KissMeData/001200/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,183300,3424286165,4350,4350,4350,4350,11470
20231018,183200,3424286165,4350,4350,4350,4350,0
20231018,183100,3424286165,4350,4350,4350,4350,0
20231018,183000,3424286165,4350,4350,4350,4350,0
20231018,182900,3424286165,4350,4350,4350,4350,0
20231018,182800,3424286165,4350,4350,4350,4350,0
20231018,182700,3424286165,4350,4350,4350,4350,0
20231018,182600,3424286165,4350,4350,4350,4350,0
20231018,182500,3424286165,4350,4350,4350,4350,0
20231018,182400,3424286165,4350,4350,4350,4350,0
20231018,182300,3424286165,4350,4350,4350,4350,0
20231018,182200,3424286165,4350,4350,4350,4350,0
20231018,182100,3424286165,4350,4350,4350,4350,0
20231018,182000,3424286165,4350,4350,4350,4350,0
20231018,181900,3424286165,4350,4350,4350,4350,0
20231018,181800,3424286165,4350,4350,4350,4350,0
20231018,181700,3424286165,4350,4350,4350,4350,0
20231018,181600,3424286165,4350,4350,4350,4350,0
20231018,181500,3424286165,4350,4350,4350,4350,0
20231018,181400,3424286165,4350,4350,4350,4350,0
20231018,181300,3424286165,4350,4350,4350,4350,0
20231018,181200,3424286165,4350,4350,4350,4350,0
20231018,181100,3424286165,4350,4350,4350,4350,0
20231018,181000,3424286165,4350,4350,4350,4350,0
20231018,180900,3424286165,4350,4350,4350,4350,0
20231018,180800,3424286165,4350,4350,4350,4350,0
20231018,180700,3424286165,4350,4350,4350,4350,0
20231018,180600,3424286165,4350,4350,4350,4350,0
20231018,180500,3424286165,4350,4350,4350,4350,0
20231018,180400,3424286165,4350,4350,4350,4350,0
20231018,180300,3424286165,4350,4350,4350,4350,11470
20231018,180200,3424286165,4350,4350,4350,4350,0
20231018,180100,3424286165,4350,4350,4350,4350,0
20231018,180000,3424286165,4350,4350,4350,4350,0
20231018,175900,3424286165,4350,4350,4350,4350,0
20231018,175800,3424286165,4350,4350,4350,4350,0
20231018,175700,3424286165,4350,4350,4350,4350,0
20231018,175600,3424286165,4350,4350,4350,4350,0
20231018,175500,3424286165,4350,4350,4350,4350,0
20231018,175400,3424286165,4350,4350,4350,4350,0
20231018,175300,3424286165,4350,4350,4350,4350,0
20231018,175200,3424286165,4350,4350,4350,4350,0
20231018,175100,3424286165,4350,4350,4350,4350,0
20231018,175000,3424286165,4350,4350,4350,4350,0
20231018,174900,3424286165,4350,4350,4350,4350,0
20231018,174800,3424286165,4350,4350,4350,4350,0
20231018,174700,3424286165,4350,4350,4350,4350,0
20231018,174600,3424286165,4350,4350,4350,4350,0
20231018,174500,3424286165,4350,4350,4350,4350,0
20231018,174400,3424286165,4350,4350,4350,4350,0
20231018,174300,3424286165,4350,4350,4350,4350,0
20231018,174200,3424286165,4350,4350,4350,4350,0
20231018,174100,3424286165,4350,4350,4350,4350,0
20231018,174000,3424286165,4350,4350,4350,4350,0
20231018,173900,3424286165,4350,4350,4350,4350,0
20231018,173800,3424286165,4350,4350,4350,4350,0
20231018,173700,3424286165,4350,4350,4350,4350,0
20231018,173600,3424286165,4350,4350,4350,4350,0
20231018,173500,3424286165,4350,4350,4350,4350,0
20231018,173400,3424286165,4350,4350,4350,4350,0
20231018,173300,3424286165,4350,4350,4350,4350,11470
20231018,173200,3424286165,4350,4350,4350,4350,0
20231018,173100,3424286165,4350,4350,4350,4350,0
20231018,173000,3424286165,4350,4350,4350,4350,0
20231018,172900,3424286165,4350,4350,4350,4350,0
20231018,172800,3424286165,4350,4350,4350,4350,0
20231018,172700,3424286165,4350,4350,4350,4350,0
20231018,172600,3424286165,4350,4350,4350,4350,0
20231018,172500,3424286165,4350,4350,4350,4350,0
20231018,172400,3424286165,4350,4350,4350,4350,0
20231018,172300,3424286165,4350,4350,4350,4350,0
20231018,172200,3424286165,4350,4350,4350,4350,0
