KissMeData/027050/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,190400,37917192895,3075,3075,3075,3075,104489
20231025,190300,37917192895,3075,3075,3075,3075,0
20231025,190200,37917192895,3075,3075,3075,3075,0
20231025,190100,37917192895,3075,3075,3075,3075,0
20231025,190000,37917192895,3075,3075,3075,3075,0
20231025,185900,37917192895,3075,3075,3075,3075,0
20231025,185800,37917192895,3075,3075,3075,3075,0
20231025,185700,37917192895,3075,3075,3075,3075,0
20231025,185600,37917192895,3075,3075,3075,3075,0
20231025,185500,37917192895,3075,3075,3075,3075,0
20231025,185400,37917192895,3075,3075,3075,3075,0
20231025,185300,37917192895,3075,3075,3075,3075,0
20231025,185200,37917192895,3075,3075,3075,3075,0
20231025,185100,37917192895,3075,3075,3075,3075,0
20231025,185000,37917192895,3075,3075,3075,3075,0
20231025,184900,37917192895,3075,3075,3075,3075,0
20231025,184800,37917192895,3075,3075,3075,3075,0
20231025,184700,37917192895,3075,3075,3075,3075,0
20231025,184600,37917192895,3075,3075,3075,3075,0
20231025,184500,37917192895,3075,3075,3075,3075,0
20231025,184400,37917192895,3075,3075,3075,3075,0
20231025,184300,37917192895,3075,3075,3075,3075,0
20231025,184200,37917192895,3075,3075,3075,3075,0
20231025,184100,37917192895,3075,3075,3075,3075,0
20231025,184000,37917192895,3075,3075,3075,3075,0
20231025,183900,37917192895,3075,3075,3075,3075,0
20231025,183800,37917192895,3075,3075,3075,3075,0
20231025,183700,37917192895,3075,3075,3075,3075,0
20231025,183600,37917192895,3075,3075,3075,3075,0
20231025,183500,37917192895,3075,3075,3075,3075,0
20231025,183400,37917192895,3075,3075,3075,3075,104489
20231025,183300,37917192895,3075,3075,3075,3075,0
20231025,183200,37917192895,3075,3075,3075,3075,0
20231025,183100,37917192895,3075,3075,3075,3075,0
20231025,183000,37917192895,3075,3075,3075,3075,0
20231025,182900,37917192895,3075,3075,3075,3075,0
20231025,182800,37917192895,3075,3075,3075,3075,0
20231025,182700,37917192895,3075,3075,3075,3075,0
20231025,182600,37917192895,3075,3075,3075,3075,0
20231025,182500,37917192895,3075,3075,3075,3075,0
20231025,182400,37917192895,3075,3075,3075,3075,0
20231025,182300,37917192895,3075,3075,3075,3075,0
20231025,182200,37917192895,3075,3075,3075,3075,0
20231025,182100,37917192895,3075,3075,3075,3075,0
20231025,182000,37917192895,3075,3075,3075,3075,0
20231025,181900,37917192895,3075,3075,3075,3075,0
20231025,181800,37917192895,3075,3075,3075,3075,0
20231025,181700,37917192895,3075,3075,3075,3075,0
20231025,181600,37917192895,3075,3075,3075,3075,0
20231025,181500,37917192895,3075,3075,3075,3075,0
20231025,181400,37917192895,3075,3075,3075,3075,0
20231025,181300,37917192895,3075,3075,3075,3075,0
20231025,181200,37917192895,3075,3075,3075,3075,0
20231025,181100,37917192895,3075,3075,3075,3075,0
20231025,181000,37917192895,3075,3075,3075,3075,0
20231025,180900,37917192895,3075,3075,3075,3075,0
20231025,180800,37917192895,3075,3075,3075,3075,0
20231025,180700,37917192895,3075,3075,3075,3075,0
20231025,180600,37917192895,3075,3075,3075,3075,0
20231025,180500,37917192895,3075,3075,3075,3075,0
20231025,180400,37917192895,3075,3075,3075,3075,104489
20231025,180300,37917192895,3075,3075,3075,3075,0
20231025,180200,37917192895,3075,3075,3075,3075,0
20231025,180100,37917192895,3075,3075,3075,3075,0
20231025,180000,37917192895,3075,3075,3075,3075,0
20231025,175900,37917192895,3075,3075,3075,3075,0
20231025,175800,37917192895,3075,3075,3075,3075,0
20231025,175700,37917192895,3075,3075,3075,3075,0
20231025,175600,37917192895,3075,3075,3075,3075,0
20231025,175500,37917192895,3075,3075,3075,3075,0
20231025,175400,37917192895,3075,3075,3075,3075,0
20231025,175300,37917192895,3075,3075,3075,3075,0
20231025,175200,37917192895,3075,3075,3075,3075,0
20231025,175100,37917192895,3075,3075,3075,3075,0
20231025,175000,37917192895,3075,3075,3075,3075,0
20231025,174900,37917192895,3075,3075,3075,3075,0
