KissMeData/001200/min/candle-20241018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,183300,3384015165,4205,4205,4205,4205,3118
20241018,183200,3384015165,4205,4205,4205,4205,0
20241018,183100,3384015165,4205,4205,4205,4205,0
20241018,183000,3384015165,4205,4205,4205,4205,0
20241018,182900,3384015165,4205,4205,4205,4205,0
20241018,182800,3384015165,4205,4205,4205,4205,0
20241018,182700,3384015165,4205,4205,4205,4205,0
20241018,182600,3384015165,4205,4205,4205,4205,0
20241018,182500,3384015165,4205,4205,4205,4205,0
20241018,182400,3384015165,4205,4205,4205,4205,0
20241018,182300,3384015165,4205,4205,4205,4205,0
20241018,182200,3384015165,4205,4205,4205,4205,0
20241018,182100,3384015165,4205,4205,4205,4205,0
20241018,182000,3384015165,4205,4205,4205,4205,0
20241018,181900,3384015165,4205,4205,4205,4205,0
20241018,181800,3384015165,4205,4205,4205,4205,0
20241018,181700,3384015165,4205,4205,4205,4205,0
20241018,181600,3384015165,4205,4205,4205,4205,0
20241018,181500,3384015165,4205,4205,4205,4205,0
20241018,181400,3384015165,4205,4205,4205,4205,0
20241018,181300,3384015165,4205,4205,4205,4205,0
20241018,181200,3384015165,4205,4205,4205,4205,0
20241018,181100,3384015165,4205,4205,4205,4205,0
20241018,181000,3384015165,4205,4205,4205,4205,0
20241018,180900,3384015165,4205,4205,4205,4205,0
20241018,180800,3384015165,4205,4205,4205,4205,0
20241018,180700,3384015165,4205,4205,4205,4205,0
20241018,180600,3384015165,4205,4205,4205,4205,0
20241018,180500,3384015165,4205,4205,4205,4205,0
20241018,180400,3384015165,4205,4205,4205,4205,0
20241018,180300,3384015165,4205,4205,4205,4205,3118
20241018,180200,3384015165,4205,4205,4205,4205,0
20241018,180100,3384015165,4205,4205,4205,4205,0
20241018,180000,3384015165,4205,4205,4205,4205,0
20241018,175900,3384015165,4205,4205,4205,4205,0
20241018,175800,3384015165,4205,4205,4205,4205,0
20241018,175700,3384015165,4205,4205,4205,4205,0
20241018,175600,3384015165,4205,4205,4205,4205,0
20241018,175500,3384015165,4205,4205,4205,4205,0
20241018,175400,3384015165,4205,4205,4205,4205,0
20241018,175300,3384015165,4205,4205,4205,4205,0
20241018,175200,3384015165,4205,4205,4205,4205,0
20241018,175100,3384015165,4205,4205,4205,4205,0
20241018,175000,3384015165,4205,4205,4205,4205,0
20241018,174900,3384015165,4205,4205,4205,4205,0
20241018,174800,3384015165,4205,4205,4205,4205,0
20241018,174700,3384015165,4205,4205,4205,4205,0
20241018,174600,3384015165,4205,4205,4205,4205,0
20241018,174500,3384015165,4205,4205,4205,4205,0
20241018,174400,3384015165,4205,4205,4205,4205,0
20241018,174300,3384015165,4205,4205,4205,4205,0
20241018,174200,3384015165,4205,4205,4205,4205,0
20241018,174100,3384015165,4205,4205,4205,4205,0
20241018,174000,3384015165,4205,4205,4205,4205,0
20241018,173900,3384015165,4205,4205,4205,4205,0
20241018,173800,3384015165,4205,4205,4205,4205,0
20241018,173700,3384015165,4205,4205,4205,4205,0
20241018,173600,3384015165,4205,4205,4205,4205,0
20241018,173500,3384015165,4205,4205,4205,4205,0
20241018,173400,3384015165,4205,4205,4205,4205,0
20241018,173300,3384015165,4205,4205,4205,4205,3118
20241018,173200,3384015165,4205,4205,4205,4205,0
20241018,173100,3384015165,4205,4205,4205,4205,0
20241018,173000,3384015165,4205,4205,4205,4205,0
20241018,172900,3384015165,4205,4205,4205,4205,0
20241018,172800,3384015165,4205,4205,4205,4205,0
20241018,172700,3384015165,4205,4205,4205,4205,0
20241018,172600,3384015165,4205,4205,4205,4205,0
20241018,172500,3384015165,4205,4205,4205,4205,0
20241018,172400,3384015165,4205,4205,4205,4205,0
20241018,172300,3384015165,4205,4205,4205,4205,0