20231018,172100,3424286165,4350,4350,4350,4350,0
20231018,172000,3424286165,4350,4350,4350,4350,0
20231018,171900,3424286165,4350,4350,4350,4350,0
20231018,171800,3424286165,4350,4350,4350,4350,0
20231018,171700,3424286165,4350,4350,4350,4350,0
20231018,171600,3424286165,4350,4350,4350,4350,0
20231018,171500,3424286165,4350,4350,4350,4350,0
20231018,171400,3424286165,4350,4350,4350,4350,0
20231018,171300,3424286165,4350,4350,4350,4350,0
20231018,171200,3424286165,4350,4350,4350,4350,0
20231018,171100,3424286165,4350,4350,4350,4350,0
20231018,171000,3424286165,4350,4350,4350,4350,0
20231018,170900,3424286165,4350,4350,4350,4350,0
20231018,170800,3424286165,4350,4350,4350,4350,0
20231018,170700,3424286165,4350,4350,4350,4350,0
20231018,170600,3424286165,4350,4350,4350,4350,0
20231018,170500,3424286165,4350,4350,4350,4350,0
20231018,170400,3424286165,4350,4350,4350,4350,0
20231018,170300,3424286165,4350,4350,4350,4350,11470
20231018,170200,3424286165,4350,4350,4350,4350,0
20231018,170100,3424286165,4350,4350,4350,4350,0
20231018,170000,3424286165,4350,4350,4350,4350,0
20231018,165900,3424286165,4350,4350,4350,4350,0
20231018,165800,3424286165,4350,4350,4350,4350,0
20231018,165700,3424286165,4350,4350,4350,4350,0
20231018,165600,3424286165,4350,4350,4350,4350,0
20231018,165500,3424286165,4350,4350,4350,4350,0
20231018,165400,3424286165,4350,4350,4350,4350,0
20231018,165300,3424286165,4350,4350,4350,4350,0
20231018,165200,3424286165,4350,4350,4350,4350,0
20231018,165100,3424286165,4350,4350,4350,4350,0
20231018,165000,3424286165,4350,4350,4350,4350,0
20231018,164900,3424286165,4350,4350,4350,4350,0
20231018,164800,3424286165,4350,4350,4350,4350,0
20231018,164700,3424286165,4350,4350,4350,4350,0
20231018,164600,3424286165,4350,4350,4350,4350,0
20231018,164500,3424286165,4350,4350,4350,4350,0
20231018,164400,3424286165,4350,4350,4350,4350,0
20231018,164300,3424286165,4350,4350,4350,4350,0
20231018,164200,3424286165,4350,4350,4350,4350,0
20231018,164100,3424286165,4350,4350,4350,4350,0
20231018,164000,3424286165,4350,4350,4350,4350,0
20231018,163900,3424286165,4350,4350,4350,4350,0
20231018,163800,3424286165,4350,4350,4350,4350,0
20231018,163700,3424286165,4350,4350,4350,4350,0
20231018,163600,3424286165,4350,4350,4350,4350,0
20231018,163500,3424286165,4350,4350,4350,4350,0
20231018,163400,3424286165,4350,4350,4350,4350,0
20231018,163300,3424286165,4350,4350,4350,4350,11470
20231018,163200,3424286165,4350,4350,4350,4350,0
20231018,163100,3424286165,4350,4350,4350,4350,0
20231018,163000,3424286165,4350,4350,4350,4350,0
20231018,162900,3424286165,4350,4350,4350,4350,0
20231018,162800,3424286165,4350,4350,4350,4350,0
20231018,162700,3424286165,4350,4350,4350,4350,0
20231018,162600,3424286165,4350,4350,4350,4350,0
20231018,162500,3424286165,4350,4350,4350,4350,0
20231018,162400,3424286165,4350,4350,4350,4350,0
20231018,162300,3424286165,4350,4350,4350,4350,0
20231018,162200,3424286165,4350,4350,4350,4350,0
20231018,162100,3424286165,4350,4350,4350,4350,0
20231018,162000,3424286165,4350,4350,4350,4350,0
20231018,161900,3424286165,4350,4350,4350,4350,0
20231018,161800,3424286165,4350,4350,4350,4350,0
20231018,161700,3424286165,4350,4350,4350,4350,0
20231018,161600,3424286165,4350,4350,4350,4350,0
20231018,161500,3424286165,4350,4350,4350,4350,0
20231018,161400,3424286165,4350,4350,4350,4350,0
20231018,161300,3424286165,4350,4350,4350,4350,0
20231018,161200,3424286165,4350,4350,4350,4350,0
20231018,161100,3424286165,4350,4350,4350,4350,0
20231018,161000,3424286165,4350,4350,4350,4350,0
20231018,160900,3424286165,4350,4350,4350,4350,0
20231018,160800,3424286165,4350,4350,4350,4350,0
