KissMeData/001200/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,183300,1684908240,4165,4165,4165,4165,3299
20241011,183200,1684908240,4165,4165,4165,4165,0
20241011,183100,1684908240,4165,4165,4165,4165,0
20241011,183000,1684908240,4165,4165,4165,4165,0
20241011,182900,1684908240,4165,4165,4165,4165,0
20241011,182800,1684908240,4165,4165,4165,4165,0
20241011,182700,1684908240,4165,4165,4165,4165,0
20241011,182600,1684908240,4165,4165,4165,4165,0
20241011,182500,1684908240,4165,4165,4165,4165,0
20241011,182400,1684908240,4165,4165,4165,4165,0
20241011,182300,1684908240,4165,4165,4165,4165,0
20241011,182200,1684908240,4165,4165,4165,4165,0
20241011,182100,1684908240,4165,4165,4165,4165,0
20241011,182000,1684908240,4165,4165,4165,4165,0
20241011,181900,1684908240,4165,4165,4165,4165,0
20241011,181800,1684908240,4165,4165,4165,4165,0
20241011,181700,1684908240,4165,4165,4165,4165,0
20241011,181600,1684908240,4165,4165,4165,4165,0
20241011,181500,1684908240,4165,4165,4165,4165,0
20241011,181400,1684908240,4165,4165,4165,4165,0
20241011,181300,1684908240,4165,4165,4165,4165,0
20241011,181200,1684908240,4165,4165,4165,4165,0
20241011,181100,1684908240,4165,4165,4165,4165,0
20241011,181000,1684908240,4165,4165,4165,4165,0
20241011,180900,1684908240,4165,4165,4165,4165,0
20241011,180800,1684908240,4165,4165,4165,4165,0
20241011,180700,1684908240,4165,4165,4165,4165,0
20241011,180600,1684908240,4165,4165,4165,4165,0
20241011,180500,1684908240,4165,4165,4165,4165,0
20241011,180400,1684908240,4165,4165,4165,4165,0
20241011,180300,1684908240,4165,4165,4165,4165,3299
20241011,180200,1684908240,4165,4165,4165,4165,0
20241011,180100,1684908240,4165,4165,4165,4165,0
20241011,180000,1684908240,4165,4165,4165,4165,0
20241011,175900,1684908240,4165,4165,4165,4165,0
20241011,175800,1684908240,4165,4165,4165,4165,0
20241011,175700,1684908240,4165,4165,4165,4165,0
20241011,175600,1684908240,4165,4165,4165,4165,0
20241011,175500,1684908240,4165,4165,4165,4165,0
20241011,175400,1684908240,4165,4165,4165,4165,0
20241011,175300,1684908240,4165,4165,4165,4165,0
20241011,175200,1684908240,4165,4165,4165,4165,0
20241011,175100,1684908240,4165,4165,4165,4165,0
20241011,175000,1684908240,4165,4165,4165,4165,0
20241011,174900,1684908240,4165,4165,4165,4165,0
20241011,174800,1684908240,4165,4165,4165,4165,0
20241011,174700,1684908240,4165,4165,4165,4165,0
20241011,174600,1684908240,4165,4165,4165,4165,0
20241011,174500,1684908240,4165,4165,4165,4165,0
20241011,174400,1684908240,4165,4165,4165,4165,0
20241011,174300,1684908240,4165,4165,4165,4165,0
20241011,174200,1684908240,4165,4165,4165,4165,0
20241011,174100,1684908240,4165,4165,4165,4165,0
20241011,174000,1684908240,4165,4165,4165,4165,0
20241011,173900,1684908240,4165,4165,4165,4165,0
20241011,173800,1684908240,4165,4165,4165,4165,0
20241011,173700,1684908240,4165,4165,4165,4165,0
20241011,173600,1684908240,4165,4165,4165,4165,0
20241011,173500,1684908240,4165,4165,4165,4165,0
20241011,173400,1684908240,4165,4165,4165,4165,0
20241011,173300,1684908240,4165,4165,4165,4165,3299
20241011,173200,1684908240,4165,4165,4165,4165,0
20241011,173100,1684908240,4165,4165,4165,4165,0
20241011,173000,1684908240,4165,4165,4165,4165,0
20241011,172900,1684908240,4165,4165,4165,4165,0
20241011,172800,1684908240,4165,4165,4165,4165,0
20241011,172700,1684908240,4165,4165,4165,4165,0
20241011,172600,1684908240,4165,4165,4165,4165,0
20241011,172500,1684908240,4165,4165,4165,4165,0
20241011,172400,1684908240,4165,4165,4165,4165,0
20241011,172300,1684908240,4165,4165,4165,4165,0