20231025,174800,37917192895,3075,3075,3075,3075,0
20231025,174700,37917192895,3075,3075,3075,3075,0
20231025,174600,37917192895,3075,3075,3075,3075,0
20231025,174500,37917192895,3075,3075,3075,3075,0
20231025,174400,37917192895,3075,3075,3075,3075,0
20231025,174300,37917192895,3075,3075,3075,3075,0
20231025,174200,37917192895,3075,3075,3075,3075,0
20231025,174100,37917192895,3075,3075,3075,3075,0
20231025,174000,37917192895,3075,3075,3075,3075,0
20231025,173900,37917192895,3075,3075,3075,3075,0
20231025,173800,37917192895,3075,3075,3075,3075,0
20231025,173700,37917192895,3075,3075,3075,3075,0
20231025,173600,37917192895,3075,3075,3075,3075,0
20231025,173500,37917192895,3075,3075,3075,3075,0
20231025,173400,37917192895,3075,3075,3075,3075,104489
20231025,173300,37917192895,3075,3075,3075,3075,0
20231025,173200,37917192895,3075,3075,3075,3075,0
20231025,173100,37917192895,3075,3075,3075,3075,0
20231025,173000,37917192895,3075,3075,3075,3075,0
20231025,172900,37917192895,3075,3075,3075,3075,0
20231025,172800,37917192895,3075,3075,3075,3075,0
20231025,172700,37917192895,3075,3075,3075,3075,0
20231025,172600,37917192895,3075,3075,3075,3075,0
20231025,172500,37917192895,3075,3075,3075,3075,0
20231025,172400,37917192895,3075,3075,3075,3075,0
20231025,172300,37917192895,3075,3075,3075,3075,0
20231025,172200,37917192895,3075,3075,3075,3075,0
20231025,172100,37917192895,3075,3075,3075,3075,0
20231025,172000,37917192895,3075,3075,3075,3075,0
20231025,171900,37917192895,3075,3075,3075,3075,0
20231025,171800,37917192895,3075,3075,3075,3075,0
20231025,171700,37917192895,3075,3075,3075,3075,0
20231025,171600,37917192895,3075,3075,3075,3075,0
20231025,171500,37917192895,3075,3075,3075,3075,0
20231025,171400,37917192895,3075,3075,3075,3075,0
20231025,171300,37917192895,3075,3075,3075,3075,0
20231025,171200,37917192895,3075,3075,3075,3075,0
20231025,171100,37917192895,3075,3075,3075,3075,0
20231025,171000,37917192895,3075,3075,3075,3075,0
20231025,170900,37917192895,3075,3075,3075,3075,0
20231025,170800,37917192895,3075,3075,3075,3075,0
20231025,170700,37917192895,3075,3075,3075,3075,0
20231025,170600,37917192895,3075,3075,3075,3075,0
20231025,170500,37917192895,3075,3075,3075,3075,0
20231025,170400,37917192895,3075,3075,3075,3075,104489
20231025,170300,37917192895,3075,3075,3075,3075,0
20231025,170200,37917192895,3075,3075,3075,3075,0
20231025,170100,37917192895,3075,3075,3075,3075,0
20231025,170000,37917192895,3075,3075,3075,3075,0
20231025,165900,37917192895,3075,3075,3075,3075,0
20231025,165800,37917192895,3075,3075,3075,3075,0
20231025,165700,37917192895,3075,3075,3075,3075,0
20231025,165600,37917192895,3075,3075,3075,3075,0
20231025,165500,37917192895,3075,3075,3075,3075,0
20231025,165400,37917192895,3075,3075,3075,3075,0
20231025,165300,37917192895,3075,3075,3075,3075,0
20231025,165200,37917192895,3075,3075,3075,3075,0
20231025,165100,37917192895,3075,3075,3075,3075,0
20231025,165000,37917192895,3075,3075,3075,3075,0
20231025,164900,37917192895,3075,3075,3075,3075,0
20231025,164800,37917192895,3075,3075,3075,3075,0
20231025,164700,37917192895,3075,3075,3075,3075,0
20231025,164600,37917192895,3075,3075,3075,3075,0
20231025,164500,37917192895,3075,3075,3075,3075,0
20231025,164400,37917192895,3075,3075,3075,3075,0
20231025,164300,37917192895,3075,3075,3075,3075,0
20231025,164200,37917192895,3075,3075,3075,3075,0
20231025,164100,37917192895,3075,3075,3075,3075,0
20231025,164000,37917192895,3075,3075,3075,3075,0
20231025,163900,37917192895,3075,3075,3075,3075,0
20231025,163800,37917192895,3075,3075,3075,3075,0
20231025,163700,37917192895,3075,3075,3075,3075,0
20231025,163600,37917192895,3075,3075,3075,3075,0
20231025,163500,37917192895,3075,3075,3075,3075,0
20231025,163400,37917192895,3075,3075,3075,3075,104489
20231025,163300,37917192895,3075,3075,3075,3075,0
20231025,163200,37917192895,3075,3075,3075,3075,0
20231025,163100,37917192895,3075,3075,3075,3075,0