20241018,172200,3384015165,4205,4205,4205,4205,0
20241018,172100,3384015165,4205,4205,4205,4205,0
20241018,172000,3384015165,4205,4205,4205,4205,0
20241018,171900,3384015165,4205,4205,4205,4205,0
20241018,171800,3384015165,4205,4205,4205,4205,0
20241018,171700,3384015165,4205,4205,4205,4205,0
20241018,171600,3384015165,4205,4205,4205,4205,0
20241018,171500,3384015165,4205,4205,4205,4205,0
20241018,171400,3384015165,4205,4205,4205,4205,0
20241018,171300,3384015165,4205,4205,4205,4205,0
20241018,171200,3384015165,4205,4205,4205,4205,0
20241018,171100,3384015165,4205,4205,4205,4205,0
20241018,171000,3384015165,4205,4205,4205,4205,0
20241018,170900,3384015165,4205,4205,4205,4205,0
20241018,170800,3384015165,4205,4205,4205,4205,0
20241018,170700,3384015165,4205,4205,4205,4205,0
20241018,170600,3384015165,4205,4205,4205,4205,0
20241018,170500,3384015165,4205,4205,4205,4205,0
20241018,170400,3384015165,4205,4205,4205,4205,0
20241018,170300,3384015165,4205,4205,4205,4205,3118
20241018,170200,3384015165,4205,4205,4205,4205,0
20241018,170100,3384015165,4205,4205,4205,4205,0
20241018,170000,3384015165,4205,4205,4205,4205,0
20241018,165900,3384015165,4205,4205,4205,4205,0
20241018,165800,3384015165,4205,4205,4205,4205,0
20241018,165700,3384015165,4205,4205,4205,4205,0
20241018,165600,3384015165,4205,4205,4205,4205,0
20241018,165500,3384015165,4205,4205,4205,4205,0
20241018,165400,3384015165,4205,4205,4205,4205,0
20241018,165300,3384015165,4205,4205,4205,4205,0
20241018,165200,3384015165,4205,4205,4205,4205,0
20241018,165100,3384015165,4205,4205,4205,4205,0
20241018,165000,3384015165,4205,4205,4205,4205,0
20241018,164900,3384015165,4205,4205,4205,4205,0
20241018,164800,3384015165,4205,4205,4205,4205,0
20241018,164700,3384015165,4205,4205,4205,4205,0
20241018,164600,3384015165,4205,4205,4205,4205,0
20241018,164500,3384015165,4205,4205,4205,4205,0
20241018,164400,3384015165,4205,4205,4205,4205,0
20241018,164300,3384015165,4205,4205,4205,4205,0
20241018,164200,3384015165,4205,4205,4205,4205,0
20241018,164100,3384015165,4205,4205,4205,4205,0
20241018,164000,3384015165,4205,4205,4205,4205,0
20241018,163900,3384015165,4205,4205,4205,4205,0
20241018,163800,3384015165,4205,4205,4205,4205,0
20241018,163700,3384015165,4205,4205,4205,4205,0
20241018,163600,3384015165,4205,4205,4205,4205,0
20241018,163500,3384015165,4205,4205,4205,4205,0
20241018,163400,3384015165,4205,4205,4205,4205,0
20241018,163300,3384015165,4205,4205,4205,4205,3118
20241018,163200,3384015165,4205,4205,4205,4205,0
20241018,163100,3384015165,4205,4205,4205,4205,0
20241018,163000,3384015165,4205,4205,4205,4205,0
20241018,162900,3384015165,4205,4205,4205,4205,0
20241018,162800,3384015165,4205,4205,4205,4205,0
20241018,162700,3384015165,4205,4205,4205,4205,0
20241018,162600,3384015165,4205,4205,4205,4205,0
20241018,162500,3384015165,4205,4205,4205,4205,0
20241018,162400,3384015165,4205,4205,4205,4205,0
20241018,162300,3384015165,4205,4205,4205,4205,0
20241018,162200,3384015165,4205,4205,4205,4205,0
20241018,162100,3384015165,4205,4205,4205,4205,0
20241018,162000,3384015165,4205,4205,4205,4205,0
20241018,161900,3384015165,4205,4205,4205,4205,0
20241018,161800,3384015165,4205,4205,4205,4205,0
20241018,161700,3384015165,4205,4205,4205,4205,0
20241018,161600,3384015165,4205,4205,4205,4205,0
20241018,161500,3384015165,4205,4205,4205,4205,0
20241018,161400,3384015165,4205,4205,4205,4205,0
20241018,161300,3384015165,4205,4205,4205,4205,0
20241018,161200,3384015165,4205,4205,4205,4205,0
20241018,161100,3384015165,4205,4205,4205,4205,0
20241018,161000,3384015165,4205,4205,4205,4205,0
20241018,160900,3384015165,4205,4205,4205,4205,0
