KissMeData/001200/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,183300,2665642375,4020,4020,4020,4020,2991
20241023,183200,2665642375,4020,4020,4020,4020,0
20241023,183100,2665642375,4020,4020,4020,4020,0
20241023,183000,2665642375,4020,4020,4020,4020,0
20241023,182900,2665642375,4020,4020,4020,4020,0
20241023,182800,2665642375,4020,4020,4020,4020,0
20241023,182700,2665642375,4020,4020,4020,4020,0
20241023,182600,2665642375,4020,4020,4020,4020,0
20241023,182500,2665642375,4020,4020,4020,4020,0
20241023,182400,2665642375,4020,4020,4020,4020,0
20241023,182300,2665642375,4020,4020,4020,4020,0
20241023,182200,2665642375,4020,4020,4020,4020,0
20241023,182100,2665642375,4020,4020,4020,4020,0
20241023,182000,2665642375,4020,4020,4020,4020,0
20241023,181900,2665642375,4020,4020,4020,4020,0
20241023,181800,2665642375,4020,4020,4020,4020,0
20241023,181700,2665642375,4020,4020,4020,4020,0
20241023,181600,2665642375,4020,4020,4020,4020,0
20241023,181500,2665642375,4020,4020,4020,4020,0
20241023,181400,2665642375,4020,4020,4020,4020,0
20241023,181300,2665642375,4020,4020,4020,4020,0
20241023,181200,2665642375,4020,4020,4020,4020,0
20241023,181100,2665642375,4020,4020,4020,4020,0
20241023,181000,2665642375,4020,4020,4020,4020,0
20241023,180900,2665642375,4020,4020,4020,4020,0
20241023,180800,2665642375,4020,4020,4020,4020,0
20241023,180700,2665642375,4020,4020,4020,4020,0
20241023,180600,2665642375,4020,4020,4020,4020,0
20241023,180500,2665642375,4020,4020,4020,4020,0
20241023,180400,2665642375,4020,4020,4020,4020,0
20241023,180300,2665642375,4020,4020,4020,4020,2991
20241023,180200,2665642375,4020,4020,4020,4020,0
20241023,180100,2665642375,4020,4020,4020,4020,0
20241023,180000,2665642375,4020,4020,4020,4020,0
20241023,175900,2665642375,4020,4020,4020,4020,0
20241023,175800,2665642375,4020,4020,4020,4020,0
20241023,175700,2665642375,4020,4020,4020,4020,0
20241023,175600,2665642375,4020,4020,4020,4020,0
20241023,175500,2665642375,4020,4020,4020,4020,0
20241023,175400,2665642375,4020,4020,4020,4020,0
20241023,175300,2665642375,4020,4020,4020,4020,0
20241023,175200,2665642375,4020,4020,4020,4020,0
20241023,175100,2665642375,4020,4020,4020,4020,0
20241023,175000,2665642375,4020,4020,4020,4020,0
20241023,174900,2665642375,4020,4020,4020,4020,0
20241023,174800,2665642375,4020,4020,4020,4020,0
20241023,174700,2665642375,4020,4020,4020,4020,0
20241023,174600,2665642375,4020,4020,4020,4020,0
20241023,174500,2665642375,4020,4020,4020,4020,0
20241023,174400,2665642375,4020,4020,4020,4020,0
20241023,174300,2665642375,4020,4020,4020,4020,0
20241023,174200,2665642375,4020,4020,4020,4020,0
20241023,174100,2665642375,4020,4020,4020,4020,0
20241023,174000,2665642375,4020,4020,4020,4020,0
20241023,173900,2665642375,4020,4020,4020,4020,0
20241023,173800,2665642375,4020,4020,4020,4020,0
20241023,173700,2665642375,4020,4020,4020,4020,0
20241023,173600,2665642375,4020,4020,4020,4020,0
20241023,173500,2665642375,4020,4020,4020,4020,0
20241023,173400,2665642375,4020,4020,4020,4020,0
20241023,173300,2665642375,4020,4020,4020,4020,2991
20241023,173200,2665642375,4020,4020,4020,4020,0
20241023,173100,2665642375,4020,4020,4020,4020,0
20241023,173000,2665642375,4020,4020,4020,4020,0
20241023,172900,2665642375,4020,4020,4020,4020,0
20241023,172800,2665642375,4020,4020,4020,4020,0
20241023,172700,2665642375,4020,4020,4020,4020,0
20241023,172600,2665642375,4020,4020,4020,4020,0
20241023,172500,2665642375,4020,4020,4020,4020,0
20241023,172400,2665642375,4020,4020,4020,4020,0
20241023,172300,2665642375,4020,4020,4020,4020,0
20241023,172200,2665642375,4020,4020,4020,4020,0
