KissMeData/001060/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,183200,5974668850,26300,26300,26300,26300,6309
20231027,183100,5974668850,26300,26300,26300,26300,0
20231027,183000,5974668850,26300,26300,26300,26300,0
20231027,182900,5974668850,26300,26300,26300,26300,0
20231027,182800,5974668850,26300,26300,26300,26300,0
20231027,182700,5974668850,26300,26300,26300,26300,0
20231027,182600,5974668850,26300,26300,26300,26300,0
20231027,182500,5974668850,26300,26300,26300,26300,0
20231027,182400,5974668850,26300,26300,26300,26300,0
20231027,182300,5974668850,26300,26300,26300,26300,0
20231027,182200,5974668850,26300,26300,26300,26300,0
20231027,182100,5974668850,26300,26300,26300,26300,0
20231027,182000,5974668850,26300,26300,26300,26300,0
20231027,181900,5974668850,26300,26300,26300,26300,0
20231027,181800,5974668850,26300,26300,26300,26300,0
20231027,181700,5974668850,26300,26300,26300,26300,0
20231027,181600,5974668850,26300,26300,26300,26300,0
20231027,181500,5974668850,26300,26300,26300,26300,0
20231027,181400,5974668850,26300,26300,26300,26300,0
20231027,181300,5974668850,26300,26300,26300,26300,0
20231027,181200,5974668850,26300,26300,26300,26300,0
20231027,181100,5974668850,26300,26300,26300,26300,0
20231027,181000,5974668850,26300,26300,26300,26300,0
20231027,180900,5974668850,26300,26300,26300,26300,0
20231027,180800,5974668850,26300,26300,26300,26300,0
20231027,180700,5974668850,26300,26300,26300,26300,0
20231027,180600,5974668850,26300,26300,26300,26300,0
20231027,180500,5974668850,26300,26300,26300,26300,0
20231027,180400,5974668850,26300,26300,26300,26300,0
20231027,180300,5974668850,26300,26300,26300,26300,0
20231027,180200,5974668850,26300,26300,26300,26300,6309
20231027,180100,5974668850,26300,26300,26300,26300,0
20231027,180000,5974668850,26300,26300,26300,26300,0
20231027,175900,5974668850,26300,26300,26300,26300,0
20231027,175800,5974668850,26300,26300,26300,26300,0
20231027,175700,5974668850,26300,26300,26300,26300,0
20231027,175600,5974668850,26300,26300,26300,26300,0
20231027,175500,5974668850,26300,26300,26300,26300,0
20231027,175400,5974668850,26300,26300,26300,26300,0
20231027,175300,5974668850,26300,26300,26300,26300,0
20231027,175200,5974668850,26300,26300,26300,26300,0
20231027,175100,5974668850,26300,26300,26300,26300,0
20231027,175000,5974668850,26300,26300,26300,26300,0
20231027,174900,5974668850,26300,26300,26300,26300,0
20231027,174800,5974668850,26300,26300,26300,26300,0
20231027,174700,5974668850,26300,26300,26300,26300,0
20231027,174600,5974668850,26300,26300,26300,26300,0
20231027,174500,5974668850,26300,26300,26300,26300,0
20231027,174400,5974668850,26300,26300,26300,26300,0
20231027,174300,5974668850,26300,26300,26300,26300,0
20231027,174200,5974668850,26300,26300,26300,26300,0
20231027,174100,5974668850,26300,26300,26300,26300,0
20231027,174000,5974668850,26300,26300,26300,26300,0
20231027,173900,5974668850,26300,26300,26300,26300,0
20231027,173800,5974668850,26300,26300,26300,26300,0
20231027,173700,5974668850,26300,26300,26300,26300,0
20231027,173600,5974668850,26300,26300,26300,26300,0
20231027,173500,5974668850,26300,26300,26300,26300,0
20231027,173400,5974668850,26300,26300,26300,26300,0
20231027,173300,5974668850,26300,26300,26300,26300,0
20231027,173200,5974668850,26300,26300,26300,26300,6309
20231027,173100,5974668850,26300,26300,26300,26300,0
20231027,173000,5974668850,26300,26300,26300,26300,0
20231027,172900,5974668850,26300,26300,26300,26300,0
20231027,172800,5974668850,26300,26300,26300,26300,0
20231027,172700,5974668850,26300,26300,26300,26300,0
20231027,172600,5974668850,26300,26300,26300,26300,0
20231027,172500,5974668850,26300,26300,26300,26300,0
20231027,172400,5974668850,26300,26300,26300,26300,0
20231027,172300,5974668850,26300,26300,26300,26300,0
20231027,172200,5974668850,26300,26300,26300,26300,0
20231027,172100,5974668850,26300,26300,26300,26300,0