20241018,160800,3384015165,4205,4205,4205,4205,0
20241018,160700,3384015165,4205,4205,4205,4205,0
20241018,160600,3384015165,4205,4205,4205,4205,0
20241018,160500,3384015165,4205,4205,4205,4205,0
20241018,160400,3384015165,4205,4205,4205,4205,0
20241018,160300,3384015165,4205,4205,4205,4205,3118
20241018,160200,3384015165,4205,4205,4205,4205,0
20241018,160100,3384015165,4205,4205,4205,4205,0
20241018,160000,3384015165,4205,4205,4205,4205,0
20241018,155900,3384015165,4205,4205,4205,4205,0
20241018,155800,3384015165,4205,4205,4205,4205,0
20241018,155700,3384015165,4205,4205,4205,4205,0
20241018,155600,3384015165,4205,4205,4205,4205,0
20241018,155500,3384015165,4205,4205,4205,4205,0
20241018,155400,3384015165,4205,4205,4205,4205,0
20241018,155300,3384015165,4205,4205,4205,4205,0
20241018,155200,3384015165,4205,4205,4205,4205,0
20241018,155100,3384015165,4205,4205,4205,4205,0
20241018,155000,3384015165,4205,4205,4205,4205,0
20241018,154900,3384015165,4205,4205,4205,4205,0
20241018,154800,3384015165,4205,4205,4205,4205,0
20241018,154700,3384015165,4205,4205,4205,4205,0
20241018,154600,3384015165,4205,4205,4205,4205,0
20241018,154500,3384015165,4205,4205,4205,4205,0
20241018,154400,3384015165,4205,4205,4205,4205,0
20241018,154300,3384015165,4205,4205,4205,4205,0
20241018,154200,3384015165,4205,4205,4205,4205,0
20241018,154100,3384015165,4205,4205,4205,4205,0
20241018,154000,3384015165,4205,4205,4205,4205,0
20241018,153900,3384015165,4205,4205,4205,4205,0
20241018,153800,3384015165,4205,4205,4205,4205,0
20241018,153700,3384015165,4205,4205,4205,4205,0
20241018,153600,3384015165,4205,4205,4205,4205,0
20241018,153500,3384015165,4205,4205,4205,4205,0
20241018,153400,3384015165,4205,4205,4205,4205,0
20241018,153300,3384015165,4205,4205,4205,4205,3118
20241018,153200,3384015165,4205,4205,4205,4205,0
20241018,153100,3384015165,4205,4205,4205,4205,0
20241018,153000,3384015165,4205,4205,4205,4205,3118
20241018,152900,3370903975,4235,4235,4235,4235,0
20241018,152800,3370903975,4235,4235,4235,4235,0
20241018,152700,3370903975,4235,4235,4235,4235,0
20241018,152600,3370903975,4235,4235,4235,4235,0
20241018,152500,3370903975,4235,4235,4235,4235,0
20241018,152400,3370903975,4235,4235,4235,4235,0
20241018,152300,3370903975,4235,4235,4235,4235,0
20241018,152200,3370903975,4235,4235,4235,4235,0
20241018,152100,3370903975,4235,4235,4235,4235,0
20241018,152000,3370903975,4235,4235,4235,4235,0
20241018,151900,3370903975,4235,4220,4235,4210,1748
20241018,151800,3363520905,4220,4210,4220,4210,330
20241018,151700,3362131325,4210,4220,4230,4210,6044
20241018,151600,3336665700,4220,4220,4220,4215,1098
20241018,151500,3332037140,4220,4215,4220,4215,1753
20241018,151400,3324639850,4220,4220,4220,4220,31
20241018,151300,3324509030,4235,4235,4235,4235,0
20241018,151200,3324509030,4235,4235,4235,4235,1
20241018,151100,3324504795,4220,4230,4230,4220,450
20241018,151000,3322605785,4215,4215,4235,4215,1705
20241018,150900,3315419160,4215,4215,4215,4215,0
20241018,150800,3315419160,4215,4225,4225,4215,2740
20241018,150700,3303858715,4230,4230,4230,4230,8361
20241018,150600,3268491685,4225,4220,4225,4220,1783
20241018,150500,3260959965,4225,4225,4225,4225,10
20241018,150400,3260917715,4220,4215,4220,4215,1212
20241018,150300,3255803625,4215,4215,4215,4215,4013
20241018,150200,3238888830,4215,4215,4220,4215,784
20241018,150100,3235584125,4215,4205,4215,4205,505
20241018,150000,3233460580,4205,4205,4205,4205,556
20241018,145900,3231122600,4200,4200,4200,4200,0
20241018,145800,3231122600,4200,4200,4200,4200,965
20241018,145700,3227069600,4200,4200,4200,4200,0
