KissMeData/023160/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,190700,2267252010,12410,12410,12410,12410,6105
20241025,190600,2267252010,12410,12410,12410,12410,0
20241025,190500,2267252010,12410,12410,12410,12410,0
20241025,190400,2267252010,12410,12410,12410,12410,0
20241025,190300,2267252010,12410,12410,12410,12410,0
20241025,190200,2267252010,12410,12410,12410,12410,0
20241025,190100,2267252010,12410,12410,12410,12410,0
20241025,190000,2267252010,12410,12410,12410,12410,0
20241025,185900,2267252010,12410,12410,12410,12410,0
20241025,185800,2267252010,12410,12410,12410,12410,0
20241025,185700,2267252010,12410,12410,12410,12410,0
20241025,185600,2267252010,12410,12410,12410,12410,0
20241025,185500,2267252010,12410,12410,12410,12410,0
20241025,185400,2267252010,12410,12410,12410,12410,0
20241025,185300,2267252010,12410,12410,12410,12410,0
20241025,185200,2267252010,12410,12410,12410,12410,0
20241025,185100,2267252010,12410,12410,12410,12410,0
20241025,185000,2267252010,12410,12410,12410,12410,0
20241025,184900,2267252010,12410,12410,12410,12410,0
20241025,184800,2267252010,12410,12410,12410,12410,0
20241025,184700,2267252010,12410,12410,12410,12410,0
20241025,184600,2267252010,12410,12410,12410,12410,0
20241025,184500,2267252010,12410,12410,12410,12410,0
20241025,184400,2267252010,12410,12410,12410,12410,0
20241025,184300,2267252010,12410,12410,12410,12410,0
20241025,184200,2267252010,12410,12410,12410,12410,0
20241025,184100,2267252010,12410,12410,12410,12410,0
20241025,184000,2267252010,12410,12410,12410,12410,0
20241025,183900,2267252010,12410,12410,12410,12410,0
20241025,183800,2267252010,12410,12410,12410,12410,0
20241025,183700,2267252010,12410,12410,12410,12410,6105
20241025,183600,2267252010,12410,12410,12410,12410,0
20241025,183500,2267252010,12410,12410,12410,12410,0
20241025,183400,2267252010,12410,12410,12410,12410,0
20241025,183300,2267252010,12410,12410,12410,12410,0
20241025,183200,2267252010,12410,12410,12410,12410,0
20241025,183100,2267252010,12410,12410,12410,12410,0
20241025,183000,2267252010,12410,12410,12410,12410,0
20241025,182900,2267252010,12410,12410,12410,12410,0
20241025,182800,2267252010,12410,12410,12410,12410,0
20241025,182700,2267252010,12410,12410,12410,12410,0
20241025,182600,2267252010,12410,12410,12410,12410,0
20241025,182500,2267252010,12410,12410,12410,12410,0
20241025,182400,2267252010,12410,12410,12410,12410,0
20241025,182300,2267252010,12410,12410,12410,12410,0
20241025,182200,2267252010,12410,12410,12410,12410,0
20241025,182100,2267252010,12410,12410,12410,12410,0
20241025,182000,2267252010,12410,12410,12410,12410,0
20241025,181900,2267252010,12410,12410,12410,12410,0
20241025,181800,2267252010,12410,12410,12410,12410,0
20241025,181700,2267252010,12410,12410,12410,12410,0
20241025,181600,2267252010,12410,12410,12410,12410,0
20241025,181500,2267252010,12410,12410,12410,12410,0
20241025,181400,2267252010,12410,12410,12410,12410,0
20241025,181300,2267252010,12410,12410,12410,12410,0
20241025,181200,2267252010,12410,12410,12410,12410,0
20241025,181100,2267252010,12410,12410,12410,12410,0
20241025,181000,2267252010,12410,12410,12410,12410,0
20241025,180900,2267252010,12410,12410,12410,12410,0
20241025,180800,2267252010,12410,12410,12410,12410,0
20241025,180700,2267252010,12410,12410,12410,12410,6105
20241025,180600,2267252010,12410,12410,12410,12410,0
20241025,180500,2267252010,12410,12410,12410,12410,0
20241025,180400,2267252010,12410,12410,12410,12410,0
20241025,180300,2267252010,12410,12410,12410,12410,0
20241025,180200,2267252010,12410,12410,12410,12410,0
20241025,180100,2267252010,12410,12410,12410,12410,0
20241025,180000,2267252010,12410,12410,12410,12410,0
