KissMeData/001200/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,183300,2972977800,4265,4265,4265,4265,10823
20231023,183200,2972977800,4265,4265,4265,4265,0
20231023,183100,2972977800,4265,4265,4265,4265,0
20231023,183000,2972977800,4265,4265,4265,4265,0
20231023,182900,2972977800,4265,4265,4265,4265,0
20231023,182800,2972977800,4265,4265,4265,4265,0
20231023,182700,2972977800,4265,4265,4265,4265,0
20231023,182600,2972977800,4265,4265,4265,4265,0
20231023,182500,2972977800,4265,4265,4265,4265,0
20231023,182400,2972977800,4265,4265,4265,4265,0
20231023,182300,2972977800,4265,4265,4265,4265,0
20231023,182200,2972977800,4265,4265,4265,4265,0
20231023,182100,2972977800,4265,4265,4265,4265,0
20231023,182000,2972977800,4265,4265,4265,4265,0
20231023,181900,2972977800,4265,4265,4265,4265,0
20231023,181800,2972977800,4265,4265,4265,4265,0
20231023,181700,2972977800,4265,4265,4265,4265,0
20231023,181600,2972977800,4265,4265,4265,4265,0
20231023,181500,2972977800,4265,4265,4265,4265,0
20231023,181400,2972977800,4265,4265,4265,4265,0
20231023,181300,2972977800,4265,4265,4265,4265,0
20231023,181200,2972977800,4265,4265,4265,4265,0
20231023,181100,2972977800,4265,4265,4265,4265,0
20231023,181000,2972977800,4265,4265,4265,4265,0
20231023,180900,2972977800,4265,4265,4265,4265,0
20231023,180800,2972977800,4265,4265,4265,4265,0
20231023,180700,2972977800,4265,4265,4265,4265,0
20231023,180600,2972977800,4265,4265,4265,4265,0
20231023,180500,2972977800,4265,4265,4265,4265,0
20231023,180400,2972977800,4265,4265,4265,4265,0
20231023,180300,2972977800,4265,4265,4265,4265,10823
20231023,180200,2972977800,4265,4265,4265,4265,0
20231023,180100,2972977800,4265,4265,4265,4265,0
20231023,180000,2972977800,4265,4265,4265,4265,0
20231023,175900,2972977800,4265,4265,4265,4265,0
20231023,175800,2972977800,4265,4265,4265,4265,0
20231023,175700,2972977800,4265,4265,4265,4265,0
20231023,175600,2972977800,4265,4265,4265,4265,0
20231023,175500,2972977800,4265,4265,4265,4265,0
20231023,175400,2972977800,4265,4265,4265,4265,0
20231023,175300,2972977800,4265,4265,4265,4265,0
20231023,175200,2972977800,4265,4265,4265,4265,0
20231023,175100,2972977800,4265,4265,4265,4265,0
20231023,175000,2972977800,4265,4265,4265,4265,0
20231023,174900,2972977800,4265,4265,4265,4265,0
20231023,174800,2972977800,4265,4265,4265,4265,0
20231023,174700,2972977800,4265,4265,4265,4265,0
20231023,174600,2972977800,4265,4265,4265,4265,0
20231023,174500,2972977800,4265,4265,4265,4265,0
20231023,174400,2972977800,4265,4265,4265,4265,0
20231023,174300,2972977800,4265,4265,4265,4265,0
20231023,174200,2972977800,4265,4265,4265,4265,0
20231023,174100,2972977800,4265,4265,4265,4265,0
20231023,174000,2972977800,4265,4265,4265,4265,0
20231023,173900,2972977800,4265,4265,4265,4265,0
20231023,173800,2972977800,4265,4265,4265,4265,0
20231023,173700,2972977800,4265,4265,4265,4265,0
20231023,173600,2972977800,4265,4265,4265,4265,0
20231023,173500,2972977800,4265,4265,4265,4265,0
20231023,173400,2972977800,4265,4265,4265,4265,0
20231023,173300,2972977800,4265,4265,4265,4265,10823
20231023,173200,2972977800,4265,4265,4265,4265,0
20231023,173100,2972977800,4265,4265,4265,4265,0
20231023,173000,2972977800,4265,4265,4265,4265,0
20231023,172900,2972977800,4265,4265,4265,4265,0
20231023,172800,2972977800,4265,4265,4265,4265,0
20231023,172700,2972977800,4265,4265,4265,4265,0
20231023,172600,2972977800,4265,4265,4265,4265,0
20231023,172500,2972977800,4265,4265,4265,4265,0
20231023,172400,2972977800,4265,4265,4265,4265,0
20231023,172300,2972977800,4265,4265,4265,4265,0
20231023,172200,2972977800,4265,4265,4265,4265,0