20241018,145600,3227069600,4200,4200,4200,4200,50
20241018,145500,3226859600,4195,4195,4195,4195,0
20241018,145400,3226859600,4195,4190,4195,4190,5170
20241018,145300,3205194780,4195,4195,4195,4195,1512
20241018,145200,3198851940,4195,4200,4200,4195,468
20241018,145100,3196888615,4200,4200,4200,4200,1513
20241018,145000,3190534015,4200,4200,4200,4200,1
20241018,144900,3190529815,4195,4195,4195,4195,200
20241018,144800,3189690815,4200,4200,4200,4200,0
20241018,144700,3189690815,4200,4200,4200,4200,0
20241018,144600,3189690815,4200,4200,4200,4200,0
20241018,144500,3189690815,4200,4200,4200,4200,2164
20241018,144400,3180602015,4205,4205,4205,4205,1
20241018,144300,3180597810,4205,4205,4205,4205,1019
20241018,144200,3176312915,4200,4200,4200,4200,200
20241018,144100,3175472915,4200,4200,4200,4200,1121
20241018,144000,3170764715,4195,4200,4200,4195,31
20241018,143900,3170634665,4195,4195,4195,4195,500
20241018,143800,3168537165,4195,4190,4195,4190,2799
20241018,143700,3156804200,4175,4175,4175,4175,0
20241018,143600,3156804200,4175,4175,4175,4175,0
20241018,143500,3156804200,4175,4185,4185,4175,3756
20241018,143400,3141095705,4180,4180,4180,4180,0
20241018,143300,3141095705,4180,4180,4180,4180,0
20241018,143200,3141095705,4180,4180,4180,4180,0
20241018,143100,3141095705,4180,4180,4180,4180,0
20241018,143000,3141095705,4180,4180,4180,4180,14
20241018,142900,3141037185,4185,4185,4185,4185,0
20241018,142800,3141037185,4185,4185,4185,4185,16
20241018,142700,3140970225,4180,4175,4180,4175,2302
20241018,142600,3131352875,4175,4175,4175,4175,0
20241018,142500,3131352875,4175,4180,4180,4175,694
20241018,142400,3128455080,4175,4175,4175,4175,400
20241018,142300,3126785080,4175,4170,4175,4170,457
20241018,142200,3124878190,4170,4170,4170,4170,241
20241018,142100,3123873220,4165,4165,4165,4165,0
20241018,142000,3123873220,4165,4165,4165,4165,0
20241018,141900,3123873220,4165,4165,4165,4165,0
20241018,141800,3123873220,4165,4165,4165,4165,0
20241018,141700,3123873220,4165,4170,4170,4165,5000
20241018,141600,3103033660,4170,4175,4175,4170,4999
20241018,141500,3082187585,4175,4175,4175,4175,999
20241018,141400,3078016760,4180,4180,4180,4180,5
20241018,141300,3077995860,4180,4180,4180,4180,5
20241018,141200,3077974960,4175,4175,4175,4175,30
20241018,141100,3077849710,4175,4175,4175,4175,0
20241018,141000,3077849710,4175,4175,4175,4175,701
20241018,140900,3074923035,4175,4175,4175,4175,500
20241018,140800,3072835535,4180,4180,4180,4180,500
20241018,140700,3070745535,4180,4190,4190,4180,5000
20241018,140600,3049832270,4200,4200,4200,4200,10
20241018,140500,3049790270,4205,4200,4205,4200,13
20241018,140400,3049735665,4190,4190,4190,4190,700
20241018,140300,3046802665,4190,4190,4190,4190,87
20241018,140200,3046438135,4190,4190,4190,4190,0
20241018,140100,3046438135,4190,4190,4190,4190,0
20241018,140000,3046438135,4190,4190,4190,4190,0
20241018,135900,3046438135,4190,4190,4190,4190,450
20241018,135800,3044552635,4175,4175,4175,4175,0
20241018,135700,3044552635,4175,4175,4175,4175,0
20241018,135600,3044552635,4175,4175,4175,4175,0
20241018,135500,3044552635,4175,4175,4175,4175,0
20241018,135400,3044552635,4175,4185,4200,4175,4933
20241018,135300,3023839040,4200,4185,4205,4180,8491
20241018,135200,2988290325,4200,4200,4200,4200,0
20241018,135100,2988290325,4200,4190,4200,4190,2257
20241018,135000,2978833395,4185,4190,4190,4185,3
20241018,134900,2978820835,4190,4185,4190,4185,2000
20241018,134800,2970444690,4180,4170,4180,4170,3678
20241018,134700,2955075250,4170,4170,4170,4170,0
20241018,134600,2955075250,4170,4170,4170,4170,2000