20231018,160700,3424286165,4350,4350,4350,4350,0
20231018,160600,3424286165,4350,4350,4350,4350,0
20231018,160500,3424286165,4350,4350,4350,4350,0
20231018,160400,3424286165,4350,4350,4350,4350,0
20231018,160300,3424286165,4350,4350,4350,4350,11470
20231018,160200,3424286165,4350,4350,4350,4350,0
20231018,160100,3424286165,4350,4350,4350,4350,0
20231018,160000,3424286165,4350,4350,4350,4350,0
20231018,155900,3424286165,4350,4350,4350,4350,0
20231018,155800,3424286165,4350,4350,4350,4350,0
20231018,155700,3424286165,4350,4350,4350,4350,0
20231018,155600,3424286165,4350,4350,4350,4350,0
20231018,155500,3424286165,4350,4350,4350,4350,0
20231018,155400,3424286165,4350,4350,4350,4350,0
20231018,155300,3424286165,4350,4350,4350,4350,0
20231018,155200,3424286165,4350,4350,4350,4350,0
20231018,155100,3424286165,4350,4350,4350,4350,0
20231018,155000,3424286165,4350,4350,4350,4350,0
20231018,154900,3424286165,4350,4350,4350,4350,0
20231018,154800,3424286165,4350,4350,4350,4350,0
20231018,154700,3424286165,4350,4350,4350,4350,0
20231018,154600,3424286165,4350,4350,4350,4350,0
20231018,154500,3424286165,4350,4350,4350,4350,0
20231018,154400,3424286165,4350,4350,4350,4350,0
20231018,154300,3424286165,4350,4350,4350,4350,0
20231018,154200,3424286165,4350,4350,4350,4350,0
20231018,154100,3424286165,4350,4350,4350,4350,0
20231018,154000,3424286165,4350,4350,4350,4350,0
20231018,153900,3424286165,4350,4350,4350,4350,0
20231018,153800,3424286165,4350,4350,4350,4350,0
20231018,153700,3424286165,4350,4350,4350,4350,0
20231018,153600,3424286165,4350,4350,4350,4350,0
20231018,153500,3424286165,4350,4350,4350,4350,0
20231018,153400,3424286165,4350,4350,4350,4350,0
20231018,153300,3424286165,4350,4350,4350,4350,11470
20231018,153200,3424286165,4350,4350,4350,4350,0
20231018,153100,3424286165,4350,4350,4350,4350,0
20231018,153000,3424286165,4350,4350,4350,4350,11470
20231018,152900,3374391665,4325,4325,4325,4325,0
20231018,152800,3374391665,4325,4325,4325,4325,0
20231018,152700,3374391665,4325,4325,4325,4325,0
20231018,152600,3374391665,4325,4325,4325,4325,0
20231018,152500,3374391665,4325,4325,4325,4325,0
20231018,152400,3374391665,4325,4325,4325,4325,0
20231018,152300,3374391665,4325,4325,4325,4325,0
20231018,152200,3374391665,4325,4325,4325,4325,0
20231018,152100,3374391665,4325,4325,4325,4325,0
20231018,152000,3374391665,4325,4325,4325,4325,0
20231018,151900,3374391665,4325,4300,4325,4300,853
20231018,151800,3370717765,4325,4310,4325,4310,1008
20231018,151700,3366361025,4320,4290,4320,4290,678
20231018,151600,3363445735,4300,4260,4300,4250,4715
20231018,151500,3343368225,4290,4305,4310,4265,2048
20231018,151400,3334582145,4300,4315,4315,4300,1095
20231018,151300,3329866435,4310,4310,4315,4310,253
20231018,151200,3328774920,4310,4315,4315,4310,312
20231018,151100,3327429105,4315,4310,4315,4310,470
20231018,151000,3325401245,4310,4305,4310,4305,404
20231018,150900,3323660515,4310,4310,4310,4305,639
20231018,150800,3320907810,4310,4330,4330,4310,2161
20231018,150700,3311561000,4340,4355,4355,4335,3718
20231018,150600,3295401920,4350,4325,4350,4325,3040
20231018,150500,3282188185,4320,4315,4320,4310,348
20231018,150400,3280687120,4320,4330,4350,4320,2882
20231018,150300,3268213530,4330,4320,4335,4320,1612
20231018,150200,3261239665,4320,4310,4320,4310,1400
20231018,150100,3255195665,4320,4330,4330,4310,1808
20231018,150000,3247377475,4330,4335,4350,4330,1374
20231018,145900,3241421925,4335,4320,4335,4320,868
20231018,145800,3237661165,4320,4320,4320,4320,443
20231018,145700,3235747405,4320,4315,4320,4315,423
20231018,145600,3233921125,4310,4320,4325,4310,1166
20231018,145500,3228884055,4325,4330,4330,4325,897
