KissMeData/027050/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,191200,204158345,2520,2520,2520,2520,1658
20241023,191100,204158345,2520,2520,2520,2520,0
20241023,191000,204158345,2520,2520,2520,2520,0
20241023,190900,204158345,2520,2520,2520,2520,0
20241023,190800,204158345,2520,2520,2520,2520,0
20241023,190700,204158345,2520,2520,2520,2520,0
20241023,190600,204158345,2520,2520,2520,2520,0
20241023,190500,204158345,2520,2520,2520,2520,0
20241023,190400,204158345,2520,2520,2520,2520,0
20241023,190300,204158345,2520,2520,2520,2520,0
20241023,190200,204158345,2520,2520,2520,2520,0
20241023,190100,204158345,2520,2520,2520,2520,0
20241023,190000,204158345,2520,2520,2520,2520,0
20241023,185900,204158345,2520,2520,2520,2520,0
20241023,185800,204158345,2520,2520,2520,2520,0
20241023,185700,204158345,2520,2520,2520,2520,0
20241023,185600,204158345,2520,2520,2520,2520,0
20241023,185500,204158345,2520,2520,2520,2520,0
20241023,185400,204158345,2520,2520,2520,2520,0
20241023,185300,204158345,2520,2520,2520,2520,0
20241023,185200,204158345,2520,2520,2520,2520,0
20241023,185100,204158345,2520,2520,2520,2520,0
20241023,185000,204158345,2520,2520,2520,2520,0
20241023,184900,204158345,2520,2520,2520,2520,0
20241023,184800,204158345,2520,2520,2520,2520,0
20241023,184700,204158345,2520,2520,2520,2520,0
20241023,184600,204158345,2520,2520,2520,2520,0
20241023,184500,204158345,2520,2520,2520,2520,0
20241023,184400,204158345,2520,2520,2520,2520,0
20241023,184300,204158345,2520,2520,2520,2520,0
20241023,184200,204158345,2520,2520,2520,2520,1658
20241023,184100,204158345,2520,2520,2520,2520,0
20241023,184000,204158345,2520,2520,2520,2520,0
20241023,183900,204158345,2520,2520,2520,2520,0
20241023,183800,204158345,2520,2520,2520,2520,0
20241023,183700,204158345,2520,2520,2520,2520,0
20241023,183600,204158345,2520,2520,2520,2520,0
20241023,183500,204158345,2520,2520,2520,2520,0
20241023,183400,204158345,2520,2520,2520,2520,0
20241023,183300,204158345,2520,2520,2520,2520,0
20241023,183200,204158345,2520,2520,2520,2520,0
20241023,183100,204158345,2520,2520,2520,2520,0
20241023,183000,204158345,2520,2520,2520,2520,0
20241023,182900,204158345,2520,2520,2520,2520,0
20241023,182800,204158345,2520,2520,2520,2520,0
20241023,182700,204158345,2520,2520,2520,2520,0
20241023,182600,204158345,2520,2520,2520,2520,0
20241023,182500,204158345,2520,2520,2520,2520,0
20241023,182400,204158345,2520,2520,2520,2520,0
20241023,182300,204158345,2520,2520,2520,2520,0
20241023,182200,204158345,2520,2520,2520,2520,0
20241023,182100,204158345,2520,2520,2520,2520,0
20241023,182000,204158345,2520,2520,2520,2520,0
20241023,181900,204158345,2520,2520,2520,2520,0
20241023,181800,204158345,2520,2520,2520,2520,0
20241023,181700,204158345,2520,2520,2520,2520,0
20241023,181600,204158345,2520,2520,2520,2520,0
20241023,181500,204158345,2520,2520,2520,2520,0
20241023,181400,204158345,2520,2520,2520,2520,0
20241023,181300,204158345,2520,2520,2520,2520,0
20241023,181200,204158345,2520,2520,2520,2520,1658
20241023,181100,204158345,2520,2520,2520,2520,0
20241023,181000,204158345,2520,2520,2520,2520,0
20241023,180900,204158345,2520,2520,2520,2520,0
20241023,180800,204158345,2520,2520,2520,2520,0
20241023,180700,204158345,2520,2520,2520,2520,0
20241023,180600,204158345,2520,2520,2520,2520,0
20241023,180500,204158345,2520,2520,2520,2520,0
20241023,180400,204158345,2520,2520,2520,2520,0
20241023,180300,204158345,2520,2520,2520,2520,0
20241023,180200,204158345,2520,2520,2520,2520,0
20241023,180100,204158345,2520,2520,2520,2520,0
20241023,180000,204158345,2520,2520,2520,2520,0
20241023,175900,204158345,2520,2520,2520,2520,0
20241023,175800,204158345,2520,2520,2520,2520,0
20241023,175700,204158345,2520,2520,2520,2520,0