20231027,172000,5974668850,26300,26300,26300,26300,0
20231027,171900,5974668850,26300,26300,26300,26300,0
20231027,171800,5974668850,26300,26300,26300,26300,0
20231027,171700,5974668850,26300,26300,26300,26300,0
20231027,171600,5974668850,26300,26300,26300,26300,0
20231027,171500,5974668850,26300,26300,26300,26300,0
20231027,171400,5974668850,26300,26300,26300,26300,0
20231027,171300,5974668850,26300,26300,26300,26300,0
20231027,171200,5974668850,26300,26300,26300,26300,0
20231027,171100,5974668850,26300,26300,26300,26300,0
20231027,171000,5974668850,26300,26300,26300,26300,0
20231027,170900,5974668850,26300,26300,26300,26300,0
20231027,170800,5974668850,26300,26300,26300,26300,0
20231027,170700,5974668850,26300,26300,26300,26300,0
20231027,170600,5974668850,26300,26300,26300,26300,0
20231027,170500,5974668850,26300,26300,26300,26300,0
20231027,170400,5974668850,26300,26300,26300,26300,0
20231027,170300,5974668850,26300,26300,26300,26300,0
20231027,170200,5974668850,26300,26300,26300,26300,6309
20231027,170100,5974668850,26300,26300,26300,26300,0
20231027,170000,5974668850,26300,26300,26300,26300,0
20231027,165900,5974668850,26300,26300,26300,26300,0
20231027,165800,5974668850,26300,26300,26300,26300,0
20231027,165700,5974668850,26300,26300,26300,26300,0
20231027,165600,5974668850,26300,26300,26300,26300,0
20231027,165500,5974668850,26300,26300,26300,26300,0
20231027,165400,5974668850,26300,26300,26300,26300,0
20231027,165300,5974668850,26300,26300,26300,26300,0
20231027,165200,5974668850,26300,26300,26300,26300,0
20231027,165100,5974668850,26300,26300,26300,26300,0
20231027,165000,5974668850,26300,26300,26300,26300,0
20231027,164900,5974668850,26300,26300,26300,26300,0
20231027,164800,5974668850,26300,26300,26300,26300,0
20231027,164700,5974668850,26300,26300,26300,26300,0
20231027,164600,5974668850,26300,26300,26300,26300,0
20231027,164500,5974668850,26300,26300,26300,26300,0
20231027,164400,5974668850,26300,26300,26300,26300,0
20231027,164300,5974668850,26300,26300,26300,26300,0
20231027,164200,5974668850,26300,26300,26300,26300,0
20231027,164100,5974668850,26300,26300,26300,26300,0
20231027,164000,5974668850,26300,26300,26300,26300,0
20231027,163900,5974668850,26300,26300,26300,26300,0
20231027,163800,5974668850,26300,26300,26300,26300,0
20231027,163700,5974668850,26300,26300,26300,26300,0
20231027,163600,5974668850,26300,26300,26300,26300,0
20231027,163500,5974668850,26300,26300,26300,26300,0
20231027,163400,5974668850,26300,26300,26300,26300,0
20231027,163300,5974668850,26300,26300,26300,26300,0
20231027,163200,5974668850,26300,26300,26300,26300,6309
20231027,163100,5974668850,26300,26300,26300,26300,0
20231027,163000,5974668850,26300,26300,26300,26300,0
20231027,162900,5974668850,26300,26300,26300,26300,0
20231027,162800,5974668850,26300,26300,26300,26300,0
20231027,162700,5974668850,26300,26300,26300,26300,0
20231027,162600,5974668850,26300,26300,26300,26300,0
20231027,162500,5974668850,26300,26300,26300,26300,0
20231027,162400,5974668850,26300,26300,26300,26300,0
20231027,162300,5974668850,26300,26300,26300,26300,0
20231027,162200,5974668850,26300,26300,26300,26300,0
20231027,162100,5974668850,26300,26300,26300,26300,0
20231027,162000,5974668850,26300,26300,26300,26300,0
20231027,161900,5974668850,26300,26300,26300,26300,0
20231027,161800,5974668850,26300,26300,26300,26300,0
20231027,161700,5974668850,26300,26300,26300,26300,0
20231027,161600,5974668850,26300,26300,26300,26300,0
20231027,161500,5974668850,26300,26300,26300,26300,0
20231027,161400,5974668850,26300,26300,26300,26300,0
20231027,161300,5974668850,26300,26300,26300,26300,0
20231027,161200,5974668850,26300,26300,26300,26300,0
20231027,161100,5974668850,26300,26300,26300,26300,0
20231027,161000,5974668850,26300,26300,26300,26300,0
20231027,160900,5974668850,26300,26300,26300,26300,0
20231027,160800,5974668850,26300,26300,26300,26300,0
