KissMeData/001200/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,183300,2722696090,3945,3945,3945,3945,11392
20231027,183200,2722696090,3945,3945,3945,3945,0
20231027,183100,2722696090,3945,3945,3945,3945,0
20231027,183000,2722696090,3945,3945,3945,3945,0
20231027,182900,2722696090,3945,3945,3945,3945,0
20231027,182800,2722696090,3945,3945,3945,3945,0
20231027,182700,2722696090,3945,3945,3945,3945,0
20231027,182600,2722696090,3945,3945,3945,3945,0
20231027,182500,2722696090,3945,3945,3945,3945,0
20231027,182400,2722696090,3945,3945,3945,3945,0
20231027,182300,2722696090,3945,3945,3945,3945,0
20231027,182200,2722696090,3945,3945,3945,3945,0
20231027,182100,2722696090,3945,3945,3945,3945,0
20231027,182000,2722696090,3945,3945,3945,3945,0
20231027,181900,2722696090,3945,3945,3945,3945,0
20231027,181800,2722696090,3945,3945,3945,3945,0
20231027,181700,2722696090,3945,3945,3945,3945,0
20231027,181600,2722696090,3945,3945,3945,3945,0
20231027,181500,2722696090,3945,3945,3945,3945,0
20231027,181400,2722696090,3945,3945,3945,3945,0
20231027,181300,2722696090,3945,3945,3945,3945,0
20231027,181200,2722696090,3945,3945,3945,3945,0
20231027,181100,2722696090,3945,3945,3945,3945,0
20231027,181000,2722696090,3945,3945,3945,3945,0
20231027,180900,2722696090,3945,3945,3945,3945,0
20231027,180800,2722696090,3945,3945,3945,3945,0
20231027,180700,2722696090,3945,3945,3945,3945,0
20231027,180600,2722696090,3945,3945,3945,3945,0
20231027,180500,2722696090,3945,3945,3945,3945,0
20231027,180400,2722696090,3945,3945,3945,3945,0
20231027,180300,2722696090,3945,3945,3945,3945,11392
20231027,180200,2722696090,3945,3945,3945,3945,0
20231027,180100,2722696090,3945,3945,3945,3945,0
20231027,180000,2722696090,3945,3945,3945,3945,0
20231027,175900,2722696090,3945,3945,3945,3945,0
20231027,175800,2722696090,3945,3945,3945,3945,0
20231027,175700,2722696090,3945,3945,3945,3945,0
20231027,175600,2722696090,3945,3945,3945,3945,0
20231027,175500,2722696090,3945,3945,3945,3945,0
20231027,175400,2722696090,3945,3945,3945,3945,0
20231027,175300,2722696090,3945,3945,3945,3945,0
20231027,175200,2722696090,3945,3945,3945,3945,0
20231027,175100,2722696090,3945,3945,3945,3945,0
20231027,175000,2722696090,3945,3945,3945,3945,0
20231027,174900,2722696090,3945,3945,3945,3945,0
20231027,174800,2722696090,3945,3945,3945,3945,0
20231027,174700,2722696090,3945,3945,3945,3945,0
20231027,174600,2722696090,3945,3945,3945,3945,0
20231027,174500,2722696090,3945,3945,3945,3945,0
20231027,174400,2722696090,3945,3945,3945,3945,0
20231027,174300,2722696090,3945,3945,3945,3945,0
20231027,174200,2722696090,3945,3945,3945,3945,0
20231027,174100,2722696090,3945,3945,3945,3945,0
20231027,174000,2722696090,3945,3945,3945,3945,0
20231027,173900,2722696090,3945,3945,3945,3945,0
20231027,173800,2722696090,3945,3945,3945,3945,0
20231027,173700,2722696090,3945,3945,3945,3945,0
20231027,173600,2722696090,3945,3945,3945,3945,0
20231027,173500,2722696090,3945,3945,3945,3945,0
20231027,173400,2722696090,3945,3945,3945,3945,0
20231027,173300,2722696090,3945,3945,3945,3945,11392
20231027,173200,2722696090,3945,3945,3945,3945,0
20231027,173100,2722696090,3945,3945,3945,3945,0
20231027,173000,2722696090,3945,3945,3945,3945,0
20231027,172900,2722696090,3945,3945,3945,3945,0
20231027,172800,2722696090,3945,3945,3945,3945,0
20231027,172700,2722696090,3945,3945,3945,3945,0
20231027,172600,2722696090,3945,3945,3945,3945,0
20231027,172500,2722696090,3945,3945,3945,3945,0
20231027,172400,2722696090,3945,3945,3945,3945,0
20231027,172300,2722696090,3945,3945,3945,3945,0
20231027,172200,2722696090,3945,3945,3945,3945,0
