143171350,25700,25700,25700,25700,13
20231026,133000,142837250,25700,25700,25700,25700,13
20231026,132900,142503150,25700,25700,25700,25700,13
20231026,132800,142169050,25750,25750,25750,25750,0
20231026,132700,142169050,25750,25750,25750,25750,39
20231026,132600,141164800,25700,25700,25700,25700,12
20231026,132500,140856400,25700,25700,25700,25700,12
20231026,132400,140548000,25750,25750,25750,25750,31
20231026,132300,139749750,25700,25700,25700,25700,13
20231026,132200,139415650,25700,25700,25700,25700,13
20231026,132100,139081550,25700,25750,25750,25700,70
20231026,132000,137279900,25750,25750,25750,25750,0
20231026,131900,137279900,25750,25750,25750,25750,0
20231026,131800,137279900,25750,25750,25750,25750,0
20231026,131700,137279900,25750,25750,25750,25750,0
20231026,131600,137279900,25750,25750,25750,25750,3
20231026,131500,137202650,25750,25750,25750,25750,21
20231026,131400,136661900,25700,25700,25700,25700,0
20231026,131300,136661900,25700,25700,25700,25700,0
20231026,131200,136661900,25700,25700,25700,25700,0
20231026,131100,136661900,25700,25700,25700,25700,0
20231026,131000,136661900,25700,25750,25750,25700,22
20231026,130900,136095500,25700,25700,25700,25700,11
20231026,130800,135812800,25700,25700,25700,25700,0
20231026,130700,135812800,25700,25700,25700,25700,0
20231026,130600,135812800,25700,25700,25700,25700,0
20231026,130500,135812800,25700,25700,25700,25700,0
20231026,130400,135812800,25700,25700,25700,25700,0
20231026,130300,135812800,25700,25750,25750,25700,256
20231026,130200,129222000,25750,25750,25750,25750,0
20231026,130100,129222000,25750,25750,25750,25750,0
20231026,130000,129222000,25750,25800,25800,25750,11
20231026,125900,128938250,25750,25750,25750,25750,0
20231026,125800,128938250,25750,25800,25800,25750,230
20231026,125700,123005350,25800,25800,25800,25800,0
20231026,125600,123005350,25800,25800,25800,25800,1
20231026,125500,122979550,25750,25800,25800,25750,40
20231026,125400,121947700,25750,25800,25800,25750,11
20231026,125300,121663950,25750,25800,25800,25750,34
20231026,125200,120786950,25750,25750,25750,25750,0
20231026,125100,120786950,25750,25750,25750,25750,0
20231026,125000,120786950,25750,25800,25800,25750,114
20231026,124900,117846250,25750,25750,25750,25750,3
20231026,124800,117769000,25750,25750,25750,25750,0
20231026,124700,117769000,25750,25750,25750,25750,0
20231026,124600,117769000,25750,25750,25750,25750,0
20231026,124500,117769000,25750,25750,25750,25750,0
20231026,124400,117769000,25750,25750,25750,25750,0
20231026,124300,117769000,25750,25800,25800,25750,20
20231026,124200,117253050,25750,25750,25750,25750,0
20231026,124100,117253050,25750,25750,25750,25750,0
20231026,124000,117253050,25750,25800,25800,25750,44
20231026,123900,116118050,25800,25800,25800,25800,50
20231026,123800,114828050,25800,25800,25800,25800,0
20231026,123700,114828050,25800,25800,25800,25800,0
20231026,123600,114828050,25800,25800,25800,25800,0
20231026,123500,114828050,25800,25800,25800,25800,0
20231026,123400,114828050,25800,25800,25800,25800,26
20231026,123300,114157250,25800,25800,25800,25800,10
20231026,123200,113899250,25700,25700,25700,25700,9
20231026,123100,113667950,25700,25700,25700,25700,0
20231026,123000,113667950,25700,26050,26050,25700,3386
20231026,122900,26174000,26050,26050,26050,26050,0
20231026,122800,26174000,26050,26050,26050,26050,0
20231026,122700,26174000,26050,26050,26050,26050,0
20231026,122600,26174000,26050,26050,26050,26050,0
20231026,122500,26174000,26050,26050,26050,26050,0