20231018,145400,3225004330,4330,4335,4335,4330,502
20231018,145300,3222830420,4335,4340,4340,4335,2714
20231018,145200,3211064450,4335,4325,4360,4315,7198
20231018,145100,3179825165,4330,4340,4355,4315,6026
20231018,145000,3153655315,4340,4310,4340,4310,4306
20231018,144900,3135044775,4305,4305,4305,4300,2714
20231018,144800,3123371110,4300,4295,4305,4295,4477
20231018,144700,3104114680,4295,4310,4310,4295,4675
20231018,144600,3084006155,4315,4315,4315,4310,2174
20231018,144500,3074628055,4315,4285,4315,4285,6090
20231018,144400,3048447760,4285,4285,4285,4280,2544
20231018,144300,3037552830,4285,4270,4285,4270,8564
20231018,144200,3000861950,4265,4270,4270,4265,258
20231018,144100,2999760490,4270,4265,4270,4265,539
20231018,144000,2997459865,4270,4280,4280,4270,783
20231018,143900,2994112800,4270,4265,4280,4265,472
20231018,143800,2992097690,4265,4265,4280,4265,567
20231018,143700,2989676485,4265,4280,4280,4265,290
20231018,143600,2988438835,4280,4265,4280,4265,691
20231018,143500,2985485325,4260,4255,4265,4255,476
20231018,143400,2983457530,4255,4270,4275,4250,1094
20231018,143300,2978790550,4270,4275,4280,4270,1983
20231018,143200,2970317835,4275,4280,4280,4270,2968
20231018,143100,2957629390,4285,4280,4285,4280,19188
20231018,143000,2875413645,4280,4270,4285,4265,6849
20231018,142900,2846127890,4270,4255,4270,4255,1341
20231018,142800,2840415635,4255,4240,4260,4240,2044
20231018,142700,2831722090,4240,4235,4240,4225,2560
20231018,142600,2820880905,4235,4220,4245,4215,6419
20231018,142500,2793708595,4220,4200,4220,4200,7156
20231018,142400,2763633585,4190,4195,4195,4190,43
20231018,142300,2763453215,4195,4200,4200,4195,1015
20231018,142200,2759193125,4200,4210,4210,4200,693
20231018,142100,2756278315,4205,4200,4205,4200,11
20231018,142000,2756232105,4200,4225,4225,4200,6998
20231018,141900,2726729120,4225,4240,4240,4225,2412
20231018,141800,2716513025,4240,4260,4260,4240,4429
20231018,141700,2697703720,4260,4245,4275,4245,4003
20231018,141600,2680677985,4245,4240,4250,4240,3339
20231018,141500,2666516715,4235,4225,4240,4225,2887
20231018,141400,2654292225,4220,4225,4225,4220,590
20231018,141300,2651799485,4215,4220,4220,4215,266
20231018,141200,2650677210,4220,4200,4235,4200,7596
20231018,141100,2618712435,4200,4205,4210,4200,3051
20231018,141000,2605882265,4200,4195,4200,4195,2727
20231018,140900,2594440020,4190,4175,4195,4175,7047
20231018,140800,2564957550,4170,4175,4175,4170,5570
20231018,140700,2541729565,4180,4185,4185,4170,3572
20231018,140600,2526825720,4185,4180,4185,4175,3082
20231018,140500,2513952600,4180,4185,4185,4180,218
20231018,140400,2513040275,4185,4180,4185,4175,2722
20231018,140300,2501672680,4180,4185,4195,4180,2729
20231018,140200,2490258200,4185,4185,4185,4180,220
20231018,140100,2489337515,4180,4185,4185,4180,214
20231018,140000,2488442935,4185,4185,4185,4180,204
20231018,135900,2487589210,4185,4185,4185,4185,0
20231018,135800,2487589210,4185,4185,4185,4185,1157
20231018,135700,2482747165,4185,4185,4190,4185,50
20231018,135600,2482537720,4185,4190,4190,4185,1007
20231018,135500,2478323390,4185,4185,4185,4185,1
20231018,135400,2478319205,4185,4190,4195,4185,2638
20231018,135300,2467271480,4195,4195,4195,4195,1310
20231018,135200,2461776030,4205,4190,4205,4185,1806
20231018,135100,2454199650,4185,4180,4190,4175,2493
20231018,135000,2443782420,4200,4220,4225,4195,8478
20231018,134900,2408147270,4220,4225,4225,4215,3056
20231018,134800,2395262640,4225,4165,4225,4155,11247
20231018,134700,2348204155,4150,4225,4225,4140,14896
20231018,134600,2285854100,4235,4255,4255,4230,4571
20231018,134500,2266449555,4255,4270,4275,4230,20222