20231027,172100,2722696090,3945,3945,3945,3945,0
20231027,172000,2722696090,3945,3945,3945,3945,0
20231027,171900,2722696090,3945,3945,3945,3945,0
20231027,171800,2722696090,3945,3945,3945,3945,0
20231027,171700,2722696090,3945,3945,3945,3945,0
20231027,171600,2722696090,3945,3945,3945,3945,0
20231027,171500,2722696090,3945,3945,3945,3945,0
20231027,171400,2722696090,3945,3945,3945,3945,0
20231027,171300,2722696090,3945,3945,3945,3945,0
20231027,171200,2722696090,3945,3945,3945,3945,0
20231027,171100,2722696090,3945,3945,3945,3945,0
20231027,171000,2722696090,3945,3945,3945,3945,0
20231027,170900,2722696090,3945,3945,3945,3945,0
20231027,170800,2722696090,3945,3945,3945,3945,0
20231027,170700,2722696090,3945,3945,3945,3945,0
20231027,170600,2722696090,3945,3945,3945,3945,0
20231027,170500,2722696090,3945,3945,3945,3945,0
20231027,170400,2722696090,3945,3945,3945,3945,0
20231027,170300,2722696090,3945,3945,3945,3945,11392
20231027,170200,2722696090,3945,3945,3945,3945,0
20231027,170100,2722696090,3945,3945,3945,3945,0
20231027,170000,2722696090,3945,3945,3945,3945,0
20231027,165900,2722696090,3945,3945,3945,3945,0
20231027,165800,2722696090,3945,3945,3945,3945,0
20231027,165700,2722696090,3945,3945,3945,3945,0
20231027,165600,2722696090,3945,3945,3945,3945,0
20231027,165500,2722696090,3945,3945,3945,3945,0
20231027,165400,2722696090,3945,3945,3945,3945,0
20231027,165300,2722696090,3945,3945,3945,3945,0
20231027,165200,2722696090,3945,3945,3945,3945,0
20231027,165100,2722696090,3945,3945,3945,3945,0
20231027,165000,2722696090,3945,3945,3945,3945,0
20231027,164900,2722696090,3945,3945,3945,3945,0
20231027,164800,2722696090,3945,3945,3945,3945,0
20231027,164700,2722696090,3945,3945,3945,3945,0
20231027,164600,2722696090,3945,3945,3945,3945,0
20231027,164500,2722696090,3945,3945,3945,3945,0
20231027,164400,2722696090,3945,3945,3945,3945,0
20231027,164300,2722696090,3945,3945,3945,3945,0
20231027,164200,2722696090,3945,3945,3945,3945,0
20231027,164100,2722696090,3945,3945,3945,3945,0
20231027,164000,2722696090,3945,3945,3945,3945,0
20231027,163900,2722696090,3945,3945,3945,3945,0
20231027,163800,2722696090,3945,3945,3945,3945,0
20231027,163700,2722696090,3945,3945,3945,3945,0
20231027,163600,2722696090,3945,3945,3945,3945,0
20231027,163500,2722696090,3945,3945,3945,3945,0
20231027,163400,2722696090,3945,3945,3945,3945,0
20231027,163300,2722696090,3945,3945,3945,3945,11392
20231027,163200,2722696090,3945,3945,3945,3945,0
20231027,163100,2722696090,3945,3945,3945,3945,0
20231027,163000,2722696090,3945,3945,3945,3945,0
20231027,162900,2722696090,3945,3945,3945,3945,0
20231027,162800,2722696090,3945,3945,3945,3945,0
20231027,162700,2722696090,3945,3945,3945,3945,0
20231027,162600,2722696090,3945,3945,3945,3945,0
20231027,162500,2722696090,3945,3945,3945,3945,0
20231027,162400,2722696090,3945,3945,3945,3945,0
20231027,162300,2722696090,3945,3945,3945,3945,0
20231027,162200,2722696090,3945,3945,3945,3945,0
20231027,162100,2722696090,3945,3945,3945,3945,0
20231027,162000,2722696090,3945,3945,3945,3945,0
20231027,161900,2722696090,3945,3945,3945,3945,0
20231027,161800,2722696090,3945,3945,3945,3945,0
20231027,161700,2722696090,3945,3945,3945,3945,0
20231027,161600,2722696090,3945,3945,3945,3945,0
20231027,161500,2722696090,3945,3945,3945,3945,0
20231027,161400,2722696090,3945,3945,3945,3945,0
20231027,161300,2722696090,3945,3945,3945,3945,0
20231027,161200,2722696090,3945,3945,3945,3945,0
20231027,161100,2722696090,3945,3945,3945,3945,0
20231027,161000,2722696090,3945,3945,3945,3945,0
20231027,160900,2722696090,3945,3945,3945,3945,0
20231027,160800,2722696090,3945,3945,3945,3945,0