20231026,122400,26174000,26050,26050,26050,26050,0
20231026,122300,26174000,26050,26050,26050,26050,0
20231026,122200,26174000,26050,26050,26050,26050,0
20231026,122100,26174000,26050,26050,26050,26050,0
20231026,122000,26174000,26050,26050,26050,26050,0
20231026,121900,26174000,26050,26050,26050,26050,0
20231026,121800,26174000,26050,26050,26050,26050,0
20231026,121700,26174000,26050,26050,26050,26050,0
20231026,121600,26174000,26050,26050,26050,26050,0
20231026,121500,26174000,26050,26050,26050,26050,0
20231026,121400,26174000,26050,26050,26050,26050,0
20231026,121300,26174000,26050,26050,26050,26050,5
20231026,121200,26043750,26050,26050,26050,26050,0
20231026,121100,26043750,26050,26050,26050,26050,0
20231026,121000,26043750,26050,26050,26050,26050,0
20231026,120900,26043750,26050,26050,26050,26050,0
20231026,120800,26043750,26050,26050,26050,26050,0
20231026,120700,26043750,26050,26050,26050,26050,0
20231026,120600,26043750,26050,26050,26050,26050,0
20231026,120500,26043750,26050,26100,26100,26050,22
20231026,120400,25469600,26050,26100,26100,26050,103
20231026,120300,22781450,26050,26050,26050,26050,0
20231026,120200,22781450,26050,26050,26050,26050,0
20231026,120100,22781450,26050,26050,26050,26050,4
20231026,120000,22677250,26050,26050,26050,26050,0
20231026,115900,22677250,26050,26050,26050,26050,0
20231026,115800,22677250,26050,26050,26050,26050,0
20231026,115700,22677250,26050,26050,26050,26050,1
20231026,115600,22651200,26050,26050,26050,26050,3
20231026,115500,22573050,26050,26050,26050,26050,0
20231026,115400,22573050,26050,26050,26050,26050,0
20231026,115300,22573050,26050,26050,26050,26050,0
20231026,115200,22573050,26050,26050,26050,26050,0
20231026,115100,22573050,26050,26050,26050,26050,0
20231026,115000,22573050,26050,26050,26050,26050,0
20231026,114900,22573050,26050,26050,26050,26050,0
20231026,114800,22573050,26050,26050,26050,26050,0
20231026,114700,22573050,26050,26050,26050,26050,0
20231026,114600,22573050,26050,26050,26050,26050,0
20231026,114500,22573050,26050,26050,26050,26050,0
20231026,114400,22573050,26050,26050,26050,26050,0
20231026,114300,22573050,26050,26050,26050,26050,0
20231026,114200,22573050,26050,26050,26050,26050,0
20231026,114100,22573050,26050,26050,26050,26050,0
20231026,114000,22573050,26050,26050,26050,26050,0
20231026,113900,22573050,26050,26050,26050,26050,0
20231026,113800,22573050,26050,26050,26050,26050,0
20231026,113700,22573050,26050,26050,26050,26050,0
20231026,113600,22573050,26050,26050,26050,26050,0
20231026,113500,22573050,26050,26050,26050,26050,0
20231026,113400,22573050,26050,26050,26050,26050,0
20231026,113300,22573050,26050,26050,26050,26050,0
20231026,113200,22573050,26050,26050,26050,26050,34
20231026,113100,21687350,26050,26050,26050,26050,43
20231026,113000,20567200,26050,26050,26050,26050,3
20231026,112900,20489050,25950,25950,25950,25950,0
20231026,112800,20489050,25950,25950,25950,25950,0
20231026,112700,20489050,25950,25950,25950,25950,0
20231026,112600,20489050,25950,25950,25950,25950,0
20231026,112500,20489050,25950,25950,25950,25950,0
20231026,112400,20489050,25950,25950,25950,25950,0
20231026,112300,20489050,25950,26050,26050,25950,23
20231026,112200,19890100,26050,26050,26050,26050,0
20231026,112100,19890100,26050,26050,26050,26050,0
20231026,112000,19890100,26050,26050,26050,26050,0
20231026,111900,19890100,26050,26050,26050,26050,0
20231026,111800,19890100,26050,26050,26050,26050,0
20231026,111700,19890100,26050,26050,26050,26050,0