20231027,160700,5974668850,26300,26300,26300,26300,0
20231027,160600,5974668850,26300,26300,26300,26300,0
20231027,160500,5974668850,26300,26300,26300,26300,0
20231027,160400,5974668850,26300,26300,26300,26300,0
20231027,160300,5974668850,26300,26300,26300,26300,0
20231027,160200,5974668850,26300,26300,26300,26300,6309
20231027,160100,5974668850,26300,26300,26300,26300,0
20231027,160000,5974668850,26300,26300,26300,26300,0
20231027,155900,5974668850,26300,26300,26300,26300,0
20231027,155800,5974668850,26300,26300,26300,26300,0
20231027,155700,5974668850,26300,26300,26300,26300,0
20231027,155600,5974668850,26300,26300,26300,26300,0
20231027,155500,5974668850,26300,26300,26300,26300,0
20231027,155400,5974668850,26300,26300,26300,26300,0
20231027,155300,5974668850,26300,26300,26300,26300,0
20231027,155200,5974668850,26300,26300,26300,26300,0
20231027,155100,5974668850,26300,26300,26300,26300,0
20231027,155000,5974668850,26300,26300,26300,26300,0
20231027,154900,5974668850,26300,26300,26300,26300,0
20231027,154800,5974668850,26300,26300,26300,26300,0
20231027,154700,5974668850,26300,26300,26300,26300,0
20231027,154600,5974668850,26300,26300,26300,26300,0
20231027,154500,5974668850,26300,26300,26300,26300,0
20231027,154400,5974668850,26300,26300,26300,26300,0
20231027,154300,5974668850,26300,26300,26300,26300,0
20231027,154200,5974668850,26300,26300,26300,26300,0
20231027,154100,5974668850,26300,26300,26300,26300,0
20231027,154000,5974668850,26300,26300,26300,26300,0
20231027,153900,5974668850,26300,26300,26300,26300,0
20231027,153800,5974668850,26300,26300,26300,26300,0
20231027,153700,5974668850,26300,26300,26300,26300,0
20231027,153600,5974668850,26300,26300,26300,26300,0
20231027,153500,5974668850,26300,26300,26300,26300,0
20231027,153400,5974668850,26300,26300,26300,26300,0
20231027,153300,5974668850,26300,26300,26300,26300,0
20231027,153200,5974668850,26300,26300,26300,26300,6309
20231027,153100,5974668850,26300,26300,26300,26300,0
20231027,153000,5974668850,26300,26300,26300,26300,6309
20231027,152900,5808742150,26250,26250,26250,26250,0
20231027,152800,5808742150,26250,26250,26250,26250,0
20231027,152700,5808742150,26250,26250,26250,26250,0
20231027,152600,5808742150,26250,26250,26250,26250,0
20231027,152500,5808742150,26250,26250,26250,26250,0
20231027,152400,5808742150,26250,26250,26250,26250,0
20231027,152300,5808742150,26250,26250,26250,26250,0
20231027,152200,5808742150,26250,26250,26250,26250,0
20231027,152100,5808742150,26250,26250,26250,26250,0
20231027,152000,5808742150,26250,26250,26250,26250,0
20231027,151900,5808742150,26250,26300,26300,26250,427
20231027,151800,5797519450,26250,26250,26250,26250,956
20231027,151700,5772424450,26250,26300,26300,26250,95
20231027,151600,5769927450,26300,26400,26400,26300,2101
20231027,151500,5714576350,26400,26400,26450,26350,683
20231027,151400,5696528600,26350,26400,26450,26350,803
20231027,151300,5675326450,26400,26400,26450,26350,442
20231027,151200,5663657300,26400,26400,26400,26300,238
20231027,151100,5657374500,26400,26350,26400,26300,1079
20231027,151000,5628953450,26350,26350,26400,26250,345
20231027,150900,5619846850,26250,26300,26300,26250,404
20231027,150800,5609222200,26300,26350,26350,26300,747
20231027,150700,5589576050,26300,26250,26300,26250,952
20231027,150600,5564548650,26300,26300,26300,26300,21
20231027,150500,5563996350,26300,26250,26350,26250,1649
20231027,150400,5520617600,26250,26200,26300,26200,1761
20231027,150300,5474404050,26200,26150,26200,26150,809
20231027,150200,5453237850,26150,26150,26150,26150,70
20231027,150100,5451407350,26150,26200,26200,26100,1262
20231027,150000,5418424950,26200,26150,26200,26150,970
20231027,145900,5393053800,26150,26150,26150,26150,16
20231027,145800,5392635400,26100,26100,26100,26100,34
20231027,145700,5391748000,26100,26050,26100,26050,164
20231027,145600,5387473300,26050,26000,26050,26000,283