20241011,172200,1684908240,4165,4165,4165,4165,0
20241011,172100,1684908240,4165,4165,4165,4165,0
20241011,172000,1684908240,4165,4165,4165,4165,0
20241011,171900,1684908240,4165,4165,4165,4165,0
20241011,171800,1684908240,4165,4165,4165,4165,0
20241011,171700,1684908240,4165,4165,4165,4165,0
20241011,171600,1684908240,4165,4165,4165,4165,0
20241011,171500,1684908240,4165,4165,4165,4165,0
20241011,171400,1684908240,4165,4165,4165,4165,0
20241011,171300,1684908240,4165,4165,4165,4165,0
20241011,171200,1684908240,4165,4165,4165,4165,0
20241011,171100,1684908240,4165,4165,4165,4165,0
20241011,171000,1684908240,4165,4165,4165,4165,0
20241011,170900,1684908240,4165,4165,4165,4165,0
20241011,170800,1684908240,4165,4165,4165,4165,0
20241011,170700,1684908240,4165,4165,4165,4165,0
20241011,170600,1684908240,4165,4165,4165,4165,0
20241011,170500,1684908240,4165,4165,4165,4165,0
20241011,170400,1684908240,4165,4165,4165,4165,0
20241011,170300,1684908240,4165,4165,4165,4165,3299
20241011,170200,1684908240,4165,4165,4165,4165,0
20241011,170100,1684908240,4165,4165,4165,4165,0
20241011,170000,1684908240,4165,4165,4165,4165,0
20241011,165900,1684908240,4165,4165,4165,4165,0
20241011,165800,1684908240,4165,4165,4165,4165,0
20241011,165700,1684908240,4165,4165,4165,4165,0
20241011,165600,1684908240,4165,4165,4165,4165,0
20241011,165500,1684908240,4165,4165,4165,4165,0
20241011,165400,1684908240,4165,4165,4165,4165,0
20241011,165300,1684908240,4165,4165,4165,4165,0
20241011,165200,1684908240,4165,4165,4165,4165,0
20241011,165100,1684908240,4165,4165,4165,4165,0
20241011,165000,1684908240,4165,4165,4165,4165,0
20241011,164900,1684908240,4165,4165,4165,4165,0
20241011,164800,1684908240,4165,4165,4165,4165,0
20241011,164700,1684908240,4165,4165,4165,4165,0
20241011,164600,1684908240,4165,4165,4165,4165,0
20241011,164500,1684908240,4165,4165,4165,4165,0
20241011,164400,1684908240,4165,4165,4165,4165,0
20241011,164300,1684908240,4165,4165,4165,4165,0
20241011,164200,1684908240,4165,4165,4165,4165,0
20241011,164100,1684908240,4165,4165,4165,4165,0
20241011,164000,1684908240,4165,4165,4165,4165,0
20241011,163900,1684908240,4165,4165,4165,4165,0
20241011,163800,1684908240,4165,4165,4165,4165,0
20241011,163700,1684908240,4165,4165,4165,4165,0
20241011,163600,1684908240,4165,4165,4165,4165,0
20241011,163500,1684908240,4165,4165,4165,4165,0
20241011,163400,1684908240,4165,4165,4165,4165,0
20241011,163300,1684908240,4165,4165,4165,4165,3299
20241011,163200,1684908240,4165,4165,4165,4165,0
20241011,163100,1684908240,4165,4165,4165,4165,0
20241011,163000,1684908240,4165,4165,4165,4165,0
20241011,162900,1684908240,4165,4165,4165,4165,0
20241011,162800,1684908240,4165,4165,4165,4165,0
20241011,162700,1684908240,4165,4165,4165,4165,0
20241011,162600,1684908240,4165,4165,4165,4165,0
20241011,162500,1684908240,4165,4165,4165,4165,0
20241011,162400,1684908240,4165,4165,4165,4165,0
20241011,162300,1684908240,4165,4165,4165,4165,0
20241011,162200,1684908240,4165,4165,4165,4165,0
20241011,162100,1684908240,4165,4165,4165,4165,0
20241011,162000,1684908240,4165,4165,4165,4165,0
20241011,161900,1684908240,4165,4165,4165,4165,0
20241011,161800,1684908240,4165,4165,4165,4165,0
20241011,161700,1684908240,4165,4165,4165,4165,0
20241011,161600,1684908240,4165,4165,4165,4165,0
20241011,161500,1684908240,4165,4165,4165,4165,0
20241011,161400,1684908240,4165,4165,4165,4165,0
20241011,161300,1684908240,4165,4165,4165,4165,0
20241011,161200,1684908240,4165,4165,4165,4165,0
20241011,161100,1684908240,4165,4165,4165,4165,0
20241011,161000,1684908240,4165,4165,4165,4165,0
