KissMeData/025560/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190300,1629019450,3275,3275,3275,3275,2933
20231012,190200,1629019450,3275,3275,3275,3275,0
20231012,190100,1629019450,3275,3275,3275,3275,0
20231012,190000,1629019450,3275,3275,3275,3275,0
20231012,185900,1629019450,3275,3275,3275,3275,0
20231012,185800,1629019450,3275,3275,3275,3275,0
20231012,185700,1629019450,3275,3275,3275,3275,0
20231012,185600,1629019450,3275,3275,3275,3275,0
20231012,185500,1629019450,3275,3275,3275,3275,0
20231012,185400,1629019450,3275,3275,3275,3275,0
20231012,185300,1629019450,3275,3275,3275,3275,0
20231012,185200,1629019450,3275,3275,3275,3275,0
20231012,185100,1629019450,3275,3275,3275,3275,0
20231012,185000,1629019450,3275,3275,3275,3275,0
20231012,184900,1629019450,3275,3275,3275,3275,0
20231012,184800,1629019450,3275,3275,3275,3275,0
20231012,184700,1629019450,3275,3275,3275,3275,0
20231012,184600,1629019450,3275,3275,3275,3275,0
20231012,184500,1629019450,3275,3275,3275,3275,0
20231012,184400,1629019450,3275,3275,3275,3275,0
20231012,184300,1629019450,3275,3275,3275,3275,0
20231012,184200,1629019450,3275,3275,3275,3275,0
20231012,184100,1629019450,3275,3275,3275,3275,0
20231012,184000,1629019450,3275,3275,3275,3275,0
20231012,183900,1629019450,3275,3275,3275,3275,0
20231012,183800,1629019450,3275,3275,3275,3275,0
20231012,183700,1629019450,3275,3275,3275,3275,0
20231012,183600,1629019450,3275,3275,3275,3275,0
20231012,183500,1629019450,3275,3275,3275,3275,0
20231012,183400,1629019450,3275,3275,3275,3275,0
20231012,183300,1629019450,3275,3275,3275,3275,2933
20231012,183200,1629019450,3275,3275,3275,3275,0
20231012,183100,1629019450,3275,3275,3275,3275,0
20231012,183000,1629019450,3275,3275,3275,3275,0
20231012,182900,1629019450,3275,3275,3275,3275,0
20231012,182800,1629019450,3275,3275,3275,3275,0
20231012,182700,1629019450,3275,3275,3275,3275,0
20231012,182600,1629019450,3275,3275,3275,3275,0
20231012,182500,1629019450,3275,3275,3275,3275,0
20231012,182400,1629019450,3275,3275,3275,3275,0
20231012,182300,1629019450,3275,3275,3275,3275,0
20231012,182200,1629019450,3275,3275,3275,3275,0
20231012,182100,1629019450,3275,3275,3275,3275,0
20231012,182000,1629019450,3275,3275,3275,3275,0
20231012,181900,1629019450,3275,3275,3275,3275,0
20231012,181800,1629019450,3275,3275,3275,3275,0
20231012,181700,1629019450,3275,3275,3275,3275,0
20231012,181600,1629019450,3275,3275,3275,3275,0
20231012,181500,1629019450,3275,3275,3275,3275,0
20231012,181400,1629019450,3275,3275,3275,3275,0
20231012,181300,1629019450,3275,3275,3275,3275,0
20231012,181200,1629019450,3275,3275,3275,3275,0
20231012,181100,1629019450,3275,3275,3275,3275,0
20231012,181000,1629019450,3275,3275,3275,3275,0
20231012,180900,1629019450,3275,3275,3275,3275,0
20231012,180800,1629019450,3275,3275,3275,3275,0
20231012,180700,1629019450,3275,3275,3275,3275,0
20231012,180600,1629019450,3275,3275,3275,3275,0
20231012,180500,1629019450,3275,3275,3275,3275,0
20231012,180400,1629019450,3275,3275,3275,3275,0
20231012,180300,1629019450,3275,3275,3275,3275,2933
20231012,180200,1629019450,3275,3275,3275,3275,0
20231012,180100,1629019450,3275,3275,3275,3275,0
20231012,180000,1629019450,3275,3275,3275,3275,0
20231012,175900,1629019450,3275,3275,3275,3275,0
20231012,175800,1629019450,3275,3275,3275,3275,0
20231012,175700,1629019450,3275,3275,3275,3275,0
20231012,175600,1629019450,3275,3275,3275,3275,0
20231012,175500,1629019450,3275,3275,3275,3275,0
20231012,175400,1629019450,3275,3275,3275,3275,0
20231012,175300,1629019450,3275,3275,3275,3275,0
20231012,175200,1629019450,3275,3275,3275,3275,0
20231012,175100,1629019450,3275,3275,3275,3275,0
20231012,175000,1629019450,3275,3275,3275,3275,0
20231012,174900,1629019450,3275,3275,3275,3275,0
20231012,174800,1629019450,3275,3275,3275,3275,0
