KissMeData/024740/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,190300,2583668630,2455,2455,2455,2455,19267
20231027,190200,2583668630,2455,2455,2455,2455,0
20231027,190100,2583668630,2455,2455,2455,2455,0
20231027,190000,2583668630,2455,2455,2455,2455,0
20231027,185900,2583668630,2455,2455,2455,2455,0
20231027,185800,2583668630,2455,2455,2455,2455,0
20231027,185700,2583668630,2455,2455,2455,2455,0
20231027,185600,2583668630,2455,2455,2455,2455,0
20231027,185500,2583668630,2455,2455,2455,2455,0
20231027,185400,2583668630,2455,2455,2455,2455,0
20231027,185300,2583668630,2455,2455,2455,2455,0
20231027,185200,2583668630,2455,2455,2455,2455,0
20231027,185100,2583668630,2455,2455,2455,2455,0
20231027,185000,2583668630,2455,2455,2455,2455,0
20231027,184900,2583668630,2455,2455,2455,2455,0
20231027,184800,2583668630,2455,2455,2455,2455,0
20231027,184700,2583668630,2455,2455,2455,2455,0
20231027,184600,2583668630,2455,2455,2455,2455,0
20231027,184500,2583668630,2455,2455,2455,2455,0
20231027,184400,2583668630,2455,2455,2455,2455,0
20231027,184300,2583668630,2455,2455,2455,2455,0
20231027,184200,2583668630,2455,2455,2455,2455,0
20231027,184100,2583668630,2455,2455,2455,2455,0
20231027,184000,2583668630,2455,2455,2455,2455,0
20231027,183900,2583668630,2455,2455,2455,2455,0
20231027,183800,2583668630,2455,2455,2455,2455,0
20231027,183700,2583668630,2455,2455,2455,2455,0
20231027,183600,2583668630,2455,2455,2455,2455,0
20231027,183500,2583668630,2455,2455,2455,2455,0
20231027,183400,2583668630,2455,2455,2455,2455,0
20231027,183300,2583668630,2455,2455,2455,2455,19267
20231027,183200,2583668630,2455,2455,2455,2455,0
20231027,183100,2583668630,2455,2455,2455,2455,0
20231027,183000,2583668630,2455,2455,2455,2455,0
20231027,182900,2583668630,2455,2455,2455,2455,0
20231027,182800,2583668630,2455,2455,2455,2455,0
20231027,182700,2583668630,2455,2455,2455,2455,0
20231027,182600,2583668630,2455,2455,2455,2455,0
20231027,182500,2583668630,2455,2455,2455,2455,0
20231027,182400,2583668630,2455,2455,2455,2455,0
20231027,182300,2583668630,2455,2455,2455,2455,0
20231027,182200,2583668630,2455,2455,2455,2455,0
20231027,182100,2583668630,2455,2455,2455,2455,0
20231027,182000,2583668630,2455,2455,2455,2455,0
20231027,181900,2583668630,2455,2455,2455,2455,0
20231027,181800,2583668630,2455,2455,2455,2455,0
20231027,181700,2583668630,2455,2455,2455,2455,0
20231027,181600,2583668630,2455,2455,2455,2455,0
20231027,181500,2583668630,2455,2455,2455,2455,0
20231027,181400,2583668630,2455,2455,2455,2455,0
20231027,181300,2583668630,2455,2455,2455,2455,0
20231027,181200,2583668630,2455,2455,2455,2455,0
20231027,181100,2583668630,2455,2455,2455,2455,0
20231027,181000,2583668630,2455,2455,2455,2455,0
20231027,180900,2583668630,2455,2455,2455,2455,0
20231027,180800,2583668630,2455,2455,2455,2455,0
20231027,180700,2583668630,2455,2455,2455,2455,0
20231027,180600,2583668630,2455,2455,2455,2455,0
20231027,180500,2583668630,2455,2455,2455,2455,0
20231027,180400,2583668630,2455,2455,2455,2455,0
20231027,180300,2583668630,2455,2455,2455,2455,19267
20231027,180200,2583668630,2455,2455,2455,2455,0
20231027,180100,2583668630,2455,2455,2455,2455,0
20231027,180000,2583668630,2455,2455,2455,2455,0
20231027,175900,2583668630,2455,2455,2455,2455,0
20231027,175800,2583668630,2455,2455,2455,2455,0
20231027,175700,2583668630,2455,2455,2455,2455,0
20231027,175600,2583668630,2455,2455,2455,2455,0
20231027,175500,2583668630,2455,2455,2455,2455,0
20231027,175400,2583668630,2455,2455,2455,2455,0
20231027,175300,2583668630,2455,2455,2455,2455,0
20231027,175200,2583668630,2455,2455,2455,2455,0
20231027,175100,2583668630,2455,2455,2455,2455,0
20231027,175000,2583668630,2455,2455,2455,2455,0
20231027,174900,2583668630,2455,2455,2455,2455,0
20231027,174800,2583668630,2455,2455,2455,2455,0