20231025,163000,37917192895,3075,3075,3075,3075,0
20231025,162900,37917192895,3075,3075,3075,3075,0
20231025,162800,37917192895,3075,3075,3075,3075,0
20231025,162700,37917192895,3075,3075,3075,3075,0
20231025,162600,37917192895,3075,3075,3075,3075,0
20231025,162500,37917192895,3075,3075,3075,3075,0
20231025,162400,37917192895,3075,3075,3075,3075,0
20231025,162300,37917192895,3075,3075,3075,3075,0
20231025,162200,37917192895,3075,3075,3075,3075,0
20231025,162100,37917192895,3075,3075,3075,3075,0
20231025,162000,37917192895,3075,3075,3075,3075,0
20231025,161900,37917192895,3075,3075,3075,3075,0
20231025,161800,37917192895,3075,3075,3075,3075,0
20231025,161700,37917192895,3075,3075,3075,3075,0
20231025,161600,37917192895,3075,3075,3075,3075,0
20231025,161500,37917192895,3075,3075,3075,3075,0
20231025,161400,37917192895,3075,3075,3075,3075,0
20231025,161300,37917192895,3075,3075,3075,3075,0
20231025,161200,37917192895,3075,3075,3075,3075,0
20231025,161100,37917192895,3075,3075,3075,3075,0
20231025,161000,37917192895,3075,3075,3075,3075,0
20231025,160900,37917192895,3075,3075,3075,3075,0
20231025,160800,37917192895,3075,3075,3075,3075,0
20231025,160700,37917192895,3075,3075,3075,3075,0
20231025,160600,37917192895,3075,3075,3075,3075,0
20231025,160500,37917192895,3075,3075,3075,3075,0
20231025,160400,37917192895,3075,3075,3075,3075,104489
20231025,160300,37917192895,3075,3075,3075,3075,0
20231025,160200,37917192895,3075,3075,3075,3075,0
20231025,160100,37917192895,3075,3075,3075,3075,0
20231025,160000,37917192895,3075,3075,3075,3075,0
20231025,155900,37917192895,3075,3075,3075,3075,0
20231025,155800,37917192895,3075,3075,3075,3075,0
20231025,155700,37917192895,3075,3075,3075,3075,0
20231025,155600,37917192895,3075,3075,3075,3075,0
20231025,155500,37917192895,3075,3075,3075,3075,0
20231025,155400,37917192895,3075,3075,3075,3075,0
20231025,155300,37917192895,3075,3075,3075,3075,0
20231025,155200,37917192895,3075,3075,3075,3075,0
20231025,155100,37917192895,3075,3075,3075,3075,0
20231025,155000,37917192895,3075,3075,3075,3075,0
20231025,154900,37917192895,3075,3075,3075,3075,0
20231025,154800,37917192895,3075,3075,3075,3075,0
20231025,154700,37917192895,3075,3075,3075,3075,0
20231025,154600,37917192895,3075,3075,3075,3075,0
20231025,154500,37917192895,3075,3075,3075,3075,0
20231025,154400,37917192895,3075,3075,3075,3075,0
20231025,154300,37917192895,3075,3075,3075,3075,0
20231025,154200,37917192895,3075,3075,3075,3075,0
20231025,154100,37917192895,3075,3075,3075,3075,0
20231025,154000,37917192895,3075,3075,3075,3075,0
20231025,153900,37917192895,3075,3075,3075,3075,0
20231025,153800,37917192895,3075,3075,3075,3075,0
20231025,153700,37917192895,3075,3075,3075,3075,0
20231025,153600,37917192895,3075,3075,3075,3075,0
20231025,153500,37917192895,3075,3075,3075,3075,0
20231025,153400,37917192895,3075,3075,3075,3075,104489
20231025,153300,37917192895,3075,3075,3075,3075,0
20231025,153200,37917192895,3075,3075,3075,3075,0
20231025,153100,37917192895,3075,3075,3075,3075,0
20231025,153000,37917192895,3075,3075,3075,3075,104489
20231025,152900,37595889220,3090,3090,3090,3090,0
20231025,152800,37595889220,3090,3090,3090,3090,0
20231025,152700,37595889220,3090,3090,3090,3090,0
20231025,152600,37595889220,3090,3090,3090,3090,0
20231025,152500,37595889220,3090,3090,3090,3090,0
20231025,152400,37595889220,3090,3090,3090,3090,0
20231025,152300,37595889220,3090,3090,3090,3090,0
20231025,152200,37595889220,3090,3090,3090,3090,0
20231025,152100,37595889220,3090,3090,3090,3090,0
20231025,152000,37595889220,3090,3090,3090,3090,0
20231025,151900,37595889220,3090,3110,3125,3070,85557
20231025,151800,37330872140,3110,3090,3110,3090,32721
20231025,151700,37229488165,3095,3090,3100,3085,12310
20231025,151600,37191447480,3085,3075,3100,3065,31240
20231025,151500,37095089050,3070,3065,3075,3065,23318
20231025,151400,37023498635,3065,3060,3070,3060,8056