20231018,134400,2180658165,4275,4270,4280,4265,1110
20231018,134300,2175918165,4270,4265,4270,4265,240
20231018,134200,2174894380,4270,4265,4270,4265,809
20231018,134100,2171440965,4270,4260,4280,4250,4741
20231018,134000,2151227100,4260,4245,4260,4245,788
20231018,133900,2147877770,4245,4245,4250,4245,2093
20231018,133800,2138991455,4245,4245,4250,4240,2291
20231018,133700,2129269655,4245,4245,4245,4245,9
20231018,133600,2129231450,4245,4245,4250,4245,78
20231018,133500,2128900160,4250,4250,4250,4245,120
20231018,133400,2128390625,4250,4255,4255,4250,1008
20231018,133300,2124104360,4260,4250,4260,4250,1542
20231018,133200,2117549445,4250,4250,4250,4245,2031
20231018,133100,2108917810,4250,4250,4250,4250,138
20231018,133000,2108331310,4250,4250,4250,4250,0
20231018,132900,2108331310,4250,4250,4250,4250,107
20231018,132800,2107876560,4245,4245,4245,4245,10
20231018,132700,2107834110,4245,4245,4245,4245,6
20231018,132600,2107808640,4245,4250,4250,4245,2331
20231018,132500,2097907825,4245,4245,4250,4245,291
20231018,132400,2096672130,4245,4255,4255,4245,3353
20231018,132300,2082419050,4255,4260,4260,4255,120
20231018,132200,2081907855,4255,4255,4255,4255,0
20231018,132100,2081907855,4255,4255,4255,4255,0
20231018,132000,2081907855,4255,4255,4255,4255,2
20231018,131900,2081899345,4260,4260,4260,4260,20
20231018,131800,2081814145,4255,4255,4260,4255,147
20231018,131700,2081188010,4255,4255,4260,4255,165
20231018,131600,2080485780,4255,4260,4260,4255,141
20231018,131500,2079885705,4265,4260,4265,4255,2867
20231018,131400,2067664225,4255,4255,4260,4250,963
20231018,131300,2063564120,4255,4255,4260,4250,1711
20231018,131200,2056288810,4250,4250,4250,4250,12
20231018,131100,2056237810,4250,4250,4255,4250,1936
20231018,131000,2048008535,4255,4260,4260,4255,2573
20231018,130900,2037060360,4260,4260,4260,4260,53
20231018,130800,2036834580,4265,4260,4265,4260,644
20231018,130700,2034090795,4265,4255,4265,4255,725
20231018,130600,2031005000,4265,4265,4265,4265,1321
20231018,130500,2025370935,4275,4275,4275,4275,0
20231018,130400,2025370935,4275,4280,4280,4275,2734
20231018,130300,2013670535,4290,4290,4290,4280,91
20231018,130200,2013280185,4295,4295,4295,4295,1
20231018,130100,2013275890,4295,4290,4295,4290,301
20231018,130000,2011984065,4290,4285,4290,4285,350
20231018,125900,2010483880,4280,4275,4280,4275,680
20231018,125800,2007573750,4275,4280,4285,4275,182
20231018,125700,2006795135,4285,4265,4285,4260,1164
20231018,125600,2001824420,4260,4260,4270,4255,1168
20231018,125500,1996850295,4270,4285,4285,4260,535
20231018,125400,1994569665,4290,4275,4290,4275,9306
20231018,125300,1954761895,4275,4270,4275,4265,2720
20231018,125200,1943145165,4275,4270,4275,4270,399
20231018,125100,1941441230,4280,4280,4280,4280,0
20231018,125000,1941441230,4280,4295,4295,4270,6806
20231018,124900,1912312205,4300,4300,4300,4295,570
20231018,124800,1909863730,4305,4300,4305,4300,522
20231018,124700,1907619025,4305,4300,4305,4300,536
20231018,124600,1905313910,4300,4290,4300,4290,1077
20231018,124500,1900687790,4290,4275,4290,4275,1625
20231018,124400,1893731460,4275,4275,4275,4275,0
20231018,124300,1893731460,4275,4270,4275,4270,563
20231018,124200,1891327135,4275,4270,4275,4270,98
20231018,124100,1890908570,4270,4275,4280,4270,2188
20231018,124000,1881563535,4275,4275,4280,4270,313
20231018,123900,1880226570,4280,4270,4280,4270,258
20231018,123800,1879124320,4270,4280,4280,4270,968
20231018,123700,1874986595,4280,4280,4280,4280,0
20231018,123600,1874986595,4280,4285,4290,4275,2310
20231018,123500,1865097610,4290,4290,4290,4285,240
20231018,123400,1864068060,4290,4290,4290,4290,310
