KissMeData/001200/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,183300,3679201530,4145,4145,4145,4145,23100
20231016,183200,3679201530,4145,4145,4145,4145,0
20231016,183100,3679201530,4145,4145,4145,4145,0
20231016,183000,3679201530,4145,4145,4145,4145,0
20231016,182900,3679201530,4145,4145,4145,4145,0
20231016,182800,3679201530,4145,4145,4145,4145,0
20231016,182700,3679201530,4145,4145,4145,4145,0
20231016,182600,3679201530,4145,4145,4145,4145,0
20231016,182500,3679201530,4145,4145,4145,4145,0
20231016,182400,3679201530,4145,4145,4145,4145,0
20231016,182300,3679201530,4145,4145,4145,4145,0
20231016,182200,3679201530,4145,4145,4145,4145,0
20231016,182100,3679201530,4145,4145,4145,4145,0
20231016,182000,3679201530,4145,4145,4145,4145,0
20231016,181900,3679201530,4145,4145,4145,4145,0
20231016,181800,3679201530,4145,4145,4145,4145,0
20231016,181700,3679201530,4145,4145,4145,4145,0
20231016,181600,3679201530,4145,4145,4145,4145,0
20231016,181500,3679201530,4145,4145,4145,4145,0
20231016,181400,3679201530,4145,4145,4145,4145,0
20231016,181300,3679201530,4145,4145,4145,4145,0
20231016,181200,3679201530,4145,4145,4145,4145,0
20231016,181100,3679201530,4145,4145,4145,4145,0
20231016,181000,3679201530,4145,4145,4145,4145,0
20231016,180900,3679201530,4145,4145,4145,4145,0
20231016,180800,3679201530,4145,4145,4145,4145,0
20231016,180700,3679201530,4145,4145,4145,4145,0
20231016,180600,3679201530,4145,4145,4145,4145,0
20231016,180500,3679201530,4145,4145,4145,4145,0
20231016,180400,3679201530,4145,4145,4145,4145,0
20231016,180300,3679201530,4145,4145,4145,4145,23100
20231016,180200,3679201530,4145,4145,4145,4145,0
20231016,180100,3679201530,4145,4145,4145,4145,0
20231016,180000,3679201530,4145,4145,4145,4145,0
20231016,175900,3679201530,4145,4145,4145,4145,0
20231016,175800,3679201530,4145,4145,4145,4145,0
20231016,175700,3679201530,4145,4145,4145,4145,0
20231016,175600,3679201530,4145,4145,4145,4145,0
20231016,175500,3679201530,4145,4145,4145,4145,0
20231016,175400,3679201530,4145,4145,4145,4145,0
20231016,175300,3679201530,4145,4145,4145,4145,0
20231016,175200,3679201530,4145,4145,4145,4145,0
20231016,175100,3679201530,4145,4145,4145,4145,0
20231016,175000,3679201530,4145,4145,4145,4145,0
20231016,174900,3679201530,4145,4145,4145,4145,0
20231016,174800,3679201530,4145,4145,4145,4145,0
20231016,174700,3679201530,4145,4145,4145,4145,0
20231016,174600,3679201530,4145,4145,4145,4145,0
20231016,174500,3679201530,4145,4145,4145,4145,0
20231016,174400,3679201530,4145,4145,4145,4145,0
20231016,174300,3679201530,4145,4145,4145,4145,0
20231016,174200,3679201530,4145,4145,4145,4145,0
20231016,174100,3679201530,4145,4145,4145,4145,0
20231016,174000,3679201530,4145,4145,4145,4145,0
20231016,173900,3679201530,4145,4145,4145,4145,0
20231016,173800,3679201530,4145,4145,4145,4145,0
20231016,173700,3679201530,4145,4145,4145,4145,0
20231016,173600,3679201530,4145,4145,4145,4145,0
20231016,173500,3679201530,4145,4145,4145,4145,0
20231016,173400,3679201530,4145,4145,4145,4145,0
20231016,173300,3679201530,4145,4145,4145,4145,23100
20231016,173200,3679201530,4145,4145,4145,4145,0
20231016,173100,3679201530,4145,4145,4145,4145,0
20231016,173000,3679201530,4145,4145,4145,4145,0
20231016,172900,3679201530,4145,4145,4145,4145,0
20231016,172800,3679201530,4145,4145,4145,4145,0
20231016,172700,3679201530,4145,4145,4145,4145,0
20231016,172600,3679201530,4145,4145,4145,4145,0
20231016,172500,3679201530,4145,4145,4145,4145,0
20231016,172400,3679201530,4145,4145,4145,4145,0
20231016,172300,3679201530,4145,4145,4145,4145,0
20231016,172200,3679201530,4145,4145,4145,4145,0