20241018,134500,2946735250,4180,4180,4180,4180,100
20241018,134400,2946317250,4175,4175,4175,4175,1000
20241018,134300,2942142250,4175,4175,4175,4175,0
20241018,134200,2942142250,4175,4175,4175,4175,0
20241018,134100,2942142250,4175,4175,4175,4175,1723
20241018,134000,2934948725,4175,4175,4175,4175,4999
20241018,133900,2914077900,4180,4180,4180,4180,0
20241018,133800,2914077900,4180,4180,4180,4180,2000
20241018,133700,2905717900,4190,4190,4190,4190,100
20241018,133600,2905298900,4190,4190,4190,4190,0
20241018,133500,2905298900,4190,4190,4190,4190,2998
20241018,133400,2892737280,4190,4190,4190,4190,0
20241018,133300,2892737280,4190,4190,4190,4190,0
20241018,133200,2892737280,4190,4190,4190,4190,50
20241018,133100,2892527780,4195,4195,4195,4195,50
20241018,133000,2892318030,4195,4195,4195,4195,0
20241018,132900,2892318030,4195,4195,4195,4195,0
20241018,132800,2892318030,4195,4195,4195,4195,200
20241018,132700,2891479030,4195,4195,4195,4195,0
20241018,132600,2891479030,4195,4195,4195,4195,5
20241018,132500,2891458055,4200,4200,4200,4200,0
20241018,132400,2891458055,4200,4190,4205,4180,11239
20241018,132300,2844392760,4190,4190,4190,4190,0
20241018,132200,2844392760,4190,4190,4190,4190,155
20241018,132100,2843743310,4190,4190,4195,4185,3479
20241018,132000,2829166295,4200,4180,4200,4180,2716
20241018,131900,2817780570,4175,4170,4175,4170,1134
20241018,131800,2813046125,4170,4165,4170,4165,1576
20241018,131700,2806474210,4165,4165,4165,4165,0
20241018,131600,2806474210,4165,4165,4165,4165,600
20241018,131500,2803975210,4165,4165,4165,4165,1
20241018,131400,2803971045,4165,4165,4165,4165,1
20241018,131300,2803966880,4165,4165,4165,4165,1199
20241018,131200,2798973045,4160,4160,4165,4160,1708
20241018,131100,2791867735,4160,4160,4160,4160,0
20241018,131000,2791867735,4160,4160,4160,4160,3536
20241018,130900,2777157975,4165,4155,4170,4155,1604
20241018,130800,2770482710,4150,4150,4150,4150,5
20241018,130700,2770461960,4150,4155,4155,4150,6169
20241018,130600,2744860530,4150,4150,4150,4150,0
20241018,130500,2744860530,4150,4150,4150,4150,401
20241018,130400,2743196380,4155,4160,4160,4155,7209
20241018,130300,2713214935,4165,4165,4165,4165,0
20241018,130200,2713214935,4165,4165,4165,4165,200
20241018,130100,2712381935,4160,4155,4160,4155,3026
20241018,130000,2699795525,4155,4160,4160,4155,2022
20241018,125900,2691394065,4160,4160,4160,4160,320
20241018,125800,2690062865,4160,4160,4160,4160,1
20241018,125700,2690058705,4150,4155,4155,4150,7148
20241018,125600,2660394495,4155,4155,4155,4155,3
20241018,125500,2660382030,4160,4160,4160,4160,101
20241018,125400,2659961870,4160,4160,4160,4160,2
20241018,125300,2659953550,4155,4155,4155,4155,81
20241018,125200,2659616995,4150,4150,4150,4150,0
20241018,125100,2659616995,4150,4160,4160,4150,751
20241018,125000,2656497015,4160,4160,4160,4160,0
20241018,124900,2656497015,4160,4160,4160,4160,0
20241018,124800,2656497015,4160,4160,4160,4160,10
20241018,124700,2656455415,4160,4155,4160,4155,145
20241018,124600,2655852425,4150,4165,4165,4150,28903
20241018,124500,2535783435,4170,4170,4170,4170,3000
20241018,124400,2523273435,4175,4175,4175,4175,100
20241018,124300,2522855935,4170,4170,4170,4170,1
20241018,124200,2522851765,4170,4165,4170,4165,2679
20241018,124100,2511680360,4165,4165,4165,4165,495
20241018,124000,2509618685,4165,4165,4165,4165,2000
20241018,123900,2501288685,4165,4165,4165,4165,0
20241018,123800,2501288685,4165,4165,4165,4165,166
20241018,123700,2500597295,4170,4170,4170,4170,0
20241018,123600,2500597295,4170,4170,4170,4170,3
20241018,123500,2500584785,4165,4165,4165,4165,0