20231025,151300,36998809535,3060,3060,3065,3055,6885
20231025,151200,36977743965,3060,3060,3065,3055,8967
20231025,151100,36950318150,3060,3055,3070,3050,9327
20231025,151000,36921750670,3055,3045,3070,3030,18492
20231025,150900,36865392815,3065,3060,3065,3035,25480
20231025,150800,36787674775,3060,3070,3070,3060,6010
20231025,150700,36769265345,3070,3070,3075,3065,4930
20231025,150600,36754133445,3070,3070,3075,3070,7602
20231025,150500,36730773750,3070,3075,3075,3065,17014
20231025,150400,36678557430,3080,3070,3080,3065,16849
20231025,150300,36626834635,3075,3070,3075,3065,11017
20231025,150200,36593000415,3065,3065,3070,3060,7142
20231025,150100,36571134745,3065,3065,3070,3060,2361
20231025,150000,36563904630,3065,3065,3065,3060,6281
20231025,145900,36544661465,3060,3070,3070,3055,5648
20231025,145800,36527347835,3070,3070,3080,3070,9526
20231025,145700,36498082530,3070,3070,3080,3065,11543
20231025,145600,36462623045,3070,3065,3075,3060,8561
20231025,145500,36436353580,3065,3055,3070,3050,5670
20231025,145400,36419012300,3055,3040,3060,3040,14901
20231025,145300,36373571490,3040,3035,3050,3030,49427
20231025,145200,36223589270,3035,3045,3050,3035,11750
20231025,145100,36187860535,3040,3035,3060,3035,11585
20231025,145000,36152590805,3030,3070,3075,3030,55656
20231025,144900,35983065630,3065,3065,3080,3065,10040
20231025,144800,35952251375,3070,3065,3080,3065,14348
20231025,144700,35908242680,3065,3080,3080,3065,4544
20231025,144600,35894279920,3080,3075,3080,3060,12062
20231025,144500,35857269140,3080,3080,3085,3070,5215
20231025,144400,35841225610,3085,3070,3090,3070,3807
20231025,144300,35829497280,3070,3080,3085,3070,2742
20231025,144200,35821056065,3080,3065,3080,3065,4699
20231025,144100,35806611640,3060,3070,3080,3055,39151
20231025,144000,35686652640,3075,3085,3095,3070,10017
20231025,143900,35655850110,3070,3075,3090,3065,20461
20231025,143800,35592860250,3080,3075,3080,3065,7767
20231025,143700,35568994500,3065,3085,3085,3055,54780
20231025,143600,35401229350,3080,3080,3090,3060,30664
20231025,143500,35306988580,3080,3105,3105,3070,12950
20231025,143400,35267052590,3100,3105,3110,3095,5860
20231025,143300,35248877270,3105,3080,3110,3080,30972
20231025,143200,35152960495,3080,3085,3090,3070,21830
20231025,143100,35085782810,3075,3095,3100,3075,32411
20231025,143000,34985884195,3100,3075,3100,3075,8098
20231025,142900,34960797090,3085,3110,3110,3070,64294
20231025,142800,34762627625,3105,3105,3120,3095,21721
20231025,142700,34695165340,3105,3115,3115,3105,5596
20231025,142600,34677774760,3115,3115,3125,3105,5214
20231025,142500,34661554705,3115,3120,3125,3100,24810
20231025,142400,34584474625,3125,3120,3130,3115,17804
20231025,142300,34528903210,3115,3095,3125,3080,71611
20231025,142200,34307109655,3090,3110,3125,3090,28610
20231025,142100,34218398430,3110,3120,3125,3105,39904
20231025,142000,34094115130,3115,3095,3125,3095,29153
20231025,141900,34003319265,3100,3105,3105,3080,50516
20231025,141800,33847043635,3110,3100,3110,3100,19569
20231025,141700,33786276235,3100,3125,3125,3100,74369
20231025,141600,33555063830,3125,3125,3135,3115,38803
20231025,141500,33433722525,3120,3120,3130,3115,25954
20231025,141400,33352727990,3125,3140,3150,3100,117966
20231025,141300,32984613930,3140,3170,3175,3125,85160
20231025,141200,32716342490,3165,3160,3180,3160,42029
20231025,141100,32583059070,3165,3180,3195,3160,70700
20231025,141000,32358395045,3180,3195,3200,3180,62703
20231025,140900,32158592670,3195,3210,3220,3175,145143
20231025,140800,31695041300,3210,3260,3260,3210,88624
20231025,140700,31408333050,3260,3270,3270,3250,23529
20231025,140600,31331705245,3260,3255,3270,3245,35130
20231025,140500,31217439995,3255,3255,3270,3250,22385
20231025,140400,31144538535,3255,3270,3280,3255,41749
20231025,140300,31008305175,3270,3270,3285,3265,21116
20231025,140200,30939190405,3270,3265,3285,3260,11142
20231025,140100,30902753205,3255,3275,3280,3250,37089