20231016,172100,3679201530,4145,4145,4145,4145,0
20231016,172000,3679201530,4145,4145,4145,4145,0
20231016,171900,3679201530,4145,4145,4145,4145,0
20231016,171800,3679201530,4145,4145,4145,4145,0
20231016,171700,3679201530,4145,4145,4145,4145,0
20231016,171600,3679201530,4145,4145,4145,4145,0
20231016,171500,3679201530,4145,4145,4145,4145,0
20231016,171400,3679201530,4145,4145,4145,4145,0
20231016,171300,3679201530,4145,4145,4145,4145,0
20231016,171200,3679201530,4145,4145,4145,4145,0
20231016,171100,3679201530,4145,4145,4145,4145,0
20231016,171000,3679201530,4145,4145,4145,4145,0
20231016,170900,3679201530,4145,4145,4145,4145,0
20231016,170800,3679201530,4145,4145,4145,4145,0
20231016,170700,3679201530,4145,4145,4145,4145,0
20231016,170600,3679201530,4145,4145,4145,4145,0
20231016,170500,3679201530,4145,4145,4145,4145,0
20231016,170400,3679201530,4145,4145,4145,4145,0
20231016,170300,3679201530,4145,4145,4145,4145,23100
20231016,170200,3679201530,4145,4145,4145,4145,0
20231016,170100,3679201530,4145,4145,4145,4145,0
20231016,170000,3679201530,4145,4145,4145,4145,0
20231016,165900,3679201530,4145,4145,4145,4145,0
20231016,165800,3679201530,4145,4145,4145,4145,0
20231016,165700,3679201530,4145,4145,4145,4145,0
20231016,165600,3679201530,4145,4145,4145,4145,0
20231016,165500,3679201530,4145,4145,4145,4145,0
20231016,165400,3679201530,4145,4145,4145,4145,0
20231016,165300,3679201530,4145,4145,4145,4145,0
20231016,165200,3679201530,4145,4145,4145,4145,0
20231016,165100,3679201530,4145,4145,4145,4145,0
20231016,165000,3679201530,4145,4145,4145,4145,0
20231016,164900,3679201530,4145,4145,4145,4145,0
20231016,164800,3679201530,4145,4145,4145,4145,0
20231016,164700,3679201530,4145,4145,4145,4145,0
20231016,164600,3679201530,4145,4145,4145,4145,0
20231016,164500,3679201530,4145,4145,4145,4145,0
20231016,164400,3679201530,4145,4145,4145,4145,0
20231016,164300,3679201530,4145,4145,4145,4145,0
20231016,164200,3679201530,4145,4145,4145,4145,0
20231016,164100,3679201530,4145,4145,4145,4145,0
20231016,164000,3679201530,4145,4145,4145,4145,0
20231016,163900,3679201530,4145,4145,4145,4145,0
20231016,163800,3679201530,4145,4145,4145,4145,0
20231016,163700,3679201530,4145,4145,4145,4145,0
20231016,163600,3679201530,4145,4145,4145,4145,0
20231016,163500,3679201530,4145,4145,4145,4145,0
20231016,163400,3679201530,4145,4145,4145,4145,0
20231016,163300,3679201530,4145,4145,4145,4145,23100
20231016,163200,3679201530,4145,4145,4145,4145,0
20231016,163100,3679201530,4145,4145,4145,4145,0
20231016,163000,3679201530,4145,4145,4145,4145,0
20231016,162900,3679201530,4145,4145,4145,4145,0
20231016,162800,3679201530,4145,4145,4145,4145,0
20231016,162700,3679201530,4145,4145,4145,4145,0
20231016,162600,3679201530,4145,4145,4145,4145,0
20231016,162500,3679201530,4145,4145,4145,4145,0
20231016,162400,3679201530,4145,4145,4145,4145,0
20231016,162300,3679201530,4145,4145,4145,4145,0
20231016,162200,3679201530,4145,4145,4145,4145,0
20231016,162100,3679201530,4145,4145,4145,4145,0
20231016,162000,3679201530,4145,4145,4145,4145,0
20231016,161900,3679201530,4145,4145,4145,4145,0
20231016,161800,3679201530,4145,4145,4145,4145,0
20231016,161700,3679201530,4145,4145,4145,4145,0
20231016,161600,3679201530,4145,4145,4145,4145,0
20231016,161500,3679201530,4145,4145,4145,4145,0
20231016,161400,3679201530,4145,4145,4145,4145,0
20231016,161300,3679201530,4145,4145,4145,4145,0
20231016,161200,3679201530,4145,4145,4145,4145,0
20231016,161100,3679201530,4145,4145,4145,4145,0
20231016,161000,3679201530,4145,4145,4145,4145,0
20231016,160900,3679201530,4145,4145,4145,4145,0
20231016,160800,3679201530,4145,4145,4145,4145,0