20231012,174700,1629019450,3275,3275,3275,3275,0
20231012,174600,1629019450,3275,3275,3275,3275,0
20231012,174500,1629019450,3275,3275,3275,3275,0
20231012,174400,1629019450,3275,3275,3275,3275,0
20231012,174300,1629019450,3275,3275,3275,3275,0
20231012,174200,1629019450,3275,3275,3275,3275,0
20231012,174100,1629019450,3275,3275,3275,3275,0
20231012,174000,1629019450,3275,3275,3275,3275,0
20231012,173900,1629019450,3275,3275,3275,3275,0
20231012,173800,1629019450,3275,3275,3275,3275,0
20231012,173700,1629019450,3275,3275,3275,3275,0
20231012,173600,1629019450,3275,3275,3275,3275,0
20231012,173500,1629019450,3275,3275,3275,3275,0
20231012,173400,1629019450,3275,3275,3275,3275,0
20231012,173300,1629019450,3275,3275,3275,3275,2933
20231012,173200,1629019450,3275,3275,3275,3275,0
20231012,173100,1629019450,3275,3275,3275,3275,0
20231012,173000,1629019450,3275,3275,3275,3275,0
20231012,172900,1629019450,3275,3275,3275,3275,0
20231012,172800,1629019450,3275,3275,3275,3275,0
20231012,172700,1629019450,3275,3275,3275,3275,0
20231012,172600,1629019450,3275,3275,3275,3275,0
20231012,172500,1629019450,3275,3275,3275,3275,0
20231012,172400,1629019450,3275,3275,3275,3275,0
20231012,172300,1629019450,3275,3275,3275,3275,0
20231012,172200,1629019450,3275,3275,3275,3275,0
20231012,172100,1629019450,3275,3275,3275,3275,0
20231012,172000,1629019450,3275,3275,3275,3275,0
20231012,171900,1629019450,3275,3275,3275,3275,0
20231012,171800,1629019450,3275,3275,3275,3275,0
20231012,171700,1629019450,3275,3275,3275,3275,0
20231012,171600,1629019450,3275,3275,3275,3275,0
20231012,171500,1629019450,3275,3275,3275,3275,0
20231012,171400,1629019450,3275,3275,3275,3275,0
20231012,171300,1629019450,3275,3275,3275,3275,0
20231012,171200,1629019450,3275,3275,3275,3275,0
20231012,171100,1629019450,3275,3275,3275,3275,0
20231012,171000,1629019450,3275,3275,3275,3275,0
20231012,170900,1629019450,3275,3275,3275,3275,0
20231012,170800,1629019450,3275,3275,3275,3275,0
20231012,170700,1629019450,3275,3275,3275,3275,0
20231012,170600,1629019450,3275,3275,3275,3275,0
20231012,170500,1629019450,3275,3275,3275,3275,0
20231012,170400,1629019450,3275,3275,3275,3275,0
20231012,170300,1629019450,3275,3275,3275,3275,2933
20231012,170200,1629019450,3275,3275,3275,3275,0
20231012,170100,1629019450,3275,3275,3275,3275,0
20231012,170000,1629019450,3275,3275,3275,3275,0
20231012,165900,1629019450,3275,3275,3275,3275,0
20231012,165800,1629019450,3275,3275,3275,3275,0
20231012,165700,1629019450,3275,3275,3275,3275,0
20231012,165600,1629019450,3275,3275,3275,3275,0
20231012,165500,1629019450,3275,3275,3275,3275,0
20231012,165400,1629019450,3275,3275,3275,3275,0
20231012,165300,1629019450,3275,3275,3275,3275,0
20231012,165200,1629019450,3275,3275,3275,3275,0
20231012,165100,1629019450,3275,3275,3275,3275,0
20231012,165000,1629019450,3275,3275,3275,3275,0
20231012,164900,1629019450,3275,3275,3275,3275,0
20231012,164800,1629019450,3275,3275,3275,3275,0
20231012,164700,1629019450,3275,3275,3275,3275,0
20231012,164600,1629019450,3275,3275,3275,3275,0
20231012,164500,1629019450,3275,3275,3275,3275,0
20231012,164400,1629019450,3275,3275,3275,3275,0
20231012,164300,1629019450,3275,3275,3275,3275,0
20231012,164200,1629019450,3275,3275,3275,3275,0
20231012,164100,1629019450,3275,3275,3275,3275,0
20231012,164000,1629019450,3275,3275,3275,3275,0
20231012,163900,1629019450,3275,3275,3275,3275,0
20231012,163800,1629019450,3275,3275,3275,3275,0
20231012,163700,1629019450,3275,3275,3275,3275,0
20231012,163600,1629019450,3275,3275,3275,3275,0
20231012,163500,1629019450,3275,3275,3275,3275,0
20231012,163400,1629019450,3275,3275,3275,3275,0
20231012,163300,1629019450,3275,3275,3275,3275,2933
20231012,163200,1629019450,3275,3275,3275,3275,0