20231027,174700,2583668630,2455,2455,2455,2455,0
20231027,174600,2583668630,2455,2455,2455,2455,0
20231027,174500,2583668630,2455,2455,2455,2455,0
20231027,174400,2583668630,2455,2455,2455,2455,0
20231027,174300,2583668630,2455,2455,2455,2455,0
20231027,174200,2583668630,2455,2455,2455,2455,0
20231027,174100,2583668630,2455,2455,2455,2455,0
20231027,174000,2583668630,2455,2455,2455,2455,0
20231027,173900,2583668630,2455,2455,2455,2455,0
20231027,173800,2583668630,2455,2455,2455,2455,0
20231027,173700,2583668630,2455,2455,2455,2455,0
20231027,173600,2583668630,2455,2455,2455,2455,0
20231027,173500,2583668630,2455,2455,2455,2455,0
20231027,173400,2583668630,2455,2455,2455,2455,0
20231027,173300,2583668630,2455,2455,2455,2455,19267
20231027,173200,2583668630,2455,2455,2455,2455,0
20231027,173100,2583668630,2455,2455,2455,2455,0
20231027,173000,2583668630,2455,2455,2455,2455,0
20231027,172900,2583668630,2455,2455,2455,2455,0
20231027,172800,2583668630,2455,2455,2455,2455,0
20231027,172700,2583668630,2455,2455,2455,2455,0
20231027,172600,2583668630,2455,2455,2455,2455,0
20231027,172500,2583668630,2455,2455,2455,2455,0
20231027,172400,2583668630,2455,2455,2455,2455,0
20231027,172300,2583668630,2455,2455,2455,2455,0
20231027,172200,2583668630,2455,2455,2455,2455,0
20231027,172100,2583668630,2455,2455,2455,2455,0
20231027,172000,2583668630,2455,2455,2455,2455,0
20231027,171900,2583668630,2455,2455,2455,2455,0
20231027,171800,2583668630,2455,2455,2455,2455,0
20231027,171700,2583668630,2455,2455,2455,2455,0
20231027,171600,2583668630,2455,2455,2455,2455,0
20231027,171500,2583668630,2455,2455,2455,2455,0
20231027,171400,2583668630,2455,2455,2455,2455,0
20231027,171300,2583668630,2455,2455,2455,2455,0
20231027,171200,2583668630,2455,2455,2455,2455,0
20231027,171100,2583668630,2455,2455,2455,2455,0
20231027,171000,2583668630,2455,2455,2455,2455,0
20231027,170900,2583668630,2455,2455,2455,2455,0
20231027,170800,2583668630,2455,2455,2455,2455,0
20231027,170700,2583668630,2455,2455,2455,2455,0
20231027,170600,2583668630,2455,2455,2455,2455,0
20231027,170500,2583668630,2455,2455,2455,2455,0
20231027,170400,2583668630,2455,2455,2455,2455,0
20231027,170300,2583668630,2455,2455,2455,2455,19267
20231027,170200,2583668630,2455,2455,2455,2455,0
20231027,170100,2583668630,2455,2455,2455,2455,0
20231027,170000,2583668630,2455,2455,2455,2455,0
20231027,165900,2583668630,2455,2455,2455,2455,0
20231027,165800,2583668630,2455,2455,2455,2455,0
20231027,165700,2583668630,2455,2455,2455,2455,0
20231027,165600,2583668630,2455,2455,2455,2455,0
20231027,165500,2583668630,2455,2455,2455,2455,0
20231027,165400,2583668630,2455,2455,2455,2455,0
20231027,165300,2583668630,2455,2455,2455,2455,0
20231027,165200,2583668630,2455,2455,2455,2455,0
20231027,165100,2583668630,2455,2455,2455,2455,0
20231027,165000,2583668630,2455,2455,2455,2455,0
20231027,164900,2583668630,2455,2455,2455,2455,0
20231027,164800,2583668630,2455,2455,2455,2455,0
20231027,164700,2583668630,2455,2455,2455,2455,0
20231027,164600,2583668630,2455,2455,2455,2455,0
20231027,164500,2583668630,2455,2455,2455,2455,0
20231027,164400,2583668630,2455,2455,2455,2455,0
20231027,164300,2583668630,2455,2455,2455,2455,0
20231027,164200,2583668630,2455,2455,2455,2455,0
20231027,164100,2583668630,2455,2455,2455,2455,0
20231027,164000,2583668630,2455,2455,2455,2455,0
20231027,163900,2583668630,2455,2455,2455,2455,0
20231027,163800,2583668630,2455,2455,2455,2455,0
20231027,163700,2583668630,2455,2455,2455,2455,0
20231027,163600,2583668630,2455,2455,2455,2455,0
20231027,163500,2583668630,2455,2455,2455,2455,0
20231027,163400,2583668630,2455,2455,2455,2455,0
20231027,163300,2583668630,2455,2455,2455,2455,19267
20231027,163200,2583668630,2455,2455,2455,2455,0
20231027,163100,2583668630,2455,2455,2455,2455,0
20231027,163000,2583668630,2455,2455,2455,2455,0
