KissMeData/001200/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,183300,16205006865,4090,4090,4090,4090,21103
20231025,183200,16205006865,4090,4090,4090,4090,0
20231025,183100,16205006865,4090,4090,4090,4090,0
20231025,183000,16205006865,4090,4090,4090,4090,0
20231025,182900,16205006865,4090,4090,4090,4090,0
20231025,182800,16205006865,4090,4090,4090,4090,0
20231025,182700,16205006865,4090,4090,4090,4090,0
20231025,182600,16205006865,4090,4090,4090,4090,0
20231025,182500,16205006865,4090,4090,4090,4090,0
20231025,182400,16205006865,4090,4090,4090,4090,0
20231025,182300,16205006865,4090,4090,4090,4090,0
20231025,182200,16205006865,4090,4090,4090,4090,0
20231025,182100,16205006865,4090,4090,4090,4090,0
20231025,182000,16205006865,4090,4090,4090,4090,0
20231025,181900,16205006865,4090,4090,4090,4090,0
20231025,181800,16205006865,4090,4090,4090,4090,0
20231025,181700,16205006865,4090,4090,4090,4090,0
20231025,181600,16205006865,4090,4090,4090,4090,0
20231025,181500,16205006865,4090,4090,4090,4090,0
20231025,181400,16205006865,4090,4090,4090,4090,0
20231025,181300,16205006865,4090,4090,4090,4090,0
20231025,181200,16205006865,4090,4090,4090,4090,0
20231025,181100,16205006865,4090,4090,4090,4090,0
20231025,181000,16205006865,4090,4090,4090,4090,0
20231025,180900,16205006865,4090,4090,4090,4090,0
20231025,180800,16205006865,4090,4090,4090,4090,0
20231025,180700,16205006865,4090,4090,4090,4090,0
20231025,180600,16205006865,4090,4090,4090,4090,0
20231025,180500,16205006865,4090,4090,4090,4090,0
20231025,180400,16205006865,4090,4090,4090,4090,0
20231025,180300,16205006865,4090,4090,4090,4090,21103
20231025,180200,16205006865,4090,4090,4090,4090,0
20231025,180100,16205006865,4090,4090,4090,4090,0
20231025,180000,16205006865,4090,4090,4090,4090,0
20231025,175900,16205006865,4090,4090,4090,4090,0
20231025,175800,16205006865,4090,4090,4090,4090,0
20231025,175700,16205006865,4090,4090,4090,4090,0
20231025,175600,16205006865,4090,4090,4090,4090,0
20231025,175500,16205006865,4090,4090,4090,4090,0
20231025,175400,16205006865,4090,4090,4090,4090,0
20231025,175300,16205006865,4090,4090,4090,4090,0
20231025,175200,16205006865,4090,4090,4090,4090,0
20231025,175100,16205006865,4090,4090,4090,4090,0
20231025,175000,16205006865,4090,4090,4090,4090,0
20231025,174900,16205006865,4090,4090,4090,4090,0
20231025,174800,16205006865,4090,4090,4090,4090,0
20231025,174700,16205006865,4090,4090,4090,4090,0
20231025,174600,16205006865,4090,4090,4090,4090,0
20231025,174500,16205006865,4090,4090,4090,4090,0
20231025,174400,16205006865,4090,4090,4090,4090,0
20231025,174300,16205006865,4090,4090,4090,4090,0
20231025,174200,16205006865,4090,4090,4090,4090,0
20231025,174100,16205006865,4090,4090,4090,4090,0
20231025,174000,16205006865,4090,4090,4090,4090,0
20231025,173900,16205006865,4090,4090,4090,4090,0
20231025,173800,16205006865,4090,4090,4090,4090,0
20231025,173700,16205006865,4090,4090,4090,4090,0
20231025,173600,16205006865,4090,4090,4090,4090,0
20231025,173500,16205006865,4090,4090,4090,4090,0
20231025,173400,16205006865,4090,4090,4090,4090,0
20231025,173300,16205006865,4090,4090,4090,4090,21103
20231025,173200,16205006865,4090,4090,4090,4090,0
20231025,173100,16205006865,4090,4090,4090,4090,0
20231025,173000,16205006865,4090,4090,4090,4090,0
20231025,172900,16205006865,4090,4090,4090,4090,0
20231025,172800,16205006865,4090,4090,4090,4090,0
20231025,172700,16205006865,4090,4090,4090,4090,0
20231025,172600,16205006865,4090,4090,4090,4090,0
20231025,172500,16205006865,4090,4090,4090,4090,0
20231025,172400,16205006865,4090,4090,4090,4090,0
20231025,172300,16205006865,4090,4090,4090,4090,0
20231025,172200,16205006865,4090,4090,4090,4090,0
20231025,172100,16205006865,4090,4090,4090,4090,0