20231027,145500,5380102650,26000,26000,26000,26000,847
20231027,145400,5358080650,26000,26000,26000,26000,285
20231027,145300,5350670650,26000,26100,26100,26000,1438
20231027,145200,5313185450,26150,26100,26150,26100,317
20231027,145100,5304911100,26050,26050,26050,26050,228
20231027,145000,5298971700,26100,26050,26100,26050,25
20231027,144900,5298319450,26100,26050,26100,26050,1133
20231027,144800,5268792950,25950,25950,26000,25950,445
20231027,144700,5257230000,26000,26000,26000,26000,20
20231027,144600,5256710000,26000,26000,26000,26000,68
20231027,144500,5254942000,25950,25900,25950,25900,11
20231027,144400,5254656600,25850,25850,25950,25850,736
20231027,144300,5235626450,25850,25900,25900,25850,1311
20231027,144200,5201737000,25900,25900,25900,25850,952
20231027,144100,5177095350,25950,25950,25950,25950,341
20231027,144000,5168246400,25950,25950,25950,25950,107
20231027,143900,5165469750,25900,25900,25900,25900,370
20231027,143800,5155886750,25950,26000,26000,25950,693
20231027,143700,5137903250,25900,25950,25950,25900,912
20231027,143600,5114254200,25950,25950,25950,25950,166
20231027,143500,5109946500,25950,25950,26000,25950,870
20231027,143400,5087369500,25950,25950,25950,25950,89
20231027,143300,5085059950,25950,25950,25950,25950,111
20231027,143200,5082179500,25950,26000,26000,25950,1900
20231027,143100,5032839850,26050,26050,26050,26050,18
20231027,143000,5032370950,26050,26000,26050,26000,201
20231027,142900,5027144900,26000,26000,26000,26000,348
20231027,142800,5018096900,26000,26100,26100,26000,3155
20231027,142700,4936009050,26150,26100,26150,26050,350
20231027,142600,4926876050,26100,26100,26100,26100,109
20231027,142500,4924031150,26100,26150,26150,26100,164
20231027,142400,4919750500,26100,26100,26150,26100,190
20231027,142300,4914791450,26100,26200,26200,26100,1184
20231027,142200,4883821650,26300,26300,26300,26200,212
20231027,142100,4878248100,26300,26250,26300,26200,378
20231027,142000,4868326000,26250,26200,26250,26200,174
20231027,141900,4863763600,26200,26200,26200,26200,253
20231027,141800,4857135000,26200,26150,26200,26150,87
20231027,141700,4854857400,26150,26100,26150,26100,413
20231027,141600,4844074650,26100,26100,26100,26100,28
20231027,141500,4843343850,26050,26000,26050,26000,283
20231027,141400,4835974200,26000,26000,26000,26000,142
20231027,141300,4832282200,26050,26150,26150,26050,1155
20231027,141200,4802188450,26150,26150,26150,26050,93
20231027,141100,4799756800,26100,26100,26100,26100,266
20231027,141000,4792814200,26100,26150,26150,26100,623
20231027,140900,4776538150,26150,26150,26150,26150,527
20231027,140800,4762757100,26100,26150,26150,26100,305
20231027,140700,4754793450,26150,26150,26150,26150,123
20231027,140600,4751577000,26150,26150,26150,26150,62
20231027,140500,4749955700,26150,26100,26150,26100,311
20231027,140400,4741833000,26100,26100,26100,26100,0
20231027,140300,4741833000,26100,26150,26150,26100,728
20231027,140200,4722827000,26150,26200,26200,26150,500
20231027,140100,4709747150,26200,26200,26200,26150,290
20231027,140000,4702151950,26200,26200,26200,26200,151
20231027,135900,4698195750,26200,26200,26200,26200,78
20231027,135800,4696152150,26200,26150,26200,26150,282
20231027,135700,4688773050,26150,26150,26150,26150,56
20231027,135600,4687308650,26150,26150,26150,26150,0
20231027,135500,4687308650,26150,26150,26150,26100,1448
20231027,135400,4649467700,26150,26150,26150,26150,89
20231027,135300,4647140350,26100,26200,26200,26100,1273
20231027,135200,4613848250,26200,26200,26200,26200,297
20231027,135100,4606066850,26200,26150,26200,26100,4183
20231027,135000,4496635050,26150,26150,26150,26150,180
20231027,134900,4491928050,26100,26100,26150,26100,252
20231027,134800,4485348800,26050,26050,26050,26050,0
20231027,134700,4485348800,26050,26150,26150,26050,540
20231027,134600,4471251600,26100,26100,26100,26100,110
20231027,134500,4468380600,26100,26100,26100,26100,7