20231027,162900,2583668630,2455,2455,2455,2455,0
20231027,162800,2583668630,2455,2455,2455,2455,0
20231027,162700,2583668630,2455,2455,2455,2455,0
20231027,162600,2583668630,2455,2455,2455,2455,0
20231027,162500,2583668630,2455,2455,2455,2455,0
20231027,162400,2583668630,2455,2455,2455,2455,0
20231027,162300,2583668630,2455,2455,2455,2455,0
20231027,162200,2583668630,2455,2455,2455,2455,0
20231027,162100,2583668630,2455,2455,2455,2455,0
20231027,162000,2583668630,2455,2455,2455,2455,0
20231027,161900,2583668630,2455,2455,2455,2455,0
20231027,161800,2583668630,2455,2455,2455,2455,0
20231027,161700,2583668630,2455,2455,2455,2455,0
20231027,161600,2583668630,2455,2455,2455,2455,0
20231027,161500,2583668630,2455,2455,2455,2455,0
20231027,161400,2583668630,2455,2455,2455,2455,0
20231027,161300,2583668630,2455,2455,2455,2455,0
20231027,161200,2583668630,2455,2455,2455,2455,0
20231027,161100,2583668630,2455,2455,2455,2455,0
20231027,161000,2583668630,2455,2455,2455,2455,0
20231027,160900,2583668630,2455,2455,2455,2455,0
20231027,160800,2583668630,2455,2455,2455,2455,0
20231027,160700,2583668630,2455,2455,2455,2455,0
20231027,160600,2583668630,2455,2455,2455,2455,0
20231027,160500,2583668630,2455,2455,2455,2455,0
20231027,160400,2583668630,2455,2455,2455,2455,0
20231027,160300,2583668630,2455,2455,2455,2455,19267
20231027,160200,2583668630,2455,2455,2455,2455,0
20231027,160100,2583668630,2455,2455,2455,2455,0
20231027,160000,2583668630,2455,2455,2455,2455,0
20231027,155900,2583668630,2455,2455,2455,2455,0
20231027,155800,2583668630,2455,2455,2455,2455,0
20231027,155700,2583668630,2455,2455,2455,2455,0
20231027,155600,2583668630,2455,2455,2455,2455,0
20231027,155500,2583668630,2455,2455,2455,2455,0
20231027,155400,2583668630,2455,2455,2455,2455,0
20231027,155300,2583668630,2455,2455,2455,2455,0
20231027,155200,2583668630,2455,2455,2455,2455,0
20231027,155100,2583668630,2455,2455,2455,2455,0
20231027,155000,2583668630,2455,2455,2455,2455,0
20231027,154900,2583668630,2455,2455,2455,2455,0
20231027,154800,2583668630,2455,2455,2455,2455,0
20231027,154700,2583668630,2455,2455,2455,2455,0
20231027,154600,2583668630,2455,2455,2455,2455,0
20231027,154500,2583668630,2455,2455,2455,2455,0
20231027,154400,2583668630,2455,2455,2455,2455,0
20231027,154300,2583668630,2455,2455,2455,2455,0
20231027,154200,2583668630,2455,2455,2455,2455,0
20231027,154100,2583668630,2455,2455,2455,2455,0
20231027,154000,2583668630,2455,2455,2455,2455,0
20231027,153900,2583668630,2455,2455,2455,2455,0
20231027,153800,2583668630,2455,2455,2455,2455,0
20231027,153700,2583668630,2455,2455,2455,2455,0
20231027,153600,2583668630,2455,2455,2455,2455,0
20231027,153500,2583668630,2455,2455,2455,2455,0
20231027,153400,2583668630,2455,2455,2455,2455,0
20231027,153300,2583668630,2455,2455,2455,2455,19267
20231027,153200,2583668630,2455,2455,2455,2455,0
20231027,153100,2583668630,2455,2455,2455,2455,0
20231027,153000,2583668630,2455,2455,2455,2455,19267
20231027,152900,2536368145,2465,2465,2465,2465,0
20231027,152800,2536368145,2465,2465,2465,2465,0
20231027,152700,2536368145,2465,2465,2465,2465,0
20231027,152600,2536368145,2465,2465,2465,2465,0
20231027,152500,2536368145,2465,2465,2465,2465,0
20231027,152400,2536368145,2465,2465,2465,2465,0
20231027,152300,2536368145,2465,2465,2465,2465,0
20231027,152200,2536368145,2465,2465,2465,2465,0
20231027,152100,2536368145,2465,2465,2465,2465,0
20231027,152000,2536368145,2465,2465,2465,2465,0
20231027,151900,2536368145,2465,2465,2470,2455,11656
20231027,151800,2507707945,2465,2455,2465,2455,9793
20231027,151700,2483588420,2460,2450,2460,2450,1770
20231027,151600,2479245450,2445,2440,2455,2440,4635
20231027,151500,2467902150,2440,2435,2445,2435,3880
20231027,151400,2458441235,2455,2445,2455,2435,9254
20231027,151300,2435872920,2445,2450,2450,2445,2305