20231025,140000,30781641815,3270,3295,3310,3270,65646
20231025,135900,30565670090,3300,3275,3300,3275,37216
20231025,135800,30443300360,3280,3260,3280,3255,13637
20231025,135700,30398756370,3265,3280,3290,3245,55732
20231025,135600,30217040810,3280,3275,3290,3250,44790
20231025,135500,30070488725,3270,3245,3300,3240,29317
20231025,135400,29974593075,3250,3270,3270,3235,57952
20231025,135300,29786180295,3270,3290,3290,3250,49175
20231025,135200,29625436085,3290,3315,3315,3275,67761
20231025,135100,29402112780,3315,3310,3325,3310,25372
20231025,135000,29317929410,3315,3290,3330,3285,53156
20231025,134900,29142020510,3285,3300,3300,3280,23853
20231025,134800,29063609355,3295,3310,3310,3290,54565
20231025,134700,28883639085,3305,3330,3335,3305,67063
20231025,134600,28661194670,3330,3320,3340,3320,25792
20231025,134500,28575299345,3325,3365,3370,3320,106802
20231025,134400,28218203360,3365,3315,3365,3295,202366
20231025,134300,27544420925,3315,3280,3315,3270,68877
20231025,134200,27317769445,3275,3240,3280,3240,81351
20231025,134100,27052488335,3250,3270,3270,3230,106790
20231025,134000,26705684615,3260,3275,3290,3250,94812
20231025,133900,26396038675,3275,3305,3310,3275,73184
20231025,133800,26155134995,3305,3295,3310,3290,89041
20231025,133700,25860986400,3295,3285,3305,3270,94770
20231025,133600,25549417160,3280,3265,3285,3260,78454
20231025,133500,25292776335,3270,3280,3295,3255,113879
20231025,133400,24919904205,3275,3300,3320,3270,137626
20231025,133300,24466531385,3310,3315,3335,3295,152995
20231025,133200,23959723460,3315,3360,3370,3310,131840
20231025,133100,23518867875,3360,3380,3385,3360,47047
20231025,133000,23360463750,3380,3390,3390,3370,34110
20231025,132900,23245145845,3385,3405,3420,3380,52395
20231025,132800,23067221600,3405,3425,3425,3395,70452
20231025,132700,22827020410,3425,3405,3425,3405,90897
20231025,132600,22516812470,3405,3365,3420,3355,104724
20231025,132500,22162069525,3370,3395,3400,3355,78688
20231025,132400,21896767690,3400,3405,3410,3380,85680
20231025,132300,21605963000,3410,3400,3410,3395,49145
20231025,132200,21438803510,3395,3410,3415,3380,116590
20231025,132100,21042773275,3410,3430,3435,3400,101765
20231025,132000,20694988210,3435,3370,3440,3370,198868
20231025,131900,20017248120,3370,3385,3385,3355,196102
20231025,131800,19356758460,3380,3410,3425,3380,167011
20231025,131700,18788649290,3410,3430,3435,3405,98426
20231025,131600,18451872660,3435,3420,3455,3415,144018
20231025,131500,17956670505,3415,3470,3470,3405,283111
20231025,131400,16984052530,3470,3470,3475,3450,244103
20231025,131300,16138657395,3470,3440,3485,3420,314757
20231025,131200,15049412125,3445,3385,3450,3385,269098
20231025,131100,14126935980,3385,3410,3410,3385,138337
20231025,131000,13657487960,3405,3425,3440,3385,276749
20231025,130900,12716312890,3435,3375,3435,3365,453782
20231025,130800,11170776440,3375,3285,3380,3250,631579
20231025,130700,9066023465,3285,3245,3285,3235,215098
20231025,130600,8364007015,3240,3210,3285,3210,335688
20231025,130500,7274622175,3210,3145,3230,3140,229547
20231025,130400,6542981025,3145,3160,3165,3130,87512
20231025,130300,6267516525,3175,3130,3175,3115,137881
20231025,130200,5835145295,3130,3185,3195,3130,221388
20231025,130100,5134945375,3180,3180,3190,3165,155265
20231025,130000,4641368555,3155,3155,3155,3155,0
20231025,125900,4641368555,3155,3135,3160,3115,126489
20231025,125800,4244358480,3130,3060,3140,3055,131408
20231025,125700,3836102570,3060,3030,3060,3030,16722
20231025,125600,3785197985,3035,3040,3040,3025,10702
20231025,125500,3752735340,3035,3045,3045,3035,4634
20231025,125400,3738666735,3045,3050,3065,3035,16012
20231025,125300,3689876280,3040,3035,3045,3025,22026
20231025,125200,3623032110,3040,3065,3065,3025,36254
20231025,125100,3512595645,3065,3060,3080,3045,27456
20231025,125000,3428633645,3060,3090,3100,3050,99986
20231025,124900,3120557845,3095,3065,3095,3050,55383