20241023,175600,204158345,2520,2520,2520,2520,0
20241023,175500,204158345,2520,2520,2520,2520,0
20241023,175400,204158345,2520,2520,2520,2520,0
20241023,175300,204158345,2520,2520,2520,2520,0
20241023,175200,204158345,2520,2520,2520,2520,0
20241023,175100,204158345,2520,2520,2520,2520,0
20241023,175000,204158345,2520,2520,2520,2520,0
20241023,174900,204158345,2520,2520,2520,2520,0
20241023,174800,204158345,2520,2520,2520,2520,0
20241023,174700,204158345,2520,2520,2520,2520,0
20241023,174600,204158345,2520,2520,2520,2520,0
20241023,174500,204158345,2520,2520,2520,2520,0
20241023,174400,204158345,2520,2520,2520,2520,0
20241023,174300,204158345,2520,2520,2520,2520,0
20241023,174200,204158345,2520,2520,2520,2520,1658
20241023,174100,204158345,2520,2520,2520,2520,0
20241023,174000,204158345,2520,2520,2520,2520,0
20241023,173900,204158345,2520,2520,2520,2520,0
20241023,173800,204158345,2520,2520,2520,2520,0
20241023,173700,204158345,2520,2520,2520,2520,0
20241023,173600,204158345,2520,2520,2520,2520,0
20241023,173500,204158345,2520,2520,2520,2520,0
20241023,173400,204158345,2520,2520,2520,2520,0
20241023,173300,204158345,2520,2520,2520,2520,0
20241023,173200,204158345,2520,2520,2520,2520,0
20241023,173100,204158345,2520,2520,2520,2520,0
20241023,173000,204158345,2520,2520,2520,2520,0
20241023,172900,204158345,2520,2520,2520,2520,0
20241023,172800,204158345,2520,2520,2520,2520,0
20241023,172700,204158345,2520,2520,2520,2520,0
20241023,172600,204158345,2520,2520,2520,2520,0
20241023,172500,204158345,2520,2520,2520,2520,0
20241023,172400,204158345,2520,2520,2520,2520,0
20241023,172300,204158345,2520,2520,2520,2520,0
20241023,172200,204158345,2520,2520,2520,2520,0
20241023,172100,204158345,2520,2520,2520,2520,0
20241023,172000,204158345,2520,2520,2520,2520,0
20241023,171900,204158345,2520,2520,2520,2520,0
20241023,171800,204158345,2520,2520,2520,2520,0
20241023,171700,204158345,2520,2520,2520,2520,0
20241023,171600,204158345,2520,2520,2520,2520,0
20241023,171500,204158345,2520,2520,2520,2520,0
20241023,171400,204158345,2520,2520,2520,2520,0
20241023,171300,204158345,2520,2520,2520,2520,0
20241023,171200,204158345,2520,2520,2520,2520,1658
20241023,171100,204158345,2520,2520,2520,2520,0
20241023,171000,204158345,2520,2520,2520,2520,0
20241023,170900,204158345,2520,2520,2520,2520,0
20241023,170800,204158345,2520,2520,2520,2520,0
20241023,170700,204158345,2520,2520,2520,2520,0
20241023,170600,204158345,2520,2520,2520,2520,0
20241023,170500,204158345,2520,2520,2520,2520,0
20241023,170400,204158345,2520,2520,2520,2520,0
20241023,170300,204158345,2520,2520,2520,2520,0
20241023,170200,204158345,2520,2520,2520,2520,0
20241023,170100,204158345,2520,2520,2520,2520,0
20241023,170000,204158345,2520,2520,2520,2520,0
20241023,165900,204158345,2520,2520,2520,2520,0
20241023,165800,204158345,2520,2520,2520,2520,0
20241023,165700,204158345,2520,2520,2520,2520,0
20241023,165600,204158345,2520,2520,2520,2520,0
20241023,165500,204158345,2520,2520,2520,2520,0
20241023,165400,204158345,2520,2520,2520,2520,0
20241023,165300,204158345,2520,2520,2520,2520,0
20241023,165200,204158345,2520,2520,2520,2520,0
20241023,165100,204158345,2520,2520,2520,2520,0
20241023,165000,204158345,2520,2520,2520,2520,0
20241023,164900,204158345,2520,2520,2520,2520,0
20241023,164800,204158345,2520,2520,2520,2520,0
20241023,164700,204158345,2520,2520,2520,2520,0
20241023,164600,204158345,2520,2520,2520,2520,0
20241023,164500,204158345,2520,2520,2520,2520,0
20241023,164400,204158345,2520,2520,2520,2520,0
20241023,164300,204158345,2520,2520,2520,2520,0
20241023,164200,204158345,2520,2520,2520,2520,1658
20241023,164100,204158345,2520,2520,2520,2520,0