20231026,111600,19890100,26050,26050,26050,26050,0
20231026,111500,19890100,26050,26050,26050,26050,0
20231026,111400,19890100,26050,26050,26050,26050,0
20231026,111300,19890100,26050,26050,26050,26050,0
20231026,111200,19890100,26050,26050,26050,26050,1
20231026,111100,19864050,26050,26050,26050,26050,0
20231026,111000,19864050,26050,26050,26050,26050,0
20231026,110900,19864050,26050,26050,26050,26050,0
20231026,110800,19864050,26050,26050,26050,26050,0
20231026,110700,19864050,26050,26050,26050,26050,0
20231026,110600,19864050,26050,26050,26050,26050,0
20231026,110500,19864050,26050,26050,26050,25950,30
20231026,110400,19082850,26000,26000,26000,26000,0
20231026,110300,19082850,26000,26000,26000,26000,0
20231026,110200,19082850,26000,26000,26000,26000,0
20231026,110100,19082850,26000,26000,26000,26000,0
20231026,110000,19082850,26000,26000,26000,26000,0
20231026,105900,19082850,26000,26000,26000,26000,0
20231026,105800,19082850,26000,26000,26000,26000,0
20231026,105700,19082850,26000,26000,26000,26000,0
20231026,105600,19082850,26000,25950,26000,25950,2
20231026,105500,19030900,25950,25950,25950,25950,0
20231026,105400,19030900,25950,25950,25950,25950,0
20231026,105300,19030900,25950,25950,25950,25950,0
20231026,105200,19030900,25950,26000,26000,25950,34
20231026,105100,18147050,26100,26100,26100,26100,0
20231026,105000,18147050,26100,26100,26100,26100,0
20231026,104900,18147050,26100,26100,26100,26100,0
20231026,104800,18147050,26100,26100,26100,26100,0
20231026,104700,18147050,26100,26100,26100,26100,0
20231026,104600,18147050,26100,26100,26100,26100,0
20231026,104500,18147050,26100,26100,26100,26100,0
20231026,104400,18147050,26100,26100,26100,26100,0
20231026,104300,18147050,26100,26100,26100,26100,0
20231026,104200,18147050,26100,26100,26100,26100,0
20231026,104100,18147050,26100,26100,26100,26100,0
20231026,104000,18147050,26100,26100,26100,26100,0
20231026,103900,18147050,26100,26100,26100,26100,0
20231026,103800,18147050,26100,26100,26100,26100,0
20231026,103700,18147050,26100,26100,26100,26100,0
20231026,103600,18147050,26100,26100,26100,26100,0
20231026,103500,18147050,26100,26100,26100,26100,0
20231026,103400,18147050,26100,26100,26100,26100,1
20231026,103300,18120950,26100,26050,26100,26050,36
20231026,103200,17181450,26050,26000,26050,26000,46
20231026,103100,15983650,26000,26000,26000,26000,0
20231026,103000,15983650,26000,26000,26000,26000,1
20231026,102900,15957650,25950,25950,25950,25950,0
20231026,102800,15957650,25950,25950,25950,25950,0
20231026,102700,15957650,25950,25950,25950,25950,0
20231026,102600,15957650,25950,25950,25950,25950,10
20231026,102500,15698150,26000,26000,26000,26000,1
20231026,102400,15672150,26000,26000,26000,26000,1
20231026,102300,15646150,26000,26000,26000,26000,0
20231026,102200,15646150,26000,26000,26000,26000,0
20231026,102100,15646150,26000,26000,26000,26000,0
20231026,102000,15646150,26000,26000,26000,26000,0
20231026,101900,15646150,26000,26000,26000,26000,0
20231026,101800,15646150,26000,26000,26000,26000,0
20231026,101700,15646150,26000,26000,26000,26000,0
20231026,101600,15646150,26000,26000,26000,26000,0
20231026,101500,15646150,26000,26000,26000,26000,0
20231026,101400,15646150,26000,26000,26000,26000,0
20231026,101300,15646150,26000,26000,26000,26000,0
20231026,101200,15646150,26000,26000,26000,26000,0
20231026,101100,15646150,26000,26000,26000,26000,0
20231026,101000,15646150,26000,26000,26000,26000,0
20231026,100900,15646150,26000,26000,26000,26000,0