20231012,163100,1629019450,3275,3275,3275,3275,0
20231012,163000,1629019450,3275,3275,3275,3275,0
20231012,162900,1629019450,3275,3275,3275,3275,0
20231012,162800,1629019450,3275,3275,3275,3275,0
20231012,162700,1629019450,3275,3275,3275,3275,0
20231012,162600,1629019450,3275,3275,3275,3275,0
20231012,162500,1629019450,3275,3275,3275,3275,0
20231012,162400,1629019450,3275,3275,3275,3275,0
20231012,162300,1629019450,3275,3275,3275,3275,0
20231012,162200,1629019450,3275,3275,3275,3275,0
20231012,162100,1629019450,3275,3275,3275,3275,0
20231012,162000,1629019450,3275,3275,3275,3275,0
20231012,161900,1629019450,3275,3275,3275,3275,0
20231012,161800,1629019450,3275,3275,3275,3275,0
20231012,161700,1629019450,3275,3275,3275,3275,0
20231012,161600,1629019450,3275,3275,3275,3275,0
20231012,161500,1629019450,3275,3275,3275,3275,0
20231012,161400,1629019450,3275,3275,3275,3275,0
20231012,161300,1629019450,3275,3275,3275,3275,0
20231012,161200,1629019450,3275,3275,3275,3275,0
20231012,161100,1629019450,3275,3275,3275,3275,0
20231012,161000,1629019450,3275,3275,3275,3275,0
20231012,160900,1629019450,3275,3275,3275,3275,0
20231012,160800,1629019450,3275,3275,3275,3275,0
20231012,160700,1629019450,3275,3275,3275,3275,0
20231012,160600,1629019450,3275,3275,3275,3275,0
20231012,160500,1629019450,3275,3275,3275,3275,0
20231012,160400,1629019450,3275,3275,3275,3275,0
20231012,160300,1629019450,3275,3275,3275,3275,2933
20231012,160200,1629019450,3275,3275,3275,3275,0
20231012,160100,1629019450,3275,3275,3275,3275,0
20231012,160000,1629019450,3275,3275,3275,3275,0
20231012,155900,1629019450,3275,3275,3275,3275,0
20231012,155800,1629019450,3275,3275,3275,3275,0
20231012,155700,1629019450,3275,3275,3275,3275,0
20231012,155600,1629019450,3275,3275,3275,3275,0
20231012,155500,1629019450,3275,3275,3275,3275,0
20231012,155400,1629019450,3275,3275,3275,3275,0
20231012,155300,1629019450,3275,3275,3275,3275,0
20231012,155200,1629019450,3275,3275,3275,3275,0
20231012,155100,1629019450,3275,3275,3275,3275,0
20231012,155000,1629019450,3275,3275,3275,3275,0
20231012,154900,1629019450,3275,3275,3275,3275,0
20231012,154800,1629019450,3275,3275,3275,3275,0
20231012,154700,1629019450,3275,3275,3275,3275,0
20231012,154600,1629019450,3275,3275,3275,3275,0
20231012,154500,1629019450,3275,3275,3275,3275,0
20231012,154400,1629019450,3275,3275,3275,3275,0
20231012,154300,1629019450,3275,3275,3275,3275,0
20231012,154200,1629019450,3275,3275,3275,3275,0
20231012,154100,1629019450,3275,3275,3275,3275,0
20231012,154000,1629019450,3275,3275,3275,3275,0
20231012,153900,1629019450,3275,3275,3275,3275,0
20231012,153800,1629019450,3275,3275,3275,3275,0
20231012,153700,1629019450,3275,3275,3275,3275,0
20231012,153600,1629019450,3275,3275,3275,3275,0
20231012,153500,1629019450,3275,3275,3275,3275,0
20231012,153400,1629019450,3275,3275,3275,3275,0
20231012,153300,1629019450,3275,3275,3275,3275,2933
20231012,153200,1629019450,3275,3275,3275,3275,0
20231012,153100,1629019450,3275,3275,3275,3275,0
20231012,153000,1629019450,3275,3275,3275,3275,2933
20231012,152900,1619413875,3260,3260,3260,3260,0
20231012,152800,1619413875,3260,3260,3260,3260,0
20231012,152700,1619413875,3260,3260,3260,3260,0
20231012,152600,1619413875,3260,3260,3260,3260,0
20231012,152500,1619413875,3260,3260,3260,3260,0
20231012,152400,1619413875,3260,3260,3260,3260,0
20231012,152300,1619413875,3260,3260,3260,3260,0
20231012,152200,1619413875,3260,3260,3260,3260,0
20231012,152100,1619413875,3260,3260,3260,3260,0
20231012,152000,1619413875,3260,3260,3260,3260,0
20231012,151900,1619413875,3260,3260,3260,3250,3092
20231012,151800,1609354515,3265,3260,3265,3260,1455
20231012,151700,1604610710,3260,3260,3260,3255,4992
20231012,151600,1588353095,3265,3260,3265,3260,4374
20231012,151500,1574088300,3260,3265,3265,3260,2428