20241023,172100,2665642375,4020,4020,4020,4020,0
20241023,172000,2665642375,4020,4020,4020,4020,0
20241023,171900,2665642375,4020,4020,4020,4020,0
20241023,171800,2665642375,4020,4020,4020,4020,0
20241023,171700,2665642375,4020,4020,4020,4020,0
20241023,171600,2665642375,4020,4020,4020,4020,0
20241023,171500,2665642375,4020,4020,4020,4020,0
20241023,171400,2665642375,4020,4020,4020,4020,0
20241023,171300,2665642375,4020,4020,4020,4020,0
20241023,171200,2665642375,4020,4020,4020,4020,0
20241023,171100,2665642375,4020,4020,4020,4020,0
20241023,171000,2665642375,4020,4020,4020,4020,0
20241023,170900,2665642375,4020,4020,4020,4020,0
20241023,170800,2665642375,4020,4020,4020,4020,0
20241023,170700,2665642375,4020,4020,4020,4020,0
20241023,170600,2665642375,4020,4020,4020,4020,0
20241023,170500,2665642375,4020,4020,4020,4020,0
20241023,170400,2665642375,4020,4020,4020,4020,0
20241023,170300,2665642375,4020,4020,4020,4020,2991
20241023,170200,2665642375,4020,4020,4020,4020,0
20241023,170100,2665642375,4020,4020,4020,4020,0
20241023,170000,2665642375,4020,4020,4020,4020,0
20241023,165900,2665642375,4020,4020,4020,4020,0
20241023,165800,2665642375,4020,4020,4020,4020,0
20241023,165700,2665642375,4020,4020,4020,4020,0
20241023,165600,2665642375,4020,4020,4020,4020,0
20241023,165500,2665642375,4020,4020,4020,4020,0
20241023,165400,2665642375,4020,4020,4020,4020,0
20241023,165300,2665642375,4020,4020,4020,4020,0
20241023,165200,2665642375,4020,4020,4020,4020,0
20241023,165100,2665642375,4020,4020,4020,4020,0
20241023,165000,2665642375,4020,4020,4020,4020,0
20241023,164900,2665642375,4020,4020,4020,4020,0
20241023,164800,2665642375,4020,4020,4020,4020,0
20241023,164700,2665642375,4020,4020,4020,4020,0
20241023,164600,2665642375,4020,4020,4020,4020,0
20241023,164500,2665642375,4020,4020,4020,4020,0
20241023,164400,2665642375,4020,4020,4020,4020,0
20241023,164300,2665642375,4020,4020,4020,4020,0
20241023,164200,2665642375,4020,4020,4020,4020,0
20241023,164100,2665642375,4020,4020,4020,4020,0
20241023,164000,2665642375,4020,4020,4020,4020,0
20241023,163900,2665642375,4020,4020,4020,4020,0
20241023,163800,2665642375,4020,4020,4020,4020,0
20241023,163700,2665642375,4020,4020,4020,4020,0
20241023,163600,2665642375,4020,4020,4020,4020,0
20241023,163500,2665642375,4020,4020,4020,4020,0
20241023,163400,2665642375,4020,4020,4020,4020,0
20241023,163300,2665642375,4020,4020,4020,4020,2991
20241023,163200,2665642375,4020,4020,4020,4020,0
20241023,163100,2665642375,4020,4020,4020,4020,0
20241023,163000,2665642375,4020,4020,4020,4020,0
20241023,162900,2665642375,4020,4020,4020,4020,0
20241023,162800,2665642375,4020,4020,4020,4020,0
20241023,162700,2665642375,4020,4020,4020,4020,0
20241023,162600,2665642375,4020,4020,4020,4020,0
20241023,162500,2665642375,4020,4020,4020,4020,0
20241023,162400,2665642375,4020,4020,4020,4020,0
20241023,162300,2665642375,4020,4020,4020,4020,0
20241023,162200,2665642375,4020,4020,4020,4020,0
20241023,162100,2665642375,4020,4020,4020,4020,0
20241023,162000,2665642375,4020,4020,4020,4020,0
20241023,161900,2665642375,4020,4020,4020,4020,0
20241023,161800,2665642375,4020,4020,4020,4020,0
20241023,161700,2665642375,4020,4020,4020,4020,0
20241023,161600,2665642375,4020,4020,4020,4020,0
20241023,161500,2665642375,4020,4020,4020,4020,0
20241023,161400,2665642375,4020,4020,4020,4020,0
20241023,161300,2665642375,4020,4020,4020,4020,0
20241023,161200,2665642375,4020,4020,4020,4020,0
20241023,161100,2665642375,4020,4020,4020,4020,0
20241023,161000,2665642375,4020,4020,4020,4020,0
20241023,160900,2665642375,4020,4020,4020,4020,0