20231023,172100,2972977800,4265,4265,4265,4265,0
20231023,172000,2972977800,4265,4265,4265,4265,0
20231023,171900,2972977800,4265,4265,4265,4265,0
20231023,171800,2972977800,4265,4265,4265,4265,0
20231023,171700,2972977800,4265,4265,4265,4265,0
20231023,171600,2972977800,4265,4265,4265,4265,0
20231023,171500,2972977800,4265,4265,4265,4265,0
20231023,171400,2972977800,4265,4265,4265,4265,0
20231023,171300,2972977800,4265,4265,4265,4265,0
20231023,171200,2972977800,4265,4265,4265,4265,0
20231023,171100,2972977800,4265,4265,4265,4265,0
20231023,171000,2972977800,4265,4265,4265,4265,0
20231023,170900,2972977800,4265,4265,4265,4265,0
20231023,170800,2972977800,4265,4265,4265,4265,0
20231023,170700,2972977800,4265,4265,4265,4265,0
20231023,170600,2972977800,4265,4265,4265,4265,0
20231023,170500,2972977800,4265,4265,4265,4265,0
20231023,170400,2972977800,4265,4265,4265,4265,0
20231023,170300,2972977800,4265,4265,4265,4265,10823
20231023,170200,2972977800,4265,4265,4265,4265,0
20231023,170100,2972977800,4265,4265,4265,4265,0
20231023,170000,2972977800,4265,4265,4265,4265,0
20231023,165900,2972977800,4265,4265,4265,4265,0
20231023,165800,2972977800,4265,4265,4265,4265,0
20231023,165700,2972977800,4265,4265,4265,4265,0
20231023,165600,2972977800,4265,4265,4265,4265,0
20231023,165500,2972977800,4265,4265,4265,4265,0
20231023,165400,2972977800,4265,4265,4265,4265,0
20231023,165300,2972977800,4265,4265,4265,4265,0
20231023,165200,2972977800,4265,4265,4265,4265,0
20231023,165100,2972977800,4265,4265,4265,4265,0
20231023,165000,2972977800,4265,4265,4265,4265,0
20231023,164900,2972977800,4265,4265,4265,4265,0
20231023,164800,2972977800,4265,4265,4265,4265,0
20231023,164700,2972977800,4265,4265,4265,4265,0
20231023,164600,2972977800,4265,4265,4265,4265,0
20231023,164500,2972977800,4265,4265,4265,4265,0
20231023,164400,2972977800,4265,4265,4265,4265,0
20231023,164300,2972977800,4265,4265,4265,4265,0
20231023,164200,2972977800,4265,4265,4265,4265,0
20231023,164100,2972977800,4265,4265,4265,4265,0
20231023,164000,2972977800,4265,4265,4265,4265,0
20231023,163900,2972977800,4265,4265,4265,4265,0
20231023,163800,2972977800,4265,4265,4265,4265,0
20231023,163700,2972977800,4265,4265,4265,4265,0
20231023,163600,2972977800,4265,4265,4265,4265,0
20231023,163500,2972977800,4265,4265,4265,4265,0
20231023,163400,2972977800,4265,4265,4265,4265,0
20231023,163300,2972977800,4265,4265,4265,4265,10823
20231023,163200,2972977800,4265,4265,4265,4265,0
20231023,163100,2972977800,4265,4265,4265,4265,0
20231023,163000,2972977800,4265,4265,4265,4265,0
20231023,162900,2972977800,4265,4265,4265,4265,0
20231023,162800,2972977800,4265,4265,4265,4265,0
20231023,162700,2972977800,4265,4265,4265,4265,0
20231023,162600,2972977800,4265,4265,4265,4265,0
20231023,162500,2972977800,4265,4265,4265,4265,0
20231023,162400,2972977800,4265,4265,4265,4265,0
20231023,162300,2972977800,4265,4265,4265,4265,0
20231023,162200,2972977800,4265,4265,4265,4265,0
20231023,162100,2972977800,4265,4265,4265,4265,0
20231023,162000,2972977800,4265,4265,4265,4265,0
20231023,161900,2972977800,4265,4265,4265,4265,0
20231023,161800,2972977800,4265,4265,4265,4265,0
20231023,161700,2972977800,4265,4265,4265,4265,0
20231023,161600,2972977800,4265,4265,4265,4265,0
20231023,161500,2972977800,4265,4265,4265,4265,0
20231023,161400,2972977800,4265,4265,4265,4265,0
20231023,161300,2972977800,4265,4265,4265,4265,0
20231023,161200,2972977800,4265,4265,4265,4265,0
20231023,161100,2972977800,4265,4265,4265,4265,0
20231023,161000,2972977800,4265,4265,4265,4265,0
20231023,160900,2972977800,4265,4265,4265,4265,0