20231025,172000,16205006865,4090,4090,4090,4090,0
20231025,171900,16205006865,4090,4090,4090,4090,0
20231025,171800,16205006865,4090,4090,4090,4090,0
20231025,171700,16205006865,4090,4090,4090,4090,0
20231025,171600,16205006865,4090,4090,4090,4090,0
20231025,171500,16205006865,4090,4090,4090,4090,0
20231025,171400,16205006865,4090,4090,4090,4090,0
20231025,171300,16205006865,4090,4090,4090,4090,0
20231025,171200,16205006865,4090,4090,4090,4090,0
20231025,171100,16205006865,4090,4090,4090,4090,0
20231025,171000,16205006865,4090,4090,4090,4090,0
20231025,170900,16205006865,4090,4090,4090,4090,0
20231025,170800,16205006865,4090,4090,4090,4090,0
20231025,170700,16205006865,4090,4090,4090,4090,0
20231025,170600,16205006865,4090,4090,4090,4090,0
20231025,170500,16205006865,4090,4090,4090,4090,0
20231025,170400,16205006865,4090,4090,4090,4090,0
20231025,170300,16205006865,4090,4090,4090,4090,21103
20231025,170200,16205006865,4090,4090,4090,4090,0
20231025,170100,16205006865,4090,4090,4090,4090,0
20231025,170000,16205006865,4090,4090,4090,4090,0
20231025,165900,16205006865,4090,4090,4090,4090,0
20231025,165800,16205006865,4090,4090,4090,4090,0
20231025,165700,16205006865,4090,4090,4090,4090,0
20231025,165600,16205006865,4090,4090,4090,4090,0
20231025,165500,16205006865,4090,4090,4090,4090,0
20231025,165400,16205006865,4090,4090,4090,4090,0
20231025,165300,16205006865,4090,4090,4090,4090,0
20231025,165200,16205006865,4090,4090,4090,4090,0
20231025,165100,16205006865,4090,4090,4090,4090,0
20231025,165000,16205006865,4090,4090,4090,4090,0
20231025,164900,16205006865,4090,4090,4090,4090,0
20231025,164800,16205006865,4090,4090,4090,4090,0
20231025,164700,16205006865,4090,4090,4090,4090,0
20231025,164600,16205006865,4090,4090,4090,4090,0
20231025,164500,16205006865,4090,4090,4090,4090,0
20231025,164400,16205006865,4090,4090,4090,4090,0
20231025,164300,16205006865,4090,4090,4090,4090,0
20231025,164200,16205006865,4090,4090,4090,4090,0
20231025,164100,16205006865,4090,4090,4090,4090,0
20231025,164000,16205006865,4090,4090,4090,4090,0
20231025,163900,16205006865,4090,4090,4090,4090,0
20231025,163800,16205006865,4090,4090,4090,4090,0
20231025,163700,16205006865,4090,4090,4090,4090,0
20231025,163600,16205006865,4090,4090,4090,4090,0
20231025,163500,16205006865,4090,4090,4090,4090,0
20231025,163400,16205006865,4090,4090,4090,4090,0
20231025,163300,16205006865,4090,4090,4090,4090,21103
20231025,163200,16205006865,4090,4090,4090,4090,0
20231025,163100,16205006865,4090,4090,4090,4090,0
20231025,163000,16205006865,4090,4090,4090,4090,0
20231025,162900,16205006865,4090,4090,4090,4090,0
20231025,162800,16205006865,4090,4090,4090,4090,0
20231025,162700,16205006865,4090,4090,4090,4090,0
20231025,162600,16205006865,4090,4090,4090,4090,0
20231025,162500,16205006865,4090,4090,4090,4090,0
20231025,162400,16205006865,4090,4090,4090,4090,0
20231025,162300,16205006865,4090,4090,4090,4090,0
20231025,162200,16205006865,4090,4090,4090,4090,0
20231025,162100,16205006865,4090,4090,4090,4090,0
20231025,162000,16205006865,4090,4090,4090,4090,0
20231025,161900,16205006865,4090,4090,4090,4090,0
20231025,161800,16205006865,4090,4090,4090,4090,0
20231025,161700,16205006865,4090,4090,4090,4090,0
20231025,161600,16205006865,4090,4090,4090,4090,0
20231025,161500,16205006865,4090,4090,4090,4090,0
20231025,161400,16205006865,4090,4090,4090,4090,0
20231025,161300,16205006865,4090,4090,4090,4090,0
20231025,161200,16205006865,4090,4090,4090,4090,0
20231025,161100,16205006865,4090,4090,4090,4090,0
20231025,161000,16205006865,4090,4090,4090,4090,0
20231025,160900,16205006865,4090,4090,4090,4090,0
20231025,160800,16205006865,4090,4090,4090,4090,0
20231025,160700,16205006865,4090,4090,4090,4090,0