20241025,175900,2267252010,12410,12410,12410,12410,0
20241025,175800,2267252010,12410,12410,12410,12410,0
20241025,175700,2267252010,12410,12410,12410,12410,0
20241025,175600,2267252010,12410,12410,12410,12410,0
20241025,175500,2267252010,12410,12410,12410,12410,0
20241025,175400,2267252010,12410,12410,12410,12410,0
20241025,175300,2267252010,12410,12410,12410,12410,0
20241025,175200,2267252010,12410,12410,12410,12410,0
20241025,175100,2267252010,12410,12410,12410,12410,0
20241025,175000,2267252010,12410,12410,12410,12410,0
20241025,174900,2267252010,12410,12410,12410,12410,0
20241025,174800,2267252010,12410,12410,12410,12410,0
20241025,174700,2267252010,12410,12410,12410,12410,0
20241025,174600,2267252010,12410,12410,12410,12410,0
20241025,174500,2267252010,12410,12410,12410,12410,0
20241025,174400,2267252010,12410,12410,12410,12410,0
20241025,174300,2267252010,12410,12410,12410,12410,0
20241025,174200,2267252010,12410,12410,12410,12410,0
20241025,174100,2267252010,12410,12410,12410,12410,0
20241025,174000,2267252010,12410,12410,12410,12410,0
20241025,173900,2267252010,12410,12410,12410,12410,0
20241025,173800,2267252010,12410,12410,12410,12410,0
20241025,173700,2267252010,12410,12410,12410,12410,6105
20241025,173600,2267252010,12410,12410,12410,12410,0
20241025,173500,2267252010,12410,12410,12410,12410,0
20241025,173400,2267252010,12410,12410,12410,12410,0
20241025,173300,2267252010,12410,12410,12410,12410,0
20241025,173200,2267252010,12410,12410,12410,12410,0
20241025,173100,2267252010,12410,12410,12410,12410,0
20241025,173000,2267252010,12410,12410,12410,12410,0
20241025,172900,2267252010,12410,12410,12410,12410,0
20241025,172800,2267252010,12410,12410,12410,12410,0
20241025,172700,2267252010,12410,12410,12410,12410,0
20241025,172600,2267252010,12410,12410,12410,12410,0
20241025,172500,2267252010,12410,12410,12410,12410,0
20241025,172400,2267252010,12410,12410,12410,12410,0
20241025,172300,2267252010,12410,12410,12410,12410,0
20241025,172200,2267252010,12410,12410,12410,12410,0
20241025,172100,2267252010,12410,12410,12410,12410,0
20241025,172000,2267252010,12410,12410,12410,12410,0
20241025,171900,2267252010,12410,12410,12410,12410,0
20241025,171800,2267252010,12410,12410,12410,12410,0
20241025,171700,2267252010,12410,12410,12410,12410,0
20241025,171600,2267252010,12410,12410,12410,12410,0
20241025,171500,2267252010,12410,12410,12410,12410,0
20241025,171400,2267252010,12410,12410,12410,12410,0
20241025,171300,2267252010,12410,12410,12410,12410,0
20241025,171200,2267252010,12410,12410,12410,12410,0
20241025,171100,2267252010,12410,12410,12410,12410,0
20241025,171000,2267252010,12410,12410,12410,12410,0
20241025,170900,2267252010,12410,12410,12410,12410,0
20241025,170800,2267252010,12410,12410,12410,12410,0
20241025,170700,2267252010,12410,12410,12410,12410,6105
20241025,170600,2267252010,12410,12410,12410,12410,0
20241025,170500,2267252010,12410,12410,12410,12410,0
20241025,170400,2267252010,12410,12410,12410,12410,0
20241025,170300,2267252010,12410,12410,12410,12410,0
20241025,170200,2267252010,12410,12410,12410,12410,0
20241025,170100,2267252010,12410,12410,12410,12410,0
20241025,170000,2267252010,12410,12410,12410,12410,0
20241025,165900,2267252010,12410,12410,12410,12410,0
20241025,165800,2267252010,12410,12410,12410,12410,0
20241025,165700,2267252010,12410,12410,12410,12410,0
20241025,165600,2267252010,12410,12410,12410,12410,0
20241025,165500,2267252010,12410,12410,12410,12410,0
20241025,165400,2267252010,12410,12410,12410,12410,0
20241025,165300,2267252010,12410,12410,12410,12410,0
20241025,165200,2267252010,12410,12410,12410,12410,0