20241023,164000,204158345,2520,2520,2520,2520,0
20241023,163900,204158345,2520,2520,2520,2520,0
20241023,163800,204158345,2520,2520,2520,2520,0
20241023,163700,204158345,2520,2520,2520,2520,0
20241023,163600,204158345,2520,2520,2520,2520,0
20241023,163500,204158345,2520,2520,2520,2520,0
20241023,163400,204158345,2520,2520,2520,2520,0
20241023,163300,204158345,2520,2520,2520,2520,0
20241023,163200,204158345,2520,2520,2520,2520,0
20241023,163100,204158345,2520,2520,2520,2520,0
20241023,163000,204158345,2520,2520,2520,2520,0
20241023,162900,204158345,2520,2520,2520,2520,0
20241023,162800,204158345,2520,2520,2520,2520,0
20241023,162700,204158345,2520,2520,2520,2520,0
20241023,162600,204158345,2520,2520,2520,2520,0
20241023,162500,204158345,2520,2520,2520,2520,0
20241023,162400,204158345,2520,2520,2520,2520,0
20241023,162300,204158345,2520,2520,2520,2520,0
20241023,162200,204158345,2520,2520,2520,2520,0
20241023,162100,204158345,2520,2520,2520,2520,0
20241023,162000,204158345,2520,2520,2520,2520,0
20241023,161900,204158345,2520,2520,2520,2520,0
20241023,161800,204158345,2520,2520,2520,2520,0
20241023,161700,204158345,2520,2520,2520,2520,0
20241023,161600,204158345,2520,2520,2520,2520,0
20241023,161500,204158345,2520,2520,2520,2520,0
20241023,161400,204158345,2520,2520,2520,2520,0
20241023,161300,204158345,2520,2520,2520,2520,0
20241023,161200,204158345,2520,2520,2520,2520,1658
20241023,161100,204158345,2520,2520,2520,2520,0
20241023,161000,204158345,2520,2520,2520,2520,0
20241023,160900,204158345,2520,2520,2520,2520,0
20241023,160800,204158345,2520,2520,2520,2520,0
20241023,160700,204158345,2520,2520,2520,2520,0
20241023,160600,204158345,2520,2520,2520,2520,0
20241023,160500,204158345,2520,2520,2520,2520,0
20241023,160400,204158345,2520,2520,2520,2520,0
20241023,160300,204158345,2520,2520,2520,2520,0
20241023,160200,204158345,2520,2520,2520,2520,0
20241023,160100,204158345,2520,2520,2520,2520,0
20241023,160000,204158345,2520,2520,2520,2520,0
20241023,155900,204158345,2520,2520,2520,2520,0
20241023,155800,204158345,2520,2520,2520,2520,0
20241023,155700,204158345,2520,2520,2520,2520,0
20241023,155600,204158345,2520,2520,2520,2520,0
20241023,155500,204158345,2520,2520,2520,2520,0
20241023,155400,204158345,2520,2520,2520,2520,0
20241023,155300,204158345,2520,2520,2520,2520,0
20241023,155200,204158345,2520,2520,2520,2520,0
20241023,155100,204158345,2520,2520,2520,2520,0
20241023,155000,204158345,2520,2520,2520,2520,0
20241023,154900,204158345,2520,2520,2520,2520,0
20241023,154800,204158345,2520,2520,2520,2520,0
20241023,154700,204158345,2520,2520,2520,2520,0
20241023,154600,204158345,2520,2520,2520,2520,0
20241023,154500,204158345,2520,2520,2520,2520,0
20241023,154400,204158345,2520,2520,2520,2520,0
20241023,154300,204158345,2520,2520,2520,2520,0
20241023,154200,204158345,2520,2520,2520,2520,1658
20241023,154100,204158345,2520,2520,2520,2520,0
20241023,154000,204158345,2520,2520,2520,2520,0
20241023,153900,204158345,2520,2520,2520,2520,0
20241023,153800,204158345,2520,2520,2520,2520,0
20241023,153700,204158345,2520,2520,2520,2520,0
20241023,153600,204158345,2520,2520,2520,2520,0
20241023,153500,204158345,2520,2520,2520,2520,0
20241023,153400,204158345,2520,2520,2520,2520,0
20241023,153300,204158345,2520,2520,2520,2520,0
20241023,153200,204158345,2520,2520,2520,2520,0
20241023,153100,204158345,2520,2520,2520,2520,0
20241023,153000,204158345,2520,2520,2520,2520,1658
20241023,152900,199980185,2530,2530,2530,2530,0
20241023,152800,199980185,2530,2530,2530,2530,0
20241023,152700,199980185,2530,2530,2530,2530,0
20241023,152600,199980185,2530,2530,2530,2530,0
20241023,152500,199980185,2530,2530,2530,2530,0
20241023,152400,199980185,2530,2530,2530,2530,0