20241011,160900,1684908240,4165,4165,4165,4165,0
20241011,160800,1684908240,4165,4165,4165,4165,0
20241011,160700,1684908240,4165,4165,4165,4165,0
20241011,160600,1684908240,4165,4165,4165,4165,0
20241011,160500,1684908240,4165,4165,4165,4165,0
20241011,160400,1684908240,4165,4165,4165,4165,0
20241011,160300,1684908240,4165,4165,4165,4165,3299
20241011,160200,1684908240,4165,4165,4165,4165,0
20241011,160100,1684908240,4165,4165,4165,4165,0
20241011,160000,1684908240,4165,4165,4165,4165,0
20241011,155900,1684908240,4165,4165,4165,4165,0
20241011,155800,1684908240,4165,4165,4165,4165,0
20241011,155700,1684908240,4165,4165,4165,4165,0
20241011,155600,1684908240,4165,4165,4165,4165,0
20241011,155500,1684908240,4165,4165,4165,4165,0
20241011,155400,1684908240,4165,4165,4165,4165,0
20241011,155300,1684908240,4165,4165,4165,4165,0
20241011,155200,1684908240,4165,4165,4165,4165,0
20241011,155100,1684908240,4165,4165,4165,4165,0
20241011,155000,1684908240,4165,4165,4165,4165,0
20241011,154900,1684908240,4165,4165,4165,4165,0
20241011,154800,1684908240,4165,4165,4165,4165,0
20241011,154700,1684908240,4165,4165,4165,4165,0
20241011,154600,1684908240,4165,4165,4165,4165,0
20241011,154500,1684908240,4165,4165,4165,4165,0
20241011,154400,1684908240,4165,4165,4165,4165,0
20241011,154300,1684908240,4165,4165,4165,4165,0
20241011,154200,1684908240,4165,4165,4165,4165,0
20241011,154100,1684908240,4165,4165,4165,4165,0
20241011,154000,1684908240,4165,4165,4165,4165,0
20241011,153900,1684908240,4165,4165,4165,4165,0
20241011,153800,1684908240,4165,4165,4165,4165,0
20241011,153700,1684908240,4165,4165,4165,4165,0
20241011,153600,1684908240,4165,4165,4165,4165,0
20241011,153500,1684908240,4165,4165,4165,4165,0
20241011,153400,1684908240,4165,4165,4165,4165,0
20241011,153300,1684908240,4165,4165,4165,4165,3299
20241011,153200,1684908240,4165,4165,4165,4165,0
20241011,153100,1684908240,4165,4165,4165,4165,0
20241011,153000,1684908240,4165,4165,4165,4165,3299
20241011,152900,1671167905,4175,4175,4175,4175,0
20241011,152800,1671167905,4175,4175,4175,4175,0
20241011,152700,1671167905,4175,4175,4175,4175,0
20241011,152600,1671167905,4175,4175,4175,4175,0
20241011,152500,1671167905,4175,4175,4175,4175,0
20241011,152400,1671167905,4175,4175,4175,4175,0
20241011,152300,1671167905,4175,4175,4175,4175,0
20241011,152200,1671167905,4175,4175,4175,4175,0
20241011,152100,1671167905,4175,4175,4175,4175,0
20241011,152000,1671167905,4175,4175,4175,4175,0
20241011,151900,1671167905,4175,4170,4175,4160,1085
20241011,151800,1666645530,4160,4170,4170,4160,4183
20241011,151700,1649240775,4170,4165,4170,4165,1269
20241011,151600,1643954885,4165,4160,4165,4160,2887
20241011,151500,1631944040,4160,4155,4160,4150,1498
20241011,151400,1625721845,4150,4140,4155,4140,3915
20241011,151300,1609506025,4135,4150,4150,4135,16669
20241011,151200,1540446990,4150,4150,4155,4150,3232
20241011,151100,1527033685,4150,4165,4165,4150,12813
20241011,151000,1473789465,4165,4160,4165,4160,1746
20241011,150900,1466523320,4160,4160,4160,4160,0
20241011,150800,1466523320,4160,4165,4165,4160,8143
20241011,150700,1432636480,4170,4165,4170,4165,52
20241011,150600,1432419890,4170,4170,4170,4170,855
20241011,150500,1428854540,4175,4175,4175,4175,95
20241011,150400,1428457915,4175,4175,4175,4175,12
20241011,150300,1428407815,4175,4175,4175,4170,604
20241011,150200,1425888615,4170,4175,4175,4170,2001
20241011,150100,1417544440,4175,4175,4175,4175,8020
20241011,150000,1384060940,4175,4170,4175,4170,347
20241011,145900,1382613465,4170,4175,4175,4170,760