20231027,160700,2722696090,3945,3945,3945,3945,0
20231027,160600,2722696090,3945,3945,3945,3945,0
20231027,160500,2722696090,3945,3945,3945,3945,0
20231027,160400,2722696090,3945,3945,3945,3945,0
20231027,160300,2722696090,3945,3945,3945,3945,11392
20231027,160200,2722696090,3945,3945,3945,3945,0
20231027,160100,2722696090,3945,3945,3945,3945,0
20231027,160000,2722696090,3945,3945,3945,3945,0
20231027,155900,2722696090,3945,3945,3945,3945,0
20231027,155800,2722696090,3945,3945,3945,3945,0
20231027,155700,2722696090,3945,3945,3945,3945,0
20231027,155600,2722696090,3945,3945,3945,3945,0
20231027,155500,2722696090,3945,3945,3945,3945,0
20231027,155400,2722696090,3945,3945,3945,3945,0
20231027,155300,2722696090,3945,3945,3945,3945,0
20231027,155200,2722696090,3945,3945,3945,3945,0
20231027,155100,2722696090,3945,3945,3945,3945,0
20231027,155000,2722696090,3945,3945,3945,3945,0
20231027,154900,2722696090,3945,3945,3945,3945,0
20231027,154800,2722696090,3945,3945,3945,3945,0
20231027,154700,2722696090,3945,3945,3945,3945,0
20231027,154600,2722696090,3945,3945,3945,3945,0
20231027,154500,2722696090,3945,3945,3945,3945,0
20231027,154400,2722696090,3945,3945,3945,3945,0
20231027,154300,2722696090,3945,3945,3945,3945,0
20231027,154200,2722696090,3945,3945,3945,3945,0
20231027,154100,2722696090,3945,3945,3945,3945,0
20231027,154000,2722696090,3945,3945,3945,3945,0
20231027,153900,2722696090,3945,3945,3945,3945,0
20231027,153800,2722696090,3945,3945,3945,3945,0
20231027,153700,2722696090,3945,3945,3945,3945,0
20231027,153600,2722696090,3945,3945,3945,3945,0
20231027,153500,2722696090,3945,3945,3945,3945,0
20231027,153400,2722696090,3945,3945,3945,3945,0
20231027,153300,2722696090,3945,3945,3945,3945,11392
20231027,153200,2722696090,3945,3945,3945,3945,0
20231027,153100,2722696090,3945,3945,3945,3945,0
20231027,153000,2722696090,3945,3945,3945,3945,11392
20231027,152900,2677754650,3940,3940,3940,3940,0
20231027,152800,2677754650,3940,3940,3940,3940,0
20231027,152700,2677754650,3940,3940,3940,3940,0
20231027,152600,2677754650,3940,3940,3940,3940,0
20231027,152500,2677754650,3940,3940,3940,3940,0
20231027,152400,2677754650,3940,3940,3940,3940,0
20231027,152300,2677754650,3940,3940,3940,3940,0
20231027,152200,2677754650,3940,3940,3940,3940,0
20231027,152100,2677754650,3940,3940,3940,3940,0
20231027,152000,2677754650,3940,3940,3940,3940,0
20231027,151900,2677754650,3940,3925,3945,3915,808
20231027,151800,2674580015,3930,3950,3950,3930,1822
20231027,151700,2667414490,3945,3915,3945,3915,2620
20231027,151600,2657129550,3925,3925,3925,3905,7196
20231027,151500,2628986125,3925,3920,3930,3920,141
20231027,151400,2628433385,3920,3930,3935,3920,3706
20231027,151300,2613883895,3930,3925,3935,3925,1418
20231027,151200,2608318220,3925,3930,3930,3925,661
20231027,151100,2605720785,3935,3940,3950,3935,991
20231027,151000,2601817185,3940,3935,3940,3935,807
20231027,150900,2598637610,3940,3930,3940,3930,3395
20231027,150800,2585276670,3935,3940,3940,3935,4762
20231027,150700,2566526200,3940,3940,3940,3940,290
20231027,150600,2565383600,3935,3935,3935,3930,1011
20231027,150500,2561405320,3935,3940,3940,3935,231
20231027,150400,2560496305,3935,3940,3940,3935,1337
20231027,150300,2555229275,3940,3945,3945,3940,101
20231027,150200,2554830835,3945,3950,3950,3945,1504
20231027,150100,2548897510,3945,3950,3950,3945,311
20231027,150000,2547670465,3950,3955,3955,3950,472
20231027,145900,2545806055,3950,3950,3950,3950,1157
20231027,145800,2541235905,3955,3955,3955,3945,755
20231027,145700,2538252260,3960,3935,3960,3935,8951
20231027,145600,2502974355,3925,3925,3925,3925,1039