20231016,160700,3679201530,4145,4145,4145,4145,0
20231016,160600,3679201530,4145,4145,4145,4145,0
20231016,160500,3679201530,4145,4145,4145,4145,0
20231016,160400,3679201530,4145,4145,4145,4145,0
20231016,160300,3679201530,4145,4145,4145,4145,23100
20231016,160200,3679201530,4145,4145,4145,4145,0
20231016,160100,3679201530,4145,4145,4145,4145,0
20231016,160000,3679201530,4145,4145,4145,4145,0
20231016,155900,3679201530,4145,4145,4145,4145,0
20231016,155800,3679201530,4145,4145,4145,4145,0
20231016,155700,3679201530,4145,4145,4145,4145,0
20231016,155600,3679201530,4145,4145,4145,4145,0
20231016,155500,3679201530,4145,4145,4145,4145,0
20231016,155400,3679201530,4145,4145,4145,4145,0
20231016,155300,3679201530,4145,4145,4145,4145,0
20231016,155200,3679201530,4145,4145,4145,4145,0
20231016,155100,3679201530,4145,4145,4145,4145,0
20231016,155000,3679201530,4145,4145,4145,4145,0
20231016,154900,3679201530,4145,4145,4145,4145,0
20231016,154800,3679201530,4145,4145,4145,4145,0
20231016,154700,3679201530,4145,4145,4145,4145,0
20231016,154600,3679201530,4145,4145,4145,4145,0
20231016,154500,3679201530,4145,4145,4145,4145,0
20231016,154400,3679201530,4145,4145,4145,4145,0
20231016,154300,3679201530,4145,4145,4145,4145,0
20231016,154200,3679201530,4145,4145,4145,4145,0
20231016,154100,3679201530,4145,4145,4145,4145,0
20231016,154000,3679201530,4145,4145,4145,4145,0
20231016,153900,3679201530,4145,4145,4145,4145,0
20231016,153800,3679201530,4145,4145,4145,4145,0
20231016,153700,3679201530,4145,4145,4145,4145,0
20231016,153600,3679201530,4145,4145,4145,4145,0
20231016,153500,3679201530,4145,4145,4145,4145,0
20231016,153400,3679201530,4145,4145,4145,4145,0
20231016,153300,3679201530,4145,4145,4145,4145,23100
20231016,153200,3679201530,4145,4145,4145,4145,0
20231016,153100,3679201530,4145,4145,4145,4145,0
20231016,153000,3679201530,4145,4145,4145,4145,23100
20231016,152900,3583452030,4145,4145,4145,4145,0
20231016,152800,3583452030,4145,4145,4145,4145,0
20231016,152700,3583452030,4145,4145,4145,4145,0
20231016,152600,3583452030,4145,4145,4145,4145,0
20231016,152500,3583452030,4145,4145,4145,4145,0
20231016,152400,3583452030,4145,4145,4145,4145,0
20231016,152300,3583452030,4145,4145,4145,4145,0
20231016,152200,3583452030,4145,4145,4145,4145,0
20231016,152100,3583452030,4145,4145,4145,4145,0
20231016,152000,3583452030,4145,4145,4145,4145,0
20231016,151900,3583452030,4145,4150,4150,4125,3256
20231016,151800,3569999670,4135,4140,4155,4135,3397
20231016,151700,3555946630,4150,4140,4155,4140,1039
20231016,151600,3551642035,4155,4150,4155,4140,2664
20231016,151500,3540610645,4155,4160,4160,4155,5956
20231016,151400,3515858725,4160,4160,4160,4155,1021
20231016,151300,3511611370,4160,4165,4165,4160,7096
20231016,151200,3482080205,4170,4165,4170,4165,1274
20231016,151100,3476767985,4165,4175,4175,4165,2210
20231016,151000,3467541250,4175,4185,4185,4175,1308
20231016,150900,3462078805,4185,4185,4185,4170,4003
20231016,150800,3445339175,4185,4180,4185,4180,3246
20231016,150700,3431770890,4180,4180,4180,4180,702
20231016,150600,3428836530,4180,4165,4180,4160,8674
20231016,150500,3392656360,4165,4170,4170,4155,8322
20231016,150400,3358057875,4170,4160,4170,4160,16250
20231016,150300,3290385610,4160,4160,4160,4160,2570
20231016,150200,3279694410,4155,4160,4160,4155,4361
20231016,150100,3261564430,4160,4165,4165,4160,3189
20231016,150000,3248298180,4160,4155,4160,4155,2676
20231016,145900,3237166585,4155,4155,4160,4155,7240
20231016,145800,3207063065,4160,4150,4160,4135,11201
20231016,145700,3160664110,4150,4140,4150,4140,2137
20231016,145600,3151809880,4160,4155,4160,4140,1870