20231027,151200,2430235795,2455,2445,2455,2445,1660
20231027,151100,2426168775,2450,2450,2450,2440,2100
20231027,151000,2421030775,2450,2440,2450,2440,3174
20231027,150900,2413263215,2440,2435,2440,2430,3345
20231027,150800,2405130260,2440,2445,2445,2430,2106
20231027,150700,2400005365,2445,2445,2450,2435,4429
20231027,150600,2389189745,2445,2455,2455,2445,6225
20231027,150500,2373933080,2465,2460,2465,2460,2373
20231027,150400,2368095410,2465,2460,2465,2460,1921
20231027,150300,2363362250,2460,2465,2465,2460,11
20231027,150200,2363335185,2460,2455,2465,2455,6849
20231027,150100,2346466555,2455,2470,2470,2455,2731
20231027,150000,2339753480,2470,2460,2470,2460,825
20231027,145900,2337718710,2460,2470,2470,2460,917
20231027,145800,2335461700,2475,2465,2475,2465,10358
20231027,145700,2309876375,2470,2465,2475,2460,8272
20231027,145600,2289470800,2470,2445,2485,2445,19935
20231027,145500,2240227920,2445,2450,2450,2440,1953
20231027,145400,2235452510,2445,2430,2450,2430,6979
20231027,145300,2218385040,2430,2425,2430,2425,7264
20231027,145200,2200748845,2425,2425,2425,2425,142
20231027,145100,2200404495,2425,2425,2425,2415,1006
20231027,145000,2197969960,2415,2415,2425,2415,5894
20231027,144900,2183724745,2420,2420,2425,2415,2629
20231027,144800,2177364540,2415,2425,2425,2415,2550
20231027,144700,2171192945,2420,2425,2425,2415,3605
20231027,144600,2162469470,2420,2425,2425,2420,1038
20231027,144500,2159955450,2425,2425,2425,2415,12441
20231027,144400,2129853255,2430,2425,2430,2425,1173
20231027,144300,2127008700,2430,2425,2430,2420,1402
20231027,144200,2123610970,2430,2425,2430,2425,4149
20231027,144100,2113549185,2425,2430,2430,2425,2500
20231027,144000,2107481940,2425,2430,2430,2425,1092
20231027,143900,2104828575,2430,2430,2430,2430,399
20231027,143800,2103859005,2440,2430,2440,2430,1369
20231027,143700,2100532325,2425,2425,2425,2420,2764
20231027,143600,2093830655,2430,2430,2430,2425,4768
20231027,143500,2082268170,2430,2440,2440,2425,21858
20231027,143400,2029075070,2435,2440,2440,2435,208
20231027,143300,2028568090,2435,2435,2435,2435,0
20231027,143200,2028568090,2435,2440,2440,2435,678
20231027,143100,2026914155,2445,2445,2445,2445,59
20231027,143000,2026769900,2435,2440,2440,2435,1616
20231027,142900,2022827360,2440,2440,2440,2440,391
20231027,142800,2021873320,2440,2445,2445,2440,866
20231027,142700,2019759785,2445,2440,2445,2440,813
20231027,142600,2017775815,2445,2445,2445,2445,0
20231027,142500,2017775815,2445,2440,2445,2440,104
20231027,142400,2017521555,2450,2450,2450,2450,4
20231027,142300,2017511755,2450,2450,2450,2450,0
20231027,142200,2017511755,2450,2435,2450,2435,265
20231027,142100,2016866405,2435,2440,2450,2435,4112
20231027,142000,2006840315,2450,2450,2450,2450,0
20231027,141900,2006840315,2450,2440,2450,2440,262
20231027,141800,2006201015,2440,2440,2440,2440,211
20231027,141700,2005686175,2450,2450,2450,2450,8
20231027,141600,2005666575,2440,2440,2440,2440,300
20231027,141500,2004934575,2435,2450,2450,2435,3600
20231027,141400,1996152265,2465,2460,2465,2460,5434
20231027,141300,1982781060,2460,2450,2460,2450,1222
20231027,141200,1979786865,2445,2445,2445,2445,233
20231027,141100,1979217180,2445,2445,2445,2445,0
20231027,141000,1979217180,2445,2445,2445,2445,200
20231027,140900,1978728180,2445,2440,2445,2440,104
20231027,140800,1978474410,2435,2445,2445,2435,14343
20231027,140700,1943548420,2445,2435,2445,2435,22
20231027,140600,1943494830,2435,2440,2440,2435,3300
20231027,140500,1935457680,2445,2440,2445,2440,711
20231027,140400,1933722820,2440,2440,2440,2440,63
20231027,140300,1933569100,2440,2440,2440,2440,139
20231027,140200,1933229940,2440,2440,2440,2440,21
20231027,140100,1933178700,2430,2435,2435,2430,22957
20231027,140000,1877372470,2435,2435,2440,2435,3806
20231027,135900,1868104820,2440,2440,2440,2440,1000