20231025,160600,16205006865,4090,4090,4090,4090,0
20231025,160500,16205006865,4090,4090,4090,4090,0
20231025,160400,16205006865,4090,4090,4090,4090,0
20231025,160300,16205006865,4090,4090,4090,4090,21103
20231025,160200,16205006865,4090,4090,4090,4090,0
20231025,160100,16205006865,4090,4090,4090,4090,0
20231025,160000,16205006865,4090,4090,4090,4090,0
20231025,155900,16205006865,4090,4090,4090,4090,0
20231025,155800,16205006865,4090,4090,4090,4090,0
20231025,155700,16205006865,4090,4090,4090,4090,0
20231025,155600,16205006865,4090,4090,4090,4090,0
20231025,155500,16205006865,4090,4090,4090,4090,0
20231025,155400,16205006865,4090,4090,4090,4090,0
20231025,155300,16205006865,4090,4090,4090,4090,0
20231025,155200,16205006865,4090,4090,4090,4090,0
20231025,155100,16205006865,4090,4090,4090,4090,0
20231025,155000,16205006865,4090,4090,4090,4090,0
20231025,154900,16205006865,4090,4090,4090,4090,0
20231025,154800,16205006865,4090,4090,4090,4090,0
20231025,154700,16205006865,4090,4090,4090,4090,0
20231025,154600,16205006865,4090,4090,4090,4090,0
20231025,154500,16205006865,4090,4090,4090,4090,0
20231025,154400,16205006865,4090,4090,4090,4090,0
20231025,154300,16205006865,4090,4090,4090,4090,0
20231025,154200,16205006865,4090,4090,4090,4090,0
20231025,154100,16205006865,4090,4090,4090,4090,0
20231025,154000,16205006865,4090,4090,4090,4090,0
20231025,153900,16205006865,4090,4090,4090,4090,0
20231025,153800,16205006865,4090,4090,4090,4090,0
20231025,153700,16205006865,4090,4090,4090,4090,0
20231025,153600,16205006865,4090,4090,4090,4090,0
20231025,153500,16205006865,4090,4090,4090,4090,0
20231025,153400,16205006865,4090,4090,4090,4090,0
20231025,153300,16205006865,4090,4090,4090,4090,21103
20231025,153200,16205006865,4090,4090,4090,4090,0
20231025,153100,16205006865,4090,4090,4090,4090,0
20231025,153000,16205006865,4090,4090,4090,4090,21103
20231025,152900,16118695595,4075,4075,4075,4075,0
20231025,152800,16118695595,4075,4075,4075,4075,0
20231025,152700,16118695595,4075,4075,4075,4075,0
20231025,152600,16118695595,4075,4075,4075,4075,0
20231025,152500,16118695595,4075,4075,4075,4075,0
20231025,152400,16118695595,4075,4075,4075,4075,0
20231025,152300,16118695595,4075,4075,4075,4075,0
20231025,152200,16118695595,4075,4075,4075,4075,0
20231025,152100,16118695595,4075,4075,4075,4075,0
20231025,152000,16118695595,4075,4075,4075,4075,0
20231025,151900,16118695595,4075,4075,4085,4070,5290
20231025,151800,16097122265,4075,4080,4085,4075,3981
20231025,151700,16080881140,4080,4090,4095,4080,5074
20231025,151600,16060150135,4090,4100,4100,4090,1984
20231025,151500,16052035495,4105,4095,4105,4085,1676
20231025,151400,16045182380,4095,4095,4095,4095,15
20231025,151300,16045120955,4095,4110,4115,4095,610
20231025,151200,16042621330,4095,4120,4125,4095,3168
20231025,151100,16029617800,4120,4110,4120,4110,4882
20231025,151000,16009514385,4100,4105,4105,4100,867
20231025,150900,16005956370,4100,4100,4100,4100,1964
20231025,150800,15997903970,4090,4090,4090,4090,269
20231025,150700,15996803760,4100,4090,4100,4090,1845
20231025,150600,15989255365,4090,4095,4095,4070,1831
20231025,150500,15981775490,4105,4110,4110,4100,3120
20231025,150400,15968971905,4110,4115,4115,4110,1310
20231025,150300,15963582760,4115,4115,4115,4115,170
20231025,150200,15962883210,4115,4115,4115,4115,0
20231025,150100,15962883210,4115,4115,4115,4115,2000
20231025,150000,15954653210,4120,4120,4120,4120,2092
20231025,145900,15946034170,4100,4125,4125,4100,3758
20231025,145800,15930623490,4125,4100,4125,4100,45
20231025,145700,15930438965,4120,4135,4140,4120,6130
20231025,145600,15905146910,4140,4135,4150,4130,6876
20231025,145500,15876707700,4145,4140,4145,4135,5362