20231023,160800,2972977800,4265,4265,4265,4265,0
20231023,160700,2972977800,4265,4265,4265,4265,0
20231023,160600,2972977800,4265,4265,4265,4265,0
20231023,160500,2972977800,4265,4265,4265,4265,0
20231023,160400,2972977800,4265,4265,4265,4265,0
20231023,160300,2972977800,4265,4265,4265,4265,10823
20231023,160200,2972977800,4265,4265,4265,4265,0
20231023,160100,2972977800,4265,4265,4265,4265,0
20231023,160000,2972977800,4265,4265,4265,4265,0
20231023,155900,2972977800,4265,4265,4265,4265,0
20231023,155800,2972977800,4265,4265,4265,4265,0
20231023,155700,2972977800,4265,4265,4265,4265,0
20231023,155600,2972977800,4265,4265,4265,4265,0
20231023,155500,2972977800,4265,4265,4265,4265,0
20231023,155400,2972977800,4265,4265,4265,4265,0
20231023,155300,2972977800,4265,4265,4265,4265,0
20231023,155200,2972977800,4265,4265,4265,4265,0
20231023,155100,2972977800,4265,4265,4265,4265,0
20231023,155000,2972977800,4265,4265,4265,4265,0
20231023,154900,2972977800,4265,4265,4265,4265,0
20231023,154800,2972977800,4265,4265,4265,4265,0
20231023,154700,2972977800,4265,4265,4265,4265,0
20231023,154600,2972977800,4265,4265,4265,4265,0
20231023,154500,2972977800,4265,4265,4265,4265,0
20231023,154400,2972977800,4265,4265,4265,4265,0
20231023,154300,2972977800,4265,4265,4265,4265,0
20231023,154200,2972977800,4265,4265,4265,4265,0
20231023,154100,2972977800,4265,4265,4265,4265,0
20231023,154000,2972977800,4265,4265,4265,4265,0
20231023,153900,2972977800,4265,4265,4265,4265,0
20231023,153800,2972977800,4265,4265,4265,4265,0
20231023,153700,2972977800,4265,4265,4265,4265,0
20231023,153600,2972977800,4265,4265,4265,4265,0
20231023,153500,2972977800,4265,4265,4265,4265,0
20231023,153400,2972977800,4265,4265,4265,4265,0
20231023,153300,2972977800,4265,4265,4265,4265,10823
20231023,153200,2972977800,4265,4265,4265,4265,0
20231023,153100,2972977800,4265,4265,4265,4265,0
20231023,153000,2972977800,4265,4265,4265,4265,10823
20231023,152900,2926817705,4265,4265,4265,4265,0
20231023,152800,2926817705,4265,4265,4265,4265,0
20231023,152700,2926817705,4265,4265,4265,4265,0
20231023,152600,2926817705,4265,4265,4265,4265,0
20231023,152500,2926817705,4265,4265,4265,4265,0
20231023,152400,2926817705,4265,4265,4265,4265,0
20231023,152300,2926817705,4265,4265,4265,4265,0
20231023,152200,2926817705,4265,4265,4265,4265,0
20231023,152100,2926817705,4265,4265,4265,4265,0
20231023,152000,2926817705,4265,4265,4265,4265,0
20231023,151900,2926817705,4265,4265,4285,4220,11514
20231023,151800,2877746615,4260,4225,4265,4225,4592
20231023,151700,2858182845,4250,4265,4265,4235,7166
20231023,151600,2827767805,4265,4240,4265,4240,3795
20231023,151500,2811636215,4240,4220,4240,4220,1261
20231023,151400,2806308940,4220,4220,4220,4220,500
20231023,151300,2804198940,4200,4200,4200,4200,35
20231023,151200,2804051940,4215,4200,4215,4200,8189
20231023,151100,2769542805,4215,4200,4215,4200,5000
20231023,151000,2748487315,4200,4200,4215,4200,12956
20231023,150900,2693940390,4210,4210,4215,4210,808
20231023,150800,2690537520,4210,4205,4210,4195,1987
20231023,150700,2682180675,4210,4205,4210,4205,850
20231023,150600,2678603295,4210,4210,4210,4195,7317
20231023,150500,2647837855,4215,4210,4215,4190,1249
20231023,150400,2642587480,4210,4205,4215,4190,1370
20231023,150300,2636829220,4205,4185,4215,4185,7219
20231023,150200,2606520170,4180,4155,4180,4155,4406
20231023,150100,2588137145,4160,4140,4160,4140,1265
20231023,150000,2582877805,4145,4145,4150,4140,1454
20231023,145900,2576849265,4150,4135,4150,4130,4202
20231023,145800,2559483285,4140,4150,4160,4140,5900