20241018,123400,2500584785,4165,4165,4165,4165,0
20241018,123300,2500584785,4165,4165,4165,4165,213
20241018,123200,2499697640,4165,4165,4165,4165,1754
20241018,123100,2492392230,4170,4170,4170,4170,0
20241018,123000,2492392230,4170,4170,4170,4170,0
20241018,122900,2492392230,4170,4170,4170,4170,139
20241018,122800,2491812600,4170,4170,4170,4170,0
20241018,122700,2491812600,4170,4170,4170,4170,0
20241018,122600,2491812600,4170,4165,4170,4165,12
20241018,122500,2491762580,4160,4160,4160,4160,36
20241018,122400,2491612820,4160,4170,4170,4160,2726
20241018,122300,2480261790,4180,4180,4180,4180,0
20241018,122200,2480261790,4180,4180,4180,4180,0
20241018,122100,2480261790,4180,4180,4180,4180,2561
20241018,122000,2469556810,4175,4175,4175,4175,2514
20241018,121900,2459060860,4170,4165,4170,4165,3617
20241018,121800,2443980165,4160,4160,4160,4160,1
20241018,121700,2443976005,4165,4160,4165,4160,682
20241018,121600,2441135485,4165,4165,4165,4165,0
20241018,121500,2441135485,4165,4165,4165,4165,0
20241018,121400,2441135485,4165,4165,4165,4165,1000
20241018,121300,2436970485,4160,4160,4160,4160,106
20241018,121200,2436529525,4160,4155,4160,4155,1763
20241018,121100,2429200515,4150,4175,4175,4145,62791
20241018,121000,2168475960,4175,4185,4190,4170,30006
20241018,120900,2043195935,4185,4185,4185,4185,0
20241018,120800,2043195935,4185,4185,4185,4185,0
20241018,120700,2043195935,4185,4185,4185,4185,1900
20241018,120600,2035244435,4185,4185,4185,4185,0
20241018,120500,2035244435,4185,4190,4190,4185,1856
20241018,120400,2027474870,4190,4190,4190,4190,0
20241018,120300,2027474870,4190,4190,4190,4190,9
20241018,120200,2027437160,4190,4190,4190,4190,0
20241018,120100,2027437160,4190,4190,4190,4190,0
20241018,120000,2027437160,4190,4190,4190,4190,1001
20241018,115900,2023242970,4195,4195,4195,4195,1140
20241018,115800,2018460670,4195,4190,4195,4185,904
20241018,115700,2014672900,4185,4185,4185,4185,0
20241018,115600,2014672900,4185,4185,4185,4185,0
20241018,115500,2014672900,4185,4185,4185,4185,0
20241018,115400,2014672900,4185,4190,4190,4185,3393
20241018,115300,2000472450,4190,4190,4190,4190,0
20241018,115200,2000472450,4190,4190,4190,4190,362
20241018,115100,1998955670,4190,4190,4190,4190,0
20241018,115000,1998955670,4190,4190,4190,4190,0
20241018,114900,1998955670,4190,4190,4190,4190,11
20241018,114800,1998909580,4190,4195,4195,4190,2331
20241018,114700,1989142535,4195,4195,4195,4195,0
20241018,114600,1989142535,4195,4195,4195,4195,0
20241018,114500,1989142535,4195,4195,4195,4195,0
20241018,114400,1989142535,4195,4195,4195,4195,200
20241018,114300,1988303535,4185,4185,4185,4185,0
20241018,114200,1988303535,4185,4190,4190,4185,1000
20241018,114100,1984116465,4190,4200,4200,4190,5028
20241018,114000,1963038725,4200,4200,4200,4200,0
20241018,113900,1963038725,4200,4200,4200,4200,934
20241018,113800,1959115925,4205,4215,4215,4205,1671
20241018,113700,1952085760,4210,4210,4210,4210,0
20241018,113600,1952085760,4210,4210,4210,4210,545
20241018,113500,1949791310,4210,4210,4210,4210,20
20241018,113400,1949707110,4210,4210,4210,4210,1
20241018,113300,1949702900,4205,4205,4205,4205,0
20241018,113200,1949702900,4205,4205,4205,4205,2
20241018,113100,1949694490,4200,4200,4200,4200,417
20241018,113000,1947943090,4200,4200,4200,4200,0
20241018,112900,1947943090,4200,4200,4200,4200,5
20241018,112800,1947922090,4200,4200,4200,4200,1005
20241018,112700,1943701090,4195,4195,4195,4195,0
20241018,112600,1943701090,4195,4195,4195,4195,10
20241018,112500,1943659140,4195,4200,4200,4195,451
20241018,112400,1941766940,4195,4195,4195,4195,88
20241018,112300,1941397780,4195,4195,4195,4195,1384