20231025,145400,15854500725,4140,4130,4140,4130,1200
20231025,145300,15849539190,4135,4125,4135,4125,1438
20231025,145200,15843607340,4125,4135,4135,4125,1138
20231025,145100,15838903070,4135,4125,4135,4105,2208
20231025,145000,15829782035,4105,4130,4135,4105,1847
20231025,144900,15822149520,4130,4090,4130,4090,8313
20231025,144800,15788007825,4090,4085,4090,4085,6450
20231025,144700,15761659005,4085,4085,4085,4085,1127
20231025,144600,15757055210,4085,4080,4085,4080,41
20231025,144500,15756887875,4075,4085,4085,4075,1603
20231025,144400,15750346675,4085,4085,4085,4080,732
20231025,144300,15747358320,4085,4080,4085,4075,1127
20231025,144200,15742757390,4080,4080,4090,4080,310
20231025,144100,15741491555,4075,4080,4085,4075,2000
20231025,144000,15733335375,4075,4085,4085,4075,1058
20231025,143900,15729020295,4085,4080,4085,4080,943
20231025,143800,15725169410,4080,4080,4080,4080,867
20231025,143700,15721632050,4080,4080,4080,4080,150
20231025,143600,15721020050,4085,4070,4085,4070,3434
20231025,143500,15707036185,4070,4075,4075,4070,763
20231025,143400,15703927305,4070,4080,4090,4070,1405
20231025,143300,15698191000,4070,4070,4070,4070,3
20231025,143200,15698178790,4070,4085,4085,4070,417
20231025,143100,15696477080,4085,4100,4100,4085,725
20231025,143000,15693509455,4105,4105,4105,4105,2
20231025,142900,15693501245,4095,4125,4125,4095,4165
20231025,142800,15676352255,4125,4125,4125,4120,444
20231025,142700,15674521115,4125,4120,4125,4120,1415
20231025,142600,15668685865,4120,4095,4120,4095,2591
20231025,142500,15658037530,4095,4070,4110,4070,3039
20231025,142400,15645583505,4070,4065,4070,4065,290
20231025,142300,15644403655,4065,4075,4075,4065,102
20231025,142200,15643988020,4075,4075,4075,4070,277
20231025,142100,15642859790,4070,4055,4070,4050,2552
20231025,142000,15632497845,4050,4065,4065,4050,3331
20231025,141900,15618988470,4065,4060,4065,4060,686
20231025,141800,15616201425,4065,4090,4090,4055,3476
20231025,141700,15602076635,4090,4060,4090,4060,1445
20231025,141600,15596183205,4055,4055,4070,4055,3216
20231025,141500,15583122130,4055,4050,4055,4050,1497
20231025,141400,15577057970,4055,4085,4085,4055,12344
20231025,141300,15526910040,4080,4065,4140,4065,10736
20231025,141200,15482745755,4065,4070,4070,4065,910
20231025,141100,15479044530,4065,4060,4065,4060,552
20231025,141000,15476802760,4060,4065,4070,4060,787
20231025,140900,15473603535,4060,4060,4065,4060,2384
20231025,140800,15463924490,4060,4065,4065,4060,2098
20231025,140700,15455401380,4065,4065,4065,4060,2258
20231025,140600,15446224535,4065,4070,4070,4065,707
20231025,140500,15443349460,4070,4065,4070,4060,1183
20231025,140400,15438545665,4060,4070,4075,4060,2680
20231025,140300,15427654165,4070,4075,4080,4070,591
20231025,140200,15425245145,4075,4075,4075,4050,3009
20231025,140100,15413009530,4065,4075,4080,4060,4254
20231025,140000,15395724605,4080,4075,4080,4070,144
20231025,135900,15395138440,4080,4085,4085,4065,3046
20231025,135800,15382744490,4080,4095,4105,4080,3683
20231025,135700,15367667000,4095,4125,4125,4050,8297
20231025,135600,15333838565,4125,4085,4130,4085,11812
20231025,135500,15285242840,4070,4080,4085,4070,7828
20231025,135400,15253363445,4085,4075,4085,4075,1884
20231025,135300,15245678185,4085,4075,4085,4070,1673
20231025,135200,15238853510,4075,4110,4110,4070,32516
20231025,135100,15105569415,4120,4125,4130,4110,3398
20231025,135000,15091563085,4125,4120,4130,4105,2803
20231025,134900,15080002355,4120,4100,4120,4100,1758
20231025,134800,15072778640,4100,4100,4105,4080,4561
20231025,134700,15054118885,4090,4090,4100,4075,7983
20231025,134600,15021556950,4085,4100,4105,4085,1227
20231025,134500,15016533690,4090,4115,4115,4090,375
20231025,134400,15014999890,4115,4115,4120,4100,2545