20241023,152300,199980185,2530,2530,2530,2530,0
20241023,152200,199980185,2530,2530,2530,2530,0
20241023,152100,199980185,2530,2530,2530,2530,0
20241023,152000,199980185,2530,2530,2530,2530,0
20241023,151900,199980185,2530,2525,2530,2525,4
20241023,151800,199970070,2530,2530,2530,2530,1
20241023,151700,199967540,2520,2520,2520,2520,290
20241023,151600,199236740,2520,2530,2530,2520,367
20241023,151500,198311870,2515,2515,2515,2515,0
20241023,151400,198311870,2515,2520,2520,2515,301
20241023,151300,197554355,2530,2530,2530,2530,0
20241023,151200,197554355,2530,2530,2530,2530,0
20241023,151100,197554355,2530,2530,2530,2530,0
20241023,151000,197554355,2530,2530,2530,2530,0
20241023,150900,197554355,2530,2530,2530,2530,0
20241023,150800,197554355,2530,2530,2530,2530,0
20241023,150700,197554355,2530,2515,2530,2515,3
20241023,150600,197546795,2515,2515,2515,2515,8
20241023,150500,197526675,2515,2520,2520,2515,44
20241023,150400,197415965,2515,2515,2515,2515,129
20241023,150300,197091530,2510,2515,2515,2510,200
20241023,150200,196588930,2515,2515,2515,2515,20
20241023,150100,196538630,2520,2520,2520,2520,0
20241023,150000,196538630,2520,2530,2530,2520,4000
20241023,145900,186451950,2540,2540,2540,2540,10
20241023,145800,186426550,2540,2540,2540,2540,0
20241023,145700,186426550,2540,2540,2540,2540,0
20241023,145600,186426550,2540,2540,2540,2540,0
20241023,145500,186426550,2540,2540,2540,2540,0
20241023,145400,186426550,2540,2540,2540,2540,0
20241023,145300,186426550,2540,2540,2540,2540,0
20241023,145200,186426550,2540,2540,2540,2540,0
20241023,145100,186426550,2540,2540,2540,2540,0
20241023,145000,186426550,2540,2540,2540,2540,1
20241023,144900,186424010,2540,2540,2540,2540,35
20241023,144800,186335110,2540,2540,2540,2540,100
20241023,144700,186081110,2540,2540,2540,2540,10
20241023,144600,186055710,2540,2540,2540,2540,0
20241023,144500,186055710,2540,2535,2540,2535,1028
20241023,144400,183449635,2530,2530,2530,2530,1
20241023,144300,183447105,2525,2525,2525,2525,0
20241023,144200,183447105,2525,2525,2525,2525,0
20241023,144100,183447105,2525,2525,2525,2525,1
20241023,144000,183444580,2540,2540,2540,2540,1
20241023,143900,183442040,2525,2535,2535,2525,678
20241023,143800,181729510,2530,2530,2530,2530,0
20241023,143700,181729510,2530,2530,2530,2530,0
20241023,143600,181729510,2530,2530,2530,2530,31
20241023,143500,181651080,2545,2545,2545,2545,0
20241023,143400,181651080,2545,2545,2545,2545,1
20241023,143300,181648535,2530,2530,2530,2530,5
20241023,143200,181635885,2540,2540,2540,2540,604
20241023,143100,180101725,2540,2540,2540,2540,11
20241023,143000,180073785,2545,2545,2545,2545,0
20241023,142900,180073785,2545,2545,2545,2545,0
20241023,142800,180073785,2545,2545,2545,2545,0
20241023,142700,180073785,2545,2545,2545,2545,0
20241023,142600,180073785,2545,2545,2545,2545,0
20241023,142500,180073785,2545,2545,2545,2545,0
20241023,142400,180073785,2545,2545,2545,2545,0
20241023,142300,180073785,2545,2545,2545,2545,0
20241023,142200,180073785,2545,2545,2545,2545,1
20241023,142100,180071240,2540,2540,2540,2540,0
20241023,142000,180071240,2540,2535,2540,2535,3222
20241023,141900,171897545,2530,2530,2530,2530,0
20241023,141800,171897545,2530,2530,2530,2530,200
20241023,141700,171391545,2530,2530,2530,2530,0
20241023,141600,171391545,2530,2530,2530,2530,0
20241023,141500,171391545,2530,2530,2530,2530,3904
20241023,141400,161514425,2530,2530,2530,2530,9
20241023,141300,161491655,2525,2525,2525,2525,1
20241023,141200,161489130,2525,2530,2530,2525,1322
20241023,141100,158151045,2525,2525,2525,2525,0
20241023,141000,158151045,2525,2525,2525,2525,1130
20241023,140900,155297795,2525,2525,2525,2525,211
20241023,140800,154765020,2525,2525,2525,2525,0