20231018,123300,1862738160,4295,4295,4295,4290,1095
20231018,123200,1858035635,4295,4295,4295,4295,0
20231018,123100,1858035635,4295,4295,4295,4295,13
20231018,123000,1857979800,4290,4290,4290,4290,20
20231018,122900,1857894000,4295,4290,4295,4290,556
20231018,122800,1855508650,4290,4290,4290,4290,0
20231018,122700,1855508650,4290,4280,4290,4280,1777
20231018,122600,1847893845,4280,4285,4285,4280,2
20231018,122500,1847885280,4285,4285,4285,4285,0
20231018,122400,1847885280,4285,4285,4285,4285,0
20231018,122300,1847885280,4285,4280,4285,4275,2685
20231018,122200,1836400045,4290,4290,4295,4280,2885
20231018,122100,1824040035,4295,4290,4295,4285,2455
20231018,122000,1813518005,4295,4295,4295,4295,5
20231018,121900,1813496530,4300,4300,4300,4300,0
20231018,121800,1813496530,4300,4300,4300,4300,0
20231018,121700,1813496530,4300,4300,4300,4285,6286
20231018,121600,1786497625,4300,4305,4305,4300,360
20231018,121500,1784948295,4310,4305,4310,4305,3233
20231018,121400,1771029960,4305,4305,4305,4305,0
20231018,121300,1771029960,4305,4310,4310,4305,379
20231018,121200,1769398055,4305,4310,4310,4305,325
20231018,121100,1767998755,4315,4310,4315,4300,5657
20231018,121000,1743641385,4315,4310,4315,4310,478
20231018,120900,1741579600,4320,4315,4320,4315,1546
20231018,120800,1734908300,4315,4325,4325,4315,2759
20231018,120700,1722987370,4330,4330,4330,4330,0
20231018,120600,1722987370,4330,4320,4330,4320,3214
20231018,120500,1709101690,4320,4320,4320,4320,7
20231018,120400,1709071450,4330,4330,4330,4330,792
20231018,120300,1705642090,4330,4330,4330,4330,0
20231018,120200,1705642090,4330,4330,4330,4330,0
20231018,120100,1705642090,4330,4330,4330,4330,0
20231018,120000,1705642090,4330,4330,4330,4330,0
20231018,115900,1705642090,4330,4330,4330,4330,0
20231018,115800,1705642090,4330,4330,4330,4330,11
20231018,115700,1705594460,4330,4330,4330,4330,48
20231018,115600,1705386620,4330,4330,4330,4330,1406
20231018,115500,1699298640,4330,4330,4330,4330,0
20231018,115400,1699298640,4330,4330,4330,4330,0
20231018,115300,1699298640,4330,4325,4330,4325,2552
20231018,115200,1688259525,4330,4330,4330,4330,0
20231018,115100,1688259525,4330,4315,4330,4315,2852
20231018,115000,1675949110,4330,4330,4330,4330,885
20231018,114900,1672117060,4330,4330,4330,4330,0
20231018,114800,1672117060,4330,4320,4330,4320,3323
20231018,114700,1657759310,4330,4330,4330,4330,0
20231018,114600,1657759310,4330,4330,4330,4330,11
20231018,114500,1657711680,4320,4330,4335,4320,500
20231018,114400,1655550260,4330,4325,4330,4325,2198
20231018,114300,1646039840,4330,4335,4335,4330,3112
20231018,114200,1632551310,4335,4340,4340,4335,2146
20231018,114100,1623237900,4345,4340,4345,4340,1417
20231018,114000,1617087035,4345,4345,4350,4345,5060
20231018,113900,1595100335,4350,4345,4350,4345,358
20231018,113800,1593543825,4345,4345,4345,4345,172
20231018,113700,1592796485,4345,4350,4355,4345,3879
20231018,113600,1575923465,4350,4350,4350,4350,50
20231018,113500,1575705965,4350,4350,4355,4350,855
20231018,113400,1571985715,4355,4350,4355,4350,458
20231018,113300,1569991410,4350,4350,4355,4350,633
20231018,113200,1567236250,4355,4350,4355,4350,587
20231018,113100,1564680770,4355,4355,4355,4350,2033
20231018,113000,1555827495,4355,4360,4360,4355,396
20231018,112900,1554102175,4360,4360,4360,4360,224
20231018,112800,1553125535,4360,4360,4360,4360,16
20231018,112700,1553055775,4365,4365,4365,4365,89
20231018,112600,1552667290,4360,4360,4360,4360,354
20231018,112500,1551123850,4370,4360,4370,4360,127
20231018,112400,1550569460,4355,4355,4355,4355,90
20231018,112300,1550177510,4370,4365,4370,4360,591