20231023,145700,2535035710,4150,4150,4150,4150,100
20231023,145600,2534620710,4140,4140,4140,4140,2417
20231023,145500,2524614330,4140,4155,4155,4140,175
20231023,145400,2523888480,4140,4140,4160,4140,600
20231023,145300,2521399600,4145,4140,4145,4140,1551
20231023,145200,2514976650,4130,4130,4130,4130,0
20231023,145100,2514976650,4130,4130,4130,4130,0
20231023,145000,2514976650,4130,4130,4130,4130,105
20231023,144900,2514543000,4130,4130,4130,4130,0
20231023,144800,2514543000,4130,4135,4135,4130,124
20231023,144700,2514030485,4135,4135,4135,4135,0
20231023,144600,2514030485,4135,4135,4135,4135,0
20231023,144500,2514030485,4135,4135,4135,4135,12
20231023,144400,2513980865,4135,4125,4135,4120,981
20231023,144300,2509932890,4125,4125,4125,4125,24
20231023,144200,2509833890,4130,4130,4130,4130,0
20231023,144100,2509833890,4130,4140,4140,4120,2288
20231023,144000,2500391280,4140,4135,4160,4135,12428
20231023,143900,2448849670,4135,4135,4135,4135,351
20231023,143800,2447398285,4135,4135,4135,4135,0
20231023,143700,2447398285,4135,4135,4135,4135,0
20231023,143600,2447398285,4135,4135,4135,4135,0
20231023,143500,2447398285,4135,4130,4135,4130,493
20231023,143400,2445360585,4135,4130,4135,4120,4975
20231023,143300,2424853830,4120,4115,4120,4110,4918
20231023,143200,2404598820,4115,4125,4125,4110,5492
20231023,143100,2381998525,4125,4125,4125,4125,101
20231023,143000,2381581900,4125,4130,4135,4125,3672
20231023,142900,2366420355,4135,4140,4140,4135,981
20231023,142800,2362361520,4140,4140,4140,4140,29
20231023,142700,2362241460,4140,4140,4140,4140,53
20231023,142600,2362022040,4140,4140,4150,4140,639
20231023,142500,2359376110,4140,4140,4155,4130,4942
20231023,142400,2338940850,4145,4140,4145,4135,1421
20231023,142300,2333062035,4150,4145,4165,4130,10515
20231023,142200,2289494595,4155,4150,4155,4140,3323
20231023,142100,2275725785,4155,4155,4180,4145,4458
20231023,142000,2257187445,4155,4135,4160,4130,420
20231023,141900,2255447285,4155,4160,4160,4135,3124
20231023,141800,2242508980,4165,4185,4195,4140,2305
20231023,141700,2232910650,4150,4150,4195,4145,1384
20231023,141600,2227171660,4225,4130,4225,4130,2077
20231023,141500,2218560220,4155,4165,4180,4130,16129
20231023,141400,2151580060,4180,4180,4180,4170,2034
20231023,141300,2143097925,4185,4190,4190,4170,12955
20231023,141200,2089033315,4190,4200,4200,4190,6456
20231023,141100,2061958470,4200,4200,4210,4200,14314
20231023,141000,2001837660,4200,4200,4200,4200,2073
20231023,140900,1993131060,4205,4215,4215,4205,3068
20231023,140800,1980221095,4215,4215,4215,4215,1315
20231023,140700,1974678370,4215,4230,4230,4215,4692
20231023,140600,1954868835,4230,4235,4235,4225,23
20231023,140500,1954771555,4235,4235,4235,4235,37
20231023,140400,1954614860,4225,4235,4235,4225,3800
20231023,140300,1938550860,4245,4245,4315,4230,3490
20231023,140200,1923688430,4235,4235,4235,4235,0
20231023,140100,1923688430,4235,4235,4235,4235,1520
20231023,140000,1917251230,4245,4245,4245,4245,0
20231023,135900,1917251230,4245,4245,4245,4245,0
20231023,135800,1917251230,4245,4245,4245,4245,0
20231023,135700,1917251230,4245,4245,4245,4245,0
20231023,135600,1917251230,4245,4245,4245,4245,0
20231023,135500,1917251230,4245,4245,4245,4245,0
20231023,135400,1917251230,4245,4245,4245,4245,0
20231023,135300,1917251230,4245,4245,4245,4245,1
20231023,135200,1917246985,4245,4245,4245,4245,0
20231023,135100,1917246985,4245,4245,4245,4245,399
20231023,135000,1915553230,4255,4240,4255,4240,6152
20231023,134900,1889467675,4240,4240,4240,4240,0
20231023,134800,1889467675,4240,4240,4240,4240,0
20231023,134700,1889467675,4240,4245,4245,4240,5229