20241025,165100,2267252010,12410,12410,12410,12410,0
20241025,165000,2267252010,12410,12410,12410,12410,0
20241025,164900,2267252010,12410,12410,12410,12410,0
20241025,164800,2267252010,12410,12410,12410,12410,0
20241025,164700,2267252010,12410,12410,12410,12410,0
20241025,164600,2267252010,12410,12410,12410,12410,0
20241025,164500,2267252010,12410,12410,12410,12410,0
20241025,164400,2267252010,12410,12410,12410,12410,0
20241025,164300,2267252010,12410,12410,12410,12410,0
20241025,164200,2267252010,12410,12410,12410,12410,0
20241025,164100,2267252010,12410,12410,12410,12410,0
20241025,164000,2267252010,12410,12410,12410,12410,0
20241025,163900,2267252010,12410,12410,12410,12410,0
20241025,163800,2267252010,12410,12410,12410,12410,0
20241025,163700,2267252010,12410,12410,12410,12410,6105
20241025,163600,2267252010,12410,12410,12410,12410,0
20241025,163500,2267252010,12410,12410,12410,12410,0
20241025,163400,2267252010,12410,12410,12410,12410,0
20241025,163300,2267252010,12410,12410,12410,12410,0
20241025,163200,2267252010,12410,12410,12410,12410,0
20241025,163100,2267252010,12410,12410,12410,12410,0
20241025,163000,2267252010,12410,12410,12410,12410,0
20241025,162900,2267252010,12410,12410,12410,12410,0
20241025,162800,2267252010,12410,12410,12410,12410,0
20241025,162700,2267252010,12410,12410,12410,12410,0
20241025,162600,2267252010,12410,12410,12410,12410,0
20241025,162500,2267252010,12410,12410,12410,12410,0
20241025,162400,2267252010,12410,12410,12410,12410,0
20241025,162300,2267252010,12410,12410,12410,12410,0
20241025,162200,2267252010,12410,12410,12410,12410,0
20241025,162100,2267252010,12410,12410,12410,12410,0
20241025,162000,2267252010,12410,12410,12410,12410,0
20241025,161900,2267252010,12410,12410,12410,12410,0
20241025,161800,2267252010,12410,12410,12410,12410,0
20241025,161700,2267252010,12410,12410,12410,12410,0
20241025,161600,2267252010,12410,12410,12410,12410,0
20241025,161500,2267252010,12410,12410,12410,12410,0
20241025,161400,2267252010,12410,12410,12410,12410,0
20241025,161300,2267252010,12410,12410,12410,12410,0
20241025,161200,2267252010,12410,12410,12410,12410,0
20241025,161100,2267252010,12410,12410,12410,12410,0
20241025,161000,2267252010,12410,12410,12410,12410,0
20241025,160900,2267252010,12410,12410,12410,12410,0
20241025,160800,2267252010,12410,12410,12410,12410,0
20241025,160700,2267252010,12410,12410,12410,12410,6105
20241025,160600,2267252010,12410,12410,12410,12410,0
20241025,160500,2267252010,12410,12410,12410,12410,0
20241025,160400,2267252010,12410,12410,12410,12410,0
20241025,160300,2267252010,12410,12410,12410,12410,0
20241025,160200,2267252010,12410,12410,12410,12410,0
20241025,160100,2267252010,12410,12410,12410,12410,0
20241025,160000,2267252010,12410,12410,12410,12410,0
20241025,155900,2267252010,12410,12410,12410,12410,0
20241025,155800,2267252010,12410,12410,12410,12410,0
20241025,155700,2267252010,12410,12410,12410,12410,0
20241025,155600,2267252010,12410,12410,12410,12410,0
20241025,155500,2267252010,12410,12410,12410,12410,0
20241025,155400,2267252010,12410,12410,12410,12410,0
20241025,155300,2267252010,12410,12410,12410,12410,0
20241025,155200,2267252010,12410,12410,12410,12410,0
20241025,155100,2267252010,12410,12410,12410,12410,0
20241025,155000,2267252010,12410,12410,12410,12410,0
20241025,154900,2267252010,12410,12410,12410,12410,0
20241025,154800,2267252010,12410,12410,12410,12410,0
20241025,154700,2267252010,12410,12410,12410,12410,0
20241025,154600,2267252010,12410,12410,12410,12410,0
20241025,154500,2267252010,12410,12410,12410,12410,0
20241025,154400,2267252010,12410,12410,12410,12410,0
20241025,154300,2267252010,12410,12410,12410,12410,0