20231025,134300,15004539970,4115,4100,4115,4035,17811
20231025,134200,14932047745,4090,4115,4120,4090,10938
20231025,134100,14887193575,4115,4135,4135,4115,5245
20231025,134000,14865558020,4140,4145,4145,4135,3450
20231025,133900,14851278230,4150,4145,4150,4145,805
20231025,133800,14847941485,4145,4155,4155,4145,2250
20231025,133700,14838603595,4165,4155,4170,4145,4400
20231025,133600,14820335295,4160,4165,4170,4155,6920
20231025,133500,14791521170,4165,4170,4180,4160,16541
20231025,133400,14722646305,4165,4185,4190,4165,1700
20231025,133300,14715539695,4190,4195,4195,4165,6531
20231025,133200,14688235520,4200,4210,4220,4200,16775
20231025,133100,14617649560,4210,4225,4225,4210,1536
20231025,133000,14611164465,4225,4215,4225,4215,2089
20231025,132900,14602349590,4215,4210,4220,4210,2828
20231025,132800,14590424915,4210,4215,4220,4210,1666
20231025,132700,14583407885,4220,4220,4225,4200,2549
20231025,132600,14572669550,4220,4220,4220,4195,1889
20231025,132500,14564729830,4210,4220,4230,4205,6018
20231025,132400,14539344370,4220,4200,4220,4195,3352
20231025,132300,14525243695,4195,4170,4200,4170,4164
20231025,132200,14507799330,4170,4175,4195,4170,2423
20231025,132100,14497669280,4180,4150,4180,4150,4025
20231025,132000,14480903125,4150,4170,4170,4150,6949
20231025,131900,14451994935,4170,4170,4170,4160,8978
20231025,131800,14414633860,4170,4195,4195,4170,6952
20231025,131700,14385519175,4195,4205,4210,4195,5231
20231025,131600,14363538195,4210,4235,4235,4205,15468
20231025,131500,14298295400,4240,4215,4240,4215,12532
20231025,131400,14245325480,4215,4220,4220,4205,6137
20231025,131300,14219464380,4215,4215,4215,4200,7796
20231025,131200,14186667235,4215,4200,4215,4185,11204
20231025,131100,14139600090,4190,4220,4230,4180,15191
20231025,131000,14075810810,4220,4215,4230,4215,6898
20231025,130900,14046697695,4220,4235,4235,4205,19124
20231025,130800,13965964365,4245,4185,4255,4175,77484
20231025,130700,13638348065,4175,4160,4210,4160,23222
20231025,130600,13541155735,4155,4160,4175,4155,16788
20231025,130500,13471165180,4155,4150,4170,4145,7597
20231025,130400,13439577510,4150,4140,4155,4130,20144
20231025,130300,13356154335,4135,4160,4180,4135,15116
20231025,130200,13293410240,4155,4190,4190,4110,34861
20231025,130100,13148637465,4190,4215,4225,4190,13476
20231025,130000,13092007965,4210,4180,4235,4180,26794
20231025,125900,12978965965,4205,4185,4210,4150,50814
20231025,125800,12766024265,4185,4210,4260,4180,85888
20231025,125700,12403662735,4205,4220,4240,4165,84874
20231025,125600,12046265420,4215,4110,4215,4110,78848
20231025,125500,11717801230,4110,4065,4135,4065,55144
20231025,125400,11491510635,4065,4070,4075,4065,9177
20231025,125300,11454171715,4070,4065,4075,4055,6112
20231025,125200,11429309065,4065,4040,4075,4040,20828
20231025,125100,11344816400,4045,4050,4065,4030,15476
20231025,125000,11282133995,4050,4025,4050,4015,19476
20231025,124900,11203552565,4025,4030,4040,4020,10903
20231025,124800,11159627925,4040,4025,4050,4005,27647
20231025,124700,11048621020,4015,4025,4040,4015,14106
20231025,124600,10991927655,4030,4050,4060,4020,30433
20231025,124500,10869109515,4060,4070,4075,4030,19746
20231025,124400,10789100465,4075,4030,4085,4015,38224
20231025,124300,10633870335,4030,4060,4065,4010,43845
20231025,124200,10456912720,4065,4080,4090,4030,64439
20231025,124100,10195105925,4075,4215,4220,4055,179313
20231025,124000,9457715675,4210,4310,4310,4190,185866
20231025,123900,8667067695,4310,4320,4350,4285,195846
20231025,123800,7820990485,4310,4170,4340,4165,361506
20231025,123700,6279431200,4170,4065,4185,4060,85320
20231025,123600,5926460710,4065,4100,4100,4060,4999
20231025,123500,5906021010,4085,4065,4100,4060,12655