20231018,112200,1547599835,4370,4365,4370,4360,1808
20231018,112100,1539709505,4365,4365,4365,4365,0
20231018,112000,1539709505,4365,4365,4365,4365,0
20231018,111900,1539709505,4365,4370,4370,4360,690
20231018,111800,1536696330,4370,4365,4370,4360,5081
20231018,111700,1514538795,4360,4360,4370,4360,111
20231018,111600,1514054245,4370,4370,4370,4365,215
20231018,111500,1513115525,4380,4380,4380,4380,0
20231018,111400,1513115525,4380,4380,4380,4380,0
20231018,111300,1513115525,4380,4380,4380,4380,0
20231018,111200,1513115525,4380,4365,4380,4365,1149
20231018,111100,1508096480,4380,4365,4380,4365,90
20231018,111000,1507703465,4380,4380,4380,4380,11
20231018,110900,1507655285,4365,4365,4365,4365,121
20231018,110800,1507127120,4385,4385,4385,4385,0
20231018,110700,1507127120,4385,4370,4385,4370,1725
20231018,110600,1499584970,4385,4385,4385,4385,0
20231018,110500,1499584970,4385,4385,4385,4385,0
20231018,110400,1499584970,4385,4380,4385,4380,230
20231018,110300,1498576495,4380,4380,4380,4380,993
20231018,110200,1494227155,4380,4370,4380,4370,1464
20231018,110100,1487825835,4380,4370,4380,4370,1666
20231018,110000,1480542795,4380,4375,4380,4370,1110
20231018,105900,1475686895,4375,4375,4375,4360,5928
20231018,105800,1449800220,4375,4375,4380,4370,2436
20231018,105700,1439152390,4385,4390,4390,4370,14066
20231018,105600,1377617630,4395,4385,4395,4385,501
20231018,105500,1375417085,4395,4385,4395,4385,201
20231018,105400,1374534700,4395,4390,4395,4385,1485
20231018,105300,1368009655,4390,4385,4395,4385,1287
20231018,105200,1362359230,4395,4390,4395,4390,830
20231018,105100,1358715480,4395,4395,4395,4385,454
20231018,105000,1356720270,4395,4395,4395,4390,10014
20231018,104900,1312726745,4395,4395,4395,4395,128
20231018,104800,1312164185,4395,4395,4395,4395,56
20231018,104700,1311918065,4400,4395,4400,4395,506
20231018,104600,1309694165,4400,4405,4405,4395,357
20231018,104500,1308123560,4405,4405,4405,4405,0
20231018,104400,1308123560,4405,4405,4405,4395,148
20231018,104300,1307472620,4400,4395,4400,4395,1425
20231018,104200,1301202900,4400,4395,4400,4395,388
20231018,104100,1299497595,4400,4395,4400,4390,1165
20231018,104000,1294377945,4400,4395,4400,4385,1759
20231018,103900,1286653050,4395,4395,4395,4395,1284
20231018,103800,1281009870,4400,4400,4400,4395,9134
20231018,103700,1240820315,4400,4400,4400,4400,24
20231018,103600,1240714715,4400,4410,4410,4400,328
20231018,103500,1239268345,4415,4410,4415,4410,73
20231018,103400,1238946360,4415,4415,4415,4410,133
20231018,103300,1238359770,4410,4410,4410,4410,1494
20231018,103200,1231771230,4410,4415,4415,4410,101
20231018,103100,1231325320,4415,4415,4415,4415,32
20231018,103000,1231184040,4420,4420,4420,4420,0
20231018,102900,1231184040,4420,4420,4420,4420,0
20231018,102800,1231184040,4420,4410,4420,4410,1537
20231018,102700,1224398260,4415,4415,4415,4415,100
20231018,102600,1223956760,4410,4410,4410,4410,4
20231018,102500,1223939120,4410,4410,4410,4410,5
20231018,102400,1223917070,4410,4400,4415,4400,2981
20231018,102300,1210771505,4400,4395,4400,4390,3587
20231018,102200,1194992695,4395,4395,4395,4380,5920
20231018,102100,1169012085,4395,4400,4400,4395,256
20231018,102000,1167886465,4405,4405,4405,4405,0
20231018,101900,1167886465,4405,4395,4405,4385,1151
20231018,101800,1162838010,4400,4400,4400,4395,1379
20231018,101700,1156774115,4400,4400,4400,4400,11
20231018,101600,1156725715,4405,4405,4405,4405,151
20231018,101500,1156060560,4410,4410,4415,4410,2363
20231018,101400,1145638950,4410,4415,4415,4410,5057
20231018,101300,1123313295,4415,4415,4415,4415,100
20231018,101200,1122871795,4415,4415,4420,4415,649
20231018,101100,1120005910,4415,4405,4415,4405,625