20231012,151400,1566161170,3270,3270,3270,3270,413
20231012,151300,1564810660,3270,3260,3270,3260,1199
20231012,151200,1560895920,3265,3265,3265,3265,915
20231012,151100,1557908445,3265,3260,3265,3260,327
20231012,151000,1556840925,3260,3260,3265,3255,941
20231012,150900,1553776380,3260,3260,3265,3260,542
20231012,150800,1552009450,3255,3255,3260,3250,1680
20231012,150700,1546542775,3255,3260,3265,3255,4131
20231012,150600,1533094810,3265,3265,3265,3265,47
20231012,150500,1532941355,3265,3265,3265,3265,4
20231012,150400,1532928295,3260,3265,3265,3260,819
20231012,150300,1530257025,3265,3260,3265,3260,373
20231012,150200,1529040650,3260,3260,3260,3255,762
20231012,150100,1526557195,3260,3265,3265,3260,2593
20231012,150000,1518103550,3260,3260,3260,3260,1334
20231012,145900,1513754710,3265,3255,3265,3255,1807
20231012,145800,1507868395,3255,3255,3255,3255,859
20231012,145700,1505072350,3260,3260,3260,3260,2071
20231012,145600,1498320890,3265,3260,3265,3260,1348
20231012,145500,1493926405,3260,3260,3260,3260,735
20231012,145400,1491530305,3265,3260,3265,3260,587
20231012,145300,1489615945,3265,3265,3265,3265,1000
20231012,145200,1486350945,3260,3265,3265,3260,1001
20231012,145100,1483087680,3265,3265,3265,3265,1000
20231012,145000,1479822680,3265,3270,3270,3265,192
20231012,144900,1479195790,3275,3275,3275,3275,0
20231012,144800,1479195790,3275,3275,3275,3270,749
20231012,144700,1476745690,3270,3270,3270,3265,612
20231012,144600,1474744785,3275,3275,3275,3275,20
20231012,144500,1474679285,3280,3275,3280,3275,168
20231012,144400,1474129080,3280,3280,3280,3280,335
20231012,144300,1473030280,3280,3270,3280,3265,5564
20231012,144200,1454859375,3270,3270,3270,3270,74
20231012,144100,1454617395,3275,3275,3275,3275,0
20231012,144000,1454617395,3275,3265,3275,3265,5070
20231012,143900,1438058430,3265,3265,3265,3265,52
20231012,143800,1437888650,3260,3265,3265,3260,156
20231012,143700,1437379585,3265,3265,3265,3255,230
20231012,143600,1436629155,3265,3270,3280,3265,3033
20231012,143500,1426703955,3270,3270,3270,3270,101
20231012,143400,1426373685,3270,3265,3270,3265,8
20231012,143300,1426347555,3270,3265,3270,3265,5
20231012,143200,1426331220,3270,3265,3270,3255,753
20231012,143100,1423873735,3270,3270,3275,3265,989
20231012,143000,1420639450,3270,3265,3270,3255,1252
20231012,142900,1416559770,3260,3270,3270,3255,1123
20231012,142800,1412898195,3270,3270,3270,3270,523
20231012,142700,1411187985,3270,3270,3275,3260,1568
20231012,142600,1406060470,3275,3275,3275,3275,13
20231012,142500,1406017895,3275,3280,3285,3275,1718
20231012,142400,1400388405,3275,3280,3290,3275,3298
20231012,142300,1389556145,3285,3280,3285,3275,1263
20231012,142200,1385415020,3280,3280,3280,3270,1864
20231012,142100,1379312235,3280,3280,3280,3275,523
20231012,142000,1377599385,3280,3285,3285,3280,4474
20231012,141900,1362919825,3285,3285,3285,3280,753
20231012,141800,1360448900,3280,3285,3290,3280,1780
20231012,141700,1354600290,3280,3270,3280,3270,23771
20231012,141600,1276664510,3270,3255,3270,3255,3051
20231012,141500,1266713600,3260,3260,3260,3260,1695
20231012,141400,1261187900,3260,3255,3260,3255,4617
20231012,141300,1246136505,3255,3255,3255,3255,10
20231012,141200,1246103955,3260,3255,3260,3255,4086
20231012,141100,1232783985,3255,3250,3255,3250,73
20231012,141000,1232546725,3250,3255,3260,3250,1919
20231012,140900,1226300880,3255,3255,3255,3255,423
20231012,140800,1224924015,3255,3255,3255,3255,191
20231012,140700,1224302310,3255,3255,3255,3255,351
20231012,140600,1223159805,3250,3255,3255,3250,324
20231012,140500,1222105195,3250,3250,3250,3250,51
20231012,140400,1221939445,3255,3255,3255,3255,357
20231012,140300,1220777410,3255,3255,3255,3255,0
20231012,140200,1220777410,3255,3240,3255,3240,1998
20231012,140100,1214283910,3240,3250,3250,3240,546