20231025,123400,5854326370,4075,4090,4100,4060,22639
20231025,123300,5761832045,4085,4050,4095,4050,25467
20231025,123200,5657971880,4040,4045,4065,4040,4300
20231025,123100,5640547910,4050,4065,4070,4040,4738
20231025,123000,5621315140,4060,4045,4085,4045,19777
20231025,122900,5540751695,4050,4055,4070,4050,3336
20231025,122800,5527213875,4080,4055,4080,4030,17071
20231025,122700,5457740210,4065,4025,4075,4020,18592
20231025,122600,5382305285,4020,4040,4040,4020,5260
20231025,122500,5361116830,4040,4050,4070,4030,13170
20231025,122400,5307767890,4050,4040,4055,4030,6072
20231025,122300,5283209140,4030,4020,4045,4020,5444
20231025,122200,5261258635,4020,4015,4070,4010,41546
20231025,122100,5093087630,4010,4040,4040,4010,2162
20231025,122000,5084394355,4025,4020,4040,4015,18321
20231025,121900,5010533120,4020,4000,4035,4000,4649
20231025,121800,4991851650,4000,3995,4000,3995,2178
20231025,121700,4983145210,3995,3985,3995,3985,401
20231025,121600,4981544940,3985,3985,3985,3985,142
20231025,121500,4980979070,3990,4000,4000,3990,906
20231025,121400,4977356830,4000,3990,4000,3990,2274
20231025,121300,4968267060,3995,3980,3995,3980,3349
20231025,121200,4954920855,3980,3980,3980,3980,191
20231025,121100,4954160675,3980,3980,3980,3980,526
20231025,121000,4952067195,3980,3975,3980,3975,323
20231025,120900,4950781710,3975,3975,3975,3970,4276
20231025,120800,4933794485,3980,3980,3980,3980,545
20231025,120700,4931625385,3980,3980,3980,3980,100
20231025,120600,4931227385,3980,3975,3980,3975,45
20231025,120500,4931048505,3975,3975,3975,3975,0
20231025,120400,4931048505,3975,3975,3975,3975,1087
20231025,120300,4926727680,3975,3975,3975,3970,2316
20231025,120200,4917522965,3985,3985,3985,3985,14
20231025,120100,4917467175,3985,3975,3985,3975,161
20231025,120000,4916826825,3975,3975,3975,3975,1
20231025,115900,4916822850,3975,3975,3975,3975,44
20231025,115800,4916647950,3975,3975,3975,3975,1575
20231025,115700,4910387325,3980,3985,3985,3980,1385
20231025,115600,4904874475,3980,3980,3980,3980,3132
20231025,115500,4892409115,3985,3990,3990,3985,4414
20231025,115400,4874818520,3995,3990,3995,3990,20
20231025,115300,4874738670,3990,3990,3990,3990,145
20231025,115200,4874160120,3990,3985,3990,3985,144
20231025,115100,4873586225,3995,3990,3995,3985,480
20231025,115000,4871673275,3995,3990,3995,3985,94
20231025,114900,4871298165,3990,3990,3990,3990,710
20231025,114800,4868465265,3985,3995,4000,3985,699
20231025,114700,4865675130,3995,3995,3995,3990,913
20231025,114600,4862030585,3995,3995,4000,3990,4210
20231025,114500,4845224460,3995,3995,3995,3990,39
20231025,114400,4845068700,3995,3985,3995,3985,64
20231025,114300,4844813450,3990,3995,3995,3990,528
20231025,114200,4842706725,4000,4000,4000,4000,0
20231025,114100,4842706725,4000,3995,4000,3995,105
20231025,114000,4842286750,3995,3995,3995,3995,99
20231025,113900,4841891245,4000,3995,4000,3995,299
20231025,113800,4840696240,4000,3990,4000,3990,260
20231025,113700,4839656340,4000,4015,4015,3990,15022
20231025,113600,4779591480,4020,4020,4020,4020,231
20231025,113500,4778662860,4025,4025,4025,4025,1
20231025,113400,4778658835,4025,4020,4025,4020,146
20231025,113300,4778071405,4020,4025,4025,4020,561
20231025,113200,4775813965,4025,4025,4030,4020,735
20231025,113100,4772855055,4025,4020,4025,4020,597
20231025,113000,4770454065,4020,4020,4020,4020,48
20231025,112900,4770261105,4030,4030,4035,4020,1084
20231025,112800,4765895890,4035,4030,4035,4030,316
20231025,112700,4764622105,4030,4030,4030,4030,155
20231025,112600,4763997455,4035,4040,4040,4025,11035
20231025,112500,4719484605,4035,4035,4040,4035,1772
20231025,112400,4712329075,4035,4025,4040,4025,11605
20231025,112300,4665503070,4020,4020,4020,4020,212