20231023,134600,1867294710,4245,4245,4245,4245,0
20231023,134500,1867294710,4245,4245,4245,4245,0
20231023,134400,1867294710,4245,4245,4245,4245,0
20231023,134300,1867294710,4245,4310,4310,4245,2276
20231023,134200,1857610210,4255,4255,4255,4255,0
20231023,134100,1857610210,4255,4230,4330,4230,17068
20231023,134000,1784343400,4230,4230,4230,4230,0
20231023,133900,1784343400,4230,4230,4230,4230,0
20231023,133800,1784343400,4230,4235,4235,4230,1094
20231023,133700,1779714865,4250,4240,4250,4240,4122
20231023,133600,1762199630,4245,4245,4245,4245,2
20231023,133500,1762191140,4245,4245,4245,4245,0
20231023,133400,1762191140,4245,4240,4250,4240,9853
20231023,133300,1720320915,4230,4230,4230,4230,0
20231023,133200,1720320915,4230,4230,4230,4230,0
20231023,133100,1720320915,4230,4230,4230,4230,0
20231023,133000,1720320915,4230,4245,4250,4230,205
20231023,132900,1719450505,4230,4245,4245,4230,524
20231023,132800,1717233075,4250,4250,4250,4250,0
20231023,132700,1717233075,4250,4250,4250,4250,0
20231023,132600,1717233075,4250,4250,4250,4250,100
20231023,132500,1716808075,4250,4230,4250,4230,3544
20231023,132400,1701781295,4230,4230,4230,4230,0
20231023,132300,1701781295,4230,4230,4230,4230,2
20231023,132200,1701772835,4225,4225,4225,4225,656
20231023,132100,1699001235,4225,4225,4225,4225,338
20231023,132000,1697573185,4225,4225,4225,4225,194
20231023,131900,1696753535,4220,4220,4220,4220,150
20231023,131800,1696120535,4215,4220,4220,4215,932
20231023,131700,1692192060,4220,4220,4220,4220,1
20231023,131600,1692187840,4225,4225,4225,4225,0
20231023,131500,1692187840,4225,4225,4225,4225,0
20231023,131400,1692187840,4225,4225,4225,4225,0
20231023,131300,1692187840,4225,4225,4225,4225,0
20231023,131200,1692187840,4225,4225,4225,4225,0
20231023,131100,1692187840,4225,4225,4225,4225,0
20231023,131000,1692187840,4225,4225,4225,4225,0
20231023,130900,1692187840,4225,4225,4225,4225,14
20231023,130800,1692128690,4215,4215,4215,4215,30
20231023,130700,1692002240,4215,4215,4215,4215,2000
20231023,130600,1683572240,4230,4230,4230,4230,0
20231023,130500,1683572240,4230,4225,4230,4225,300
20231023,130400,1682304735,4205,4215,4225,4205,3087
20231023,130300,1669307575,4210,4225,4225,4210,6607
20231023,130200,1641435555,4225,4225,4225,4225,1300
20231023,130100,1635943055,4230,4230,4230,4230,4100
20231023,130000,1618600055,4235,4235,4235,4235,863
20231023,125900,1614945250,4240,4240,4240,4240,0
20231023,125800,1614945250,4240,4240,4240,4240,0
20231023,125700,1614945250,4240,4240,4240,4240,236
20231023,125600,1613944610,4240,4240,4240,4240,0
20231023,125500,1613944610,4240,4240,4240,4240,0
20231023,125400,1613944610,4240,4240,4240,4240,0
20231023,125300,1613944610,4240,4240,4240,4240,77
20231023,125200,1613618130,4240,4240,4240,4240,0
20231023,125100,1613618130,4240,4240,4240,4240,0
20231023,125000,1613618130,4240,4240,4240,4240,0
20231023,124900,1613618130,4240,4240,4240,4240,260
20231023,124800,1612515730,4250,4250,4250,4250,1
20231023,124700,1612511480,4250,4250,4250,4250,0
20231023,124600,1612511480,4250,4250,4250,4250,1
20231023,124500,1612507230,4240,4250,4250,4240,211
20231023,124400,1611612415,4250,4250,4250,4250,8697
20231023,124300,1574650165,4250,4250,4250,4250,0
20231023,124200,1574650165,4250,4240,4250,4240,7001
20231023,124100,1544912295,4240,4240,4240,4240,0
20231023,124000,1544912295,4240,4240,4240,4240,0
20231023,123900,1544912295,4240,4240,4240,4240,0
20231023,123800,1544912295,4240,4240,4240,4240,0
20231023,123700,1544912295,4240,4240,4240,4240,0
20231023,123600,1544912295,4240,4240,4240,4240,0