20241018,112200,1935591900,4190,4190,4190,4190,2
20241018,112100,1935583520,4190,4190,4190,4190,1423
20241018,112000,1929621150,4200,4200,4200,4200,0
20241018,111900,1929621150,4200,4200,4200,4200,10
20241018,111800,1929579150,4190,4190,4190,4190,0
20241018,111700,1929579150,4190,4190,4190,4190,39
20241018,111600,1929415740,4190,4180,4190,4180,1236
20241018,111500,1924239900,4190,4190,4190,4190,3
20241018,111400,1924227330,4185,4185,4185,4185,1400
20241018,111300,1918368330,4180,4185,4185,4180,1934
20241018,111200,1910283300,4185,4190,4190,4185,3109
20241018,111100,1897270590,4190,4200,4200,4190,2276
20241018,111000,1887727560,4200,4200,4200,4200,532
20241018,110900,1885493160,4200,4195,4200,4195,1930
20241018,110800,1877391160,4200,4200,4200,4200,93
20241018,110700,1877000560,4195,4195,4195,4195,0
20241018,110600,1877000560,4195,4195,4195,4195,540
20241018,110500,1874735260,4195,4185,4195,4180,3343
20241018,110400,1860748870,4185,4195,4195,4185,13202
20241018,110300,1805463795,4200,4195,4200,4195,2001
20241018,110200,1797059600,4195,4200,4200,4195,922
20241018,110100,1793191705,4200,4210,4210,4190,59312
20241018,110000,1544046995,4215,4230,4230,4215,7968
20241018,105900,1510407425,4230,4230,4230,4230,4
20241018,105800,1510390505,4230,4230,4230,4230,2
20241018,105700,1510382045,4230,4230,4230,4230,2
20241018,105600,1510373585,4230,4230,4230,4230,0
20241018,105500,1510373585,4230,4230,4230,4230,3
20241018,105400,1510360895,4235,4235,4235,4235,0
20241018,105300,1510360895,4235,4235,4235,4235,0
20241018,105200,1510360895,4235,4225,4235,4225,7708
20241018,105100,1477761050,4225,4225,4225,4225,4963
20241018,105000,1456792375,4225,4225,4225,4225,0
20241018,104900,1456792375,4225,4225,4225,4225,516
20241018,104800,1454612275,4230,4230,4235,4230,4440
20241018,104700,1435831015,4230,4230,4230,4230,1001
20241018,104600,1431596785,4230,4240,4240,4230,29935
20241018,104500,1304907860,4250,4250,4250,4250,0
20241018,104400,1304907860,4250,4250,4250,4250,0
20241018,104300,1304907860,4250,4250,4250,4250,2
20241018,104200,1304899360,4250,4240,4250,4240,59
20241018,104100,1304648650,4245,4245,4245,4245,249
20241018,104000,1303591645,4245,4245,4245,4245,1
20241018,103900,1303587400,4245,4250,4250,4245,804
20241018,103800,1300172910,4250,4250,4250,4250,12
20241018,103700,1300121910,4240,4240,4240,4235,1334
20241018,103600,1294465755,4240,4240,4240,4240,500
20241018,103500,1292345755,4235,4240,4240,4235,168
20241018,103400,1291633440,4240,4235,4240,4235,4000
20241018,103300,1274683440,4235,4235,4235,4235,4
20241018,103200,1274666500,4240,4240,4240,4240,2014
20241018,103100,1266127140,4240,4235,4240,4235,3026
20241018,103000,1253296965,4240,4235,4240,4235,5288
20241018,102900,1230876475,4240,4245,4250,4240,6436
20241018,102800,1203580835,4245,4250,4250,4245,304
20241018,102700,1202290330,4250,4245,4250,4245,26
20241018,102600,1202179895,4250,4250,4250,4245,161
20241018,102500,1201495830,4265,4265,4265,4265,0
20241018,102400,1201495830,4265,4265,4265,4240,51414
20241018,102300,983160580,4265,4265,4265,4265,1716
20241018,102200,975841840,4275,4275,4275,4275,0
20241018,102100,975841840,4275,4275,4275,4275,1
20241018,102000,975837565,4270,4265,4270,4265,526
20241018,101900,973591610,4265,4270,4270,4265,1379
20241018,101800,967708675,4265,4265,4265,4265,544
20241018,101700,965388515,4265,4270,4270,4265,4000
20241018,101600,948327910,4275,4275,4275,4275,0
20241018,101500,948327910,4275,4275,4275,4275,0
20241018,101400,948327910,4275,4275,4275,4275,1265
20241018,101300,942920035,4270,4275,4275,4270,2010
20241018,101200,934332280,4280,4280,4280,4280,1