20231016,145500,3144052685,4155,4150,4155,4150,2001
20231016,145400,3135743535,4150,4150,4150,4150,3
20231016,145300,3135731085,4150,4140,4150,4140,3219
20231016,145200,3122403140,4135,4140,4145,4135,1250
20231016,145100,3117225905,4140,4160,4160,4140,4084
20231016,145000,3100256935,4155,4160,4160,4155,3565
20231016,144900,3085444345,4160,4160,4160,4160,5
20231016,144800,3085423545,4165,4160,4165,4160,122
20231016,144700,3084915965,4155,4165,4165,4155,1866
20231016,144600,3077159140,4165,4165,4165,4160,1814
20231016,144500,3069603835,4160,4160,4160,4160,1477
20231016,144400,3063459515,4160,4155,4160,4155,594
20231016,144300,3060991440,4155,4155,4160,4155,582
20231016,144200,3058570530,4165,4160,4165,4160,1842
20231016,144100,3050906125,4165,4165,4165,4165,0
20231016,144000,3050906125,4165,4165,4165,4165,5
20231016,143900,3050885300,4165,4160,4165,4160,2600
20231016,143800,3040068800,4170,4165,4170,4165,3
20231016,143700,3040056300,4170,4170,4170,4170,62
20231016,143600,3039797760,4170,4160,4170,4160,399
20231016,143500,3038137910,4160,4170,4170,4160,754
20231016,143400,3035001250,4155,4170,4170,4155,2063
20231016,143300,3026414410,4170,4170,4170,4160,1315
20231016,143200,3020932425,4165,4165,4165,4165,969
20231016,143100,3016896540,4170,4165,4170,4165,14
20231016,143000,3016838215,4170,4165,4170,4165,218
20231016,142900,3015929335,4165,4175,4175,4165,759
20231016,142800,3012768080,4170,4175,4180,4170,1709
20231016,142700,3005634490,4180,4180,4180,4175,874
20231016,142600,3001985525,4180,4175,4180,4170,7312
20231016,142500,2971448030,4175,4185,4185,4175,5261
20231016,142400,2949457055,4185,4175,4190,4175,22838
20231016,142300,2853974245,4175,4175,4175,4160,1552
20231016,142200,2847496165,4175,4175,4175,4175,575
20231016,142100,2845095540,4160,4155,4180,4150,26932
20231016,142000,2732994475,4155,4120,4155,4120,35498
20231016,141900,2585912590,4130,4120,4130,4120,1226
20231016,141800,2580849270,4120,4125,4135,4120,12710
20231016,141700,2528378690,4120,4120,4120,4115,5882
20231016,141600,2504144855,4120,4110,4120,4110,9748
20231016,141500,2463994955,4105,4105,4105,4105,406
20231016,141400,2462328325,4100,4105,4105,4100,406
20231016,141300,2460663720,4105,4105,4105,4105,1
20231016,141200,2460659615,4100,4100,4100,4100,10
20231016,141100,2460618615,4105,4110,4110,4105,5885
20231016,141000,2436459930,4105,4120,4120,4105,1918
20231016,140900,2428571960,4125,4120,4125,4120,184
20231016,140800,2427813875,4125,4125,4125,4125,2
20231016,140700,2427805625,4125,4125,4125,4125,112
20231016,140600,2427343625,4125,4120,4125,4115,322
20231016,140500,2426016600,4120,4120,4120,4120,0
20231016,140400,2426016600,4120,4130,4130,4120,361
20231016,140300,2424527550,4130,4125,4130,4120,657
20231016,140200,2421817470,4125,4120,4125,4115,2084
20231016,140100,2413234060,4125,4125,4125,4125,1
20231016,140000,2413229935,4130,4125,4130,4125,708
20231016,135900,2410308415,4130,4125,4130,4125,1876
20231016,135800,2402566145,4125,4120,4125,4120,511
20231016,135700,2400460780,4125,4120,4125,4115,1090
20231016,135600,2395968830,4120,4110,4120,4110,6381
20231016,135500,2369679130,4120,4115,4120,4115,6465
20231016,135400,2343051385,4115,4110,4115,4110,40
20231016,135300,2342886955,4090,4090,4115,4090,27599
20231016,135200,2229774575,4085,4085,4085,4085,1759
20231016,135100,2222589060,4085,4085,4085,4085,1
20231016,135000,2222584975,4085,4080,4085,4080,50
20231016,134900,2222380925,4080,4080,4085,4080,355
20231016,134800,2220932515,4080,4085,4085,4080,44
20231016,134700,2220752895,4075,4085,4085,4075,71
20231016,134600,2220463500,4080,4080,4080,4080,7
20231016,134500,2220434940,4080,4085,4085,4080,1364