20231027,135800,1865664820,2440,2440,2440,2440,5
20231027,135700,1865652620,2445,2445,2445,2445,0
20231027,135600,1865652620,2445,2445,2445,2445,0
20231027,135500,1865652620,2445,2445,2445,2445,0
20231027,135400,1865652620,2445,2445,2445,2445,4
20231027,135300,1865642840,2440,2440,2440,2440,1
20231027,135200,1865640400,2440,2440,2440,2440,1382
20231027,135100,1862268320,2440,2440,2440,2440,200
20231027,135000,1861780320,2450,2445,2450,2440,730
20231027,134900,1859995630,2450,2450,2450,2450,1003
20231027,134800,1857538280,2450,2450,2450,2450,0
20231027,134700,1857538280,2450,2445,2450,2445,450
20231027,134600,1856437780,2445,2445,2445,2445,0
20231027,134500,1856437780,2445,2445,2445,2445,1400
20231027,134400,1853014780,2450,2450,2450,2450,0
20231027,134300,1853014780,2450,2450,2450,2450,549
20231027,134200,1851669730,2455,2455,2455,2455,2
20231027,134100,1851664820,2445,2445,2445,2445,0
20231027,134000,1851664820,2445,2445,2450,2445,940
20231027,133900,1849366500,2445,2450,2450,2445,1045
20231027,133800,1846810465,2455,2450,2455,2450,906
20231027,133700,1844590610,2440,2455,2455,2440,6230
20231027,133600,1829353040,2450,2450,2450,2450,1461
20231027,133500,1825773590,2450,2450,2450,2450,7
20231027,133400,1825756440,2445,2445,2445,2440,1499
20231027,133300,1822094420,2435,2440,2440,2435,3778
20231027,133200,1812894790,2440,2445,2445,2440,1924
20231027,133100,1808199980,2440,2450,2450,2440,420
20231027,133000,1807174980,2440,2440,2445,2440,3447
20231027,132900,1798762325,2445,2450,2450,2445,446
20231027,132800,1797671355,2450,2450,2450,2450,336
20231027,132700,1796848155,2440,2440,2440,2440,0
20231027,132600,1796848155,2440,2440,2445,2440,978
20231027,132500,1794460335,2440,2440,2455,2440,238
20231027,132400,1793877285,2450,2440,2450,2440,2768
20231027,132300,1787095785,2450,2450,2450,2440,186
20231027,132200,1786640185,2450,2440,2450,2440,2029
20231027,132100,1781673545,2440,2440,2450,2435,358
20231027,132000,1780800160,2440,2450,2450,2440,3
20231027,131900,1780792820,2430,2440,2440,2430,17072
20231027,131800,1739275780,2440,2440,2440,2435,1093
20231027,131700,1736609500,2440,2450,2450,2440,9069
20231027,131600,1714416185,2455,2455,2455,2450,32
20231027,131500,1714337730,2455,2460,2460,2450,3076
20231027,131400,1706787255,2455,2465,2465,2455,4461
20231027,131300,1695811990,2470,2470,2470,2470,0
20231027,131200,1695811990,2470,2470,2470,2470,0
20231027,131100,1695811990,2470,2465,2470,2465,1347
20231027,131000,1692486635,2465,2465,2465,2465,103
20231027,130900,1692232740,2465,2465,2465,2465,1
20231027,130800,1692230275,2460,2460,2460,2460,91
20231027,130700,1692006415,2465,2460,2465,2460,1023
20231027,130600,1689484785,2460,2460,2460,2460,1000
20231027,130500,1687024785,2465,2465,2465,2465,6656
20231027,130400,1670617745,2470,2470,2470,2470,510
20231027,130300,1669358045,2465,2470,2470,2465,91
20231027,130200,1669133430,2470,2470,2470,2465,162
20231027,130100,1668733340,2470,2470,2470,2470,55
20231027,130000,1668597490,2470,2470,2470,2470,271
20231027,125900,1667928120,2470,2465,2470,2465,391
20231027,125800,1666962400,2465,2470,2470,2465,260
20231027,125700,1666320240,2465,2465,2465,2465,267
20231027,125600,1665662085,2470,2470,2470,2470,250
20231027,125500,1665044585,2470,2470,2470,2470,365
20231027,125400,1664143035,2465,2465,2465,2465,2605
20231027,125300,1657721710,2460,2465,2465,2460,2529
20231027,125200,1651487995,2465,2465,2465,2465,346
20231027,125100,1650635105,2465,2465,2465,2465,545
20231027,125000,1649291680,2465,2470,2470,2465,2951
20231027,124900,1642004265,2465,2465,2465,2465,445
20231027,124800,1640907340,2465,2460,2465,2460,2250
20231027,124700,1635367340,2470,2470,2470,2465,4737
20231027,124600,1623683055,2470,2470,2470,2470,0
20231027,124500,1623683055,2470,2470,2470,2470,356
20231027,124400,1622803735,2470,2465,2470,2465,1279