20231027,145500,2498896280,3925,3925,3925,3925,13
20231027,145400,2498845255,3920,3910,3920,3910,1149
20231027,145300,2494342185,3910,3910,3910,3910,0
20231027,145200,2494342185,3910,3920,3920,3910,223
20231027,145100,2493468665,3920,3915,3920,3910,1765
20231027,145000,2486562690,3915,3920,3920,3910,1361
20231027,144900,2481234370,3920,3920,3920,3920,1
20231027,144800,2481230450,3920,3915,3920,3915,1329
20231027,144700,2476027410,3910,3910,3910,3910,4
20231027,144600,2476011770,3910,3915,3915,3910,602
20231027,144500,2473655450,3915,3915,3915,3915,1
20231027,144400,2473651535,3920,3920,3920,3920,305
20231027,144300,2472455935,3920,3925,3925,3920,1502
20231027,144200,2466566365,3925,3920,3925,3920,648
20231027,144100,2464022970,3925,3925,3925,3925,1
20231027,144000,2464019045,3920,3920,3920,3920,2
20231027,143900,2464011205,3920,3920,3925,3910,6103
20231027,143800,2440131620,3920,3920,3920,3920,237
20231027,143700,2439202580,3920,3920,3920,3920,3
20231027,143600,2439190820,3920,3920,3920,3920,0
20231027,143500,2439190820,3920,3920,3920,3920,2
20231027,143400,2439182980,3920,3920,3920,3920,235
20231027,143300,2438261780,3920,3925,3925,3920,3
20231027,143200,2438250010,3925,3920,3925,3920,240
20231027,143100,2437309195,3920,3920,3925,3920,403
20231027,143000,2435729185,3925,3920,3925,3920,233
20231027,142900,2434815820,3925,3920,3925,3920,101
20231027,142800,2434419895,3920,3920,3920,3920,1
20231027,142700,2434415975,3925,3925,3925,3925,1
20231027,142600,2434412050,3920,3920,3920,3920,302
20231027,142500,2433228210,3925,3930,3930,3925,431
20231027,142400,2431535975,3930,3935,3935,3930,649
20231027,142300,2428982390,3935,3935,3935,3935,35
20231027,142200,2428844665,3935,3935,3935,3935,3
20231027,142100,2428832860,3940,3940,3940,3940,42
20231027,142000,2428667380,3935,3935,3935,3935,0
20231027,141900,2428667380,3935,3935,3935,3935,0
20231027,141800,2428667380,3935,3935,3935,3935,864
20231027,141700,2425267540,3935,3935,3935,3935,0
20231027,141600,2425267540,3935,3935,3935,3935,5
20231027,141500,2425247865,3935,3935,3935,3935,0
20231027,141400,2425247865,3935,3935,3935,3935,123
20231027,141300,2424763860,3945,3945,3945,3945,7
20231027,141200,2424736245,3945,3945,3945,3945,0
20231027,141100,2424736245,3945,3935,3945,3935,133
20231027,141000,2424212765,3945,3925,3945,3925,1070
20231027,140900,2420003830,3925,3920,3925,3920,630
20231027,140800,2417534225,3910,3925,3925,3910,1999
20231027,140700,2409707300,3925,3925,3925,3925,1
20231027,140600,2409703375,3930,3935,3935,3930,24
20231027,140500,2409609050,3935,3925,3940,3925,173
20231027,140400,2408928770,3930,3930,3930,3930,0
20231027,140300,2408928770,3930,3930,3930,3930,0
20231027,140200,2408928770,3930,3935,3935,3930,384
20231027,140100,2407418840,3935,3920,3945,3910,2535
20231027,140000,2397471130,3930,3925,3935,3925,1653
20231027,135900,2390975930,3935,3935,3940,3925,2415
20231027,135800,2381481285,3935,3935,3935,3935,0
20231027,135700,2381481285,3935,3935,3935,3935,628
20231027,135600,2379010105,3940,3940,3940,3940,299
20231027,135500,2377832045,3950,3950,3950,3950,100
20231027,135400,2377437045,3945,3945,3945,3945,500
20231027,135300,2375464545,3945,3940,3945,3940,453
20231027,135200,2373679710,3945,3945,3945,3945,2
20231027,135100,2373671820,3950,3950,3950,3950,0
20231027,135000,2373671820,3950,3950,3950,3950,812
20231027,134900,2370464420,3950,3950,3950,3950,0
20231027,134800,2370464420,3950,3950,3950,3950,501
20231027,134700,2368485470,3950,3950,3950,3950,180
20231027,134600,2367774470,3950,3950,3950,3950,0
20231027,134500,2367774470,3950,3950,3950,3950,148