20231016,134400,2214869695,4080,4080,4085,4080,78
20231016,134300,2214551105,4080,4080,4080,4080,15
20231016,134200,2214489905,4080,4085,4085,4080,154
20231016,134100,2213861575,4080,4080,4080,4080,270
20231016,134000,2212759975,4080,4075,4085,4070,1925
20231016,133900,2204900420,4080,4080,4080,4080,1
20231016,133800,2204896340,4075,4075,4075,4075,0
20231016,133700,2204896340,4075,4075,4080,4075,684
20231016,133600,2202109030,4075,4075,4080,4075,519
20231016,133500,2199994055,4075,4075,4085,4075,166
20231016,133400,2199317455,4075,4075,4075,4070,177
20231016,133300,2198596290,4085,4085,4085,4085,0
20231016,133200,2198596290,4085,4085,4085,4085,2
20231016,133100,2198588120,4090,4080,4090,4080,1040
20231016,133000,2194334880,4080,4075,4090,4075,497
20231016,132900,2192308045,4090,4090,4090,4090,0
20231016,132800,2192308045,4090,4065,4090,4065,1865
20231016,132700,2184712490,4070,4070,4070,4070,402
20231016,132600,2183076350,4060,4025,4070,4020,15156
20231016,132500,2121524535,4025,4025,4025,4025,1
20231016,132400,2121520510,4020,4020,4020,4020,1
20231016,132300,2121516490,4025,4025,4025,4025,0
20231016,132200,2121516490,4025,4020,4025,4020,160
20231016,132100,2120873205,4030,4030,4035,4030,3527
20231016,132000,2106657145,4040,4030,4040,4030,395
20231016,131900,2105065275,4030,4030,4030,4030,478
20231016,131800,2103138935,4035,4040,4040,4030,157
20231016,131700,2102506140,4030,4030,4030,4030,100
20231016,131600,2102103140,4030,4035,4035,4030,955
20231016,131500,2098254325,4040,4040,4040,4040,2
20231016,131400,2098246245,4035,4035,4035,4035,2
20231016,131300,2098238175,4040,4040,4040,4030,12
20231016,131200,2098189705,4035,4035,4035,4035,0
20231016,131100,2098189705,4035,4030,4035,4030,138
20231016,131000,2097633230,4040,4050,4050,4030,1658
20231016,130900,2090934110,4050,4050,4050,4050,298
20231016,130800,2089727210,4065,4050,4065,4050,2
20231016,130700,2089719095,4050,4050,4050,4050,1
20231016,130600,2089715045,4065,4065,4065,4065,2
20231016,130500,2089706915,4070,4070,4070,4070,0
20231016,130400,2089706915,4070,4045,4070,4045,280
20231016,130300,2088569475,4070,4065,4070,4065,26
20231016,130200,2088463750,4070,4050,4070,4050,510
20231016,130100,2086394290,4055,4055,4055,4055,2
20231016,130000,2086386180,4055,4040,4055,4030,559
20231016,125900,2084122735,4040,4030,4050,4030,3321
20231016,125800,2070701770,4010,4020,4030,4010,1599
20231016,125700,2064269160,4020,4020,4020,4020,0
20231016,125600,2064269160,4020,4020,4020,4020,1
20231016,125500,2064265140,4015,4015,4015,4015,13
20231016,125400,2064212945,4015,4020,4020,4015,154
20231016,125300,2063594155,4025,4020,4025,4020,3
20231016,125200,2063582085,4020,4025,4025,4020,1661
20231016,125100,2056896570,4045,4045,4045,4045,1
20231016,125000,2056892525,4045,4045,4045,4045,0
20231016,124900,2056892525,4045,4030,4045,4030,155
20231016,124800,2056266995,4030,4035,4035,4030,93
20231016,124700,2055891755,4035,4035,4035,4035,0
20231016,124600,2055891755,4035,4040,4040,4035,2
20231016,124500,2055883680,4045,4045,4045,4045,0
20231016,124400,2055883680,4045,4045,4045,4045,2
20231016,124300,2055875590,4045,4045,4045,4045,0
20231016,124200,2055875590,4045,4045,4045,4045,0
20231016,124100,2055875590,4045,4020,4045,4020,3237
20231016,124000,2042850830,4015,4015,4015,4015,115
20231016,123900,2042389105,4015,4015,4015,4015,102
20231016,123800,2041979575,4005,4010,4010,4005,176
20231016,123700,2041274440,4015,4015,4015,4015,134
20231016,123600,2040736430,4025,4015,4025,4015,16
20231016,123500,2040672180,4025,4015,4025,4015,124
20231016,123400,2040173215,4020,4025,4025,4020,278
20231016,123300,2039055645,4020,4025,4025,4020,6