20241025,154200,2267252010,12410,12410,12410,12410,0
20241025,154100,2267252010,12410,12410,12410,12410,0
20241025,154000,2267252010,12410,12410,12410,12410,0
20241025,153900,2267252010,12410,12410,12410,12410,0
20241025,153800,2267252010,12410,12410,12410,12410,0
20241025,153700,2267252010,12410,12410,12410,12410,6105
20241025,153600,2267252010,12410,12410,12410,12410,0
20241025,153500,2267252010,12410,12410,12410,12410,0
20241025,153400,2267252010,12410,12410,12410,12410,0
20241025,153300,2267252010,12410,12410,12410,12410,0
20241025,153200,2267252010,12410,12410,12410,12410,0
20241025,153100,2267252010,12410,12410,12410,12410,0
20241025,153000,2267252010,12410,12410,12410,12410,6105
20241025,152900,2191488960,12430,12430,12430,12430,0
20241025,152800,2191488960,12430,12430,12430,12430,0
20241025,152700,2191488960,12430,12430,12430,12430,0
20241025,152600,2191488960,12430,12430,12430,12430,0
20241025,152500,2191488960,12430,12430,12430,12430,0
20241025,152400,2191488960,12430,12430,12430,12430,0
20241025,152300,2191488960,12430,12430,12430,12430,0
20241025,152200,2191488960,12430,12430,12430,12430,0
20241025,152100,2191488960,12430,12430,12430,12430,0
20241025,152000,2191488960,12430,12430,12430,12430,0
20241025,151900,2191488960,12430,12420,12430,12420,638
20241025,151800,2183562120,12430,12420,12430,12420,108
20241025,151700,2182220340,12410,12420,12430,12410,3991
20241025,151600,2132659530,12420,12420,12420,12410,938
20241025,151500,2121012880,12410,12420,12420,12410,469
20241025,151400,2115192210,12420,12420,12420,12420,179
20241025,151300,2112969030,12420,12420,12420,12410,110
20241025,151200,2111603180,12410,12430,12430,12410,1145
20241025,151100,2097385010,12430,12420,12430,12420,695
20241025,151000,2088750480,12420,12410,12420,12410,566
20241025,150900,2081720770,12420,12420,12420,12410,459
20241025,150800,2076020070,12420,12430,12430,12420,27
20241025,150700,2075684610,12430,12410,12440,12410,2122
20241025,150600,2049346550,12400,12400,12410,12400,1203
20241025,150500,2034428450,12390,12390,12400,12390,28
20241025,150400,2034081430,12390,12390,12400,12390,391
20241025,150300,2029233600,12400,12400,12400,12390,810
20241025,150200,2019193590,12410,12400,12410,12400,511
20241025,150100,2012856150,12400,12400,12400,12390,320
20241025,150000,2008888210,12390,12380,12390,12380,1584
20241025,145900,1989263160,12390,12380,12390,12380,303
20241025,145800,1985511490,12380,12380,12390,12380,606
20241025,145700,1978006210,12390,12390,12400,12380,2966
20241025,145600,1941258070,12390,12400,12400,12390,304
20241025,145500,1937490520,12390,12390,12390,12390,208
20241025,145400,1934913400,12400,12390,12410,12390,1219
20241025,145300,1919790580,12390,12390,12400,12380,446
20241025,145200,1914265570,12390,12380,12390,12380,210
20241025,145100,1911664190,12390,12380,12400,12380,3127
20241025,145000,1872941840,12390,12390,12390,12380,670
20241025,144900,1864640560,12390,12400,12410,12390,1766
20241025,144800,1842742870,12400,12400,12410,12400,444
20241025,144700,1837236780,12400,12410,12420,12400,326
20241025,144600,1833193170,12420,12410,12420,12410,487
20241025,144500,1827147440,12420,12390,12420,12380,912
20241025,144400,1815841920,12380,12370,12380,12370,2744
20241025,144300,1781875820,12370,12370,12380,12370,3087
20241025,144200,1743688120,12370,12370,12380,12370,384
20241025,144100,1738936620,12370,12380,12380,12370,832
20241025,144000,1728641670,12370,12380,12380,12370,1130
20241025,143900,1714655000,12370,12370,12370,12370,426
20241025,143800,1709385380,12380,12380,12400,12370,1396
20241025,143700,1692096550,12370,12380,12390,12370,1279
20241025,143600,1676263160,12380,12390,12400,12380,633