20241011,145800,1379444215,4175,4170,4175,4170,81
20241011,145700,1379106290,4175,4175,4175,4175,0
20241011,145600,1379106290,4175,4175,4175,4175,1
20241011,145500,1379102115,4170,4170,4170,4170,62
20241011,145400,1378843575,4170,4170,4170,4170,1000
20241011,145300,1374673575,4170,4170,4170,4170,1
20241011,145200,1374669405,4170,4170,4170,4170,2
20241011,145100,1374661065,4170,4170,4170,4170,0
20241011,145000,1374661065,4170,4170,4170,4170,0
20241011,144900,1374661065,4170,4170,4170,4170,1000
20241011,144800,1370491065,4175,4175,4175,4175,12
20241011,144700,1370440965,4175,4170,4175,4170,2
20241011,144600,1370432620,4170,4170,4170,4170,0
20241011,144500,1370432620,4170,4170,4170,4170,1
20241011,144400,1370428450,4170,4170,4170,4170,0
20241011,144300,1370428450,4170,4170,4170,4170,86
20241011,144200,1370069830,4170,4170,4170,4170,0
20241011,144100,1370069830,4170,4165,4170,4160,2925
20241011,144000,1357887375,4165,4170,4170,4165,10929
20241011,143900,1312346605,4180,4180,4180,4180,5
20241011,143800,1312325705,4180,4180,4180,4180,17
20241011,143700,1312254645,4180,4180,4180,4180,244
20241011,143600,1311234725,4175,4180,4180,4175,3578
20241011,143500,1296286360,4185,4185,4185,4185,0
20241011,143400,1296286360,4185,4185,4185,4185,0
20241011,143300,1296286360,4185,4185,4185,4185,0
20241011,143200,1296286360,4185,4185,4185,4185,0
20241011,143100,1296286360,4185,4185,4185,4185,1113
20241011,143000,1291628455,4185,4185,4185,4185,10
20241011,142900,1291586605,4190,4190,4190,4190,0
20241011,142800,1291586605,4190,4190,4190,4190,100
20241011,142700,1291167605,4190,4190,4190,4190,10
20241011,142600,1291125705,4190,4190,4190,4190,0
20241011,142500,1291125705,4190,4190,4190,4190,0
20241011,142400,1291125705,4190,4185,4190,4185,21
20241011,142300,1291037815,4185,4185,4185,4185,30
20241011,142200,1290912265,4185,4185,4185,4185,300
20241011,142100,1289656765,4185,4185,4185,4185,11
20241011,142000,1289610730,4185,4185,4185,4185,0
20241011,141900,1289610730,4185,4185,4185,4185,0
20241011,141800,1289610730,4185,4185,4185,4185,1196
20241011,141700,1284605470,4185,4185,4185,4185,0
20241011,141600,1284605470,4185,4190,4190,4185,199
20241011,141500,1283771935,4190,4190,4190,4190,0
20241011,141400,1283771935,4190,4190,4190,4190,0
20241011,141300,1283771935,4190,4190,4190,4190,0
20241011,141200,1283771935,4190,4190,4190,4190,0
20241011,141100,1283771935,4190,4190,4190,4190,0
20241011,141000,1283771935,4190,4185,4190,4175,6200
20241011,140900,1257847850,4185,4185,4185,4185,191
20241011,140800,1257048515,4190,4190,4190,4190,0
20241011,140700,1257048515,4190,4190,4190,4190,0
20241011,140600,1257048515,4190,4190,4190,4190,1041
20241011,140500,1252686725,4190,4190,4190,4190,100
20241011,140400,1252267725,4190,4190,4190,4190,0
20241011,140300,1252267725,4190,4190,4190,4190,8
20241011,140200,1252234205,4190,4190,4190,4190,0
20241011,140100,1252234205,4190,4190,4190,4190,0
20241011,140000,1252234205,4190,4190,4190,4190,92
20241011,135900,1251848725,4190,4190,4190,4190,10
20241011,135800,1251806825,4190,4190,4190,4190,1650
20241011,135700,1244893325,4195,4195,4195,4195,0
20241011,135600,1244893325,4195,4195,4195,4195,698
20241011,135500,1241965215,4200,4200,4200,4200,0
20241011,135400,1241965215,4200,4200,4200,4200,0
20241011,135300,1241965215,4200,4200,4200,4200,1
20241011,135200,1241961015,4200,4200,4200,4200,0
20241011,135100,1241961015,4200,4200,4200,4200,248
20241011,135000,1240919415,4200,4200,4200,4200,0
20241011,134900,1240919415,4200,4200,4200,4200,0
20241011,134800,1240919415,4200,4200,4200,4200,788
20241011,134700,1237609815,4210,4210,4210,4210,0