20241023,160800,2665642375,4020,4020,4020,4020,0
20241023,160700,2665642375,4020,4020,4020,4020,0
20241023,160600,2665642375,4020,4020,4020,4020,0
20241023,160500,2665642375,4020,4020,4020,4020,0
20241023,160400,2665642375,4020,4020,4020,4020,0
20241023,160300,2665642375,4020,4020,4020,4020,2991
20241023,160200,2665642375,4020,4020,4020,4020,0
20241023,160100,2665642375,4020,4020,4020,4020,0
20241023,160000,2665642375,4020,4020,4020,4020,0
20241023,155900,2665642375,4020,4020,4020,4020,0
20241023,155800,2665642375,4020,4020,4020,4020,0
20241023,155700,2665642375,4020,4020,4020,4020,0
20241023,155600,2665642375,4020,4020,4020,4020,0
20241023,155500,2665642375,4020,4020,4020,4020,0
20241023,155400,2665642375,4020,4020,4020,4020,0
20241023,155300,2665642375,4020,4020,4020,4020,0
20241023,155200,2665642375,4020,4020,4020,4020,0
20241023,155100,2665642375,4020,4020,4020,4020,0
20241023,155000,2665642375,4020,4020,4020,4020,0
20241023,154900,2665642375,4020,4020,4020,4020,0
20241023,154800,2665642375,4020,4020,4020,4020,0
20241023,154700,2665642375,4020,4020,4020,4020,0
20241023,154600,2665642375,4020,4020,4020,4020,0
20241023,154500,2665642375,4020,4020,4020,4020,0
20241023,154400,2665642375,4020,4020,4020,4020,0
20241023,154300,2665642375,4020,4020,4020,4020,0
20241023,154200,2665642375,4020,4020,4020,4020,0
20241023,154100,2665642375,4020,4020,4020,4020,0
20241023,154000,2665642375,4020,4020,4020,4020,0
20241023,153900,2665642375,4020,4020,4020,4020,0
20241023,153800,2665642375,4020,4020,4020,4020,0
20241023,153700,2665642375,4020,4020,4020,4020,0
20241023,153600,2665642375,4020,4020,4020,4020,0
20241023,153500,2665642375,4020,4020,4020,4020,0
20241023,153400,2665642375,4020,4020,4020,4020,0
20241023,153300,2665642375,4020,4020,4020,4020,2991
20241023,153200,2665642375,4020,4020,4020,4020,0
20241023,153100,2665642375,4020,4020,4020,4020,0
20241023,153000,2665642375,4020,4020,4020,4020,2991
20241023,152900,2653618555,4020,4020,4020,4020,0
20241023,152800,2653618555,4020,4020,4020,4020,0
20241023,152700,2653618555,4020,4020,4020,4020,0
20241023,152600,2653618555,4020,4020,4020,4020,0
20241023,152500,2653618555,4020,4020,4020,4020,0
20241023,152400,2653618555,4020,4020,4020,4020,0
20241023,152300,2653618555,4020,4020,4020,4020,0
20241023,152200,2653618555,4020,4020,4020,4020,0
20241023,152100,2653618555,4020,4020,4020,4020,0
20241023,152000,2653618555,4020,4020,4020,4020,0
20241023,151900,2653618555,4020,4010,4020,4005,3230
20241023,151800,2640665345,4010,4010,4010,4010,32
20241023,151700,2640537025,4015,4005,4015,3995,13110
20241023,151600,2587959095,3995,3995,3995,3990,2743
20241023,151500,2577003730,3995,4000,4000,3990,12776
20241023,151400,2525926110,4005,4005,4005,4005,211
20241023,151300,2525081055,4005,4015,4015,4005,12962
20241023,151200,2473146915,4015,4015,4015,4015,826
20241023,151100,2469830525,4020,4015,4020,4015,130
20241023,151000,2469308425,4015,4015,4015,4015,507
20241023,150900,2467272820,4015,4015,4020,4015,86
20241023,150800,2466927475,4015,4015,4015,4015,600
20241023,150700,2464518475,4015,4015,4015,4015,414
20241023,150600,2462856265,4020,4015,4020,4015,1821
20241023,150500,2455544885,4015,4020,4020,4015,505
20241023,150400,2453514810,4020,4020,4020,4020,600
20241023,150300,2451102810,4020,4020,4020,4020,200
20241023,150200,2450298810,4025,4025,4025,4025,0
20241023,150100,2450298810,4025,4025,4025,4025,191
20241023,150000,2449530035,4025,4025,4025,4025,8
20241023,145900,2449497835,4025,4030,4030,4025,1180
20241023,145800,2444743310,4035,4035,4035,4035,0
20241023,145700,2444743310,4035,4035,4035,4035,1401
20241023,145600,2439090275,4035,4050,4050,4035,505