20241018,101100,934328000,4270,4275,4275,4270,5000
20241018,101000,912977710,4275,4275,4275,4275,0
20241018,100900,912977710,4275,4275,4275,4275,0
20241018,100800,912977710,4275,4275,4275,4275,3
20241018,100700,912964885,4275,4280,4280,4275,3000
20241018,100600,900138880,4285,4285,4285,4285,107
20241018,100500,899680385,4280,4280,4280,4280,0
20241018,100400,899680385,4280,4280,4280,4280,326
20241018,100300,898285105,4280,4280,4280,4280,0
20241018,100200,898285105,4280,4280,4280,4280,574
20241018,100100,895828385,4280,4280,4280,4280,227
20241018,100000,894856825,4280,4275,4280,4275,1938
20241018,095900,886563535,4270,4270,4270,4270,0
20241018,095800,886563535,4270,4270,4270,4270,0
20241018,095700,886563535,4270,4270,4270,4270,0
20241018,095600,886563535,4270,4280,4280,4270,37
20241018,095500,886405275,4280,4280,4280,4280,2
20241018,095400,886396715,4275,4275,4275,4275,346
20241018,095300,884917565,4275,4275,4275,4275,1
20241018,095200,884913290,4275,4280,4280,4275,1384
20241018,095100,878994780,4280,4280,4280,4280,1954
20241018,095000,870631660,4280,4275,4285,4275,22
20241018,094900,870537565,4275,4270,4275,4265,356
20241018,094800,869017330,4265,4270,4270,4265,420
20241018,094700,867223935,4270,4270,4270,4265,975
20241018,094600,863063695,4270,4270,4270,4270,1856
20241018,094500,855138575,4275,4285,4285,4275,2799
20241018,094400,843149850,4270,4270,4270,4270,0
20241018,094300,843149850,4270,4275,4275,4270,4
20241018,094200,843132755,4275,4275,4280,4270,1711
20241018,094100,835818270,4265,4265,4265,4265,0
20241018,094000,835818270,4265,4270,4275,4265,330
20241018,093900,834409165,4265,4280,4280,4250,50146
20241018,093800,621078765,4280,4290,4290,4275,5988
20241018,093700,595438095,4295,4295,4295,4295,0
20241018,093600,595438095,4295,4305,4305,4290,6625
20241018,093500,566991315,4305,4305,4305,4305,448
20241018,093400,565062675,4305,4305,4305,4300,19
20241018,093300,564980885,4305,4295,4305,4295,6965
20241018,093200,535031365,4300,4315,4315,4300,5988
20241018,093100,509243560,4310,4310,4310,4310,25
20241018,093000,509135810,4320,4320,4320,4320,0
20241018,092900,509135810,4320,4320,4320,4320,1325
20241018,092800,503411810,4325,4325,4325,4325,0
20241018,092700,503411810,4325,4325,4330,4325,1768
20241018,092600,495760380,4320,4320,4320,4320,40
20241018,092500,495587580,4320,4330,4335,4320,3567
20241018,092400,480145980,4325,4305,4325,4305,6505
20241018,092300,452065800,4300,4300,4300,4300,317
20241018,092200,450702700,4295,4305,4305,4295,702
20241018,092100,447680690,4305,4280,4305,4280,4620
20241018,092000,427854745,4285,4290,4290,4280,3864
20241018,091900,411297350,4290,4315,4315,4290,11942
20241018,091800,359887030,4315,4300,4315,4300,3012
20241018,091700,346920370,4305,4300,4305,4295,1008
20241018,091600,342580980,4305,4300,4305,4295,1775
20241018,091500,334943280,4305,4290,4305,4290,1828
20241018,091400,327083360,4290,4290,4290,4285,60
20241018,091300,326825965,4290,4295,4300,4290,517
20241018,091200,324605360,4300,4295,4300,4280,13225
20241018,091100,267974360,4295,4300,4300,4295,167
20241018,091000,267257045,4300,4300,4300,4295,51
20241018,090900,267037750,4300,4295,4300,4290,1815
20241018,090800,259235330,4295,4290,4295,4285,1036
20241018,090700,254791050,4295,4300,4300,4290,317
20241018,090600,253429405,4295,4305,4310,4295,2429
20241018,090500,242969465,4295,4315,4315,4295,6774
20241018,090400,213827820,4310,4310,4310,4310,0
20241018,090300,213827820,4310,4305,4310,4305,3411
20241018,090200,199131465,4305,4330,4340,4300,40971
20241018,090100,22698325,4350,4320,4350,4320,2286
20241018,090000,12789455,4320,4310,4325,4310,2960