20231025,124800,2950231565,3075,3055,3080,3050,45308
20231025,124700,2811436820,3060,3045,3060,3035,25207
20231025,124600,2734577425,3050,3065,3065,3030,22315
20231025,124500,2666682215,3065,3040,3065,3030,29112
20231025,124400,2578138420,3045,3030,3055,3025,20482
20231025,124300,2515793430,3025,3030,3035,3020,12651
20231025,124200,2477516675,3025,3040,3055,3010,21433
20231025,124100,2412492885,3045,3005,3070,3005,48801
20231025,124000,2263965300,3000,3005,3010,2995,1804
20231025,123900,2258545240,3005,3005,3005,2995,2430
20231025,123800,2251247105,3010,3010,3020,3005,4514
20231025,123700,2237660285,3010,3015,3015,3010,2051
20231025,123600,2231476545,3015,3020,3020,3015,1368
20231025,123500,2227345220,3025,3015,3025,3015,2507
20231025,123400,2219778635,3010,3025,3025,3010,1603
20231025,123300,2214936445,3025,3030,3035,3025,11032
20231025,123200,2181552600,3030,3040,3040,3020,8982
20231025,123100,2154331565,3040,3020,3055,3020,23582
20231025,123000,2082610035,3025,3015,3025,3015,3242
20231025,122900,2072835395,3015,3015,3015,3010,3037
20231025,122800,2063688315,3015,3015,3030,3005,6360
20231025,122700,2044459210,3005,3025,3025,3000,5113
20231025,122600,2029079315,3025,3000,3025,3000,16619
20231025,122500,1979024595,3000,3000,3000,2990,119
20231025,122400,1978667685,3000,3000,3000,3000,0
20231025,122300,1978667685,3000,2990,3000,2990,186
20231025,122200,1978110545,2990,2990,2990,2990,1465
20231025,122100,1973730195,2990,2990,2990,2990,0
20231025,122000,1973730195,2990,3000,3005,2985,522
20231025,121900,1972168690,3000,3000,3000,3000,2207
20231025,121800,1965547690,2985,2995,3005,2985,4323
20231025,121700,1952576750,2985,2995,2995,2985,2
20231025,121600,1952570770,2990,2990,2990,2990,12
20231025,121500,1952534890,2985,2985,2990,2985,631
20231025,121400,1950650755,2985,2985,2985,2985,0
20231025,121300,1950650755,2985,2985,2985,2985,0
20231025,121200,1950650755,2985,2985,2985,2985,500
20231025,121100,1949158255,2980,2990,2995,2980,633
20231025,121000,1947268395,2985,2985,2985,2985,1936
20231025,120900,1941489435,2985,2990,3000,2985,888
20231025,120800,1938831095,2990,2990,2990,2990,501
20231025,120700,1937333105,2990,2990,2990,2990,1
20231025,120600,1937330115,2995,2990,2995,2990,858
20231025,120500,1934760410,3000,3000,3000,3000,0
20231025,120400,1934760410,3000,3000,3000,3000,249
20231025,120300,1934013410,3000,2990,3000,2990,56
20231025,120200,1933845960,2990,2990,2990,2990,0
20231025,120100,1933845960,2990,2990,2990,2990,0
20231025,120000,1933845960,2990,2990,2990,2990,0
20231025,115900,1933845960,2990,2990,2990,2990,20
20231025,115800,1933786160,2990,2990,2990,2990,1154
20231025,115700,1930335700,2990,2990,3000,2990,1133
20231025,115600,1926947700,2995,3000,3000,2995,543
20231025,115500,1925321365,2990,2990,2990,2990,0
20231025,115400,1925321365,2990,3000,3000,2990,1803
20231025,115300,1919912385,2990,2995,2995,2990,412
20231025,115200,1918680500,2990,2990,2990,2990,235
20231025,115100,1917977850,3000,2995,3000,2990,2180
20231025,115000,1911458720,2995,3000,3000,2995,547
20231025,114900,1909820450,2995,2995,2995,2990,3506
20231025,114800,1899324010,2995,2995,3000,2995,323
20231025,114700,1898356020,2995,2995,2995,2995,807
20231025,114600,1895939055,2995,2995,2995,2995,455
20231025,114500,1894576330,3000,3000,3000,3000,12
20231025,114400,1894540330,3000,3000,3000,3000,48
20231025,114300,1894396330,3000,2995,3000,2990,225
20231025,114200,1893723030,2995,2995,3000,2995,1002
20231025,114100,1890717040,3000,3005,3010,3000,577
20231025,114000,1888983045,3010,3005,3010,3005,1014
20231025,113900,1885930960,2985,3005,3005,2985,3630
20231025,113800,1875082750,2995,2995,3010,2995,1024
20231025,113700,1872000550,3000,2995,3000,2995,75
20231025,113600,1871775700,2995,2995,2995,2995,3047
20231025,113500,1862649935,2995,2995,2995,2995,0
20231025,113400,1862649935,2995,2995,2995,2995,0
20231025,113300,1862649935,2995,2995,2995,2995,0