20241025,143500,1668420780,12400,12410,12430,12390,1248
20241025,143400,1652939780,12410,12370,12430,12370,4333
20241025,143300,1599249010,12370,12390,12390,12370,2353
20241025,143200,1570127290,12390,12390,12400,12390,20
20241025,143100,1569879340,12390,12390,12400,12390,1278
20241025,143000,1554040400,12400,12390,12400,12390,622
20241025,142900,1546333710,12390,12400,12400,12390,1294
20241025,142800,1530298070,12400,12410,12410,12390,2665
20241025,142700,1497248310,12410,12440,12440,12410,1081
20241025,142600,1483821040,12440,12470,12470,12430,2311
20241025,142500,1455045930,12460,12470,12470,12460,822
20241025,142400,1444800120,12470,12470,12470,12470,499
20241025,142300,1438577590,12460,12470,12470,12460,161
20241025,142200,1436571510,12470,12470,12470,12460,495
20241025,142100,1430401700,12470,12490,12500,12470,2116
20241025,142000,1403982910,12490,12480,12490,12480,395
20241025,141900,1399051860,12460,12480,12480,12450,4077
20241025,141800,1348236800,12490,12500,12510,12480,2231
20241025,141700,1320352740,12510,12520,12520,12510,1318
20241025,141600,1303862980,12520,12530,12540,12520,3096
20241025,141500,1265096040,12530,12530,12540,12520,2431
20241025,141400,1234635830,12540,12560,12560,12540,2952
20241025,141300,1197589690,12560,12560,12560,12560,651
20241025,141200,1189413130,12560,12560,12560,12560,573
20241025,141100,1182216250,12560,12560,12560,12560,3076
20241025,141000,1143581690,12560,12570,12570,12560,1825
20241025,140900,1120648600,12570,12580,12580,12570,172
20241025,140800,1118486460,12570,12580,12580,12570,577
20241025,140700,1111229680,12570,12570,12570,12570,92
20241025,140600,1110073240,12570,12570,12570,12570,163
20241025,140500,1108024330,12570,12590,12590,12570,1429
20241025,140400,1090047620,12590,12600,12600,12590,1614
20241025,140300,1069718090,12610,12610,12610,12610,271
20241025,140200,1066300780,12600,12600,12600,12600,193
20241025,140100,1063868980,12600,12620,12630,12600,5100
20241025,140000,999567060,12630,12630,12630,12620,150
20241025,135900,997673540,12630,12630,12630,12620,1414
20241025,135800,979816570,12630,12640,12640,12630,3679
20241025,135700,933336240,12650,12640,12650,12640,628
20241025,135600,925397300,12650,12650,12650,12650,1062
20241025,135500,911963000,12650,12650,12650,12650,0
20241025,135400,911963000,12650,12660,12660,12650,191
20241025,135300,909546430,12650,12650,12650,12650,435
20241025,135200,904043680,12650,12660,12660,12650,311
20241025,135100,900109480,12660,12660,12660,12650,162
20241025,135000,898059600,12650,12670,12670,12650,1048
20241025,134900,884786920,12670,12680,12680,12670,89
20241025,134800,883659270,12680,12670,12680,12670,175
20241025,134700,881441560,12670,12670,12670,12670,86
20241025,134600,880351940,12680,12680,12680,12680,530
20241025,134500,873631540,12680,12690,12690,12680,232
20241025,134400,870689160,12690,12700,12700,12690,113
20241025,134300,869255150,12690,12700,12700,12690,102
20241025,134200,867960320,12690,12690,12690,12690,101
20241025,134100,866678630,12690,12700,12700,12690,18
20241025,134000,866450060,12710,12690,12710,12690,463
20241025,133900,860574560,12670,12670,12670,12670,219
20241025,133800,857799830,12670,12680,12680,12670,235
20241025,133700,854822360,12670,12700,12700,12660,1519
20241025,133600,835565540,12710,12710,12710,12710,1225
20241025,133500,819995790,12710,12710,12710,12710,323
20241025,133400,815890460,12720,12720,12720,12720,46
20241025,133300,815305340,12720,12710,12720,12710,775
20241025,133200,805450340,12710,12720,12720,12710,54
20241025,133100,804763960,12720,12720,12720,12720,95
20241025,133000,803555560,12720,12720,12720,12720,218
20241025,132900,800782600,12710,12710,12710,12710,0