20231027,134400,4468197900,26100,26200,26200,26100,974
20231027,134300,4442720900,26200,26200,26200,26200,204
20231027,134200,4437376100,26200,26200,26200,26200,50
20231027,134100,4436066100,26150,26200,26200,26150,146
20231027,134000,4432245900,26200,26200,26200,26200,66
20231027,133900,4430516700,26200,26200,26200,26200,2
20231027,133800,4430464300,26150,26200,26200,26150,510
20231027,133700,4417102800,26200,26150,26200,26150,1304
20231027,133600,4383003100,26100,26100,26100,26000,629
20231027,133500,4366620100,26100,26050,26100,26050,1704
20231027,133400,4322199650,26050,26100,26100,26050,341
20231027,133300,4313316550,26100,26100,26150,26100,406
20231027,133200,4302718550,26100,26050,26100,26000,896
20231027,133100,4279364750,26000,26000,26000,26000,1
20231027,133000,4279338750,26000,26000,26000,25950,674
20231027,132900,4261825400,25950,25950,25950,25950,120
20231027,132800,4258711400,25950,26000,26000,25950,427
20231027,132700,4247630400,25950,25950,25950,25950,39
20231027,132600,4246618350,26000,26050,26050,26000,775
20231027,132500,4226468250,26050,26050,26050,26050,1
20231027,132400,4226442200,26000,25950,26000,25950,27
20231027,132300,4225741500,26000,26000,26050,26000,1224
20231027,132200,4193913450,26050,26000,26050,26000,147
20231027,132100,4190091400,25950,25950,25950,25950,4
20231027,132000,4189987600,25950,25950,25950,25950,26
20231027,131900,4189312900,25900,25950,25950,25900,1330
20231027,131800,4154860900,25950,25950,25950,25950,38
20231027,131700,4153874800,25950,25900,25950,25900,147
20231027,131600,4150065300,25900,25900,25900,25900,4
20231027,131500,4149961700,25950,25950,25950,25950,2
20231027,131400,4149909800,25950,25950,25950,25950,257
20231027,131300,4143240650,26000,26100,26100,26000,731
20231027,131200,4124213450,26100,26100,26100,26050,69
20231027,131100,4122412600,26100,26100,26100,26100,133
20231027,131000,4118941300,26100,26050,26100,26050,106
20231027,130900,4116178100,26000,26000,26000,26000,0
20231027,130800,4116178100,26000,26000,26000,26000,141
20231027,130700,4112512100,26000,26000,26000,26000,301
20231027,130600,4104686100,26000,26000,26000,26000,100
20231027,130500,4102086100,26000,25950,26000,25950,294
20231027,130400,4094442600,26000,26000,26000,25900,280
20231027,130300,4087182600,25950,25900,25950,25900,66
20231027,130200,4085470400,25900,25950,25950,25900,3
20231027,130100,4085392650,25950,25950,25950,25950,5
20231027,130000,4085262900,25950,26000,26000,25950,110
20231027,125900,4082408150,26000,26000,26000,26000,47
20231027,125800,4081186150,26000,26000,26000,26000,38
20231027,125700,4080198150,26000,25850,26000,25850,106
20231027,125600,4077443050,25850,25850,25850,25850,0
20231027,125500,4077443050,25850,25750,25850,25750,1162
20231027,125400,4047489250,25750,25750,25850,25750,1921
20231027,125300,3998001600,25750,25750,25800,25750,968
20231027,125200,3973063550,25750,25800,25800,25750,103
20231027,125100,3970409900,25750,25750,25800,25750,115
20231027,125000,3967448300,25800,25850,25900,25800,2254
20231027,124900,3909236850,25850,25900,25900,25850,139
20231027,124800,3905638100,25900,25900,25900,25900,57
20231027,124700,3904161800,25900,25900,25900,25900,16
20231027,124600,3903747400,25900,25900,25900,25900,1266
20231027,124500,3870958000,25900,25950,25950,25900,406
20231027,124400,3860442350,25900,25950,25950,25900,680
20231027,124300,3842796650,25950,25950,25950,25950,302
20231027,124200,3834959750,25950,25950,25950,25950,390
20231027,124100,3824839250,26000,26100,26100,26000,3250
20231027,124000,3740335250,26050,26050,26050,26050,1157
20231027,123900,3710195400,26100,26100,26100,26100,72
20231027,123800,3708316200,26100,26100,26100,26100,70
20231027,123700,3706489200,26100,26100,26100,26100,1348
20231027,123600,3671306400,26100,26100,26100,26100,324
20231027,123500,3662850000,26150,26150,26150,26150,0
20231027,123400,3662850000,26150,26150,26150,26150,577