20231012,140000,1212512420,3250,3250,3250,3250,15
20231012,135900,1212463670,3250,3240,3250,3240,1171
20231012,135800,1208662920,3250,3235,3250,3235,1461
20231012,135700,1203935120,3235,3235,3235,3235,308
20231012,135600,1202938740,3235,3235,3235,3235,1
20231012,135500,1202935505,3235,3245,3245,3235,6254
20231012,135400,1182679280,3245,3240,3245,3240,21
20231012,135300,1182611200,3240,3245,3245,3240,2407
20231012,135200,1174808020,3250,3250,3250,3250,45
20231012,135100,1174661770,3250,3250,3250,3250,255
20231012,135000,1173833020,3250,3250,3250,3250,0
20231012,134900,1173833020,3250,3250,3250,3250,0
20231012,134800,1173833020,3250,3250,3250,3250,0
20231012,134700,1173833020,3250,3250,3250,3250,21
20231012,134600,1173764770,3250,3250,3250,3250,184
20231012,134500,1173166770,3250,3250,3250,3250,0
20231012,134400,1173166770,3250,3250,3250,3250,123
20231012,134300,1172767020,3250,3250,3250,3250,307
20231012,134200,1171769270,3250,3250,3250,3250,66
20231012,134100,1171554770,3250,3245,3250,3240,4802
20231012,134000,1155975875,3245,3240,3245,3240,218
20231012,133900,1155268590,3245,3245,3245,3245,1
20231012,133800,1155265345,3245,3245,3245,3245,1825
20231012,133700,1149343220,3250,3250,3250,3250,200
20231012,133600,1148693220,3250,3250,3250,3250,69
20231012,133500,1148468970,3250,3250,3250,3240,322
20231012,133400,1147422520,3250,3245,3250,3240,121
20231012,133300,1147029875,3245,3245,3245,3245,2
20231012,133200,1147023385,3250,3250,3250,3250,0
20231012,133100,1147023385,3250,3250,3250,3250,0
20231012,133000,1147023385,3250,3250,3250,3250,51
20231012,132900,1146857635,3245,3245,3245,3245,602
20231012,132800,1144904145,3245,3245,3245,3245,308
20231012,132700,1143904685,3245,3240,3245,3240,101
20231012,132600,1143577440,3240,3245,3245,3240,1992
20231012,132500,1137123355,3240,3240,3240,3240,105
20231012,132400,1136783155,3240,3245,3245,3240,65
20231012,132300,1136572245,3245,3245,3245,3245,941
20231012,132200,1133518700,3245,3245,3255,3240,4306
20231012,132100,1119550720,3260,3260,3260,3260,0
20231012,132000,1119550720,3260,3250,3260,3250,602
20231012,131900,1117594200,3260,3260,3260,3260,306
20231012,131800,1116596640,3260,3260,3260,3260,13
20231012,131700,1116554260,3260,3260,3260,3250,173
20231012,131600,1115991515,3255,3255,3255,3255,970
20231012,131500,1112834165,3250,3250,3250,3250,31
20231012,131400,1112733415,3255,3250,3255,3250,10
20231012,131300,1112700870,3250,3250,3250,3250,175
20231012,131200,1112132120,3245,3245,3245,3245,100
20231012,131100,1111807620,3240,3250,3250,3240,2656
20231012,131000,1103180105,3250,3240,3250,3240,8541
20231012,130900,1075486165,3240,3245,3245,3240,2092
20231012,130800,1068708065,3240,3245,3245,3240,440
20231012,130700,1067282215,3245,3250,3250,3245,258
20231012,130600,1066444955,3250,3255,3255,3250,149
20231012,130500,1065960100,3260,3255,3260,3255,26
20231012,130400,1065875370,3260,3255,3260,3250,2556
20231012,130300,1057566790,3255,3255,3255,3255,2000
20231012,130200,1051056790,3260,3255,3260,3250,2121
20231012,130100,1044162830,3260,3260,3260,3260,0
20231012,130000,1044162830,3260,3250,3260,3245,4052
20231012,125900,1031003570,3250,3255,3255,3250,2301
20231012,125800,1023523815,3255,3245,3255,3245,366
20231012,125700,1022332535,3240,3255,3255,3240,1950
20231012,125600,1016004345,3255,3255,3255,3255,0
20231012,125500,1016004345,3255,3250,3260,3250,521
20231012,125400,1014308715,3260,3260,3260,3260,5
20231012,125300,1014292415,3250,3250,3250,3250,0
20231012,125200,1014292415,3250,3250,3255,3250,511
20231012,125100,1012629380,3250,3250,3255,3250,301
20231012,125000,1011651125,3255,3255,3255,3255,20
20231012,124900,1011586025,3255,3255,3255,3255,5
20231012,124800,1011569750,3250,3250,3250,3250,0
20231012,124700,1011569750,3250,3250,3250,3250,568