20241011,134600,1237609815,4210,4210,4210,4210,0
20241011,134500,1237609815,4210,4205,4210,4205,128
20241011,134400,1237070940,4200,4200,4200,4200,0
20241011,134300,1237070940,4200,4200,4200,4200,0
20241011,134200,1237070940,4200,4200,4200,4200,0
20241011,134100,1237070940,4200,4205,4205,4200,2268
20241011,134000,1227543155,4205,4205,4205,4205,0
20241011,133900,1227543155,4205,4215,4215,4205,295
20241011,133800,1226299740,4210,4210,4210,4210,0
20241011,133700,1226299740,4210,4210,4210,4210,237
20241011,133600,1225301970,4210,4210,4210,4210,0
20241011,133500,1225301970,4210,4210,4210,4210,0
20241011,133400,1225301970,4210,4210,4210,4210,0
20241011,133300,1225301970,4210,4210,4210,4210,434
20241011,133200,1223474830,4210,4210,4210,4210,0
20241011,133100,1223474830,4210,4210,4210,4210,0
20241011,133000,1223474830,4210,4210,4210,4210,0
20241011,132900,1223474830,4210,4210,4210,4210,149
20241011,132800,1222847540,4210,4210,4210,4210,154
20241011,132700,1222199200,4200,4200,4200,4200,0
20241011,132600,1222199200,4200,4200,4200,4200,0
20241011,132500,1222199200,4200,4200,4200,4200,0
20241011,132400,1222199200,4200,4200,4200,4200,0
20241011,132300,1222199200,4200,4200,4200,4200,0
20241011,132200,1222199200,4200,4200,4200,4200,0
20241011,132100,1222199200,4200,4205,4205,4200,2527
20241011,132000,1211578165,4205,4205,4205,4205,297
20241011,131900,1210329280,4205,4200,4205,4200,150
20241011,131800,1209698600,4200,4200,4200,4200,0
20241011,131700,1209698600,4200,4200,4200,4200,35
20241011,131600,1209551600,4200,4200,4200,4200,0
20241011,131500,1209551600,4200,4200,4200,4200,0
20241011,131400,1209551600,4200,4200,4200,4200,0
20241011,131300,1209551600,4200,4200,4200,4200,1
20241011,131200,1209547400,4195,4195,4195,4195,0
20241011,131100,1209547400,4195,4195,4195,4195,0
20241011,131000,1209547400,4195,4195,4195,4195,67
20241011,130900,1209266335,4195,4195,4195,4195,27
20241011,130800,1209153070,4195,4195,4195,4195,415
20241011,130700,1207412145,4195,4195,4195,4195,1433
20241011,130600,1201400710,4200,4215,4215,4200,8888
20241011,130500,1164044255,4215,4215,4215,4215,1079
20241011,130400,1159496270,4210,4210,4210,4210,0
20241011,130300,1159496270,4210,4210,4210,4210,0
20241011,130200,1159496270,4210,4210,4210,4210,1445
20241011,130100,1153412820,4210,4210,4210,4210,234
20241011,130000,1152427680,4210,4210,4210,4210,0
20241011,125900,1152427680,4210,4210,4210,4210,19
20241011,125800,1152347690,4210,4210,4210,4210,0
20241011,125700,1152347690,4210,4210,4210,4210,0
20241011,125600,1152347690,4210,4215,4215,4210,75
20241011,125500,1152031655,4215,4215,4215,4215,334
20241011,125400,1150623845,4215,4215,4215,4215,18
20241011,125300,1150547975,4215,4215,4215,4215,0
20241011,125200,1150547975,4215,4215,4215,4215,10
20241011,125100,1150505825,4215,4215,4215,4215,219
20241011,125000,1149582740,4215,4215,4215,4215,0
20241011,124900,1149582740,4215,4215,4215,4215,18
20241011,124800,1149506870,4220,4215,4220,4215,135
20241011,124700,1148937175,4210,4210,4210,4210,0
20241011,124600,1148937175,4210,4210,4210,4210,18
20241011,124500,1148861395,4210,4215,4215,4210,5
20241011,124400,1148840325,4210,4210,4210,4210,18
20241011,124300,1148764545,4220,4210,4220,4210,1130
20241011,124200,1144005945,4210,4210,4210,4210,18
20241011,124100,1143930165,4220,4220,4220,4220,0
20241011,124000,1143930165,4220,4210,4220,4210,4001
20241011,123900,1127083595,4205,4205,4205,4205,18
20241011,123800,1127007905,4205,4205,4205,4205,0
20241011,123700,1127007905,4205,4205,4205,4205,18
20241011,123600,1126932215,4210,4210,4210,4210,34