20241023,145500,2437052520,4050,4020,4050,4020,10570
20241023,145400,2394270815,4020,4025,4035,4020,2206
20241023,145300,2385399780,4025,4035,4035,4025,2239
20241023,145200,2376382795,4025,4025,4025,4025,600
20241023,145100,2373967795,4025,4025,4025,4025,1
20241023,145000,2373963770,4025,4025,4025,4025,247
20241023,144900,2372969595,4025,4025,4025,4025,528
20241023,144800,2370844395,4025,4015,4025,4015,1349
20241023,144700,2365415870,4015,4025,4025,4015,1511
20241023,144600,2359343480,4025,4025,4025,4025,1720
20241023,144500,2352420480,4035,4040,4040,4035,530
20241023,144400,2350280660,4045,4040,4045,4040,653
20241023,144300,2347642475,4040,4040,4040,4040,112
20241023,144200,2347189995,4040,4040,4040,4040,322
20241023,144100,2345889115,4040,4050,4050,4040,1450
20241023,144000,2340016625,4050,4050,4055,4050,7742
20241023,143900,2308657400,4050,4020,4050,4020,13218
20241023,143800,2255358750,4020,4020,4020,4020,5
20241023,143700,2255338650,4020,4015,4020,4015,58
20241023,143600,2255105520,4020,4020,4020,4020,1
20241023,143500,2255101500,4020,4010,4020,4010,3421
20241023,143400,2241383280,4010,4010,4010,4010,952
20241023,143300,2237565760,4010,4015,4015,4010,200
20241023,143200,2236763705,4010,4015,4020,4010,3900
20241023,143100,2221107850,4015,4015,4015,4015,2100
20241023,143000,2212676350,4020,4020,4020,4020,1083
20241023,142900,2208322690,4020,4020,4020,4020,199
20241023,142800,2207522710,4020,4020,4020,4020,16
20241023,142700,2207458390,4020,4015,4020,4015,186
20241023,142600,2206711585,4015,4015,4015,4015,17
20241023,142500,2206643330,4015,4015,4015,4015,274
20241023,142400,2205543220,4015,4015,4015,4015,488
20241023,142300,2203583900,4015,4010,4015,4010,1339
20241023,142200,2198207820,4010,4010,4010,4010,199
20241023,142100,2197409830,4010,4015,4015,4010,412
20241023,142000,2195757650,4010,4010,4010,4010,1600
20241023,141900,2189341650,4010,4010,4010,4010,562
20241023,141800,2187088030,4010,4015,4015,4010,4222
20241023,141700,2170145210,4015,4015,4015,4015,660
20241023,141600,2167495310,4015,4015,4015,4015,640
20241023,141500,2164925710,4015,4015,4015,4015,100
20241023,141400,2164524210,4015,4020,4020,4015,2735
20241023,141300,2153535890,4025,4025,4025,4025,1
20241023,141200,2153531865,4020,4015,4020,4015,724
20241023,141100,2150622385,4025,4010,4025,4010,12245
20241023,141000,2101434095,4010,4000,4010,4000,12938
20241023,140900,2049629045,3995,3995,3995,3995,100
20241023,140800,2049229545,3995,3995,3995,3995,100
20241023,140700,2048830045,3995,3995,3995,3995,100
20241023,140600,2048430545,3995,3995,3995,3995,100
20241023,140500,2048031045,3995,3995,3995,3995,724
20241023,140400,2045138665,3995,3995,3995,3995,2572
20241023,140300,2034863525,4000,3995,4000,3995,2018
20241023,140200,2026800325,3995,3995,3995,3995,219
20241023,140100,2025925420,3995,3990,3995,3990,135
20241023,140000,2025386595,3990,3995,3995,3990,1620
20241023,135900,2018922765,3995,3995,3995,3995,2242
20241023,135800,2009965975,4000,4000,4000,4000,1744
20241023,135700,2002989975,4000,3995,4000,3995,2793
20241023,135600,1991819175,3995,3985,3995,3985,3297
20241023,135500,1978658850,3985,3990,3990,3985,1821
20241023,135400,1971402160,3985,3985,3985,3985,221
20241023,135300,1970521475,3985,3985,3985,3985,1434
20241023,135200,1964806985,3985,3980,3985,3980,1177
20241023,135100,1960122520,3975,3975,3975,3975,3518
20241023,135000,1946138470,3970,3970,3970,3970,150
20241023,134900,1945542970,3970,3965,3970,3965,1064
20241023,134800,1941319390,3965,3970,3970,3965,2434
20241023,134700,1931667410,3970,3965,3970,3965,439
20241023,134600,1929926765,3965,3970,3975,3965,5059