20231026,100800,15646150,26000,26000,26000,26000,0
20231026,100700,15646150,26000,26000,26000,26000,4
20231026,100600,15542150,26000,26000,26000,26000,0
20231026,100500,15542150,26000,26000,26000,26000,0
20231026,100400,15542150,26000,26000,26000,26000,0
20231026,100300,15542150,26000,26000,26000,26000,0
20231026,100200,15542150,26000,26000,26000,26000,0
20231026,100100,15542150,26000,26000,26000,26000,0
20231026,100000,15542150,26000,26000,26000,26000,0
20231026,095900,15542150,26000,26000,26000,26000,0
20231026,095800,15542150,26000,26000,26000,26000,0
20231026,095700,15542150,26000,26000,26000,26000,0
20231026,095600,15542150,26000,26000,26000,26000,0
20231026,095500,15542150,26000,26000,26000,26000,0
20231026,095400,15542150,26000,26000,26000,26000,0
20231026,095300,15542150,26000,26000,26000,26000,1
20231026,095200,15516150,26000,26000,26000,26000,1
20231026,095100,15490150,25950,25950,25950,25950,0
20231026,095000,15490150,25950,25950,25950,25950,0
20231026,094900,15490150,25950,25950,25950,25950,203
20231026,094800,10222300,25950,25950,25950,25950,0
20231026,094700,10222300,25950,25950,25950,25950,0
20231026,094600,10222300,25950,25950,25950,25950,0
20231026,094500,10222300,25950,25950,25950,25950,0
20231026,094400,10222300,25950,25950,25950,25950,0
20231026,094300,10222300,25950,25950,25950,25950,0
20231026,094200,10222300,25950,25950,25950,25950,5
20231026,094100,10092550,26050,26050,26050,26050,0
20231026,094000,10092550,26050,26050,26050,26050,0
20231026,093900,10092550,26050,26050,26050,26050,0
20231026,093800,10092550,26050,26050,26050,26050,0
20231026,093700,10092550,26050,26050,26050,26050,0
20231026,093600,10092550,26050,26050,26050,26050,0
20231026,093500,10092550,26050,26050,26050,26050,0
20231026,093400,10092550,26050,26050,26050,26050,0
20231026,093300,10092550,26050,26050,26050,26050,1
20231026,093200,10066500,25900,25900,25900,25900,0
20231026,093100,10066500,25900,25900,25900,25900,0
20231026,093000,10066500,25900,25900,25900,25900,6
20231026,092900,9911100,26000,26000,26000,26000,0
20231026,092800,9911100,26000,26000,26000,26000,3
20231026,092700,9833100,25900,25900,25900,25900,0
20231026,092600,9833100,25900,25900,25900,25850,37
20231026,092500,8874950,25900,26000,26000,25900,51
20231026,092400,7550650,26000,26000,26000,26000,0
20231026,092300,7550650,26000,26050,26050,26000,68
20231026,092200,5780700,26150,26150,26150,26150,0
20231026,092100,5780700,26150,26150,26150,26150,0
20231026,092000,5780700,26150,26150,26150,26150,0
20231026,091900,5780700,26150,26150,26150,26150,0
20231026,091800,5780700,26150,26150,26150,26150,1
20231026,091700,5754550,26050,26050,26050,26050,0
20231026,091600,5754550,26050,26050,26050,26050,0
20231026,091500,5754550,26050,26150,26150,26050,112
20231026,091400,2826250,26150,26150,26150,26150,6
20231026,091300,2669350,26150,26150,26150,26150,0
20231026,091200,2669350,26150,26150,26150,26150,0
20231026,091100,2669350,26150,26150,26150,26150,55
20231026,091000,1231100,26150,26150,26150,26150,24
20231026,090900,603500,26000,26000,26000,26000,0
20231026,090800,603500,26000,26000,26000,26000,0
20231026,090700,603500,26000,26000,26000,26000,0
20231026,090600,603500,26000,26000,26000,26000,0
20231026,090500,603500,26000,26000,26000,26000,0
20231026,090400,603500,26000,26000,26000,26000,0
20231026,090300,603500,26000,26000,26000,26000,0
20231026,090200,603500,26000,26000,26000,26000,0
20231026,090100,603500,26000,26200,26200,26000,12
20231026,090000,289300,26300,26300,26300,26300,11