20241011,123500,1126789075,4205,4205,4205,4205,0
20241011,123400,1126789075,4205,4205,4205,4205,18
20241011,123300,1126713385,4205,4205,4205,4205,0
20241011,123200,1126713385,4205,4205,4205,4205,18
20241011,123100,1126637695,4205,4205,4205,4205,500
20241011,123000,1124535195,4205,4205,4205,4205,21
20241011,122900,1124446890,4210,4210,4210,4210,1
20241011,122800,1124442680,4205,4205,4205,4205,2000
20241011,122700,1116032680,4205,4210,4210,4205,1204
20241011,122600,1110963930,4210,4210,4210,4210,75
20241011,122500,1110648180,4210,4215,4215,4200,10262
20241011,122400,1067511910,4215,4215,4215,4215,0
20241011,122300,1067511910,4215,4215,4215,4215,0
20241011,122200,1067511910,4215,4220,4220,4215,968
20241011,122100,1063427040,4220,4220,4220,4220,100
20241011,122000,1063005040,4220,4225,4225,4220,37
20241011,121900,1062848805,4225,4225,4225,4225,1
20241011,121800,1062844580,4225,4225,4225,4225,0
20241011,121700,1062844580,4225,4225,4225,4225,31
20241011,121600,1062713605,4225,4225,4225,4225,282
20241011,121500,1061522155,4225,4225,4225,4225,20
20241011,121400,1061437655,4235,4225,4235,4225,723
20241011,121300,1058377470,4230,4220,4230,4220,19
20241011,121200,1058297280,4230,4230,4230,4230,0
20241011,121100,1058297280,4230,4215,4230,4215,290
20241011,121000,1057071240,4215,4215,4215,4215,18
20241011,120900,1056995370,4225,4215,4225,4215,5318
20241011,120800,1034528645,4210,4225,4225,4210,22
20241011,120700,1034435995,4220,4215,4220,4215,198
20241011,120600,1033600595,4200,4215,4215,4200,2
20241011,120500,1033592180,4200,4205,4210,4200,3252
20241011,120400,1019901445,4200,4200,4200,4200,100
20241011,120300,1019481445,4200,4200,4200,4200,118
20241011,120200,1018985845,4200,4200,4200,4200,0
20241011,120100,1018985845,4200,4200,4200,4200,19
20241011,120000,1018906045,4210,4210,4210,4210,277
20241011,115900,1017739875,4200,4200,4200,4200,1
20241011,115800,1017735675,4210,4200,4210,4200,162
20241011,115700,1017053845,4200,4200,4200,4200,0
20241011,115600,1017053845,4200,4200,4200,4200,18
20241011,115500,1016978245,4200,4200,4200,4200,0
20241011,115400,1016978245,4200,4200,4200,4200,0
20241011,115300,1016978245,4200,4200,4200,4200,18
20241011,115200,1016902645,4210,4210,4210,4210,0
20241011,115100,1016902645,4210,4210,4210,4200,416
20241011,115000,1015151465,4200,4200,4200,4200,0
20241011,114900,1015151465,4200,4200,4200,4200,18
20241011,114800,1015075865,4210,4205,4210,4205,10
20241011,114700,1015033795,4200,4200,4200,4200,1
20241011,114600,1015029595,4200,4205,4205,4200,19
20241011,114500,1014949790,4210,4205,4210,4200,2397
20241011,114400,1004869410,4200,4195,4200,4195,9833
20241011,114300,963587560,4195,4190,4195,4190,3
20241011,114200,963574985,4195,4195,4195,4195,239
20241011,114100,962572380,4190,4190,4190,4190,2955
20241011,114000,950190930,4180,4180,4180,4180,0
20241011,113900,950190930,4180,4180,4180,4180,18
20241011,113800,950115690,4190,4190,4190,4190,135
20241011,113700,949550040,4185,4180,4185,4180,2043
20241011,113600,941009575,4175,4175,4175,4175,18
20241011,113500,940934425,4175,4175,4175,4175,0
20241011,113400,940934425,4175,4175,4175,4175,18
20241011,113300,940859275,4180,4180,4180,4180,0
20241011,113200,940859275,4180,4180,4180,4175,192
20241011,113100,940056805,4180,4180,4180,4180,0
20241011,113000,940056805,4180,4180,4180,4180,2
20241011,112900,940048445,4175,4175,4175,4175,18
20241011,112800,939973295,4175,4175,4175,4175,0
20241011,112700,939973295,4175,4175,4175,4175,18
20241011,112600,939898145,4180,4180,4180,4180,0
20241011,112500,939898145,4180,4180,4180,4180,152
20241011,112400,939262785,4175,4175,4175,4175,18