20241023,140700,154765020,2525,2525,2525,2525,0
20241023,140600,154765020,2525,2525,2525,2525,10
20241023,140500,154739770,2525,2525,2525,2525,0
20241023,140400,154739770,2525,2525,2525,2525,0
20241023,140300,154739770,2525,2525,2525,2525,0
20241023,140200,154739770,2525,2525,2525,2525,1
20241023,140100,154737245,2530,2530,2530,2530,0
20241023,140000,154737245,2530,2530,2530,2530,0
20241023,135900,154737245,2530,2520,2530,2520,3
20241023,135800,154729665,2520,2520,2520,2520,0
20241023,135700,154729665,2520,2520,2520,2520,0
20241023,135600,154729665,2520,2520,2520,2520,130
20241023,135500,154402065,2520,2520,2520,2520,0
20241023,135400,154402065,2520,2520,2520,2520,0
20241023,135300,154402065,2520,2520,2520,2520,2
20241023,135200,154397025,2530,2530,2530,2530,0
20241023,135100,154397025,2530,2530,2530,2530,0
20241023,135000,154397025,2530,2530,2530,2530,0
20241023,134900,154397025,2530,2530,2530,2530,0
20241023,134800,154397025,2530,2530,2530,2530,1
20241023,134700,154394495,2530,2530,2530,2530,0
20241023,134600,154394495,2530,2530,2530,2530,0
20241023,134500,154394495,2530,2530,2530,2530,1
20241023,134400,154391965,2520,2520,2520,2520,0
20241023,134300,154391965,2520,2520,2520,2520,300
20241023,134200,153635965,2530,2530,2530,2530,0
20241023,134100,153635965,2530,2530,2530,2530,0
20241023,134000,153635965,2530,2530,2530,2530,0
20241023,133900,153635965,2530,2530,2530,2530,40
20241023,133800,153534765,2530,2530,2530,2530,0
20241023,133700,153534765,2530,2520,2530,2520,3498
20241023,133600,144704160,2520,2520,2520,2520,30
20241023,133500,144628560,2530,2530,2530,2530,0
20241023,133400,144628560,2530,2530,2530,2530,0
20241023,133300,144628560,2530,2530,2530,2530,0
20241023,133200,144628560,2530,2530,2530,2530,0
20241023,133100,144628560,2530,2530,2530,2530,1
20241023,133000,144626030,2525,2525,2525,2525,1200
20241023,132900,141596030,2530,2530,2530,2530,0
20241023,132800,141596030,2530,2530,2530,2530,0
20241023,132700,141596030,2530,2530,2530,2530,0
20241023,132600,141596030,2530,2530,2530,2530,200
20241023,132500,141090030,2525,2525,2525,2525,0
20241023,132400,141090030,2525,2525,2525,2525,2208
20241023,132300,135514830,2515,2515,2515,2515,0
20241023,132200,135514830,2515,2515,2515,2515,0
20241023,132100,135514830,2515,2515,2515,2515,0
20241023,132000,135514830,2515,2515,2515,2515,0
20241023,131900,135514830,2515,2520,2520,2515,200
20241023,131800,135011330,2525,2525,2525,2525,0
20241023,131700,135011330,2525,2525,2525,2525,0
20241023,131600,135011330,2525,2525,2525,2525,0
20241023,131500,135011330,2525,2525,2525,2525,0
20241023,131400,135011330,2525,2525,2525,2525,0
20241023,131300,135011330,2525,2525,2525,2525,1
20241023,131200,135008805,2510,2510,2510,2510,1
20241023,131100,135006295,2525,2525,2525,2525,0
20241023,131000,135006295,2525,2525,2525,2525,0
20241023,130900,135006295,2525,2525,2525,2525,0
20241023,130800,135006295,2525,2525,2525,2525,0
20241023,130700,135006295,2525,2525,2525,2525,0
20241023,130600,135006295,2525,2525,2525,2525,0
20241023,130500,135006295,2525,2525,2525,2525,0
20241023,130400,135006295,2525,2525,2525,2525,0
20241023,130300,135006295,2525,2525,2525,2525,0
20241023,130200,135006295,2525,2525,2525,2525,0
20241023,130100,135006295,2525,2525,2525,2525,0
20241023,130000,135006295,2525,2525,2525,2525,0
20241023,125900,135006295,2525,2525,2525,2525,0
20241023,125800,135006295,2525,2505,2525,2505,132
20241023,125700,134675615,2505,2505,2505,2505,0
20241023,125600,134675615,2505,2505,2505,2505,0
20241023,125500,134675615,2505,2505,2505,2505,0
20241023,125400,134675615,2505,2505,2505,2505,0
20241023,125300,134675615,2505,2515,2515,2505,410
20241023,125200,133646855,2515,2515,2515,2515,2
20241023,125100,133641825,2525,2525,2525,2525,0