20231027,123300,3647761450,26150,26200,26200,26150,415
20231027,123200,3636908750,26200,26200,26200,26200,245
20231027,123100,3630489750,26200,26250,26250,26200,182
20231027,123000,3625714550,26200,26200,26200,26200,0
20231027,122900,3625714550,26200,26300,26300,26200,52
20231027,122800,3624351950,26250,26200,26250,26200,678
20231027,122700,3606582000,26300,26300,26300,26300,28
20231027,122600,3605845600,26300,26300,26300,26300,15
20231027,122500,3605451100,26250,26250,26250,26250,213
20231027,122400,3599859850,26200,26200,26200,26200,1
20231027,122300,3599833650,26200,26200,26200,26200,89
20231027,122200,3597501850,26200,26200,26200,26200,380
20231027,122100,3587545850,26200,26200,26200,26200,10
20231027,122000,3587283850,26200,26200,26200,26200,355
20231027,121900,3577982850,26250,26150,26350,26150,2036
20231027,121800,3524446050,26100,26100,26100,26100,0
20231027,121700,3524446050,26100,26100,26100,26100,0
20231027,121600,3524446050,26100,26150,26150,26100,72
20231027,121500,3522563350,26100,26150,26150,26100,1519
20231027,121400,3482909800,26150,26100,26150,26100,57
20231027,121300,3481419400,26150,26150,26150,26150,125
20231027,121200,3478150650,26150,26100,26150,26100,16
20231027,121100,3477733000,26100,26200,26200,26100,2092
20231027,121000,3423073500,26200,26250,26250,26200,93
20231027,120900,3420633400,26300,26200,26300,26200,180
20231027,120800,3415908250,26200,26200,26200,26200,0
20231027,120700,3415908250,26200,26150,26200,26150,6
20231027,120600,3415751100,26100,26200,26200,26100,15
20231027,120500,3415358600,26100,26100,26100,26100,0
20231027,120400,3415358600,26100,26150,26150,26100,16
20231027,120300,3414940350,26100,26150,26150,26100,839
20231027,120200,3393024400,26150,26150,26150,26150,1
20231027,120100,3392998250,26100,26150,26150,26100,1298
20231027,120000,3359115450,26250,26250,26250,26150,2205
20231027,115900,3301399950,26200,26200,26300,26200,243
20231027,115800,3295029350,26250,26350,26350,26250,1969
20231027,115700,3243263650,26350,26350,26350,26350,0
20231027,115600,3243263650,26350,26400,26400,26350,1400
20231027,115500,3206320800,26400,26400,26450,26400,133
20231027,115400,3202808650,26450,26450,26450,26450,1
20231027,115300,3202782200,26450,26450,26450,26400,6
20231027,115200,3202623550,26450,26450,26450,26450,297
20231027,115100,3194767900,26400,26400,26400,26400,96
20231027,115000,3192233500,26400,26400,26400,26400,413
20231027,114900,3181330300,26400,26400,26400,26400,313
20231027,114800,3173067100,26400,26400,26400,26400,267
20231027,114700,3166018300,26400,26400,26400,26400,3
20231027,114600,3165939100,26400,26400,26450,26400,203
20231027,114500,3160576000,26400,26400,26400,26400,1
20231027,114400,3160549600,26400,26350,26400,26350,1545
20231027,114300,3119785600,26350,26400,26400,26350,39
20231027,114200,3118757000,26350,26350,26350,26350,6
20231027,114100,3118598900,26350,26350,26350,26350,110
20231027,114000,3115700400,26350,26350,26350,26300,339
20231027,113900,3106777750,26350,26350,26350,26350,0
20231027,113800,3106777750,26350,26350,26350,26350,76
20231027,113700,3104775150,26350,26350,26400,26350,507
20231027,113600,3091415650,26400,26400,26400,26400,0
20231027,113500,3091415650,26400,26400,26400,26400,132
20231027,113400,3087930850,26400,26400,26400,26400,129
20231027,113300,3084525250,26350,26400,26450,26350,252
20231027,113200,3077877100,26400,26400,26450,26400,103
20231027,113100,3075156950,26400,26400,26400,26400,201
20231027,113000,3069850550,26400,26400,26400,26400,127
20231027,112900,3066497750,26400,26450,26450,26400,406
20231027,112800,3055778400,26400,26400,26400,26400,0
20231027,112700,3055778400,26400,26400,26400,26400,188
20231027,112600,3050815200,26400,26400,26400,26400,107
20231027,112500,3047990400,26400,26400,26400,26400,1034
20231027,112400,3020692800,26350,26350,26350,26350,30
20231027,112300,3019902300,26400,26300,26400,26300,14
20231027,112200,3019533600,26400,26400,26400,26400,6