20241023,134500,1909847350,3975,3980,3980,3975,8400
20241023,134400,1876457255,3980,3975,3980,3975,1498
20241023,134300,1870500215,3980,3980,3985,3975,2702
20241023,134200,1859759250,3980,3980,3980,3980,1516
20241023,134100,1853725570,3985,3985,3985,3985,0
20241023,134000,1853725570,3985,3985,3985,3985,0
20241023,133900,1853725570,3985,3985,3985,3985,0
20241023,133800,1853725570,3985,3980,3985,3975,102
20241023,133700,1853319610,3980,3980,3980,3980,5
20241023,133600,1853299710,3985,3985,3985,3985,0
20241023,133500,1853299710,3985,3975,3985,3975,1187
20241023,133400,1848575515,3975,3975,3975,3975,104
20241023,133300,1848162115,3975,3980,3980,3975,1241
20241023,133200,1843228710,3980,3980,3980,3980,1428
20241023,133100,1837545270,3985,3985,3985,3985,1620
20241023,133000,1831089570,3990,3990,3990,3990,176
20241023,132900,1830387330,3990,3990,3990,3990,124
20241023,132800,1829892570,3990,3990,3990,3990,249
20241023,132700,1828899060,3990,3990,3990,3990,251
20241023,132600,1827897570,3990,3985,3990,3985,166
20241023,132500,1827235295,3990,3990,3990,3990,30
20241023,132400,1827115595,3990,3990,3990,3990,30
20241023,132300,1826995895,3990,3990,3990,3990,1
20241023,132200,1826991905,3985,3985,3985,3985,101
20241023,132100,1826589420,3980,3980,3980,3980,500
20241023,132000,1824599420,3980,3985,3985,3980,1098
20241023,131900,1820228885,3985,3985,3985,3985,101
20241023,131800,1819826400,3985,3985,3985,3985,99
20241023,131700,1819431885,3985,3985,3985,3985,453
20241023,131600,1817626680,3985,3985,3985,3985,0
20241023,131500,1817626680,3985,3980,3985,3980,979
20241023,131400,1813726065,3985,3985,3985,3985,5
20241023,131300,1813706140,3985,3985,3985,3985,0
20241023,131200,1813706140,3985,3985,3985,3985,3
20241023,131100,1813694185,3985,3985,3985,3985,0
20241023,131000,1813694185,3985,3985,3985,3985,116
20241023,130900,1813231925,3985,3985,3985,3985,0
20241023,130800,1813231925,3985,3985,3985,3985,0
20241023,130700,1813231925,3985,3985,3985,3985,0
20241023,130600,1813231925,3985,3985,3985,3985,20
20241023,130500,1813152225,3980,3980,3980,3980,2578
20241023,130400,1802891785,3980,3980,3980,3980,0
20241023,130300,1802891785,3980,3980,3980,3980,0
20241023,130200,1802891785,3980,3980,3980,3980,0
20241023,130100,1802891785,3980,3980,3980,3980,200
20241023,130000,1802095785,3980,3985,3985,3980,2922
20241023,125900,1790460810,3990,3985,3990,3985,272
20241023,125800,1789376030,3985,3985,3985,3985,100
20241023,125700,1788977530,3985,3985,3985,3985,916
20241023,125600,1785327270,3985,3980,3985,3980,255
20241023,125500,1784311595,3980,3980,3980,3980,202
20241023,125400,1783507635,3980,3980,3980,3980,249
20241023,125300,1782516615,3980,3980,3980,3980,0
20241023,125200,1782516615,3980,3980,3980,3980,150
20241023,125100,1781919615,3980,3980,3980,3980,2
20241023,125000,1781911655,3980,3980,3980,3980,206
20241023,124900,1781091775,3980,3980,3980,3980,100
20241023,124800,1780693775,3985,3985,3985,3985,165
20241023,124700,1780036250,3985,3985,3985,3985,0
20241023,124600,1780036250,3985,3985,3985,3985,0
20241023,124500,1780036250,3985,3985,3985,3985,172
20241023,124400,1779350830,3985,3985,3985,3985,0
20241023,124300,1779350830,3985,3985,3985,3985,174
20241023,124200,1778657440,3985,3985,3985,3985,5
20241023,124100,1778637515,3985,3985,3985,3985,0
20241023,124000,1778637515,3985,3980,3985,3980,542
20241023,123900,1776479525,3975,3975,3975,3975,100
20241023,123800,1776082025,3975,3975,3975,3975,1913
20241023,123700,1768477850,3975,3975,3975,3975,173
20241023,123600,1767790175,3975,3975,3975,3975,0
20241023,123500,1767790175,3975,3975,3975,3975,0