20231027,124300,1619646000,2460,2465,2465,2460,410
20231027,124200,1618635875,2460,2470,2470,2460,1006
20231027,124100,1616161065,2470,2450,2470,2450,5522
20231027,124000,1602579625,2450,2455,2455,2450,9
20231027,123900,1602557565,2450,2460,2460,2450,1947
20231027,123800,1597787375,2450,2455,2460,2450,2000
20231027,123700,1592876455,2455,2460,2460,2455,2326
20231027,123600,1587157015,2460,2455,2460,2455,285
20231027,123500,1586456350,2455,2460,2460,2455,3192
20231027,123400,1578615980,2460,2465,2465,2460,8811
20231027,123300,1556940720,2465,2465,2465,2465,20
20231027,123200,1556891420,2460,2465,2465,2460,209
20231027,123100,1556376280,2465,2465,2465,2460,2547
20231027,123000,1550103230,2465,2465,2470,2465,987
20231027,122900,1547670270,2465,2465,2465,2465,2423
20231027,122800,1541697575,2465,2465,2465,2465,3692
20231027,122700,1532596795,2465,2460,2465,2460,936
20231027,122600,1530289570,2465,2470,2470,2465,8158
20231027,122500,1510162270,2470,2480,2485,2470,3415
20231027,122400,1501700225,2480,2475,2480,2475,2
20231027,122300,1501695270,2475,2475,2475,2475,800
20231027,122200,1499715270,2490,2480,2490,2480,501
20231027,122100,1498472780,2480,2480,2480,2480,100
20231027,122000,1498224780,2480,2475,2480,2475,3
20231027,121900,1498217350,2475,2470,2475,2470,3741
20231027,121800,1488976825,2475,2480,2480,2475,2466
20231027,121700,1482872970,2480,2480,2480,2480,38
20231027,121600,1482778730,2480,2480,2480,2480,0
20231027,121500,1482778730,2480,2480,2480,2480,1000
20231027,121400,1480298730,2480,2485,2485,2480,4000
20231027,121300,1470370520,2490,2490,2490,2490,284
20231027,121200,1469663360,2490,2485,2490,2485,1403
20231027,121100,1466174330,2485,2490,2490,2485,1536
20231027,121000,1462350250,2495,2495,2495,2495,1
20231027,120900,1462347755,2490,2490,2490,2490,255
20231027,120800,1461712805,2490,2495,2495,2490,1627
20231027,120700,1457653445,2490,2490,2490,2490,22
20231027,120600,1457598665,2490,2490,2490,2490,0
20231027,120500,1457598665,2490,2490,2490,2490,549
20231027,120400,1456231655,2490,2490,2490,2490,1451
20231027,120300,1452618665,2490,2490,2495,2490,3572
20231027,120200,1443724360,2495,2500,2500,2495,10203
20231027,120100,1418267350,2500,2495,2500,2495,13794
20231027,120000,1383849280,2500,2500,2500,2495,888
20231027,115900,1381632325,2500,2500,2505,2500,2981
20231027,115800,1374177550,2495,2500,2500,2495,686
20231027,115700,1372463390,2500,2505,2505,2495,8641
20231027,115600,1350870855,2505,2510,2510,2505,69
20231027,115500,1350697995,2510,2505,2510,2505,1679
20231027,115400,1346491520,2505,2505,2505,2505,827
20231027,115300,1344419885,2505,2510,2510,2505,2927
20231027,115200,1337073415,2515,2505,2515,2505,2808
20231027,115100,1330025895,2505,2505,2505,2505,787
20231027,115000,1328054460,2505,2500,2505,2500,3910
20231027,114900,1318264910,2500,2500,2500,2500,1066
20231027,114800,1315599910,2500,2500,2500,2500,1492
20231027,114700,1311869910,2500,2495,2500,2495,1740
20231027,114600,1307522180,2500,2505,2505,2500,8328
20231027,114500,1286702135,2505,2500,2505,2500,566
20231027,114400,1285285120,2500,2500,2500,2500,1261
20231027,114300,1282132620,2500,2500,2500,2500,2217
20231027,114200,1276590120,2495,2490,2500,2490,3411
20231027,114100,1268079395,2490,2490,2490,2480,675
20231027,114000,1266398845,2490,2490,2490,2480,139
20231027,113900,1266053155,2490,2490,2490,2490,1050
20231027,113800,1263438655,2480,2490,2490,2480,496
20231027,113700,1262207345,2480,2480,2480,2480,2166
20231027,113600,1256835665,2480,2480,2480,2480,238
20231027,113500,1256245425,2480,2480,2480,2480,250
20231027,113400,1255625425,2480,2480,2480,2480,5555
20231027,113300,1241849025,2480,2490,2490,2480,4500
20231027,113200,1230684025,2480,2485,2485,2480,1040
20231027,113100,1228100535,2490,2485,2490,2485,1744
20231027,113000,1223762975,2490,2490,2490,2490,733