20231027,134400,2367189870,3950,3950,3950,3950,0
20231027,134300,2367189870,3950,3950,3950,3950,100
20231027,134200,2366794870,3950,3960,3960,3950,6389
20231027,134100,2341558250,3960,3960,3960,3960,1555
20231027,134000,2335400450,3955,3945,3955,3945,3035
20231027,133900,2323409785,3935,3935,3935,3935,0
20231027,133800,2323409785,3935,3925,3935,3925,3944
20231027,133700,2307898625,3920,3920,3920,3920,525
20231027,133600,2305840625,3920,3915,3920,3910,1216
20231027,133500,2301080505,3915,3920,3920,3910,2711
20231027,133400,2290468360,3920,3920,3920,3920,0
20231027,133300,2290468360,3920,3930,3930,3920,725
20231027,133200,2287623260,3935,3920,3935,3920,1351
20231027,133100,2282323495,3920,3920,3920,3920,0
20231027,133000,2282323495,3920,3920,3920,3920,0
20231027,132900,2282323495,3920,3905,3920,3905,2108
20231027,132800,2274074255,3905,3920,3920,3905,145
20231027,132700,2273507230,3915,3915,3915,3915,111
20231027,132600,2273072665,3920,3925,3925,3920,525
20231027,132500,2271014030,3930,3920,3960,3920,7124
20231027,132400,2242956835,3915,3915,3915,3915,321
20231027,132300,2241700120,3915,3900,3915,3880,9268
20231027,132200,2205599010,3905,3900,3905,3900,34
20231027,132100,2205466270,3900,3905,3905,3900,214
20231027,132000,2204631605,3905,3910,3920,3905,147
20231027,131900,2204055865,3910,3915,3920,3910,3054
20231027,131800,2192099535,3915,3915,3915,3915,0
20231027,131700,2192099535,3915,3915,3915,3905,270
20231027,131600,2191043185,3895,3885,3910,3885,12844
20231027,131500,2141007740,3885,3925,3925,3885,32099
20231027,131400,2015832420,3930,3930,3930,3930,0
20231027,131300,2015832420,3930,3930,3930,3930,509
20231027,131200,2013832050,3945,3945,3945,3930,1313
20231027,131100,2008671720,3945,3945,3945,3945,1
20231027,131000,2008667775,3955,3955,3955,3955,0
20231027,130900,2008667775,3955,3955,3955,3955,0
20231027,130800,2008667775,3955,3955,3955,3955,0
20231027,130700,2008667775,3955,3955,3955,3955,100
20231027,130600,2008272275,3935,3930,3935,3930,2817
20231027,130500,1997193170,3930,3930,3930,3930,100
20231027,130400,1996800170,3925,3925,3925,3920,2575
20231027,130300,1986700795,3925,3925,3925,3925,1
20231027,130200,1986696870,3925,3925,3925,3925,480
20231027,130100,1984812870,3925,3925,3925,3925,0
20231027,130000,1984812870,3925,3925,3925,3925,510
20231027,125900,1982811120,3925,3925,3925,3925,10
20231027,125800,1982771870,3920,3920,3920,3920,0
20231027,125700,1982771870,3920,3920,3920,3920,3
20231027,125600,1982760110,3925,3925,3925,3925,5
20231027,125500,1982740485,3925,3925,3925,3925,336
20231027,125400,1981421685,3925,3925,3925,3925,2
20231027,125300,1981413835,3925,3925,3925,3925,2
20231027,125200,1981405985,3925,3930,3930,3925,21
20231027,125100,1981323505,3930,3925,3930,3925,593
20231027,125000,1978995635,3925,3915,3925,3910,4706
20231027,124900,1960562715,3915,3920,3920,3915,4094
20231027,124800,1944524450,3925,3930,3930,3925,3266
20231027,124700,1931705350,3935,3935,3935,3925,2681
20231027,124600,1921177270,3935,3935,3935,3935,140
20231027,124500,1920626370,3935,3940,3940,3935,4590
20231027,124400,1902552230,3945,3945,3945,3945,10
20231027,124300,1902512780,3940,3945,3945,3940,360
20231027,124200,1901094080,3945,3940,3945,3940,211
20231027,124100,1900261850,3940,3960,3960,3940,13591
20231027,124000,1846593765,3960,3960,3960,3960,0
20231027,123900,1846593765,3960,3960,3960,3960,1257
20231027,123800,1841616045,3965,3965,3965,3965,0
20231027,123700,1841616045,3965,3955,3965,3955,139
20231027,123600,1841065685,3955,3960,3970,3955,3790
20231027,123500,1826043185,3960,3960,3960,3960,407
20231027,123400,1824431465,3965,3965,3965,3965,41