20231027,112100,3019375200,26400,26400,26400,26400,3
20231027,112000,3019296000,26400,26400,26400,26400,75
20231027,111900,3017316000,26350,26300,26350,26300,127
20231027,111800,3013970050,26350,26350,26350,26350,0
20231027,111700,3013970050,26350,26350,26350,26350,120
20231027,111600,3010808050,26300,26300,26300,26300,247
20231027,111500,3004311950,26300,26300,26350,26300,664
20231027,111400,2986848550,26300,26300,26300,26300,204
20231027,111300,2981483350,26300,26350,26350,26300,31
20231027,111200,2980666550,26400,26400,26400,26400,0
20231027,111100,2980666550,26400,26350,26400,26350,4
20231027,111000,2980561050,26300,26400,26400,26300,804
20231027,110900,2959415650,26300,26350,26350,26300,13
20231027,110800,2959073600,26350,26350,26350,26350,200
20231027,110700,2953803600,26300,26350,26400,26300,652
20231027,110600,2936618800,26300,26350,26350,26300,12
20231027,110500,2936302650,26300,26300,26300,26300,200
20231027,110400,2931042650,26350,26350,26350,26350,499
20231027,110300,2917894000,26400,26400,26400,26400,2
20231027,110200,2917841200,26350,26350,26350,26350,54
20231027,110100,2916418300,26400,26400,26400,26400,4
20231027,110000,2916312700,26400,26350,26400,26350,1020
20231027,105900,2889417050,26350,26350,26350,26350,0
20231027,105800,2889417050,26350,26400,26400,26350,191
20231027,105700,2884376150,26350,26350,26350,26350,0
20231027,105600,2884376150,26350,26350,26350,26350,0
20231027,105500,2884376150,26350,26400,26400,26350,403
20231027,105400,2873747650,26400,26400,26450,26400,438
20231027,105300,2862172200,26450,26400,26450,26400,557
20231027,105200,2847459200,26400,26400,26400,26350,255
20231027,105100,2840731350,26400,26400,26400,26350,214
20231027,105000,2835085700,26350,26400,26400,26350,1068
20231027,104900,2806893650,26400,26400,26400,26350,112
20231027,104800,2803942350,26350,26350,26400,26350,123
20231027,104700,2800696300,26350,26450,26450,26350,865
20231027,104600,2777864600,26450,26400,26450,26400,279
20231027,104500,2770498050,26350,26400,26400,26350,665
20231027,104400,2752972350,26350,26400,26400,26350,451
20231027,104300,2741066100,26400,26400,26450,26400,814
20231027,104200,2719572500,26350,26350,26400,26350,59
20231027,104100,2718016900,26350,26300,26350,26300,386
20231027,104000,2707847950,26250,26250,26250,26250,1264
20231027,103900,2674667950,26250,26400,26400,26200,1856
20231027,103800,2625915950,26350,26350,26400,26350,755
20231027,103700,2606009200,26350,26300,26350,26300,36
20231027,103600,2605060700,26250,26350,26350,26250,312
20231027,103500,2596869500,26350,26350,26400,26300,1311
20231027,103400,2562373800,26300,26300,26400,26300,3088
20231027,103300,2481152700,26200,26150,26200,26150,223
20231027,103200,2475316000,26100,26100,26100,26100,159
20231027,103100,2471166100,26050,26200,26200,26050,1449
20231027,103000,2433308250,26200,26250,26250,26200,863
20231027,102900,2410683650,26250,26300,26300,26250,980
20231027,102800,2384931500,26300,26300,26350,26300,323
20231027,102700,2376436550,26300,26300,26350,26300,418
20231027,102600,2365434300,26300,26350,26350,26300,990
20231027,102500,2339364750,26350,26350,26350,26350,67
20231027,102400,2337599300,26350,26350,26400,26350,4021
20231027,102300,2231615250,26350,26300,26350,26300,442
20231027,102200,2219986050,26300,26300,26350,26250,36
20231027,102100,2219038900,26250,26250,26250,26250,820
20231027,102000,2197513900,26250,26300,26350,26250,426
20231027,101900,2186315950,26300,26250,26300,26200,3689
20231027,101800,2089319950,26200,26200,26250,26200,690
20231027,101700,2071219700,26250,26200,26300,26200,6907
20231027,101600,1889931950,26150,26150,26150,26150,0
20231027,101500,1889931950,26150,26200,26200,26100,710
20231027,101400,1871382900,26150,26150,26150,26150,111
20231027,101300,1868480250,26150,26250,26250,26150,601
20231027,101200,1852728500,26250,26150,26250,26100,553
20231027,101100,1838257100,26200,26100,26200,26100,2371