20231025,112200,4664650830,4020,4020,4025,4020,259
20231025,112100,4663609150,4025,4025,4025,4025,4
20231025,112000,4663593050,4025,4035,4035,4025,952
20231025,111900,4659758710,4035,4000,4035,4000,12961
20231025,111800,4607669575,4005,4010,4010,4005,156
20231025,111700,4607044785,4015,4015,4015,4015,5498
20231025,111600,4584970315,4015,4015,4015,4015,0
20231025,111500,4584970315,4015,4000,4015,4000,2260
20231025,111400,4575911720,4000,4000,4000,4000,300
20231025,111300,4574711720,4000,4005,4005,4000,201
20231025,111200,4573906720,4005,3990,4005,3990,6585
20231025,111100,4547580915,3995,3990,3995,3990,270
20231025,111000,4546502520,3995,3990,3995,3990,144
20231025,110900,4545927460,3990,3990,3990,3990,60
20231025,110800,4545688060,3995,3990,3995,3990,546
20231025,110700,4543509015,3990,3990,3990,3990,65
20231025,110600,4543249665,3990,4000,4000,3990,1681
20231025,110500,4536542375,4000,4005,4005,4000,2633
20231025,110400,4526010050,4010,4000,4010,3995,4104
20231025,110300,4509579175,4010,4010,4010,4000,1092
20231025,110200,4505207300,4000,4010,4010,4000,1303
20231025,110100,4499982815,4010,4005,4010,3995,1440
20231025,110000,4494212550,4005,4010,4020,4000,2992
20231025,105900,4482195600,4010,3990,4015,3990,18581
20231025,105800,4407694455,3990,3985,3995,3980,3345
20231025,105700,4394341055,3985,3985,3985,3980,335
20231025,105600,4393006120,3975,3965,3985,3965,6050
20231025,105500,4368948170,3965,3950,3965,3950,2487
20231025,105400,4359106235,3940,3945,3945,3940,325
20231025,105300,4357825725,3945,3945,3945,3940,298
20231025,105200,4356650445,3950,3945,3950,3945,1336
20231025,105100,4351373765,3945,3955,3955,3940,390
20231025,105000,4349833860,3955,3950,3955,3945,989
20231025,104900,4345929695,3955,3955,3955,3955,1
20231025,104800,4345925740,3955,3940,3965,3940,2089
20231025,104700,4337654665,3940,3940,3940,3940,590
20231025,104600,4335330065,3940,3945,3945,3940,1228
20231025,104500,4330486065,3945,3940,3945,3940,1124
20231025,104400,4326056075,3935,3935,3935,3935,99
20231025,104300,4325666510,3940,3945,3950,3940,2234
20231025,104200,4316862240,3955,3955,3955,3955,100
20231025,104100,4316466740,3945,3945,3955,3945,303
20231025,104000,4315270875,3945,3940,3955,3940,1131
20231025,103900,4310808680,3940,3940,3940,3940,102
20231025,103800,4310406800,3950,3950,3955,3930,2414
20231025,103700,4300880750,3950,3925,3950,3925,1901
20231025,103600,4293399970,3925,3925,3925,3925,175
20231025,103500,4292713095,3925,3925,3925,3925,1603
20231025,103400,4286421320,3930,3930,3935,3930,857
20231025,103300,4283053260,3930,3905,3930,3905,3916
20231025,103200,4267708645,3905,3885,3905,3885,5893
20231025,103100,4244763565,3885,3880,3890,3880,3437
20231025,103000,4231411900,3875,3875,3880,3875,1134
20231025,102900,4227017620,3880,3890,3895,3875,3608
20231025,102800,4213008485,3895,3890,3895,3885,1577
20231025,102700,4206874300,3890,3890,3895,3890,662
20231025,102600,4204296335,3895,3890,3895,3885,973
20231025,102500,4200511155,3885,3895,3895,3885,329
20231025,102400,4199231410,3885,3900,3900,3885,7330
20231025,102300,4170722205,3890,3900,3900,3890,4489
20231025,102200,4153253965,3895,3915,3915,3895,10870
20231025,102100,4110836850,3925,3925,3925,3915,4310
20231025,102000,4093944475,3930,3925,3930,3920,228
20231025,101900,4093050690,3930,3925,3930,3920,522
20231025,101800,4091000225,3910,3930,3940,3910,9659
20231025,101700,4053130770,3930,3935,3955,3930,7693
20231025,101600,4022856880,3955,3945,3955,3945,3107
20231025,101500,4010574335,3945,3930,3945,3930,372
20231025,101400,4009108435,3945,3920,3945,3920,3091
20231025,101300,3996928900,3920,3925,3925,3915,5199
20231025,101200,3976557075,3935,3925,3940,3920,1436
20231025,101100,3970920310,3925,3925,3925,3925,821