20231012,124600,1009723750,3250,3250,3250,3250,3
20231012,124500,1009714000,3250,3250,3255,3250,512
20231012,124400,1008049985,3245,3245,3245,3245,0
20231012,124300,1008049985,3245,3245,3245,3245,0
20231012,124200,1008049985,3245,3245,3245,3245,0
20231012,124100,1008049985,3245,3245,3245,3245,0
20231012,124000,1008049985,3245,3255,3255,3245,219
20231012,123900,1007338885,3260,3255,3260,3255,802
20231012,123800,1004728365,3250,3250,3255,3250,1185
20231012,123700,1000871615,3250,3245,3255,3245,1215
20231012,123600,996923415,3245,3245,3245,3245,9
20231012,123500,996894210,3250,3245,3250,3245,22
20231012,123400,996822810,3245,3250,3250,3245,669
20231012,123300,994648760,3255,3255,3255,3255,1
20231012,123200,994645505,3255,3255,3255,3255,170
20231012,123100,994092155,3250,3250,3255,3250,2233
20231012,123000,986834895,3250,3250,3250,3250,0
20231012,122900,986834895,3250,3250,3250,3250,185
20231012,122800,986233645,3250,3250,3250,3250,12
20231012,122700,986194645,3255,3255,3255,3255,0
20231012,122600,986194645,3255,3255,3255,3250,116
20231012,122500,985817295,3255,3250,3255,3250,138
20231012,122400,985368565,3255,3255,3255,3255,0
20231012,122300,985368565,3255,3255,3255,3255,2
20231012,122200,985362055,3260,3260,3260,3245,250
20231012,122100,984549775,3260,3260,3260,3260,368
20231012,122000,983350095,3260,3255,3260,3255,132
20231012,121900,982920175,3250,3250,3250,3250,0
20231012,121800,982920175,3250,3250,3250,3250,1104
20231012,121700,979332175,3245,3245,3245,3245,38
20231012,121600,979208865,3240,3240,3240,3240,1098
20231012,121500,975651345,3245,3245,3245,3245,433
20231012,121400,974246260,3245,3245,3245,3245,102
20231012,121300,973915270,3250,3250,3250,3250,0
20231012,121200,973915270,3250,3250,3250,3250,0
20231012,121100,973915270,3250,3250,3250,3250,1
20231012,121000,973912020,3245,3245,3245,3245,1120
20231012,120900,970277620,3245,3245,3245,3245,0
20231012,120800,970277620,3245,3245,3245,3245,650
20231012,120700,968168370,3245,3250,3250,3245,605
20231012,120600,966203815,3245,3245,3245,3245,0
20231012,120500,966203815,3245,3250,3250,3245,217
20231012,120400,965499455,3260,3250,3260,3250,682
20231012,120300,963282945,3250,3250,3250,3250,497
20231012,120200,961667695,3250,3250,3250,3250,700
20231012,120100,959392695,3260,3255,3260,3255,59
20231012,120000,959200640,3255,3250,3255,3250,1235
20231012,115900,955182025,3250,3250,3250,3250,1
20231012,115800,955178775,3250,3245,3250,3240,648
20231012,115700,953077875,3245,3245,3245,3245,476
20231012,115600,951533255,3245,3250,3250,3245,130
20231012,115500,951110905,3250,3250,3250,3250,656
20231012,115400,948978905,3255,3255,3255,3255,200
20231012,115300,948327905,3255,3250,3255,3250,1285
20231012,115200,944150230,3255,3255,3255,3255,0
20231012,115100,944150230,3255,3235,3255,3235,2
20231012,115000,944143740,3255,3240,3255,3235,501
20231012,114900,942521985,3235,3235,3235,3235,24
20231012,114800,942444345,3235,3245,3245,3235,1281
20231012,114700,938295005,3250,3250,3250,3250,30
20231012,114600,938197505,3255,3255,3255,3255,0
20231012,114500,938197505,3255,3255,3255,3255,0
20231012,114400,938197505,3255,3240,3255,3240,19
20231012,114300,938135820,3240,3245,3245,3240,200
20231012,114200,937487160,3255,3250,3255,3250,161
20231012,114100,936963905,3255,3255,3255,3250,516
20231012,114000,935286875,3250,3250,3255,3250,12
20231012,113900,935247870,3250,3255,3255,3250,329
20231012,113800,934176995,3255,3255,3255,3255,1
20231012,113700,934173740,3255,3260,3260,3255,566
20231012,113600,932330780,3260,3260,3260,3260,1
20231012,113500,932327520,3260,3260,3260,3260,101
20231012,113400,931998260,3260,3265,3265,3260,580
20231012,113300,930104755,3265,3260,3265,3260,516
20231012,113200,928421510,3260,3260,3260,3260,2
20231012,113100,928414990,3260,3265,3265,3260,285
20231012,113000,927485685,3260,3255,3260,3255,985