20241023,125000,133641825,2525,2525,2525,2525,0
20241023,124900,133641825,2525,2525,2525,2525,0
20241023,124800,133641825,2525,2525,2525,2525,0
20241023,124700,133641825,2525,2525,2525,2525,0
20241023,124600,133641825,2525,2525,2525,2525,0
20241023,124500,133641825,2525,2525,2525,2525,0
20241023,124400,133641825,2525,2525,2525,2525,0
20241023,124300,133641825,2525,2525,2525,2525,20
20241023,124200,133591325,2525,2525,2525,2525,0
20241023,124100,133591325,2525,2525,2525,2525,0
20241023,124000,133591325,2525,2525,2525,2525,0
20241023,123900,133591325,2525,2525,2525,2525,0
20241023,123800,133591325,2525,2525,2525,2525,0
20241023,123700,133591325,2525,2525,2525,2525,0
20241023,123600,133591325,2525,2525,2525,2525,1
20241023,123500,133588800,2510,2510,2510,2510,0
20241023,123400,133588800,2510,2510,2510,2510,0
20241023,123300,133588800,2510,2510,2510,2510,0
20241023,123200,133588800,2510,2510,2510,2510,0
20241023,123100,133588800,2510,2510,2510,2510,0
20241023,123000,133588800,2510,2515,2515,2510,313
20241023,122900,132802920,2530,2530,2530,2530,0
20241023,122800,132802920,2530,2530,2530,2530,0
20241023,122700,132802920,2530,2530,2530,2530,10
20241023,122600,132777620,2530,2530,2530,2530,0
20241023,122500,132777620,2530,2530,2530,2530,0
20241023,122400,132777620,2530,2530,2530,2530,0
20241023,122300,132777620,2530,2530,2530,2530,0
20241023,122200,132777620,2530,2530,2530,2530,0
20241023,122100,132777620,2530,2530,2530,2530,0
20241023,122000,132777620,2530,2530,2530,2530,0
20241023,121900,132777620,2530,2530,2530,2530,0
20241023,121800,132777620,2530,2530,2530,2530,0
20241023,121700,132777620,2530,2530,2530,2530,0
20241023,121600,132777620,2530,2530,2530,2530,0
20241023,121500,132777620,2530,2530,2530,2530,0
20241023,121400,132777620,2530,2530,2530,2530,0
20241023,121300,132777620,2530,2530,2530,2530,0
20241023,121200,132777620,2530,2530,2530,2530,0
20241023,121100,132777620,2530,2530,2530,2530,0
20241023,121000,132777620,2530,2530,2530,2530,0
20241023,120900,132777620,2530,2530,2530,2530,0
20241023,120800,132777620,2530,2530,2530,2530,0
20241023,120700,132777620,2530,2530,2530,2530,0
20241023,120600,132777620,2530,2530,2530,2530,1
20241023,120500,132775090,2520,2520,2520,2520,0
20241023,120400,132775090,2520,2525,2525,2520,171
20241023,120300,132343950,2525,2525,2525,2525,0
20241023,120200,132343950,2525,2525,2525,2525,0
20241023,120100,132343950,2525,2525,2525,2525,0
20241023,120000,132343950,2525,2525,2525,2525,0
20241023,115900,132343950,2525,2525,2525,2525,0
20241023,115800,132343950,2525,2525,2525,2525,0
20241023,115700,132343950,2525,2525,2525,2525,3
20241023,115600,132336375,2525,2525,2525,2525,1
20241023,115500,132333850,2525,2525,2525,2525,55
20241023,115400,132194975,2525,2525,2525,2525,2
20241023,115300,132189925,2535,2535,2535,2535,20
20241023,115200,132139225,2535,2535,2535,2535,0
20241023,115100,132139225,2535,2535,2535,2535,0
20241023,115000,132139225,2535,2535,2535,2535,0
20241023,114900,132139225,2535,2535,2535,2535,0
20241023,114800,132139225,2535,2535,2535,2535,0
20241023,114700,132139225,2535,2535,2535,2535,0
20241023,114600,132139225,2535,2535,2535,2535,0
20241023,114500,132139225,2535,2535,2535,2535,0
20241023,114400,132139225,2535,2535,2535,2535,0
20241023,114300,132139225,2535,2535,2535,2535,0
20241023,114200,132139225,2535,2535,2535,2535,0
20241023,114100,132139225,2535,2530,2535,2530,800
20241023,114000,130111405,2530,2530,2530,2530,1
20241023,113900,130108875,2530,2530,2530,2530,1
20241023,113800,130106345,2530,2530,2530,2530,0
20241023,113700,130106345,2530,2530,2530,2530,1
20241023,113600,130103815,2530,2530,2530,2530,0
20241023,113500,130103815,2530,2530,2530,2530,1
20241023,113400,130101285,2535,2535,2535,2535,0