20241011,112300,939187635,4180,4180,4180,4180,5
20241011,112200,939166735,4180,4180,4180,4180,996
20241011,112100,935003455,4180,4180,4180,4180,33
20241011,112000,934865515,4180,4180,4180,4175,491
20241011,111900,932813230,4175,4175,4175,4175,0
20241011,111800,932813230,4175,4175,4175,4175,0
20241011,111700,932813230,4175,4175,4175,4175,18
20241011,111600,932738080,4175,4175,4175,4175,0
20241011,111500,932738080,4175,4180,4180,4175,147
20241011,111400,932123710,4175,4175,4175,4175,0
20241011,111300,932123710,4175,4175,4175,4175,16
20241011,111200,932056910,4175,4180,4180,4175,257
20241011,111100,930982660,4180,4180,4180,4180,13
20241011,111000,930928320,4170,4170,4170,4170,18
20241011,110900,930853260,4180,4180,4180,4180,138
20241011,110800,930276420,4170,4170,4170,4170,18
20241011,110700,930201360,4170,4170,4170,4170,0
20241011,110600,930201360,4170,4170,4170,4170,0
20241011,110500,930201360,4170,4170,4170,4170,18
20241011,110400,930126300,4175,4175,4175,4175,11
20241011,110300,930080375,4170,4170,4170,4170,18
20241011,110200,930005315,4175,4175,4175,4175,0
20241011,110100,930005315,4175,4175,4175,4175,0
20241011,110000,930005315,4175,4175,4175,4175,7
20241011,105900,929976090,4175,4175,4175,4175,1691
20241011,105800,922916165,4175,4175,4175,4175,19
20241011,105700,922836840,4175,4175,4175,4175,1000
20241011,105600,918661840,4175,4175,4175,4175,0
20241011,105500,918661840,4175,4175,4175,4175,118
20241011,105400,918169190,4190,4190,4190,4190,0
20241011,105300,918169190,4190,4175,4190,4175,183
20241011,105200,917402800,4190,4190,4190,4190,1
20241011,105100,917398610,4185,4175,4185,4175,898
20241011,105000,913645055,4175,4175,4175,4175,1002
20241011,104900,909461705,4170,4170,4170,4170,16
20241011,104800,909394985,4170,4170,4170,4170,18
20241011,104700,909319925,4180,4180,4180,4180,0
20241011,104600,909319925,4180,4170,4180,4170,23
20241011,104500,909223965,4180,4180,4180,4170,25
20241011,104400,909119565,4170,4170,4170,4170,5
20241011,104300,909098715,4170,4190,4190,4170,319
20241011,104200,907763475,4190,4180,4190,4180,2005
20241011,104100,899382525,4180,4175,4180,4170,21
20241011,104000,899294935,4170,4165,4170,4165,3628
20241011,103900,884171175,4160,4160,4160,4155,519
20241011,103800,882012225,4160,4160,4160,4160,500
20241011,103700,879932225,4160,4160,4160,4160,8
20241011,103600,879898945,4160,4160,4160,4160,101
20241011,103500,879478785,4160,4160,4160,4160,526
20241011,103400,877290625,4160,4165,4165,4160,8410
20241011,103300,842304970,4165,4165,4165,4165,2090
20241011,103200,833600120,4170,4175,4175,4165,13300
20241011,103100,778129355,4175,4175,4175,4175,18
20241011,103000,778054205,4175,4175,4175,4175,0
20241011,102900,778054205,4175,4175,4175,4175,222
20241011,102800,777127355,4180,4180,4180,4180,1
20241011,102700,777123175,4175,4175,4175,4175,18
20241011,102600,777048025,4180,4185,4185,4180,12
20241011,102500,776997855,4180,4180,4180,4180,1
20241011,102400,776993675,4175,4175,4180,4175,40
20241011,102300,776826670,4175,4175,4175,4175,64
20241011,102200,776559470,4175,4175,4175,4175,8055
20241011,102100,742929845,4175,4175,4175,4175,2098
20241011,102000,734170695,4175,4175,4175,4175,200
20241011,101900,733335695,4170,4170,4170,4170,18
20241011,101800,733260635,4175,4190,4190,4175,15920
20241011,101700,666718385,4190,4195,4195,4190,84
20241011,101600,666366095,4195,4195,4195,4195,0
20241011,101500,666366095,4195,4190,4195,4190,1131
20241011,101400,661626550,4190,4190,4190,4190,18
20241011,101300,661551130,4190,4190,4190,4190,0
20241011,101200,661551130,4190,4190,4190,4190,18