20231012,112900,924274710,3255,3255,3255,3255,9
20231012,112800,924245415,3250,3250,3250,3250,1
20231012,112700,924242165,3255,3250,3255,3250,4
20231012,112600,924229160,3250,3250,3250,3230,5959
20231012,112500,904934960,3255,3255,3255,3255,967
20231012,112400,901787375,3255,3265,3270,3255,1255
20231012,112300,897698150,3265,3260,3270,3260,759
20231012,112200,895223795,3255,3250,3255,3250,324
20231012,112100,894169230,3255,3255,3255,3255,40
20231012,112000,894039030,3255,3255,3255,3255,30
20231012,111900,893941380,3255,3255,3255,3255,455
20231012,111800,892460355,3245,3245,3245,3245,1533
20231012,111700,887485770,3240,3245,3245,3240,194
20231012,111600,886857200,3245,3240,3245,3240,3317
20231012,111500,876108140,3235,3235,3235,3235,1168
20231012,111400,872329660,3235,3235,3240,3235,2444
20231012,111300,864423070,3235,3235,3235,3230,5352
20231012,111200,847124535,3240,3240,3240,3235,57
20231012,111100,846939865,3240,3240,3240,3240,1493
20231012,111000,842102545,3240,3240,3240,3240,505
20231012,110900,840466345,3240,3240,3245,3240,560
20231012,110800,838651880,3245,3245,3245,3245,1
20231012,110700,838648635,3240,3245,3245,3240,398
20231012,110600,837357525,3245,3245,3245,3245,2062
20231012,110500,830666335,3245,3250,3250,3245,1224
20231012,110400,826694450,3245,3245,3245,3245,0
20231012,110300,826694450,3245,3245,3245,3245,324
20231012,110200,825643070,3245,3245,3245,3245,3
20231012,110100,825633335,3240,3240,3240,3240,596
20231012,110000,823702295,3260,3260,3260,3260,1
20231012,105900,823699035,3245,3260,3260,3245,15
20231012,105800,823650210,3240,3240,3240,3240,5055
20231012,105700,807272010,3240,3260,3260,3240,8528
20231012,105600,779539400,3260,3260,3260,3260,816
20231012,105500,776879240,3260,3265,3265,3260,1600
20231012,105400,771663235,3265,3265,3265,3265,1127
20231012,105300,767983580,3265,3265,3265,3265,323
20231012,105200,766928985,3265,3270,3270,3265,1151
20231012,105100,763170965,3265,3265,3265,3265,1001
20231012,105000,759902700,3265,3270,3270,3265,80
20231012,104900,759641350,3270,3270,3270,3270,99
20231012,104800,759317620,3270,3270,3275,3270,100
20231012,104700,758990130,3275,3270,3275,3270,2
20231012,104600,758983585,3275,3275,3275,3265,488
20231012,104500,757386945,3275,3270,3275,3270,5012
20231012,104400,740977645,3275,3275,3275,3275,0
20231012,104300,740977645,3275,3275,3275,3260,1707
20231012,104200,735401805,3265,3275,3275,3265,1696
20231012,104100,729850625,3280,3280,3280,3275,2731
20231012,104000,720892950,3275,3280,3280,3270,439
20231012,103900,719453545,3280,3280,3280,3275,853
20231012,103800,716659705,3280,3265,3280,3265,1012
20231012,103700,713345465,3280,3265,3280,3260,4440
20231012,103600,698846280,3265,3275,3275,3265,2172
20231012,103500,691741345,3275,3275,3275,3275,300
20231012,103400,690758845,3275,3270,3275,3270,11
20231012,103300,690722850,3270,3275,3275,3270,332
20231012,103200,689636165,3280,3270,3280,3260,1760
20231012,103100,683886855,3275,3270,3275,3270,246
20231012,103000,683082425,3270,3265,3270,3260,1821
20231012,102900,677128905,3260,3255,3260,3255,4816
20231012,102800,661428845,3250,3255,3255,3250,101
20231012,102700,661100095,3260,3255,3260,3255,317
20231012,102600,660066735,3260,3260,3260,3260,1637
20231012,102500,654730115,3260,3255,3260,3255,623
20231012,102400,652701780,3250,3255,3255,3250,3286
20231012,102300,642016210,3260,3265,3270,3260,2634
20231012,102200,633423755,3270,3270,3270,3265,628
20231012,102100,631370245,3275,3280,3280,3270,750
20231012,102000,628914895,3285,3285,3285,3285,1598
20231012,101900,623665465,3290,3280,3290,3265,3909
20231012,101800,610831610,3280,3270,3280,3270,1648
20231012,101700,605434640,3275,3275,3275,3270,896
20231012,101600,602502170,3275,3270,3275,3270,229
20231012,101500,601753335,3270,3275,3275,3270,673