20231025,101000,3967697885,3925,3925,3930,3925,2594
20231025,100900,3957509325,3925,3915,3925,3915,2595
20231025,100800,3947342875,3915,3920,3925,3910,4123
20231025,100700,3931196085,3925,3920,3925,3915,5518
20231025,100600,3909557875,3920,3920,3925,3920,1759
20231025,100500,3902657640,3920,3935,3935,3910,6240
20231025,100400,3878214165,3935,3955,3955,3935,6794
20231025,100300,3851431195,3955,3950,3955,3945,1312
20231025,100200,3846249940,3950,3965,3970,3945,11650
20231025,100100,3800185230,3970,3980,3980,3960,26237
20231025,100000,3696000780,3985,3980,3985,3975,3173
20231025,095900,3683378295,3980,3980,3985,3975,1238
20231025,095800,3678451690,3980,3990,3990,3980,10230
20231025,095700,3637730980,3985,3990,3990,3985,301
20231025,095600,3636531490,3985,3995,4000,3985,13251
20231025,095500,3583661690,4000,4000,4005,4000,4204
20231025,095400,3566845135,4000,4000,4000,3995,23
20231025,095300,3566753145,4000,4000,4005,4000,3804
20231025,095200,3551537090,4005,4005,4015,4000,6472
20231025,095100,3525637450,4005,4025,4030,4005,20818
20231025,095000,3442103105,4025,4025,4030,4025,1217
20231025,094900,3437204665,4025,4030,4030,4025,5501
20231025,094800,3415040635,4025,4035,4035,4025,541
20231025,094700,3412861595,4030,4030,4030,4020,12759
20231025,094600,3361487485,4030,4035,4035,4030,2025
20231025,094500,3353320535,4045,4045,4050,4030,5014
20231025,094400,3333082860,4050,4050,4050,4050,0
20231025,094300,3333082860,4050,4050,4050,4045,1491
20231025,094200,3327046365,4055,4045,4065,4045,8770
20231025,094100,3291497640,4045,4045,4050,4040,387
20231025,094000,3289932200,4060,4040,4060,4035,7916
20231025,093900,3257907560,4040,4050,4050,4040,1397
20231025,093800,3252256690,4050,4050,4055,4050,255
20231025,093700,3251223890,4055,4055,4055,4050,164
20231025,093600,3250559175,4055,4050,4055,4045,1175
20231025,093500,3245797005,4050,4050,4055,4050,817
20231025,093400,3242486590,4050,4060,4060,4045,7567
20231025,093300,3211867080,4050,4060,4060,4050,4286
20231025,093200,3194495450,4060,4065,4070,4060,1726
20231025,093100,3187484575,4060,4055,4085,4050,8143
20231025,093000,3154378930,4055,4070,4070,4055,14271
20231025,092900,3096421910,4070,4070,4090,4060,10654
20231025,092800,3053014820,4070,4060,4080,4060,15155
20231025,092700,2991276690,4060,4060,4085,4060,14917
20231025,092600,2930536820,4060,4055,4065,4050,7382
20231025,092500,2900574920,4065,4045,4070,4045,21026
20231025,092400,2815195670,4040,4020,4040,4015,16379
20231025,092300,2749299645,4020,4020,4035,4020,2581
20231025,092200,2738908845,4035,4040,4040,4015,2643
20231025,092100,2728269150,4040,4040,4055,4040,6086
20231025,092000,2703631005,4040,4040,4050,4030,1600
20231025,091900,2697157710,4040,4065,4065,4025,7887
20231025,091800,2665293455,4065,4045,4065,4040,13724
20231025,091700,2609658285,4045,4045,4060,4040,9157
20231025,091600,2572579710,4040,4060,4065,4040,3115
20231025,091500,2559967560,4060,4030,4075,4025,18589
20231025,091400,2484704500,4030,4020,4040,4005,10535
20231025,091300,2442304090,4020,4010,4050,4010,11512
20231025,091200,2395896790,4010,3990,4020,3970,6107
20231025,091100,2371482355,3990,3980,4000,3970,4233
20231025,091000,2354597465,3970,3975,3995,3925,21551
20231025,090900,2269126915,3985,4015,4025,3975,30332
20231025,090800,2147872375,4005,4030,4030,4000,6365
20231025,090700,2122314905,4030,4015,4040,4000,19517
20231025,090600,2043948140,4030,4060,4060,4005,50769
20231025,090500,1839551625,4060,4060,4075,4025,23416
20231025,090400,1744833745,4055,4010,4085,4000,50211
20231025,090300,1542179970,4010,4030,4045,4010,36678
20231025,090200,1394619670,4030,4010,4055,3985,50743
20231025,090100,1189903270,4005,4080,4165,4005,147067
20231025,090000,587168785,4080,4120,4140,4040,139380