20231027,112900,1221937805,2495,2495,2495,2495,2
20231027,112800,1221932815,2495,2495,2495,2495,610
20231027,112700,1220410865,2495,2490,2495,2490,2074
20231027,112600,1215239080,2490,2490,2490,2490,2
20231027,112500,1215234100,2490,2490,2490,2485,1595
20231027,112400,1211263560,2490,2490,2490,2490,800
20231027,112300,1209271560,2490,2490,2490,2490,83
20231027,112200,1209064890,2490,2480,2490,2480,1959
20231027,112100,1204206540,2480,2485,2485,2480,419
20231027,112000,1203165425,2485,2485,2485,2485,201
20231027,111900,1202665940,2480,2485,2490,2480,10
20231027,111800,1202641125,2485,2480,2485,2480,785
20231027,111700,1200693925,2480,2480,2480,2480,102
20231027,111600,1200440965,2480,2485,2485,2480,3010
20231027,111500,1192976115,2480,2480,2480,2480,100
20231027,111400,1192728115,2480,2480,2480,2480,1028
20231027,111300,1190178675,2480,2480,2485,2480,987
20231027,111200,1187730865,2480,2490,2490,2470,6051
20231027,111100,1172709155,2490,2490,2490,2485,1609
20231027,111000,1168705135,2490,2490,2490,2490,1210
20231027,110900,1165692235,2490,2495,2500,2490,8966
20231027,110800,1143312100,2500,2480,2500,2475,6297
20231027,110700,1127605305,2480,2470,2500,2470,20378
20231027,110600,1077003965,2465,2470,2470,2465,339
20231027,110500,1076167550,2465,2465,2465,2465,394
20231027,110400,1075196340,2465,2460,2465,2460,194
20231027,110300,1074719070,2465,2470,2470,2465,961
20231027,110200,1072349955,2470,2470,2470,2470,0
20231027,110100,1072349955,2470,2465,2470,2465,1004
20231027,110000,1069875075,2465,2465,2465,2465,505
20231027,105900,1068630250,2460,2460,2460,2460,0
20231027,105800,1068630250,2460,2465,2470,2460,1249
20231027,105700,1065551010,2465,2475,2475,2465,3171
20231027,105600,1057718580,2480,2475,2480,2475,482
20231027,105500,1056525420,2475,2475,2475,2475,423
20231027,105400,1055478495,2475,2475,2480,2475,1111
20231027,105300,1052728715,2470,2470,2470,2470,101
20231027,105200,1052479245,2470,2470,2470,2470,121
20231027,105100,1052180375,2470,2480,2480,2470,1420
20231027,105000,1048664610,2480,2465,2480,2460,2887
20231027,104900,1041547530,2465,2465,2465,2465,100
20231027,104800,1041301030,2465,2470,2470,2465,101
20231027,104700,1041052060,2465,2470,2470,2465,504
20231027,104600,1039807680,2465,2475,2475,2465,297
20231027,104500,1039072685,2475,2470,2475,2470,1987
20231027,104400,1034162290,2470,2470,2470,2470,2
20231027,104300,1034157350,2470,2460,2470,2460,647
20231027,104200,1032562625,2455,2460,2460,2455,1395
20231027,104100,1029130930,2460,2460,2460,2460,1000
20231027,104000,1026670930,2460,2460,2460,2460,17
20231027,103900,1026629110,2450,2450,2450,2450,1
20231027,103800,1026626660,2450,2450,2450,2450,0
20231027,103700,1026626660,2450,2460,2460,2450,1727
20231027,103600,1022393355,2460,2460,2460,2460,1
20231027,103500,1022390895,2460,2460,2460,2455,330
20231027,103400,1021580020,2460,2460,2460,2460,100
20231027,103300,1021334020,2455,2465,2465,2455,542
20231027,103200,1019998100,2455,2455,2455,2455,619
20231027,103100,1018478455,2455,2455,2455,2455,200
20231027,103000,1017987455,2450,2440,2450,2440,260
20231027,102900,1017350465,2445,2445,2445,2445,1460
20231027,102800,1013780765,2450,2450,2450,2450,2141
20231027,102700,1008535315,2450,2450,2455,2450,3129
20231027,102600,1000869250,2455,2455,2455,2455,1640
20231027,102500,996843050,2455,2455,2460,2455,13722
20231027,102400,963153380,2465,2470,2470,2455,1105
20231027,102300,960438065,2470,2460,2470,2455,2745
20231027,102200,953689435,2460,2465,2470,2460,1535
20231027,102100,949908595,2460,2465,2465,2460,1030
20231027,102000,947371895,2470,2465,2470,2465,1660
20231027,101900,943279445,2470,2465,2470,2465,506
20231027,101800,942030150,2470,2465,2470,2460,2313
20231027,101700,936327630,2465,2460,2465,2460,3292
20231027,101600,928223210,2455,2455,2460,2455,3534
20231027,101500,919547045,2450,2450,2455,2450,222