20231023,123500,1544912295,4240,4240,4240,4240,0
20231023,123400,1544912295,4240,4240,4240,4240,0
20231023,123300,1544912295,4240,4245,4245,4240,1210
20231023,123200,1539781845,4245,4245,4245,4245,0
20231023,123100,1539781845,4245,4245,4245,4245,0
20231023,123000,1539781845,4245,4245,4245,4245,1
20231023,122900,1539777600,4245,4245,4245,4245,0
20231023,122800,1539777600,4245,4245,4245,4245,10
20231023,122700,1539735150,4245,4245,4245,4245,0
20231023,122600,1539735150,4245,4245,4245,4245,1
20231023,122500,1539730905,4250,4240,4250,4240,3964
20231023,122400,1522923535,4240,4240,4240,4240,1
20231023,122300,1522919295,4240,4240,4240,4240,1
20231023,122200,1522915055,4240,4240,4240,4240,1
20231023,122100,1522910815,4235,4235,4235,4235,0
20231023,122000,1522910815,4235,4235,4235,4235,1021
20231023,121900,1518586880,4240,4240,4240,4240,0
20231023,121800,1518586880,4240,4240,4240,4240,2
20231023,121700,1518578400,4240,4240,4240,4240,0
20231023,121600,1518578400,4240,4240,4240,4240,104
20231023,121500,1518137440,4250,4245,4250,4245,150
20231023,121400,1517500650,4245,4245,4245,4245,0
20231023,121300,1517500650,4245,4245,4245,4245,2
20231023,121200,1517492160,4245,4245,4245,4245,1
20231023,121100,1517487915,4240,4240,4240,4240,0
20231023,121000,1517487915,4240,4240,4240,4240,0
20231023,120900,1517487915,4240,4240,4240,4240,1
20231023,120800,1517483675,4240,4240,4240,4240,2657
20231023,120700,1506217995,4250,4250,4250,4250,152
20231023,120600,1505571995,4250,4250,4250,4250,6
20231023,120500,1505546495,4250,4250,4250,4250,0
20231023,120400,1505546495,4250,4250,4250,4250,0
20231023,120300,1505546495,4250,4250,4250,4250,0
20231023,120200,1505546495,4250,4250,4250,4250,0
20231023,120100,1505546495,4250,4250,4250,4250,0
20231023,120000,1505546495,4250,4250,4250,4250,0
20231023,115900,1505546495,4250,4250,4250,4250,5
20231023,115800,1505525245,4250,4250,4250,4250,0
20231023,115700,1505525245,4250,4250,4250,4250,7
20231023,115600,1505495495,4250,4250,4250,4250,0
20231023,115500,1505495495,4250,4250,4250,4250,212
20231023,115400,1504594495,4250,4250,4250,4250,0
20231023,115300,1504594495,4250,4250,4250,4250,0
20231023,115200,1504594495,4250,4250,4250,4250,0
20231023,115100,1504594495,4250,4250,4250,4250,1137
20231023,115000,1499762245,4265,4265,4265,4265,0
20231023,114900,1499762245,4265,4265,4265,4265,0
20231023,114800,1499762245,4265,4265,4265,4265,0
20231023,114700,1499762245,4265,4265,4265,4265,0
20231023,114600,1499762245,4265,4265,4265,4265,0
20231023,114500,1499762245,4265,4265,4265,4265,0
20231023,114400,1499762245,4265,4265,4265,4265,0
20231023,114300,1499762245,4265,4265,4265,4265,0
20231023,114200,1499762245,4265,4265,4265,4265,26
20231023,114100,1499651355,4265,4265,4265,4265,157
20231023,114000,1498981750,4265,4265,4265,4265,0
20231023,113900,1498981750,4265,4265,4265,4265,0
20231023,113800,1498981750,4265,4265,4265,4265,0
20231023,113700,1498981750,4265,4265,4265,4265,23
20231023,113600,1498883655,4265,4265,4265,4265,0
20231023,113500,1498883655,4265,4265,4265,4265,0
20231023,113400,1498883655,4265,4265,4265,4265,0
20231023,113300,1498883655,4265,4265,4265,4265,1
20231023,113200,1498879390,4265,4260,4265,4260,500
20231023,113100,1496749210,4250,4250,4250,4250,0
20231023,113000,1496749210,4250,4250,4250,4250,0
20231023,112900,1496749210,4250,4250,4250,4250,0
20231023,112800,1496749210,4250,4250,4250,4250,0
20231023,112700,1496749210,4250,4250,4250,4250,0
20231023,112600,1496749210,4250,4265,4265,4250,949
20231023,112500,1492712615,4265,4265,4265,4265,0
20231023,112400,1492712615,4265,4265,4265,4265,15
20231023,112300,1492648640,4255,4255,4255,4255,0