20241023,123400,1767790175,3975,3975,3975,3975,3060
20241023,123300,1755626675,3975,3975,3975,3975,0
20241023,123200,1755626675,3975,3975,3975,3975,14
20241023,123100,1755571025,3975,3975,3975,3975,0
20241023,123000,1755571025,3975,3975,3975,3975,0
20241023,122900,1755571025,3975,3975,3975,3975,0
20241023,122800,1755571025,3975,3975,3975,3975,0
20241023,122700,1755571025,3975,3975,3975,3975,7007
20241023,122600,1727718200,3980,3980,3980,3980,167
20241023,122500,1727053540,3980,3975,3980,3975,1359
20241023,122400,1721647850,3975,3975,3975,3975,447
20241023,122300,1719871025,3970,3975,3975,3970,167
20241023,122200,1719207205,3975,3975,3975,3975,1061
20241023,122100,1714989730,3980,3980,3980,3980,10
20241023,122000,1714949930,3980,3980,3980,3980,0
20241023,121900,1714949930,3980,3980,3980,3980,0
20241023,121800,1714949930,3980,3980,3980,3980,90
20241023,121700,1714591730,3980,3980,3980,3980,996
20241023,121600,1710627650,3980,3980,3980,3980,513
20241023,121500,1708585910,3985,3985,3985,3985,20
20241023,121400,1708506210,3985,3985,3985,3985,0
20241023,121300,1708506210,3985,3985,3985,3985,559
20241023,121200,1706278595,3990,3990,3990,3990,0
20241023,121100,1706278595,3990,3990,3990,3990,0
20241023,121000,1706278595,3990,3990,3990,3990,0
20241023,120900,1706278595,3990,3990,3990,3990,2042
20241023,120800,1698131015,3980,3970,3980,3970,889
20241023,120700,1694595740,3970,3970,3970,3970,100
20241023,120600,1694198740,3970,3970,3970,3970,100
20241023,120500,1693801740,3965,3965,3965,3965,100
20241023,120400,1693405240,3965,3965,3965,3965,200
20241023,120300,1692612240,3965,3965,3965,3965,100
20241023,120200,1692215740,3965,3965,3965,3965,100
20241023,120100,1691819240,3965,3965,3965,3965,100
20241023,120000,1691422740,3965,3965,3965,3965,102
20241023,115900,1691018310,3965,3970,3970,3965,200
20241023,115800,1690225300,3965,3965,3965,3965,100
20241023,115700,1689828800,3965,3970,3970,3965,100
20241023,115600,1689432290,3965,3975,3975,3960,5100
20241023,115500,1669201285,3980,3980,3980,3980,50
20241023,115400,1669002285,3980,3965,3980,3965,7100
20241023,115300,1640756245,3965,3970,3970,3965,6000
20241023,115200,1616952155,3975,3975,3975,3975,264
20241023,115100,1615902755,3970,3975,3975,3970,3239
20241023,115000,1603028730,3980,3975,3980,3975,277
20241023,114900,1601926770,3975,3975,3975,3975,401
20241023,114800,1600332795,3975,3975,3975,3975,0
20241023,114700,1600332795,3975,3975,3975,3975,0
20241023,114600,1600332795,3975,3975,3975,3975,2573
20241023,114500,1590105120,3975,3975,3975,3975,0
20241023,114400,1590105120,3975,3975,3975,3975,0
20241023,114300,1590105120,3975,3970,3975,3970,886
20241023,114200,1586587650,3970,3970,3970,3970,211
20241023,114100,1585749980,3970,3970,3970,3965,160
20241023,114000,1585115080,3970,3970,3970,3970,100
20241023,113900,1584718080,3970,3970,3970,3970,101
20241023,113800,1584317110,3970,3970,3970,3970,99
20241023,113700,1583924080,3970,3970,3970,3970,351
20241023,113600,1582530610,3970,3970,3970,3970,100
20241023,113500,1582133610,3970,3980,3980,3970,10030
20241023,113400,1542294495,3980,3980,3980,3980,3
20241023,113300,1542282555,3980,3980,3980,3980,0
20241023,113200,1542282555,3980,3980,3980,3980,0
20241023,113100,1542282555,3980,3980,3980,3980,0
20241023,113000,1542282555,3980,3980,3980,3980,0
20241023,112900,1542282555,3980,3980,3980,3980,0
20241023,112800,1542282555,3980,3980,3980,3980,120
20241023,112700,1541804955,3980,3980,3980,3980,55
20241023,112600,1541586055,3980,3980,3980,3980,3735
20241023,112500,1526720755,3980,3980,3980,3980,100
20241023,112400,1526322755,3980,3980,3980,3980,72
20241023,112300,1526036195,3990,3990,3990,3990,12