20231027,123300,1824268900,3965,3965,3965,3965,1
20231027,123200,1824264935,3960,3960,3960,3960,1000
20231027,123100,1820304935,3965,3965,3965,3965,1
20231027,123000,1820300970,3960,3965,3965,3960,485
20231027,122900,1818380340,3970,3970,3970,3965,222
20231027,122800,1817500100,3965,3965,3965,3965,0
20231027,122700,1817500100,3965,3965,3965,3965,106
20231027,122600,1817079810,3965,3965,3965,3965,708
20231027,122500,1814272590,3965,3965,3965,3965,0
20231027,122400,1814272590,3965,3970,3970,3965,65
20231027,122300,1814014815,3975,3975,3975,3975,0
20231027,122200,1814014815,3975,3975,3975,3975,0
20231027,122100,1814014815,3975,3975,3975,3975,0
20231027,122000,1814014815,3975,3975,3975,3975,100
20231027,121900,1813617315,3970,3970,3970,3970,0
20231027,121800,1813617315,3970,3965,3970,3965,2869
20231027,121700,1802234805,3960,3975,3975,3960,7909
20231027,121600,1770879150,3975,3975,3975,3975,15
20231027,121500,1770819525,3975,3975,3975,3975,1875
20231027,121400,1763366400,3980,3980,3980,3980,0
20231027,121300,1763366400,3980,3980,3980,3980,30
20231027,121200,1763247000,3985,3985,3985,3985,0
20231027,121100,1763247000,3985,3985,3985,3985,0
20231027,121000,1763247000,3985,3985,3985,3985,587
20231027,120900,1760907805,3985,3985,3985,3985,0
20231027,120800,1760907805,3985,3980,3985,3980,844
20231027,120700,1757548185,3980,3980,3980,3980,68
20231027,120600,1757277545,3970,3980,3980,3970,1032
20231027,120500,1753180350,3975,3975,3975,3975,736
20231027,120400,1750254750,3980,3980,3980,3980,1
20231027,120300,1750250770,3970,3980,3980,3970,4000
20231027,120200,1734352745,3980,3980,3980,3980,0
20231027,120100,1734352745,3980,3985,3985,3980,3000
20231027,120000,1722412645,3990,3990,3990,3990,0
20231027,115900,1722412645,3990,3990,3990,3990,10
20231027,115800,1722372745,3980,3985,3985,3980,500
20231027,115700,1720382695,3995,3995,3995,3995,100
20231027,115600,1719983195,3985,3985,3985,3985,0
20231027,115500,1719983195,3985,3985,3985,3985,833
20231027,115400,1716663690,3970,3975,3985,3970,2804
20231027,115300,1705530195,3990,3995,3995,3975,7013
20231027,115200,1677601445,4005,4005,4005,4005,0
20231027,115100,1677601445,4005,4005,4005,4005,2
20231027,115000,1677593435,4005,4000,4005,4000,1221
20231027,114900,1672703830,3995,3995,3995,3995,715
20231027,114800,1669847405,3995,3995,3995,3995,0
20231027,114700,1669847405,3995,3995,3995,3995,38
20231027,114600,1669695595,4000,4000,4000,4000,43
20231027,114500,1669523595,4005,4010,4010,4005,922
20231027,114400,1665826450,4015,4015,4015,4015,0
20231027,114300,1665826450,4015,4015,4015,4015,0
20231027,114200,1665826450,4015,4015,4015,4015,100
20231027,114100,1665424950,4005,4005,4005,4005,0
20231027,114000,1665424950,4005,4005,4005,4005,1000
20231027,113900,1661419950,4015,4015,4015,4015,2
20231027,113800,1661411920,4015,4015,4015,4015,0
20231027,113700,1661411920,4015,4015,4015,4015,0
20231027,113600,1661411920,4015,4020,4020,4015,41
20231027,113500,1661247260,4005,4025,4025,4005,9183
20231027,113400,1624401070,4030,4030,4030,4030,0
20231027,113300,1624401070,4030,4030,4030,4030,10
20231027,113200,1624360770,4030,4030,4030,4030,1
20231027,113100,1624356740,4030,4025,4035,4025,1674
20231027,113000,1617610860,4020,4015,4020,4015,1216
20231027,112900,1612722880,4020,4020,4020,4020,410
20231027,112800,1611074680,4020,4020,4020,4020,122
20231027,112700,1610584240,4020,4020,4020,4020,60
20231027,112600,1610343040,4035,4030,4035,4030,1700
20231027,112500,1603487040,4030,4030,4030,4030,1
20231027,112400,1603483010,4030,4020,4030,4020,1305
20231027,112300,1598235860,4035,4020,4035,4020,320
20231027,112200,1596948545,4015,4020,4020,4015,31