20231023,112200,1492648640,4255,4255,4255,4255,0
20231023,112100,1492648640,4255,4255,4255,4255,4
20231023,112000,1492631620,4260,4270,4270,4240,6042
20231023,111900,1466923620,4265,4265,4265,4265,4
20231023,111800,1466906560,4270,4270,4270,4270,639
20231023,111700,1464178030,4280,4280,4280,4280,60
20231023,111600,1463921230,4280,4280,4280,4280,100
20231023,111500,1463493230,4270,4270,4270,4270,0
20231023,111400,1463493230,4270,4270,4270,4270,0
20231023,111300,1463493230,4270,4280,4280,4270,400
20231023,111200,1461782230,4285,4285,4285,4285,0
20231023,111100,1461782230,4285,4285,4285,4285,50
20231023,111000,1461567980,4285,4285,4285,4285,0
20231023,110900,1461567980,4285,4285,4285,4285,15
20231023,110800,1461503705,4270,4270,4270,4270,0
20231023,110700,1461503705,4270,4270,4270,4270,18
20231023,110600,1461426845,4270,4300,4300,4270,1191
20231023,110500,1456306845,4305,4305,4305,4305,978
20231023,110400,1452096555,4310,4325,4325,4310,384
20231023,110300,1450440650,4325,4325,4325,4325,1
20231023,110200,1450436325,4325,4335,4335,4325,698
20231023,110100,1447414965,4340,4335,4340,4320,764
20231023,110000,1444110520,4335,4315,4345,4305,8968
20231023,105900,1405313145,4315,4305,4325,4305,2385
20231023,105800,1395022035,4300,4315,4335,4245,13659
20231023,105700,1336067485,4315,4310,4325,4305,20881
20231023,105600,1246092460,4305,4315,4315,4305,863
20231023,105500,1242376935,4320,4320,4320,4320,10
20231023,105400,1242333735,4320,4315,4320,4305,1613
20231023,105300,1235378285,4325,4325,4325,4320,2530
20231023,105200,1224436865,4330,4325,4340,4305,9160
20231023,105100,1184811705,4325,4315,4325,4315,10936
20231023,105000,1137563955,4315,4315,4315,4315,80
20231023,104900,1137218755,4315,4310,4315,4310,1000
20231023,104800,1132904200,4320,4285,4320,4285,19329
20231023,104700,1049679925,4280,4280,4280,4280,166
20231023,104600,1048969445,4270,4270,4270,4270,1
20231023,104500,1048965175,4270,4270,4270,4270,12
20231023,104400,1048913935,4285,4285,4285,4285,0
20231023,104300,1048913935,4285,4285,4285,4285,0
20231023,104200,1048913935,4285,4285,4285,4285,500
20231023,104100,1046771435,4295,4295,4320,4220,17294
20231023,104000,972632100,4310,4305,4310,4290,5594
20231023,103900,948603305,4305,4300,4310,4300,220
20231023,103800,947656140,4300,4300,4300,4295,3915
20231023,103700,930825290,4295,4295,4315,4295,21681
20231023,103600,837508900,4300,4280,4300,4280,835
20231023,103500,833928895,4250,4250,4250,4250,0
20231023,103400,833928895,4250,4280,4300,4250,13723
20231023,103300,775181730,4275,4275,4275,4275,248
20231023,103200,774121530,4280,4275,4280,4275,87
20231023,103100,773749430,4280,4280,4280,4280,0
20231023,103000,773749430,4280,4280,4280,4280,1
20231023,102900,773745150,4270,4270,4270,4270,976
20231023,102800,769577630,4270,4275,4275,4270,200
20231023,102700,768723130,4270,4270,4270,4270,0
20231023,102600,768723130,4270,4270,4270,4250,3670
20231023,102500,753083490,4300,4280,4300,4280,23790
20231023,102400,650887805,4260,4285,4290,4260,9164
20231023,102300,611642360,4285,4270,4285,4270,400
20231023,102200,609930860,4270,4270,4270,4270,0
20231023,102100,609930860,4270,4270,4270,4270,1
20231023,102000,609926590,4260,4260,4260,4260,0
20231023,101900,609926590,4260,4250,4260,4250,1098
20231023,101800,605249650,4240,4240,4240,4240,0
20231023,101700,605249650,4240,4240,4240,4240,0
20231023,101600,605249650,4240,4240,4240,4240,0
20231023,101500,605249650,4240,4240,4240,4240,0
20231023,101400,605249650,4240,4240,4240,4240,0
20231023,101300,605249650,4240,4240,4240,4240,3
20231023,101200,605236930,4240,4240,4240,4240,0