20231025,113200,1862649935,2995,3000,3000,2995,146
20231025,113100,1862212490,3000,2995,3010,2990,4592
20231025,113000,1848474640,2995,2995,2995,2995,0
20231025,112900,1848474640,2995,3005,3005,2995,7399
20231025,112800,1826313965,3010,3005,3010,3005,69
20231025,112700,1826106585,3005,3005,3005,3005,62
20231025,112600,1825920275,3000,3010,3010,3000,127
20231025,112500,1825539185,3010,3005,3010,3000,2191
20231025,112400,1818965110,3005,3015,3015,3005,1292
20231025,112300,1815074750,3015,3015,3015,3015,127
20231025,112200,1814691845,3025,3015,3025,3015,6061
20231025,112100,1796360935,3010,3000,3010,2995,18569
20231025,112000,1740693085,3000,3010,3010,3000,662
20231025,111900,1738706615,3010,3010,3010,3010,2224
20231025,111800,1732012375,3010,3010,3010,3010,1
20231025,111700,1732009365,3000,3000,3010,3000,1089
20231025,111600,1728739040,3005,3005,3005,2995,1523
20231025,111500,1724174375,3000,3015,3020,3000,21432
20231025,111400,1659680465,3020,3020,3020,3020,0
20231025,111300,1659680465,3020,3015,3020,3015,235
20231025,111200,1658971765,3020,3020,3020,3020,114
20231025,111100,1658627485,3020,3020,3020,3015,3324
20231025,111000,1648598220,3020,3020,3030,3020,962
20231025,110900,1645690895,3025,3035,3035,3025,14958
20231025,110800,1600361595,3030,3020,3030,3020,10169
20231025,110700,1569644950,3015,3015,3020,3010,5902
20231025,110600,1551849965,3010,3010,3010,3010,84
20231025,110500,1551597125,3005,3010,3010,3005,790
20231025,110400,1549220730,3015,3015,3025,3010,3128
20231025,110300,1539795135,3025,3025,3025,3015,1256
20231025,110200,1536006320,3020,3030,3030,3020,5109
20231025,110100,1520551025,3030,3025,3040,3025,13241
20231025,110000,1480422035,3025,3020,3025,3020,1993
20231025,105900,1474394740,3025,3025,3030,3020,2039
20231025,105800,1468219255,3030,3025,3030,3025,3244
20231025,105700,1458406040,3025,3015,3030,3015,10911
20231025,105600,1425436790,3015,3020,3020,3015,873
20231025,105500,1422804685,3020,3000,3020,3000,10454
20231025,105400,1391292530,3000,3000,3010,2995,3816
20231025,105300,1379850795,3000,3000,3000,3000,1998
20231025,105200,1373856795,3000,2995,3000,2995,297
20231025,105100,1372966985,2995,2995,2995,2995,1270
20231025,105000,1369163335,3000,2995,3000,2995,519
20231025,104900,1367607925,3000,2995,3000,2995,781
20231025,104800,1365267825,2995,3000,3000,2995,722
20231025,104700,1363104935,3000,3000,3000,2995,16
20231025,104600,1363056955,3010,3005,3010,3000,1316
20231025,104500,1359107970,3010,3010,3010,3005,4321
20231025,104400,1346118935,3010,3020,3020,3010,61
20231025,104300,1345935035,3020,3020,3030,3015,3095
20231025,104200,1336596515,3015,3030,3030,3015,917
20231025,104100,1333829845,3025,3010,3040,3010,10603
20231025,104000,1301852110,3010,3000,3010,3000,7230
20231025,103900,1280122370,3000,2995,3000,2995,1905
20231025,103800,1274412370,2990,2985,3000,2985,49
20231025,103700,1274266035,2985,2990,2995,2985,1514
20231025,103600,1269742280,2990,2995,2995,2990,418
20231025,103500,1268490670,3005,2995,3005,2995,112
20231025,103400,1268155210,3005,3005,3010,2995,7461
20231025,103300,1245775105,3010,3005,3010,3005,813
20231025,103200,1243332015,3010,3000,3010,3000,687
20231025,103100,1241269080,3005,3010,3010,3000,381
20231025,103000,1240123970,3010,3005,3010,3005,216
20231025,102900,1239474065,3005,3015,3015,3005,2
20231025,102800,1239468045,3000,3010,3015,3000,2235
20231025,102700,1232758430,3010,3005,3010,3005,657
20231025,102600,1230783895,3005,3015,3015,3005,6235
20231025,102500,1211997710,3020,3025,3040,3015,5328
20231025,102400,1195876420,3045,3010,3045,3005,10260
20231025,102300,1164873990,3005,2990,3005,2990,6003
20231025,102200,1146859150,2990,2990,2990,2990,578
20231025,102100,1145130930,2990,2990,2995,2990,55
20231025,102000,1144966280,2990,2995,2995,2990,265
20231025,101900,1144172720,2990,2995,2995,2990,905
20231025,101800,1141465295,2995,2995,2995,2995,621
20231025,101700,1139605400,2990,3000,3000,2990,960