20231016,123200,2039031520,4030,4025,4030,4025,6
20231016,123100,2039007360,4025,4025,4025,4025,102
20231016,123000,2038596810,4025,4025,4025,4025,11
20231016,122900,2038552535,4035,4030,4035,4025,313
20231016,122800,2037290990,4030,4030,4030,4030,2
20231016,122700,2037282930,4030,4030,4030,4030,3
20231016,122600,2037270840,4025,4025,4025,4025,1
20231016,122500,2037266815,4025,4025,4025,4025,0
20231016,122400,2037266815,4025,4025,4025,4025,1
20231016,122300,2037262790,4030,4020,4030,4020,12
20231016,122200,2037214445,4030,4030,4030,4030,2
20231016,122100,2037206385,4020,4020,4020,4020,18
20231016,122000,2037134025,4015,4015,4035,4015,3
20231016,121900,2037121960,4015,4020,4035,4015,496
20231016,121800,2035126860,4020,4030,4030,4020,3519
20231016,121700,2020961720,4030,4040,4045,4030,1870
20231016,121600,2013410655,4040,4045,4045,4040,92
20231016,121500,2013038530,4050,4050,4050,4050,1
20231016,121400,2013034480,4045,4045,4045,4045,4
20231016,121300,2013018300,4045,4045,4045,4045,14
20231016,121200,2012961670,4050,4045,4050,4045,109
20231016,121100,2012520755,4045,4045,4045,4045,0
20231016,121000,2012520755,4045,4050,4050,4045,105
20231016,120900,2012096020,4050,4050,4050,4050,100
20231016,120800,2011691020,4050,4040,4050,4040,500
20231016,120700,2009666255,4045,4040,4045,4040,17
20231016,120600,2009597570,4040,4050,4050,4040,61
20231016,120500,2009350605,4050,4055,4055,4040,386
20231016,120400,2007787730,4050,4050,4050,4050,10
20231016,120300,2007747230,4050,4055,4055,4050,106
20231016,120200,2007317425,4055,4055,4055,4055,0
20231016,120100,2007317425,4055,4055,4055,4055,0
20231016,120000,2007317425,4055,4045,4055,4045,33
20231016,115900,2007183770,4055,4055,4055,4055,0
20231016,115800,2007183770,4055,4050,4055,4050,306
20231016,115700,2005944230,4050,4050,4050,4045,891
20231016,115600,2002337955,4065,4055,4065,4050,3149
20231016,115500,1989573800,4060,4065,4065,4060,32
20231016,115400,1989443730,4055,4065,4065,4055,1720
20231016,115300,1982468720,4065,4055,4065,4055,323
20231016,115200,1981158180,4055,4075,4075,4055,5075
20231016,115100,1960505945,4075,4075,4075,4075,0
20231016,115000,1960505945,4075,4075,4075,4075,2
20231016,114900,1960497795,4075,4065,4075,4065,13
20231016,114800,1960444845,4075,4070,4075,4070,2
20231016,114700,1960436700,4075,4075,4075,4070,25
20231016,114600,1960334850,4070,4070,4075,4070,121
20231016,114500,1959842370,4075,4070,4075,4065,1007
20231016,114400,1955744370,4075,4085,4085,4075,2110
20231016,114300,1947146080,4090,4075,4090,4075,392
20231016,114200,1945548650,4075,4075,4075,4075,2424
20231016,114100,1935670850,4080,4090,4100,4080,3161
20231016,114000,1922767790,4090,4090,4090,4090,145
20231016,113900,1922174740,4100,4100,4100,4100,0
20231016,113800,1922174740,4100,4095,4100,4095,245
20231016,113700,1921171240,4095,4095,4095,4095,1
20231016,113600,1921167145,4100,4095,4100,4095,1047
20231016,113500,1916874450,4100,4095,4100,4090,176
20231016,113400,1916153310,4095,4100,4100,4095,107
20231016,113300,1915714860,4100,4095,4100,4095,2693
20231016,113200,1904686900,4095,4085,4095,4085,904
20231016,113100,1900993325,4085,4095,4095,4085,236
20231016,113000,1900028785,4095,4090,4095,4090,88
20231016,112900,1899668655,4090,4090,4090,4090,77
20231016,112800,1899353725,4090,4090,4090,4085,1242
20231016,112700,1894279110,4090,4090,4090,4090,0
20231016,112600,1894279110,4090,4075,4090,4075,2
20231016,112500,1894270945,4100,4080,4100,4075,250
20231016,112400,1893247840,4095,4100,4110,4095,1745
20231016,112300,1886094960,4100,4105,4105,4100,309
20231016,112200,1884827885,4110,4110,4110,4110,0
20231016,112100,1884827885,4110,4100,4110,4100,104