20231027,101400,919003125,2450,2450,2450,2445,508
20231027,101300,917758920,2450,2440,2450,2440,630
20231027,101200,916220805,2445,2445,2450,2445,2904
20231027,101100,909108025,2450,2440,2450,2440,811
20231027,101000,907126035,2440,2440,2440,2440,650
20231027,100900,905540035,2440,2440,2440,2440,800
20231027,100800,903588035,2440,2445,2445,2440,800
20231027,100700,901635035,2445,2445,2445,2440,700
20231027,100600,899924035,2450,2445,2450,2445,226
20231027,100500,899371340,2440,2435,2440,2435,4039
20231027,100400,889521285,2430,2430,2430,2430,710
20231027,100300,887795985,2430,2425,2430,2425,4857
20231027,100200,876015120,2420,2420,2420,2420,1792
20231027,100100,871678480,2420,2415,2420,2415,218
20231027,100000,871150970,2420,2420,2420,2420,2879
20231027,095900,864183790,2420,2420,2420,2410,681
20231027,095800,862539080,2410,2420,2425,2410,5924
20231027,095700,848227645,2415,2420,2420,2415,118
20231027,095600,847942640,2415,2420,2420,2415,7605
20231027,095500,829576540,2425,2420,2425,2415,5887
20231027,095400,815337025,2420,2430,2430,2420,7633
20231027,095300,796815585,2430,2435,2435,2430,2640
20231027,095200,790397815,2435,2435,2440,2435,2733
20231027,095100,783742955,2430,2430,2430,2430,4035
20231027,095000,773937905,2430,2425,2430,2425,3375
20231027,094900,765737050,2425,2425,2430,2425,1998
20231027,094800,760891895,2425,2420,2425,2420,4111
20231027,094700,750936725,2420,2415,2425,2415,1426
20231027,094600,747487470,2420,2420,2420,2415,194
20231027,094500,747018190,2420,2410,2420,2410,8174
20231027,094400,727316995,2410,2415,2415,2410,1511
20231027,094300,723673470,2410,2410,2410,2410,805
20231027,094200,721733420,2410,2420,2420,2410,2085
20231027,094100,716699555,2415,2420,2420,2405,13176
20231027,094000,684955280,2415,2415,2415,2410,2153
20231027,093900,679763330,2415,2415,2415,2415,100
20231027,093800,679521830,2415,2420,2420,2410,1575
20231027,093700,675718215,2420,2420,2420,2420,1530
20231027,093600,672015615,2415,2430,2430,2415,2276
20231027,093500,666510590,2420,2420,2420,2420,5010
20231027,093400,654386390,2425,2430,2430,2420,3544
20231027,093300,645802110,2425,2415,2425,2415,2605
20231027,093200,639492735,2410,2405,2425,2405,22438
20231027,093100,585415135,2405,2410,2410,2405,9502
20231027,093000,562515860,2415,2415,2415,2410,2175
20231027,092900,557264945,2410,2425,2425,2410,1364
20231027,092800,553973880,2425,2415,2425,2405,6787
20231027,092700,537602955,2415,2415,2420,2410,8170
20231027,092600,517880335,2415,2425,2430,2400,41264
20231027,092500,418483200,2425,2450,2455,2425,25035
20231027,092400,357369310,2455,2460,2460,2450,17479
20231027,092300,314450275,2465,2465,2465,2465,450
20231027,092200,313341025,2470,2470,2470,2470,0
20231027,092100,313341025,2470,2465,2470,2460,13057
20231027,092000,281218005,2460,2465,2465,2460,3343
20231027,091900,272991400,2475,2465,2475,2465,2203
20231027,091800,267560995,2465,2475,2475,2465,6213
20231027,091700,252198845,2480,2475,2485,2475,12949
20231027,091600,220097765,2480,2470,2480,2470,2129
20231027,091500,214827385,2470,2465,2470,2460,2899
20231027,091400,207680345,2460,2455,2460,2450,5306
20231027,091300,194654340,2455,2450,2455,2450,2118
20231027,091200,189460240,2450,2460,2460,2450,4889
20231027,091100,177456455,2460,2470,2470,2460,9010
20231027,091000,155276555,2465,2465,2480,2465,937
20231027,090900,152965610,2465,2470,2470,2460,3382
20231027,090800,144623180,2480,2480,2480,2470,2695
20231027,090700,137948090,2480,2480,2480,2475,1040
20231027,090600,135369405,2485,2485,2485,2480,1146
20231027,090500,132522595,2485,2475,2485,2475,253
20231027,090400,131896210,2470,2490,2490,2470,5767
20231027,090300,117591640,2485,2485,2485,2475,1488
20231027,090200,113897710,2490,2455,2490,2455,6735
20231027,090100,97212055,2455,2455,2455,2445,17377
20231027,090000,54669905,2455,2490,2500,2455,21675