20241023,112200,1525988315,3990,3990,3990,3990,0
20241023,112100,1525988315,3990,3990,3990,3990,1
20241023,112000,1525984325,3975,3975,3975,3975,200
20241023,111900,1525189325,3975,3985,3990,3975,17859
20241023,111800,1454148225,3995,3995,3995,3995,0
20241023,111700,1454148225,3995,3995,3995,3995,0
20241023,111600,1454148225,3995,3995,3995,3995,10
20241023,111500,1454108275,3995,3995,3995,3985,919
20241023,111400,1450444190,3995,3995,3995,3995,250
20241023,111300,1449445440,3995,3995,3995,3995,0
20241023,111200,1449445440,3995,3995,3995,3995,152
20241023,111100,1448838200,3995,3995,3995,3995,0
20241023,111000,1448838200,3995,3995,3995,3995,0
20241023,110900,1448838200,3995,3995,3995,3995,940
20241023,110800,1445082900,3995,3990,3995,3990,183
20241023,110700,1444352380,3985,3985,3985,3985,394
20241023,110600,1442782290,3985,3985,3985,3985,420
20241023,110500,1441108590,3985,3985,3985,3985,100
20241023,110400,1440710090,3985,3985,3985,3985,200
20241023,110300,1439913090,3985,3985,3985,3985,100
20241023,110200,1439514590,3980,3980,3980,3980,100
20241023,110100,1439116590,3980,3980,3985,3975,5021
20241023,110000,1419122615,3970,3990,3990,3970,12048
20241023,105900,1371113500,3995,3995,3995,3995,1189
20241023,105800,1366363445,3995,4000,4000,3995,12
20241023,105700,1366315495,4005,4000,4005,4000,3163
20241023,105600,1353663490,4000,4000,4000,4000,40
20241023,105500,1353503490,3995,3995,3995,3995,1737
20241023,105400,1346564175,4000,4000,4000,4000,1
20241023,105300,1346560175,3990,3990,4000,3990,2504
20241023,105200,1336569165,4000,3990,4000,3990,161
20241023,105100,1335925225,4000,4000,4000,4000,0
20241023,105000,1335925225,4000,4000,4000,4000,140
20241023,104900,1335365225,4000,4000,4000,3995,652
20241023,104800,1332759505,4000,3995,4000,3995,809
20241023,104700,1329526035,3995,3995,3995,3995,0
20241023,104600,1329526035,3995,3995,3995,3995,150
20241023,104500,1328926785,3985,3985,3985,3985,0
20241023,104400,1328926785,3985,3985,3985,3985,0
20241023,104300,1328926785,3985,3985,3990,3985,1231
20241023,104200,1324019975,3985,3985,3985,3985,0
20241023,104100,1324019975,3985,3985,3985,3985,25
20241023,104000,1323920350,3985,3975,3985,3975,3125
20241023,103900,1311495710,3975,3970,3975,3970,2
20241023,103800,1311487765,3970,3970,3970,3970,619
20241023,103700,1309030335,3960,3955,3960,3955,1921
20241023,103600,1301430755,3950,3950,3950,3950,100
20241023,103500,1301035755,3950,3955,3955,3950,375
20241023,103400,1299554200,3955,3955,3955,3955,90
20241023,103300,1299198250,3955,3955,3955,3950,1398
20241023,103200,1293669225,3955,3955,3955,3945,27660
20241023,103100,1184374925,3960,3955,3960,3955,3928
20241023,103000,1168827800,3955,3960,3960,3950,15471
20241023,102900,1107685300,3960,3970,3970,3960,10753
20241023,102800,1065073835,3975,3975,3975,3975,0
20241023,102700,1065073835,3975,3970,3975,3970,3591
20241023,102600,1050801610,3970,3970,3970,3970,31
20241023,102500,1050678540,3965,3970,3970,3965,6335
20241023,102400,1025560140,3970,3970,3970,3970,2445
20241023,102300,1015853490,3975,3990,3990,3975,12007
20241023,102200,968058095,4005,4005,4005,4005,0
20241023,102100,968058095,4005,3995,4005,3990,969
20241023,102000,964187110,3995,3995,3995,3995,0
20241023,101900,964187110,3995,3995,3995,3995,0
20241023,101800,964187110,3995,4005,4005,3995,178
20241023,101700,963475965,4005,4010,4010,4005,4
20241023,101600,963459940,4000,4000,4000,4000,0
20241023,101500,963459940,4000,4005,4005,4000,3
20241023,101400,963447935,4010,4010,4010,4010,0
20241023,101300,963447935,4010,3995,4010,3995,39
20241023,101200,963291980,3995,3995,4000,3995,16428