20241011,101100,661475710,4195,4195,4195,4195,1
20241011,101000,661471515,4190,4190,4190,4190,19
20241011,100900,661391905,4195,4190,4195,4190,7127
20241011,100800,631529770,4190,4190,4190,4190,0
20241011,100700,631529770,4190,4190,4190,4190,18
20241011,100600,631454350,4190,4190,4190,4190,50
20241011,100500,631244850,4190,4195,4195,4190,13224
20241011,100400,575801715,4200,4200,4200,4200,156
20241011,100300,575146515,4200,4200,4200,4200,1000
20241011,100200,570946515,4190,4190,4195,4190,99
20241011,100100,570531610,4190,4190,4190,4190,0
20241011,100000,570531610,4190,4190,4190,4190,18
20241011,095900,570456190,4200,4195,4200,4195,14
20241011,095800,570397455,4190,4190,4190,4190,18
20241011,095700,570322035,4190,4190,4190,4190,0
20241011,095600,570322035,4190,4190,4190,4190,0
20241011,095500,570322035,4190,4190,4190,4190,18
20241011,095400,570246615,4190,4190,4190,4190,3207
20241011,095300,556809285,4195,4195,4195,4195,7626
20241011,095200,524818215,4195,4195,4195,4195,0
20241011,095100,524818215,4195,4195,4195,4195,0
20241011,095000,524818215,4195,4200,4200,4195,244
20241011,094900,523793505,4200,4200,4200,4200,1743
20241011,094800,516472905,4200,4200,4200,4200,10482
20241011,094700,472448505,4200,4200,4200,4200,100
20241011,094600,472028505,4200,4200,4200,4200,19
20241011,094500,471948705,4205,4205,4205,4205,0
20241011,094400,471948705,4205,4205,4205,4205,951
20241011,094300,467949750,4205,4200,4205,4200,68
20241011,094200,467663900,4205,4205,4205,4200,4
20241011,094100,467647085,4205,4205,4205,4200,695
20241011,094000,464724700,4205,4205,4205,4205,112
20241011,093900,464253740,4205,4205,4205,4205,0
20241011,093800,464253740,4205,4205,4205,4205,1155
20241011,093700,459396965,4205,4200,4205,4200,4160
20241011,093600,441924940,4200,4205,4210,4200,1883
20241011,093500,434002930,4210,4215,4215,4210,1574
20241011,093400,427376035,4215,4225,4225,4215,13
20241011,093300,427321215,4225,4225,4225,4210,121
20241011,093200,426810305,4225,4210,4225,4205,5120
20241011,093100,405237370,4210,4195,4210,4195,1011
20241011,093000,400983740,4190,4200,4200,4190,1689
20241011,092900,393893425,4185,4170,4185,4170,3187
20241011,092800,380556745,4175,4180,4180,4175,8998
20241011,092700,342989545,4180,4195,4200,4180,16088
20241011,092600,275660170,4190,4195,4195,4190,649
20241011,092500,272937705,4195,4190,4205,4185,8033
20241011,092400,239301525,4190,4190,4205,4190,9646
20241011,092300,198855360,4200,4195,4200,4185,3035
20241011,092200,186153485,4190,4185,4190,4185,1525
20241011,092100,179771220,4180,4185,4185,4180,5358
20241011,092000,157371665,4185,4180,4185,4180,84
20241011,091900,157020495,4180,4200,4200,4180,15036
20241011,091800,93974140,4205,4205,4205,4205,4687
20241011,091700,74265305,4205,4205,4205,4205,18
20241011,091600,74189615,4205,4210,4210,4205,101
20241011,091500,73764410,4210,4210,4210,4210,0
20241011,091400,73764410,4210,4205,4210,4205,509
20241011,091300,71621610,4210,4210,4210,4210,2240
20241011,091200,62191210,4210,4205,4210,4200,3488
20241011,091100,47522010,4200,4200,4200,4200,0
20241011,091000,47522010,4200,4200,4200,4200,100
20241011,090900,47102010,4195,4210,4210,4195,20
20241011,090800,47018080,4215,4185,4215,4185,3168
20241011,090700,33748080,4185,4190,4190,4185,1715
20241011,090600,26570790,4190,4180,4190,4180,112
20241011,090500,26102100,4190,4190,4190,4185,34
20241011,090400,25959675,4190,4200,4200,4190,27
20241011,090300,25846320,4205,4205,4205,4205,13
20241011,090200,25791655,4170,4170,4175,4170,4269
20241011,090100,7989580,4210,4210,4210,4210,51
20241011,090000,7774870,4165,4155,4175,4155,1869