20231016,112000,1884400480,4105,4110,4110,4105,103
20231016,111900,1883977660,4115,4110,4115,4110,355
20231016,111800,1882518545,4110,4125,4125,4110,2442
20231016,111700,1872478005,4130,4085,4130,4070,25443
20231016,111600,1768020840,4085,4070,4085,4070,587
20231016,111500,1765625700,4070,4070,4070,4070,150
20231016,111400,1765015200,4080,4080,4085,4070,483
20231016,111300,1763044550,4080,4080,4080,4080,48
20231016,111200,1762848710,4085,4085,4085,4085,4
20231016,111100,1762832370,4080,4080,4080,4080,2
20231016,111000,1762824210,4085,4085,4085,4065,106
20231016,110900,1762391220,4085,4080,4085,4070,2774
20231016,110800,1751074700,4065,4065,4065,4065,1433
20231016,110700,1745249555,4065,4055,4065,4055,3569
20231016,110600,1730749180,4065,4065,4065,4065,20
20231016,110500,1730667880,4065,4055,4065,4050,1380
20231016,110400,1725073180,4085,4075,4085,4060,4649
20231016,110300,1706171295,4085,4090,4090,4075,653
20231016,110200,1703504065,4090,4095,4095,4090,727
20231016,110100,1700530475,4095,4090,4095,4090,521
20231016,110000,1698399475,4085,4090,4090,4085,1320
20231016,105900,1693001150,4090,4100,4100,4090,59
20231016,105800,1692759550,4105,4105,4105,4105,35
20231016,105700,1692615875,4105,4100,4105,4100,1939
20231016,105600,1684665850,4100,4080,4100,4080,3308
20231016,105500,1671151710,4070,4070,4100,4070,5014
20231016,105400,1650686780,4050,4060,4060,4050,715
20231016,105300,1647789030,4080,4065,4080,4050,8120
20231016,105200,1614878175,4065,4080,4080,4065,1199
20231016,105100,1609987765,4085,4100,4100,4085,2097
20231016,105000,1601418185,4090,4090,4090,4090,77
20231016,104900,1601103255,4090,4100,4100,4090,4346
20231016,104800,1583284745,4100,4105,4105,4100,3015
20231016,104700,1570919145,4115,4110,4120,4100,5788
20231016,104600,1547140770,4110,4110,4125,4110,2580
20231016,104500,1536523175,4110,4090,4110,4085,12834
20231016,104400,1483934200,4090,4065,4090,4065,3074
20231016,104300,1471390555,4065,4065,4065,4065,554
20231016,104200,1469138545,4065,4060,4065,4060,1217
20231016,104100,1464196795,4055,4060,4060,4050,1169
20231016,104000,1459459935,4065,4075,4075,4060,477
20231016,103900,1457518920,4075,4075,4075,4075,673
20231016,103800,1454776445,4090,4080,4090,4075,1012
20231016,103700,1450642650,4095,4060,4095,4060,10379
20231016,103600,1408244775,4065,4085,4085,4065,629
20231016,103500,1405678185,4080,4035,4080,4035,19995
20231016,103400,1324679255,4035,4025,4035,4025,3647
20231016,103300,1309981985,4025,4020,4025,4020,2750
20231016,103200,1298921980,4020,4005,4025,4005,11689
20231016,103100,1251952790,4005,4000,4005,4000,2796
20231016,103000,1240768740,4000,3985,4000,3985,233
20231016,102900,1239838185,3990,3990,3990,3990,505
20231016,102800,1237823235,3990,3990,3990,3990,0
20231016,102700,1237823235,3990,3990,3990,3990,2
20231016,102600,1237815255,3995,3990,3995,3990,10
20231016,102500,1237775310,3995,3990,3995,3990,120
20231016,102400,1237296265,3990,3990,3990,3990,500
20231016,102300,1235301265,3990,3965,3990,3965,108
20231016,102200,1234872210,3965,3970,3970,3965,128
20231016,102100,1234364070,3970,3970,3970,3970,0
20231016,102000,1234364070,3970,3970,3970,3970,5
20231016,101900,1234344220,3970,3970,3970,3970,44
20231016,101800,1234169540,3975,3980,3980,3975,108
20231016,101700,1233740140,3995,3990,3995,3990,84
20231016,101600,1233404855,3980,3970,3995,3970,1534
20231016,101500,1227305355,3970,3970,3970,3970,41
20231016,101400,1227142585,3970,3965,3970,3965,492
20231016,101300,1225190205,3970,3965,3970,3965,200
20231016,101200,1224396280,3970,3965,3970,3965,50
20231016,101100,1224197925,3965,3960,3970,3960,280