20241023,101100,897642785,3995,3995,3995,3995,1
20241023,101000,897638790,3995,3995,3995,3995,0
20241023,100900,897638790,3995,3995,3995,3995,1
20241023,100800,897634795,3980,3985,3985,3980,1800
20241023,100700,890466150,3985,3985,3985,3985,28
20241023,100600,890354570,3985,3985,3985,3985,2
20241023,100500,890346600,3995,3995,3995,3995,5
20241023,100400,890326625,3995,3995,3995,3995,1
20241023,100300,890322630,3985,3985,3985,3985,0
20241023,100200,890322630,3985,3980,3985,3980,4560
20241023,100100,872165950,3980,3985,3995,3980,11140
20241023,100000,827796500,3985,3990,3990,3985,1700
20241023,095900,821019840,3985,3985,3985,3985,0
20241023,095800,821019840,3985,3985,3985,3985,0
20241023,095700,821019840,3985,3985,3985,3980,3868
20241023,095600,805620860,3985,3985,3985,3985,0
20241023,095500,805620860,3985,3990,3990,3985,2694
20241023,095400,794881785,3990,4000,4000,3990,3543
20241023,095300,780721585,4000,3995,4000,3990,2502
20241023,095200,770725695,3995,3975,3995,3975,7628
20241023,095100,740332035,3975,3995,3995,3975,3872
20241023,095000,724914260,4000,4000,4000,4000,2
20241023,094900,724906260,3985,3985,3985,3980,3188
20241023,094800,712208615,3985,3985,3985,3985,0
20241023,094700,712208615,3985,3990,3995,3985,1677
20241023,094600,705518475,3990,3990,3990,3990,1500
20241023,094500,699533475,3995,4005,4005,3990,5527
20241023,094400,677425260,4005,4005,4005,4005,2
20241023,094300,677417250,4010,4025,4030,4010,1728
20241023,094200,670481685,4010,4010,4015,4010,7854
20241023,094100,638982095,4000,3995,4000,3995,1436
20241023,094000,633240595,3990,4000,4000,3985,3563
20241023,093900,619022385,4000,3985,4000,3985,2654
20241023,093800,608444265,3985,3985,3985,3985,19
20241023,093700,608368550,3980,3975,3980,3975,1790
20241023,093600,601251050,3975,3965,3975,3965,11353
20241023,093500,556219180,3965,3955,3965,3955,4853
20241023,093400,537004305,3955,3960,3960,3955,1186
20241023,093300,532313655,3960,3960,3960,3960,1
20241023,093200,532309695,3955,3955,3955,3955,0
20241023,093100,532309695,3955,3955,3960,3955,4249
20241023,093000,515502400,3955,3940,3955,3940,1629
20241023,092900,509068390,3945,3945,3945,3945,630
20241023,092800,506583040,3945,3945,3945,3945,439
20241023,092700,504851185,3945,3945,3955,3945,865
20241023,092600,501438660,3950,3950,3950,3950,2673
20241023,092500,490880310,3945,3950,3955,3945,11820
20241023,092400,444147825,3945,3935,3945,3930,2968
20241023,092300,432444070,3930,3940,3940,3930,20010
20241023,092200,353789290,3940,3950,3955,3940,5727
20241023,092100,331206025,3950,3975,3975,3945,13174
20241023,092000,279143795,3955,3980,3980,3955,425
20241023,091900,277462895,3950,3955,3980,3950,5757
20241023,091800,254692445,3950,3970,3970,3945,20571
20241023,091700,173282210,3975,3985,3985,3970,3826
20241023,091600,158068040,3985,3985,3985,3985,105
20241023,091500,157649615,3985,3985,3985,3980,4904
20241023,091400,138128335,3985,3990,3990,3985,2942
20241023,091300,126401630,3995,3990,3995,3990,664
20241023,091200,123752240,3990,3995,3995,3985,4730
20241023,091100,104878930,4010,4010,4010,4000,184
20241023,091000,104141590,3995,4010,4010,3995,1444
20241023,090900,98367805,3995,4000,4005,3995,1038
20241023,090800,94217070,4000,4005,4005,4000,4386
20241023,090700,76662825,4005,4030,4030,4005,6763
20241023,090600,49498435,4030,4025,4035,4025,2892
20241023,090500,37855975,4020,4020,4020,4020,107
20241023,090400,37425835,4020,4025,4025,4015,1635
20241023,090300,30853980,4035,4040,4040,4030,426
20241023,090200,29136695,4040,4035,4040,4035,2165
20241023,090100,20394035,4040,4010,4040,4010,856
20241023,090000,16939415,4035,4020,4035,4010,4217