20231025,101600,1136732660,2990,3000,3000,2990,28
20231025,101500,1136648700,2985,2985,2990,2985,1064
20231025,101400,1133468180,2985,2995,2995,2985,736
20231025,101300,1131267030,2990,2995,2995,2985,1571
20231025,101200,1126569620,2990,2985,2995,2985,1515
20231025,101100,1122038490,2985,2985,2990,2985,521
20231025,101000,1120483255,2980,2990,2990,2980,3057
20231025,100900,1111350415,2990,2990,2995,2990,4786
20231025,100800,1097039265,2995,3000,3005,2990,2877
20231025,100700,1088418970,3000,3000,3000,2985,20858
20231025,100600,1026104965,3010,3015,3020,2995,5098
20231025,100500,1010776315,3015,2990,3020,2985,6479
20231025,100400,991290060,3000,3030,3030,2985,32640
20231025,100300,893136685,3030,3005,3060,3005,36612
20231025,100200,782138935,3020,3030,3030,2995,16702
20231025,100100,731843870,3030,3000,3050,2985,52394
20231025,100000,573529965,3000,2990,3000,2990,10700
20231025,095900,541464965,2990,2990,2995,2985,3828
20231025,095800,530017090,2990,2985,2990,2985,4041
20231025,095700,517952600,2985,2975,2990,2975,7732
20231025,095600,494889125,2980,2970,2980,2970,4170
20231025,095500,482493605,2965,2965,2970,2965,1463
20231025,095400,478151800,2965,2975,2975,2960,3839
20231025,095300,466769030,2975,2970,2980,2955,8417
20231025,095200,441761425,2970,2960,2970,2960,2971
20231025,095100,432956885,2960,2960,2965,2960,2090
20231025,095000,426770465,2960,2960,2965,2960,433
20231025,094900,425488775,2955,2960,2960,2950,2565
20231025,094800,417906770,2960,2965,2970,2960,657
20231025,094700,415958750,2970,2965,2970,2960,2896
20231025,094600,407359780,2965,2965,2965,2960,7736
20231025,094500,384423135,2965,2965,2965,2960,533
20231025,094400,382845080,2965,2950,2965,2950,7905
20231025,094300,359507600,2945,2940,2945,2940,1693
20231025,094200,354526570,2945,2945,2945,2940,1033
20231025,094100,351484540,2950,2945,2950,2945,2272
20231025,094000,344788495,2950,2940,2950,2940,1036
20231025,093900,341741740,2945,2950,2950,2940,14171
20231025,093800,300070375,2955,2945,2955,2935,8475
20231025,093700,275172945,2950,2950,2950,2950,100
20231025,093600,274877945,2950,2940,2950,2935,668
20231025,093500,272912090,2930,2930,2955,2930,10853
20231025,093400,240919470,2940,2940,2940,2935,855
20231025,093300,238407465,2940,2935,2940,2935,332
20231025,093200,237433040,2935,2940,2940,2935,1129
20231025,093100,234116530,2945,2935,2945,2935,1523
20231025,093000,229641415,2940,2930,2940,2920,3432
20231025,092900,219585670,2925,2930,2930,2925,805
20231025,092800,217230945,2925,2930,2930,2925,1641
20231025,092700,212427340,2930,2925,2930,2925,3144
20231025,092600,203220485,2925,2925,2925,2920,1656
20231025,092500,198376785,2925,2925,2925,2925,10
20231025,092400,198347535,2925,2925,2930,2925,2056
20231025,092300,192333580,2925,2915,2925,2900,6545
20231025,092200,173292795,2915,2910,2915,2895,1149
20231025,092100,169944490,2910,2880,2910,2880,16393
20231025,092000,122417245,2870,2875,2875,2870,3773
20231025,091900,111575195,2875,2875,2875,2875,3
20231025,091800,111566570,2875,2875,2875,2875,1
20231025,091700,111563695,2885,2885,2885,2870,1930
20231025,091600,106016925,2870,2885,2885,2870,549
20231025,091500,104440575,2885,2880,2885,2870,502
20231025,091400,102999635,2875,2890,2890,2875,1678
20231025,091300,98175350,2890,2890,2895,2875,1064
20231025,091200,95100430,2895,2890,2895,2890,905
20231025,091100,92484975,2890,2890,2895,2890,50
20231025,091000,92340470,2895,2895,2895,2870,2324
20231025,090900,85661960,2895,2895,2895,2895,21
20231025,090800,85601165,2895,2895,2895,2895,0
20231025,090700,85601165,2895,2895,2900,2885,4264
20231025,090600,73269675,2895,2880,2900,2880,3413
20231025,090500,63390710,2880,2885,2885,2870,703
20231025,090400,61369765,2885,2885,2885,2885,21
20231025,090300,61309180,2890,2895,2895,2870,2700
20231025,090200,53509290,2900,2890,2900,2890,2284
20231025,090100,46895270,2890,2890,2905,2890,1356
20231025,090000,42971915,2885,2875,2900,2875,14937