20231027,112100,1596824020,4015,4020,4020,4010,824
20231027,112000,1593515725,4025,4035,4035,4025,346
20231027,111900,1592120015,4035,4030,4035,4025,384
20231027,111800,1590572200,4025,4025,4025,4025,0
20231027,111700,1590572200,4025,4025,4025,4025,25
20231027,111600,1590471575,4035,4020,4035,4020,600
20231027,111500,1588059305,4020,4030,4030,4020,1362
20231027,111400,1582582760,4035,4010,4035,4010,4524
20231027,111300,1564399700,4005,4005,4005,4000,1544
20231027,111200,1558217035,4005,4000,4005,3990,4088
20231027,111100,1541870965,4000,4005,4005,4000,600
20231027,111000,1539470865,4015,4015,4015,4015,20
20231027,110900,1539390565,4015,4015,4015,4015,300
20231027,110800,1538186065,4015,4000,4015,4000,867
20231027,110700,1534715920,4000,3995,4000,3995,400
20231027,110600,1533117840,3990,3980,3990,3980,833
20231027,110500,1529799055,3975,3975,3975,3975,993
20231027,110400,1525851880,3975,3975,3975,3975,0
20231027,110300,1525851880,3975,3975,3975,3975,0
20231027,110200,1525851880,3975,3975,3975,3975,0
20231027,110100,1525851880,3975,3975,3975,3975,0
20231027,110000,1525851880,3975,3975,3975,3975,1
20231027,105900,1525847905,3975,3965,3975,3965,818
20231027,105800,1522604515,3955,3965,3965,3955,2387
20231027,105700,1513152270,3985,3985,3985,3985,0
20231027,105600,1513152270,3985,3970,3985,3970,5328
20231027,105500,1491985485,3970,3975,3975,3970,1860
20231027,105400,1484600840,3975,3980,3990,3975,1099
20231027,105300,1480227365,3980,3990,3990,3980,2740
20231027,105200,1469322095,3990,3980,3995,3980,1841
20231027,105100,1461990315,3980,3970,3980,3970,148
20231027,105000,1461401735,3980,3980,3980,3980,15
20231027,104900,1461342035,3980,3970,3980,3970,1999
20231027,104800,1453403505,3955,3985,3985,3955,1245
20231027,104700,1448473525,3985,3960,3985,3955,508
20231027,104600,1446463855,3955,3960,3960,3955,500
20231027,104500,1444486300,3960,3960,3960,3960,500
20231027,104400,1442506300,3960,3965,3965,3960,800
20231027,104300,1439335155,3965,3965,3965,3965,0
20231027,104200,1439335155,3965,3990,3995,3965,6879
20231027,104100,1411927530,3995,3995,3995,3995,0
20231027,104000,1411927530,3995,3995,3995,3995,5
20231027,103900,1411907555,4000,4000,4000,4000,0
20231027,103800,1411907555,4000,4000,4000,4000,0
20231027,103700,1411907555,4000,4000,4000,4000,0
20231027,103600,1411907555,4000,4000,4000,4000,4416
20231027,103500,1394243555,4020,4005,4020,4005,9569
20231027,103400,1355812820,4010,4010,4010,4010,0
20231027,103300,1355812820,4010,4015,4015,4000,1891
20231027,103200,1348240615,4020,4005,4020,4005,1001
20231027,103100,1344222600,4005,3995,4005,3995,1076
20231027,103000,1339921980,3995,4000,4005,3995,1106
20231027,102900,1335498000,4010,4005,4010,4000,487
20231027,102800,1333548560,4020,4020,4020,4020,1
20231027,102700,1333544540,4015,4035,4035,4010,8819
20231027,102600,1298060635,4040,4045,4045,4040,1000
20231027,102500,1294019040,4055,4055,4055,4055,500
20231027,102400,1291991540,4055,4045,4055,4040,1845
20231027,102300,1284525155,4045,4025,4045,4025,1091
20231027,102200,1280116280,4045,4045,4045,4045,200
20231027,102100,1279307280,4045,4035,4045,4035,2164
20231027,102000,1270564245,4040,4035,4040,4035,3501
20231027,101900,1256431505,4030,4030,4030,4030,729
20231027,101800,1253493635,4025,4025,4030,4025,2189
20231027,101700,1244682865,4025,4030,4030,4025,902
20231027,101600,1241052305,4030,4035,4035,4030,102
20231027,101500,1240640745,4030,4030,4030,4030,1222
20231027,101400,1235716085,4030,4030,4030,4030,125
20231027,101300,1235212335,4030,4020,4030,4000,12681
20231027,101200,1184301280,4015,4010,4015,4010,743
20231027,101100,1181319985,4000,4015,4030,4000,7691