20231027,101000,1776199700,26100,26150,26150,26100,1323
20231027,100900,1741663350,26100,26150,26150,26100,25
20231027,100800,1741009850,26150,26150,26150,26150,20
20231027,100700,1740486850,26050,26150,26150,26050,1324
20231027,100600,1705977650,26150,26050,26150,26050,899
20231027,100500,1682507300,26100,26100,26100,26100,1
20231027,100400,1682481200,26100,26000,26100,26000,270
20231027,100300,1675451300,25950,25950,26100,25950,234
20231027,100200,1669378550,25950,26100,26100,25950,3283
20231027,100100,1584007650,26050,26150,26150,26050,161
20231027,100000,1579808600,26150,26150,26150,26050,156
20231027,095900,1575744200,26050,26150,26150,26050,475
20231027,095800,1563358350,26300,26100,26300,26100,1103
20231027,095700,1534439000,26000,26050,26050,26000,709
20231027,095600,1515984800,26100,26100,26100,26100,409
20231027,095500,1505309900,26000,26100,26100,26000,55
20231027,095400,1503878900,26000,26150,26150,26000,1597
20231027,095300,1462240200,26150,26200,26200,26150,372
20231027,095200,1452508050,26150,26200,26250,26150,899
20231027,095100,1428957650,26200,26150,26250,26100,1075
20231027,095000,1400834600,26150,26100,26200,26100,1191
20231027,094900,1369689600,26100,25950,26100,25950,8969
20231027,094800,1135883200,25850,25900,25950,25850,426
20231027,094700,1124855300,25950,25850,25950,25850,296
20231027,094600,1117190700,25800,25900,25900,25800,146
20231027,094500,1113423800,25900,25950,25950,25850,1636
20231027,094400,1071123550,25900,25800,26000,25800,1952
20231027,094300,1020477750,25650,25750,25800,25650,733
20231027,094200,1001637100,25600,25700,25700,25600,2353
20231027,094100,941276250,25700,25750,25800,25700,1906
20231027,094000,892195700,25800,25900,25900,25750,430
20231027,093900,881095500,25800,25800,25900,25750,174
20231027,093800,876610200,25800,25850,25850,25800,229
20231027,093700,870699500,25850,25800,25900,25800,188
20231027,093600,865847700,25800,25800,25900,25800,498
20231027,093500,852994900,25900,25800,25900,25800,1437
20231027,093400,815915100,25900,25900,25900,25800,1139
20231027,093300,786492650,25900,25900,25900,25850,338
20231027,093200,777748950,25900,25850,25900,25800,742
20231027,093100,758591300,25850,25750,25850,25750,71
20231027,093000,756761950,25700,25750,25850,25700,1141
20231027,092900,727381250,25750,25750,25850,25750,1017
20231027,092800,701187700,25750,25750,25750,25700,462
20231027,092700,689295150,25750,25850,25850,25750,3124
20231027,092600,608836600,25850,25800,25850,25800,528
20231027,092500,595213700,25800,25900,25950,25800,2238
20231027,092400,537377500,25900,25900,25950,25900,168
20231027,092300,533026250,25900,25850,25900,25850,23
20231027,092200,532431550,25850,25900,25950,25850,351
20231027,092100,523341850,25950,26000,26000,25900,166
20231027,092000,519035300,25950,25900,25950,25900,1809
20231027,091900,472154700,25900,25950,25950,25900,352
20231027,091800,463020400,25950,25950,25950,25950,531
20231027,091700,449240950,25950,26000,26000,25950,234
20231027,091600,443161950,26050,26050,26050,26050,474
20231027,091500,430814250,25950,26000,26000,25950,264
20231027,091400,423953350,26000,25950,26000,25950,515
20231027,091300,410570100,25950,26000,26000,25950,509
20231027,091200,397346150,26000,26050,26050,25950,2571
20231027,091100,330468250,26050,26100,26150,26050,199
20231027,091000,325269800,26100,26100,26150,26050,692
20231027,090900,307182300,26100,26150,26150,26100,372
20231027,090800,297472600,26150,26150,26150,26150,93
20231027,090700,295040650,26150,26150,26150,26150,643
20231027,090600,278226200,26150,26150,26200,26050,2736
20231027,090500,206726850,26200,26150,26200,26100,235
20231027,090400,200585100,26100,26100,26200,26100,205
20231027,090300,195232000,26200,26100,26200,26050,1104
20231027,090200,166439250,26100,26100,26250,26100,1312
20231027,090100,132167200,26200,26650,26650,26150,971
20231027,090000,106636600,26650,26000,26800,25950,4037