20231016,101000,1223087755,3960,3960,3960,3955,512
20231016,100900,1221060320,3965,3970,3970,3960,245
20231016,100800,1220089195,3975,3980,3980,3975,618
20231016,100700,1217629865,3980,3980,3995,3980,236
20231016,100600,1216690420,3980,3985,3985,3980,938
20231016,100500,1212952805,3995,3995,3995,3995,0
20231016,100400,1212952805,3995,3995,3995,3995,0
20231016,100300,1212952805,3995,3995,3995,3985,10
20231016,100200,1212912895,3990,4000,4000,3990,82
20231016,100100,1212585565,4000,3995,4000,3990,341
20231016,100000,1211222560,4000,3990,4000,3990,142
20231016,095900,1210655920,4000,3995,4000,3995,166
20231016,095800,1209992625,4010,4005,4010,4000,899
20231016,095700,1206388840,4000,4010,4010,3990,2947
20231016,095600,1194611995,4015,4015,4015,4015,28
20231016,095500,1194499575,4015,4010,4015,4010,222
20231016,095400,1193609020,4010,4010,4010,4000,185
20231016,095300,1192867670,4010,4010,4010,4010,161
20231016,095200,1192222060,4010,4000,4010,4000,752
20231016,095100,1189212830,4000,3995,4000,3995,272
20231016,095000,1188126030,4000,3975,4000,3975,2330
20231016,094900,1178850530,3975,3975,3975,3975,12
20231016,094800,1178802830,3975,3965,3975,3960,1340
20231016,094700,1173493295,3970,3980,3980,3970,279
20231016,094600,1172383920,3985,3995,4005,3985,233
20231016,094500,1171454625,3990,4010,4015,3990,6018
20231016,094400,1147382780,4015,4005,4015,4005,167
20231016,094300,1146713935,4020,4010,4020,4000,1200
20231016,094200,1141908160,4020,4015,4020,4015,24
20231016,094100,1141811725,4020,4010,4020,4005,445
20231016,094000,1140027380,4005,4005,4005,4005,6
20231016,093900,1140003350,4020,4010,4020,4010,566
20231016,093800,1137732005,4010,4005,4020,4005,1409
20231016,093700,1132080340,4005,3985,4005,3980,5010
20231016,093600,1112070765,3995,3985,3995,3980,2571
20231016,093500,1101816815,3985,3980,3985,3980,1582
20231016,093400,1095520090,3960,3970,3985,3960,729
20231016,093300,1092624750,3960,3940,3960,3940,2436
20231016,093200,1082987155,3945,3955,3955,3945,660
20231016,093100,1080380185,3955,3955,3955,3955,1
20231016,093000,1080376230,3955,3955,3955,3950,1005
20231016,092900,1076401470,3955,3980,3980,3950,4674
20231016,092800,1057918770,3980,4000,4000,3980,2779
20231016,092700,1046848580,4000,4020,4020,4000,239
20231016,092600,1045889320,4030,4030,4040,4020,1025
20231016,092500,1041758760,4030,4060,4070,4030,3119
20231016,092400,1029139015,4070,4090,4090,4070,2334
20231016,092300,1019637615,4070,4105,4105,4070,4711
20231016,092200,1000350630,4110,4105,4130,4105,6869
20231016,092100,972028455,4100,4125,4130,4100,14743
20231016,092000,911236610,4130,4105,4140,4105,9300
20231016,091900,872928380,4105,4135,4135,4100,4808
20231016,091800,853133580,4150,4130,4150,4105,9560
20231016,091700,813698215,4120,4140,4140,4120,14316
20231016,091600,754513725,4135,4115,4135,4095,18963
20231016,091500,676355140,4120,4075,4190,4075,57121
20231016,091400,440376910,4070,4030,4070,4020,7043
20231016,091300,411834900,4035,4040,4060,4030,11111
20231016,091200,366974640,4040,4005,4055,3980,16397
20231016,091100,301179525,4015,3955,4015,3955,7592
20231016,091000,270934220,3955,3960,3965,3955,8668
20231016,090900,236634660,3960,3890,3960,3890,17549
20231016,090800,167699670,3880,3875,3880,3875,3512
20231016,090700,154075060,3880,3880,3880,3875,2472
20231016,090600,144496030,3880,3880,3880,3875,262
20231016,090500,143480470,3880,3895,3895,3880,4990
20231016,090400,124079030,3895,3905,3905,3895,998
20231016,090300,120186940,3900,3890,3905,3890,1971
20231016,090200,112502390,3880,3880,3880,3880,482
20231016,090100,110632230,3890,3850,3890,3840,13136
20231016,090000,59985475,3845,3920,3920,3845,15275