20241025,132800,800782600,12710,12710,12710,12710,48
20241025,132700,800172520,12710,12710,12710,12710,0
20241025,132600,800172520,12710,12720,12720,12710,214
20241025,132500,797452150,12710,12710,12710,12710,749
20241025,132400,787932360,12710,12710,12710,12710,22
20241025,132300,787652740,12710,12720,12720,12710,121
20241025,132200,786114410,12720,12720,12720,12720,8
20241025,132100,786012650,12710,12710,12710,12710,0
20241025,132000,786012650,12710,12720,12720,12710,161
20241025,131900,783965830,12720,12720,12720,12720,0
20241025,131800,783965830,12720,12720,12720,12720,385
20241025,131700,779068630,12720,12720,12720,12720,45
20241025,131600,778496230,12720,12720,12720,12720,134
20241025,131500,776791750,12720,12730,12730,12720,140
20241025,131400,775010930,12730,12720,12730,12720,52
20241025,131300,774348980,12720,12720,12720,12720,52
20241025,131200,773687540,12730,12730,12730,12730,316
20241025,131100,769664860,12730,12700,12730,12670,3550
20241025,131000,724639030,12700,12710,12710,12700,114
20241025,130900,723190130,12710,12710,12710,12710,1
20241025,130800,723177420,12710,12700,12710,12700,130
20241025,130700,721525960,12700,12700,12700,12700,0
20241025,130600,721525960,12700,12710,12710,12700,158
20241025,130500,719518960,12700,12700,12700,12700,40
20241025,130400,719010960,12700,12700,12700,12700,0
20241025,130300,719010960,12700,12710,12710,12700,116
20241025,130200,717537320,12700,12710,12710,12700,320
20241025,130100,713473120,12700,12700,12700,12700,710
20241025,130000,704456120,12710,12710,12710,12710,39
20241025,125900,703960430,12700,12710,12710,12700,453
20241025,125800,698202820,12710,12710,12710,12710,10
20241025,125700,698075720,12720,12720,12720,12720,57
20241025,125600,697350680,12720,12710,12720,12710,144
20241025,125500,695520430,12720,12720,12720,12720,251
20241025,125400,692327710,12720,12730,12730,12720,72
20241025,125300,691411450,12740,12740,12740,12740,0
20241025,125200,691411450,12740,12720,12740,12720,330
20241025,125100,687213830,12720,12720,12740,12720,692
20241025,125000,678406530,12710,12720,12720,12710,20
20241025,124900,678152270,12710,12710,12710,12710,66
20241025,124800,677313410,12700,12700,12700,12700,0
20241025,124700,677313410,12700,12710,12710,12700,507
20241025,124600,670869460,12710,12730,12730,12710,596
20241025,124500,663292200,12720,12720,12720,12720,0
20241025,124400,663292200,12720,12720,12720,12720,71
20241025,124300,662389080,12730,12720,12730,12720,40
20241025,124200,661879890,12720,12720,12720,12720,106
20241025,124100,660531570,12730,12730,12730,12730,10
20241025,124000,660404270,12730,12730,12730,12730,154
20241025,123900,658443850,12720,12720,12720,12720,85
20241025,123800,657362650,12730,12730,12730,12730,2
20241025,123700,657337190,12730,12720,12730,12720,166
20241025,123600,655225280,12720,12720,12720,12720,0
20241025,123500,655225280,12720,12720,12720,12720,0
20241025,123400,655225280,12720,12720,12730,12720,209
20241025,123300,652566340,12730,12730,12730,12730,1
20241025,123200,652553610,12730,12730,12730,12720,256
20241025,123100,649295840,12730,12730,12730,12730,38
20241025,123000,648812100,12720,12720,12720,12720,79
20241025,122900,647807220,12730,12730,12730,12730,55
20241025,122800,647107070,12710,12710,12710,12710,0
20241025,122700,647107070,12710,12710,12710,12710,105
20241025,122600,645772520,12730,12710,12730,12710,950
20241025,122500,633697180,12710,12700,12710,12700,86
20241025,122400,632604970,12710,12710,12710,12710,0
20241025,122300,632604970,12710,12710,12710,12710,44
20241025,122200,632045730,12700,12700,12700,12700,130
20241025,122100,630394730,12710,12710,12710,12710,0