20231023,101100,605236930,4240,4240,4240,4240,0
20231023,101000,605236930,4240,4240,4240,4240,0
20231023,100900,605236930,4240,4240,4240,4240,0
20231023,100800,605236930,4240,4240,4240,4240,0
20231023,100700,605236930,4240,4245,4245,4240,270
20231023,100600,604091030,4245,4245,4245,4245,40
20231023,100500,603921230,4250,4250,4250,4250,0
20231023,100400,603921230,4250,4260,4260,4250,1437
20231023,100300,597802545,4270,4270,4270,4270,0
20231023,100200,597802545,4270,4270,4270,4270,500
20231023,100100,595667545,4260,4260,4260,4260,105
20231023,100000,595220245,4290,4290,4290,4290,0
20231023,095900,595220245,4290,4290,4290,4290,0
20231023,095800,595220245,4290,4260,4290,4260,201
20231023,095700,594360865,4265,4260,4265,4260,986
20231023,095600,590156225,4260,4265,4265,4260,163
20231023,095500,589461680,4265,4270,4295,4265,1085
20231023,095400,584814705,4285,4285,4285,4285,0
20231023,095300,584814705,4285,4245,4290,4245,1539
20231023,095200,578258340,4250,4255,4255,4245,10924
20231023,095100,531827345,4280,4280,4280,4250,1453
20231023,095000,525648510,4295,4230,4295,4230,17000
20231023,094900,452704125,4235,4220,4235,4220,588
20231023,094800,450221100,4215,4215,4215,4215,47
20231023,094700,450022995,4220,4220,4220,4220,3
20231023,094600,450010335,4220,4220,4220,4220,0
20231023,094500,450010335,4220,4220,4220,4220,260
20231023,094400,448913135,4220,4220,4220,4220,55
20231023,094300,448681035,4230,4230,4230,4230,100
20231023,094200,448258035,4235,4230,4235,4230,1979
20231023,094100,439886755,4230,4230,4230,4230,459
20231023,094000,437945185,4230,4225,4235,4225,2655
20231023,093900,426713065,4230,4205,4230,4205,909
20231023,093800,422884815,4200,4205,4205,4200,800
20231023,093700,419524315,4205,4205,4205,4205,2097
20231023,093600,410706430,4200,4210,4210,4195,10672
20231023,093500,365886335,4215,4200,4215,4200,349
20231023,093400,364420385,4200,4185,4200,4185,6058
20231023,093300,339011585,4185,4185,4190,4185,260
20231023,093200,337922985,4185,4170,4185,4170,340
20231023,093100,336501215,4175,4170,4175,4170,1172
20231023,093000,331613715,4170,4175,4175,4170,2345
20231023,092900,321834065,4175,4175,4175,4175,0
20231023,092800,321834065,4175,4180,4180,4175,1134
20231023,092700,317099610,4185,4180,4190,4170,4571
20231023,092600,298008570,4185,4190,4190,4185,325
20231023,092500,296648420,4190,4185,4190,4185,239
20231023,092400,295647040,4195,4175,4195,4175,3581
20231023,092300,280661875,4175,4175,4175,4170,766
20231023,092200,277465600,4180,4180,4180,4175,1788
20231023,092100,269998425,4180,4190,4190,4180,3068
20231023,092000,257172830,4185,4190,4195,4185,110
20231023,091900,256711965,4185,4195,4200,4185,523
20231023,091800,254521645,4190,4190,4190,4190,101
20231023,091700,254098455,4195,4190,4200,4190,4076
20231023,091600,237019500,4195,4210,4210,4195,102
20231023,091500,236591595,4190,4210,4210,4190,6387
20231023,091400,209820585,4200,4205,4215,4200,3542
20231023,091300,194943170,4220,4225,4245,4200,4918
20231023,091200,174213805,4230,4235,4245,4220,6560
20231023,091100,146471085,4245,4215,4255,4215,5748
20231023,091000,122235430,4210,4185,4210,4185,3424
20231023,090900,107868780,4175,4200,4200,4175,10331
20231023,090800,64645200,4200,4200,4200,4200,68
20231023,090700,64359600,4200,4195,4200,4195,300
20231023,090600,63100600,4195,4200,4200,4195,109
20231023,090500,62643255,4200,4200,4200,4200,439
20231023,090400,60799455,4210,4210,4210,4210,64
20231023,090300,60530015,4205,4210,4210,4205,2467
20231023,090200,50154580,4195,4195,4215,4190,346
20231023,090100,48703015,4200,4215,4230,4200,786
20231023,090000,45390065,4240,4300,4300,4210,10604