20241023,113300,130101285,2535,2535,2535,2535,0
20241023,113200,130101285,2535,2530,2535,2530,205
20241023,113100,129582435,2530,2530,2530,2530,0
20241023,113000,129582435,2530,2530,2530,2530,0
20241023,112900,129582435,2530,2525,2530,2525,400
20241023,112800,128570735,2530,2530,2530,2530,0
20241023,112700,128570735,2530,2525,2530,2525,5000
20241023,112600,115920780,2525,2525,2525,2525,0
20241023,112500,115920780,2525,2525,2525,2525,1100
20241023,112400,113143280,2520,2520,2520,2520,202
20241023,112300,112634240,2505,2505,2505,2505,0
20241023,112200,112634240,2505,2505,2505,2505,14
20241023,112100,112599170,2505,2505,2505,2505,0
20241023,112000,112599170,2505,2505,2505,2505,0
20241023,111900,112599170,2505,2505,2505,2505,1000
20241023,111800,110094170,2520,2520,2520,2520,0
20241023,111700,110094170,2520,2520,2520,2520,0
20241023,111600,110094170,2520,2520,2520,2520,4
20241023,111500,110084090,2520,2520,2520,2520,0
20241023,111400,110084090,2520,2520,2520,2520,0
20241023,111300,110084090,2520,2520,2520,2520,0
20241023,111200,110084090,2520,2520,2520,2520,0
20241023,111100,110084090,2520,2520,2520,2520,0
20241023,111000,110084090,2520,2520,2520,2520,50
20241023,110900,109958090,2500,2515,2520,2500,2585
20241023,110800,103452150,2500,2500,2500,2500,0
20241023,110700,103452150,2500,2500,2500,2500,250
20241023,110600,102827150,2510,2510,2510,2510,92
20241023,110500,102596230,2510,2510,2510,2510,2800
20241023,110400,95568230,2500,2500,2500,2500,0
20241023,110300,95568230,2500,2500,2500,2500,181
20241023,110200,95115730,2500,2500,2500,2500,0
20241023,110100,95115730,2500,2500,2500,2500,0
20241023,110000,95115730,2500,2500,2500,2500,100
20241023,105900,94865730,2500,2500,2500,2500,0
20241023,105800,94865730,2500,2500,2500,2500,0
20241023,105700,94865730,2500,2500,2500,2500,350
20241023,105600,93990730,2500,2505,2505,2500,100
20241023,105500,93740690,2505,2505,2505,2505,0
20241023,105400,93740690,2505,2505,2505,2505,0
20241023,105300,93740690,2505,2505,2505,2505,8
20241023,105200,93720650,2510,2510,2510,2510,0
20241023,105100,93720650,2510,2510,2510,2510,0
20241023,105000,93720650,2510,2510,2510,2510,0
20241023,104900,93720650,2510,2510,2510,2510,0
20241023,104800,93720650,2510,2510,2510,2510,92
20241023,104700,93489730,2510,2505,2510,2505,1773
20241023,104600,89047470,2505,2505,2505,2505,0
20241023,104500,89047470,2505,2505,2505,2505,86
20241023,104400,88832040,2505,2505,2505,2505,7
20241023,104300,88814505,2505,2505,2505,2505,5
20241023,104200,88801980,2505,2505,2505,2505,2
20241023,104100,88796970,2500,2500,2500,2500,296
20241023,104000,88056970,2500,2500,2500,2500,0
20241023,103900,88056970,2500,2495,2500,2495,108
20241023,103800,87786995,2495,2495,2495,2495,1
20241023,103700,87784500,2490,2490,2490,2490,0
20241023,103600,87784500,2490,2490,2490,2490,0
20241023,103500,87784500,2490,2490,2490,2490,0
20241023,103400,87784500,2490,2490,2490,2490,0
20241023,103300,87784500,2490,2490,2490,2490,0
20241023,103200,87784500,2490,2490,2490,2490,50
20241023,103100,87660000,2490,2490,2490,2490,102
20241023,103000,87406020,2490,2490,2490,2490,121
20241023,102900,87104730,2500,2500,2500,2500,1050
20241023,102800,84479730,2495,2495,2495,2495,420
20241023,102700,83431830,2490,2490,2490,2490,0
20241023,102600,83431830,2490,2490,2490,2490,50
20241023,102500,83307330,2490,2490,2490,2490,0
20241023,102400,83307330,2490,2490,2490,2490,16
20241023,102300,83267490,2495,2495,2495,2495,0
20241023,102200,83267490,2495,2495,2495,2495,4
20241023,102100,83257510,2495,2495,2495,2495,0
20241023,102000,83257510,2495,2495,2495,2495,0
20241023,101900,83257510,2495,2495,2495,2495,0
20241023,101800,83257510,2495,2495,2495,2495,0
20241023,101700,83257510,2495,2500,2500,2495,1096