20241025,122000,630394730,12710,12700,12710,12700,99
20241025,121900,629137040,12700,12700,12700,12700,3
20241025,121800,629098940,12700,12700,12700,12700,0
20241025,121700,629098940,12700,12700,12710,12700,369
20241025,121600,624410210,12700,12710,12710,12700,87
20241025,121500,623305170,12700,12710,12710,12700,152
20241025,121400,621373990,12710,12710,12710,12710,43
20241025,121300,620827460,12700,12700,12700,12700,110
20241025,121200,619430460,12710,12710,12710,12710,30
20241025,121100,619049160,12710,12700,12710,12700,121
20241025,121000,617512030,12700,12710,12710,12700,194
20241025,120900,615047130,12710,12710,12710,12710,40
20241025,120800,614538730,12710,12700,12710,12700,117
20241025,120700,613052820,12710,12710,12710,12710,100
20241025,120600,611781820,12710,12710,12710,12710,46
20241025,120500,611197160,12700,12700,12700,12700,75
20241025,120400,610244660,12700,12700,12700,12700,0
20241025,120300,610244660,12700,12700,12710,12700,204
20241025,120200,607653490,12710,12710,12710,12710,329
20241025,120100,603471900,12710,12710,12710,12710,72
20241025,120000,602556780,12720,12720,12720,12720,44
20241025,115900,601997100,12710,12710,12710,12710,0
20241025,115800,601997100,12710,12710,12710,12710,100
20241025,115700,600726100,12720,12720,12720,12720,145
20241025,115600,598881700,12730,12720,12730,12720,92
20241025,115500,597711440,12720,12720,12720,12720,1
20241025,115400,597698720,12720,12730,12730,12720,48
20241025,115300,597087690,12730,12740,12740,12730,43
20241025,115200,596540290,12740,12740,12740,12740,49
20241025,115100,595916030,12740,12740,12740,12740,1
20241025,115000,595903290,12720,12720,12720,12720,0
20241025,114900,595903290,12720,12720,12720,12720,374
20241025,114800,591146010,12720,12730,12730,12720,21
20241025,114700,590878880,12720,12720,12720,12720,500
20241025,114600,584518880,12720,12730,12730,12720,140
20241025,114500,582737220,12730,12730,12730,12730,0
20241025,114400,582737220,12730,12730,12730,12730,194
20241025,114300,580267600,12740,12740,12740,12740,42
20241025,114200,579732520,12730,12730,12730,12730,0
20241025,114100,579732520,12730,12730,12730,12730,89
20241025,114000,578599550,12740,12740,12740,12740,155
20241025,113900,576624850,12740,12730,12740,12730,114
20241025,113800,575173620,12740,12740,12740,12740,10
20241025,113700,575046220,12740,12740,12740,12740,45
20241025,113600,574472920,12740,12750,12750,12740,30
20241025,113500,574090580,12750,12740,12750,12740,115
20241025,113400,572625100,12750,12750,12750,12740,308
20241025,113300,568699300,12750,12750,12750,12750,10
20241025,113200,568571800,12750,12750,12750,12750,1
20241025,113100,568559050,12750,12740,12760,12740,173
20241025,113000,566354990,12740,12740,12740,12740,2
20241025,112900,566329510,12750,12740,12750,12740,490
20241025,112800,560084410,12730,12700,12730,12700,1219
20241025,112700,544584820,12690,12690,12710,12690,679
20241025,112600,535962600,12700,12700,12700,12690,960
20241025,112500,523777600,12700,12700,12700,12700,35
20241025,112400,523333100,12700,12700,12700,12690,753
20241025,112300,513777270,12700,12700,12700,12700,42
20241025,112200,513243870,12690,12700,12700,12690,462
20241025,112100,507376480,12700,12700,12700,12700,6
20241025,112000,507300280,12700,12710,12710,12700,488
20241025,111900,501102200,12710,12700,12710,12700,189
20241025,111800,498701400,12710,12710,12710,12710,14
20241025,111700,498523460,12710,12710,12710,12700,1452
20241025,111600,480075700,12720,12720,12720,12720,6
20241025,111500,479999380,12720,12710,12720,12710,137
20241025,111400,478258010,12720,12730,12730,12710,520
20241025,111300,471643860,12720,12730,12730,12720,10
20241025,111200,471516580,12730,12720,12730,12720,623