20231018,101000,1117252675,4405,4405,4405,4405,551
20231018,100900,1114825520,4415,4415,4415,4415,234
20231018,100800,1113792410,4415,4405,4415,4405,318
20231018,100700,1112389835,4405,4400,4405,4400,625
20231018,100600,1109637960,4405,4405,4405,4405,4
20231018,100500,1109620340,4405,4400,4405,4400,346
20231018,100400,1108097165,4415,4400,4415,4400,543
20231018,100300,1105702715,4415,4395,4415,4395,10801
20231018,100200,1058150310,4380,4390,4395,4380,2472
20231018,100100,1047310725,4400,4400,4400,4400,126
20231018,100000,1046756325,4395,4385,4395,4385,923
20231018,095900,1042701740,4395,4395,4400,4375,12416
20231018,095800,988297010,4395,4400,4400,4395,578
20231018,095700,985753815,4405,4405,4405,4405,1
20231018,095600,985749410,4405,4405,4405,4405,0
20231018,095500,985749410,4405,4405,4405,4405,300
20231018,095400,984427910,4405,4405,4405,4405,36
20231018,095300,984269330,4400,4395,4400,4395,1468
20231018,095200,977814455,4405,4405,4405,4405,790
20231018,095100,974334505,4410,4400,4410,4400,1711
20231018,095000,966805995,4400,4405,4405,4400,9600
20231018,094900,924560410,4410,4405,4410,4405,1404
20231018,094800,918372770,4405,4415,4415,4405,611
20231018,094700,915679575,4410,4415,4415,4410,396
20231018,094600,913932430,4425,4425,4425,4425,396
20231018,094500,912180130,4410,4415,4425,4405,3550
20231018,094400,896526660,4425,4425,4425,4415,355
20231018,094300,894957785,4425,4410,4425,4410,2336
20231018,094200,884629650,4410,4415,4420,4410,21
20231018,094100,884536910,4420,4400,4420,4400,2445
20231018,094000,873762200,4400,4395,4400,4390,4154
20231018,093900,855500915,4400,4395,4400,4390,1228
20231018,093800,850103190,4395,4395,4400,4395,5517
20231018,093700,825849700,4400,4405,4405,4395,2990
20231018,093600,812682205,4410,4410,4410,4410,86
20231018,093500,812302945,4405,4410,4415,4405,620
20231018,093400,809571280,4410,4405,4410,4405,1733
20231018,093300,801933975,4405,4405,4405,4405,1390
20231018,093200,795811025,4395,4410,4410,4395,1114
20231018,093100,790902685,4405,4400,4405,4395,2104
20231018,093000,781650445,4405,4405,4405,4405,11
20231018,092900,781601990,4395,4400,4410,4395,460
20231018,092800,779578355,4400,4405,4405,4400,5052
20231018,092700,757342860,4405,4405,4415,4405,2067
20231018,092600,748232170,4405,4400,4405,4400,1148
20231018,092500,743177970,4395,4405,4405,4395,8091
20231018,092400,707585750,4415,4410,4415,4410,776
20231018,092300,704163585,4405,4415,4415,4405,10000
20231018,092200,660078665,4435,4430,4435,4430,477
20231018,092100,657965055,4430,4415,4430,4410,1015
20231018,092000,653484770,4420,4450,4450,4420,14004
20231018,091900,591402875,4450,4435,4450,4435,257
20231018,091800,590261580,4450,4440,4450,4430,5302
20231018,091700,566769340,4430,4445,4460,4430,851
20231018,091600,562984410,4440,4435,4460,4435,2979
20231018,091500,549747540,4440,4420,4450,4420,2483
20231018,091400,538731090,4415,4400,4415,4400,1848
20231018,091300,530585565,4400,4405,4405,4400,669
20231018,091200,527641080,4410,4405,4410,4400,734
20231018,091100,524407410,4415,4410,4430,4410,3054
20231018,091000,510917530,4410,4445,4445,4410,5330
20231018,090900,487337760,4445,4435,4465,4420,2687
20231018,090800,475432655,4435,4415,4435,4410,25220
20231018,090700,364084360,4415,4400,4420,4395,10527
20231018,090600,317746290,4410,4445,4445,4400,13966
20231018,090500,255992880,4440,4460,4475,4440,23745
20231018,090400,150322720,4430,4440,4465,4430,8533
20231018,090300,112411070,4440,4410,4440,4400,5969
20231018,090200,85993050,4425,4410,4440,4400,4899
20231018,090100,64347990,4415,4400,4415,4400,4868
20231018,090000,42915080,4400,4405,4405,4375,9783