20241023,101600,80520015,2500,2500,2500,2500,426
20241023,101500,79455015,2505,2505,2505,2505,0
20241023,101400,79455015,2505,2505,2505,2505,1
20241023,101300,79452510,2495,2495,2495,2495,0
20241023,101200,79452510,2495,2505,2505,2495,1106
20241023,101100,76689050,2505,2505,2505,2505,5
20241023,101000,76676525,2505,2505,2505,2505,0
20241023,100900,76676525,2505,2505,2505,2505,4
20241023,100800,76666505,2505,2505,2505,2505,0
20241023,100700,76666505,2505,2505,2505,2505,0
20241023,100600,76666505,2505,2505,2505,2505,3
20241023,100500,76658990,2500,2500,2500,2500,0
20241023,100400,76658990,2500,2500,2500,2500,141
20241023,100300,76306490,2510,2510,2510,2510,0
20241023,100200,76306490,2510,2510,2510,2510,0
20241023,100100,76306490,2510,2510,2510,2510,1
20241023,100000,76303980,2515,2515,2515,2515,0
20241023,095900,76303980,2515,2515,2515,2515,0
20241023,095800,76303980,2515,2515,2515,2515,0
20241023,095700,76303980,2515,2515,2515,2515,0
20241023,095600,76303980,2515,2515,2515,2515,0
20241023,095500,76303980,2515,2515,2515,2495,17
20241023,095400,76261525,2485,2505,2505,2485,1100
20241023,095300,73520415,2520,2520,2520,2520,0
20241023,095200,73520415,2520,2520,2520,2520,10
20241023,095100,73495215,2520,2520,2520,2520,0
20241023,095000,73495215,2520,2520,2520,2520,0
20241023,094900,73495215,2520,2520,2520,2520,31
20241023,094800,73417095,2525,2525,2525,2525,0
20241023,094700,73417095,2525,2525,2525,2525,0
20241023,094600,73417095,2525,2525,2525,2525,0
20241023,094500,73417095,2525,2525,2525,2525,1
20241023,094400,73414570,2520,2520,2520,2520,20
20241023,094300,73364170,2520,2520,2520,2520,138
20241023,094200,73016410,2520,2520,2520,2520,1
20241023,094100,73013890,2520,2520,2520,2520,4
20241023,094000,73003810,2520,2520,2520,2520,0
20241023,093900,73003810,2520,2520,2520,2520,10
20241023,093800,72978610,2500,2505,2520,2500,180
20241023,093700,72527820,2525,2525,2525,2525,0
20241023,093600,72527820,2525,2525,2525,2525,30
20241023,093500,72452070,2530,2530,2530,2530,0
20241023,093400,72452070,2530,2530,2530,2530,1
20241023,093300,72449540,2530,2510,2530,2510,7101
20241023,093200,54560430,2510,2510,2510,2510,1
20241023,093100,54557920,2485,2485,2485,2485,100
20241023,093000,54309420,2485,2485,2485,2485,0
20241023,092900,54309420,2485,2480,2485,2480,216
20241023,092800,53773605,2480,2480,2480,2480,1
20241023,092700,53771125,2480,2480,2480,2480,609
20241023,092600,52260805,2475,2475,2475,2475,242
20241023,092500,51661855,2480,2480,2480,2480,0
20241023,092400,51661855,2480,2480,2480,2480,0
20241023,092300,51661855,2480,2455,2480,2455,733
20241023,092200,49852550,2460,2470,2470,2460,2168
20241023,092100,44514165,2470,2485,2485,2470,1588
20241023,092000,40584105,2485,2490,2490,2485,457
20241023,091900,39446695,2490,2495,2495,2490,2
20241023,091800,39441710,2495,2500,2500,2495,5661
20241023,091700,25316715,2515,2515,2515,2515,101
20241023,091600,25062700,2500,2500,2500,2500,0
20241023,091500,25062700,2500,2520,2520,2500,714
20241023,091400,23277650,2520,2520,2520,2520,1002
20241023,091300,20752610,2505,2510,2525,2500,2218
20241023,091200,15198895,2510,2510,2510,2510,0
20241023,091100,15198895,2510,2510,2510,2510,0
20241023,091000,15198895,2510,2510,2510,2510,1285
20241023,090900,11973545,2515,2510,2515,2510,25
20241023,090800,11910680,2530,2530,2530,2520,240
20241023,090700,11305650,2535,2535,2535,2535,0
20241023,090600,11305650,2535,2530,2535,2520,329
20241023,090500,10475075,2525,2535,2535,2525,203
20241023,090400,9962400,2535,2530,2535,2530,211
20241023,090300,9427565,2525,2530,2535,2525,678
20241023,090200,7714440,2535,2535,2535,2535,57
20241023,090100,7569945,2535,2530,2535,2530,183
20241023,090000,7106440,2530,2520,2530,2520,2820