20231012,101400,599551810,3275,3275,3275,3270,2748
20231012,101300,590565805,3265,3270,3270,3265,341
20231012,101200,589450785,3265,3265,3265,3265,858
20231012,101100,586649415,3265,3270,3270,3265,1358
20231012,101000,582210185,3270,3265,3270,3265,404
20231012,100900,580891120,3265,3270,3270,3265,1500
20231012,100800,575988670,3275,3270,3275,3270,500
20231012,100700,574353170,3270,3270,3275,3270,1852
20231012,100600,568294625,3270,3260,3270,3260,520
20231012,100500,566599415,3260,3270,3270,3260,1175
20231012,100400,562767485,3270,3270,3270,3270,117
20231012,100300,562384895,3270,3260,3270,3260,4060
20231012,100200,549149285,3260,3265,3265,3260,1028
20231012,100100,545793865,3265,3265,3265,3265,94
20231012,100000,545486955,3275,3270,3275,3270,89
20231012,095900,545195920,3265,3275,3280,3265,607
20231012,095800,543210070,3275,3275,3275,3275,20
20231012,095700,543144570,3275,3280,3280,3270,1127
20231012,095600,539458980,3275,3275,3280,3275,810
20231012,095500,536806180,3275,3275,3275,3275,110
20231012,095400,536445930,3275,3285,3285,3270,128
20231012,095300,536026300,3285,3285,3285,3280,7540
20231012,095200,511260900,3285,3280,3285,3280,3065
20231012,095100,501196635,3285,3260,3285,3260,14080
20231012,095000,455187940,3255,3245,3260,3245,949
20231012,094900,452100225,3260,3260,3260,3245,5069
20231012,094800,435625785,3250,3265,3265,3250,3322
20231012,094700,424811875,3260,3260,3265,3255,987
20231012,094600,421594615,3265,3265,3270,3260,188
20231012,094500,420980965,3270,3255,3270,3255,717
20231012,094400,418641510,3270,3260,3270,3260,2295
20231012,094300,411159770,3270,3260,3270,3260,3141
20231012,094200,400910835,3265,3265,3265,3260,1851
20231012,094100,394868500,3265,3260,3270,3260,752
20231012,094000,392414755,3265,3270,3270,3260,1026
20231012,093900,389064985,3275,3270,3275,3270,1711
20231012,093800,383469735,3275,3265,3275,3265,2287
20231012,093700,375994545,3260,3260,3260,3255,3613
20231012,093600,364229520,3260,3265,3265,3260,325
20231012,093500,363169500,3265,3270,3270,3265,818
20231012,093400,360498725,3270,3270,3275,3270,411
20231012,093300,359154750,3270,3270,3275,3270,2196
20231012,093200,351973810,3275,3255,3275,3255,4792
20231012,093100,336313540,3260,3260,3260,3250,417
20231012,093000,334954685,3260,3260,3265,3260,474
20231012,092900,333408300,3260,3265,3265,3260,810
20231012,092800,330766795,3250,3265,3270,3250,1621
20231012,092700,325480590,3260,3245,3260,3245,3510
20231012,092600,314056355,3250,3250,3250,3245,1506
20231012,092500,309162985,3255,3245,3255,3245,1605
20231012,092400,303938780,3245,3240,3245,3240,4955
20231012,092300,287863570,3240,3255,3255,3240,909
20231012,092200,284904805,3240,3250,3260,3240,3496
20231012,092100,273540165,3250,3255,3265,3240,17858
20231012,092000,215385005,3255,3245,3260,3245,11192
20231012,091900,179011565,3240,3230,3240,3225,3786
20231012,091800,166758615,3230,3230,3235,3220,610
20231012,091700,164788810,3230,3220,3235,3220,4785
20231012,091600,149345095,3220,3215,3220,3215,761
20231012,091500,146895005,3205,3215,3225,3200,6910
20231012,091400,124616780,3215,3195,3215,3195,4765
20231012,091300,109346430,3195,3200,3200,3195,310
20231012,091200,108355930,3205,3200,3205,3200,3939
20231012,091100,95735965,3205,3205,3215,3200,3580
20231012,091000,84267025,3210,3200,3210,3200,441
20231012,090900,82854865,3200,3200,3205,3195,2105
20231012,090800,76118950,3205,3220,3230,3205,2666
20231012,090700,67533100,3225,3225,3230,3225,818
20231012,090600,64893585,3230,3200,3230,3200,3955
20231012,090500,52182830,3200,3190,3200,3180,1598
20231012,090400,47090905,3200,3190,3200,3180,3330
20231012,090300,36458385,3190,3190,3190,3170,955
20231012,090200,33419345,3190,3205,3205,3165,1487
20231012,090100,28696105,3195,3170,3195,3165,3551
20231012,090000,17404855,3170,3185,3190,3170,5471