20231027,101000,1150487750,4015,4015,4015,4005,4842
20231027,100900,1131049710,4005,4010,4015,4000,1417
20231027,100800,1125371465,4010,3985,4010,3985,1764
20231027,100700,1118310085,3980,3980,3980,3980,0
20231027,100600,1118310085,3980,3980,3980,3980,100
20231027,100500,1117912085,3990,3970,3990,3970,1844
20231027,100400,1110563945,3985,3985,3985,3985,500
20231027,100300,1108571445,3975,3965,3975,3965,5459
20231027,100200,1086907570,3965,3965,3965,3965,10
20231027,100100,1086867920,3965,3965,3965,3965,0
20231027,100000,1086867920,3965,3990,3990,3965,1853
20231027,095900,1079518785,3985,3985,3985,3985,831
20231027,095800,1076207250,3985,3965,3985,3965,3010
20231027,095700,1064235095,3965,3975,3975,3955,985
20231027,095600,1060324335,3990,3990,3990,3990,0
20231027,095500,1060324335,3990,4000,4000,3990,2004
20231027,095400,1052318365,4000,3965,4000,3965,5000
20231027,095300,1032345225,3965,3965,3965,3955,2053
20231027,095200,1024220555,3965,3960,3965,3960,416
20231027,095100,1022572650,3960,3960,3960,3960,1
20231027,095000,1022568690,3945,3945,3945,3945,0
20231027,094900,1022568690,3945,3960,3960,3940,2328
20231027,094800,1013379310,3950,3950,3950,3950,210
20231027,094700,1012549810,3950,3950,3950,3950,1982
20231027,094600,1004720910,3950,3950,3950,3950,217
20231027,094500,1003863760,3950,3940,3950,3940,283
20231027,094400,1002748730,3940,3935,3940,3925,5274
20231027,094300,982038895,3935,3950,3950,3935,2087
20231027,094200,973815620,3950,3920,3960,3915,3415
20231027,094100,960353105,3925,3925,3925,3925,429
20231027,094000,958669280,3930,3930,3930,3925,26
20231027,093900,958567185,3935,3940,3940,3935,100
20231027,093800,958173195,3945,3915,3945,3915,3345
20231027,093700,945061865,3915,3925,3925,3915,499
20231027,093600,943107590,3925,3945,3945,3925,3384
20231027,093500,929786860,3950,3950,3950,3945,22
20231027,093400,929700040,3950,3950,3950,3950,80
20231027,093300,929384040,3955,3955,3955,3955,3
20231027,093200,929372175,3955,3955,3955,3955,1
20231027,093100,929368220,3955,3945,3955,3945,603
20231027,093000,926989365,3945,3935,3950,3935,85
20231027,092900,926654025,3995,3930,3995,3925,5159
20231027,092800,906159220,3930,3940,3945,3930,3049
20231027,092700,894174980,3940,3955,3955,3940,6332
20231027,092600,869213785,3960,3950,3960,3950,409
20231027,092500,867594195,3950,3995,4000,3950,9652
20231027,092400,829270345,3995,4000,4000,3995,48
20231027,092300,829078470,3985,3980,4025,3975,12671
20231027,092200,778405385,3985,3985,3985,3985,1
20231027,092100,778401400,3990,3990,4005,3990,3747
20231027,092000,763445145,3990,4030,4030,3990,22953
20231027,091900,671814400,4030,4025,4030,4025,6678
20231027,091800,644926465,4025,3980,4025,3975,7555
20231027,091700,614667840,3990,3980,3990,3965,8584
20231027,091600,580543820,3980,3990,3995,3975,1534
20231027,091500,574427935,3990,3970,3990,3970,1839
20231027,091400,567107980,3975,3940,3985,3940,5379
20231027,091300,545828295,3940,3925,3940,3925,2550
20231027,091200,535812255,3925,3920,3925,3920,211
20231027,091100,534984595,3920,3920,3925,3905,6450
20231027,091000,509741575,3920,3990,3990,3920,13047
20231027,090900,458320750,3965,3965,3965,3955,6357
20231027,090800,433142615,3965,3950,4030,3950,10208
20231027,090700,392598540,3945,3955,3960,3945,255
20231027,090600,391590100,3945,4010,4010,3945,14778
20231027,090500,332902460,4025,4000,4040,4000,13796
20231027,090400,277489190,4000,4005,4010,3990,6007
20231027,090300,253468825,4005,3975,4040,3975,7723
20231027,090200,222540925,3975,3970,3980,3970,6251
20231027,090100,197678560,3985,3960,3985,3950,7010
20231027,090000,169866115,3940,3870,3940,3870,42048