20241025,111100,463586610,12730,12720,12730,12710,425
20241025,111000,458182750,12720,12720,12730,12720,819
20241025,110900,447763720,12730,12730,12730,12730,174
20241025,110800,445548700,12720,12740,12740,12720,358
20241025,110700,440990840,12740,12760,12760,12740,1541
20241025,110600,421343680,12770,12770,12770,12770,60
20241025,110500,420577480,12760,12770,12770,12760,517
20241025,110400,413978680,12780,12780,12780,12780,0
20241025,110300,413978680,12780,12780,12780,12780,49
20241025,110200,413352460,12770,12770,12770,12770,65
20241025,110100,412522410,12780,12780,12780,12780,1
20241025,110000,412509630,12780,12770,12780,12770,136
20241025,105900,410772500,12770,12770,12770,12770,20
20241025,105800,410517100,12770,12770,12770,12760,738
20241025,105700,401093100,12780,12790,12790,12780,528
20241025,105600,394345200,12790,12810,12810,12790,1334
20241025,105500,377280480,12810,12820,12820,12810,190
20241025,105400,374846180,12820,12820,12820,12820,1
20241025,105300,374833360,12810,12810,12810,12810,120
20241025,105200,373296160,12810,12820,12820,12810,54
20241025,105100,372603920,12820,12820,12820,12820,100
20241025,105000,371321920,12830,12830,12830,12830,0
20241025,104900,371321920,12830,12820,12830,12820,48
20241025,104800,370706150,12820,12830,12830,12820,100
20241025,104700,369424040,12840,12840,12840,12840,0
20241025,104600,369424040,12840,12850,12850,12840,133
20241025,104500,367715520,12860,12860,12860,12860,0
20241025,104400,367715520,12860,12860,12860,12860,1
20241025,104300,367702660,12860,12850,12860,12850,81
20241025,104200,366661400,12850,12850,12850,12850,0
20241025,104100,366661400,12850,12850,12850,12850,50
20241025,104000,366018900,12850,12840,12850,12840,181
20241025,103900,363693660,12850,12820,12860,12820,304
20241025,103800,359795360,12820,12810,12820,12810,24
20241025,103700,359487710,12820,12820,12820,12810,146
20241025,103600,357616060,12830,12830,12830,12830,0
20241025,103500,357616060,12830,12790,12850,12790,563
20241025,103400,350390080,12800,12790,12800,12790,326
20241025,103300,346220530,12780,12770,12780,12770,850
20241025,103200,335362770,12760,12790,12790,12760,2000
20241025,103100,309824040,12800,12800,12800,12800,0
20241025,103000,309824040,12800,12810,12810,12800,228
20241025,102900,306905420,12820,12820,12820,12820,141
20241025,102800,305097800,12820,12820,12820,12820,40
20241025,102700,304585000,12830,12830,12830,12830,19
20241025,102600,304341230,12840,12850,12850,12840,461
20241025,102500,298417830,12870,12870,12870,12870,0
20241025,102400,298417830,12870,12870,12870,12870,0
20241025,102300,298417830,12870,12870,12880,12870,921
20241025,102200,286560580,12880,12880,12880,12880,0
20241025,102100,286560580,12880,12850,12880,12850,341
20241025,102000,282175450,12850,12850,12850,12850,1
20241025,101900,282162600,12840,12820,12840,12820,436
20241025,101800,276573060,12800,12800,12800,12800,0
20241025,101700,276573060,12800,12820,12820,12800,357
20241025,101600,271999890,12820,12830,12830,12820,61
20241025,101500,271217270,12830,12830,12830,12830,38
20241025,101400,270729730,12830,12820,12830,12810,325
20241025,101300,266561110,12830,12810,12830,12810,215
20241025,101200,263806940,12810,12810,12810,12810,102
20241025,101100,262500320,12810,12800,12810,12800,602
20241025,101000,254794660,12800,12790,12800,12790,133
20241025,100900,253092290,12800,12800,12800,12800,69
20241025,100800,252209090,12800,12800,12800,12800,562
20241025,100700,245015490,12810,12810,12810,12810,10
20241025,100600,244887390,12810,12810,12810,12800,65
20241025,100500,244054840,12810,12810,12810,12810,40
20241025,100400,243542440,12810,12810,12810,12810,3
20241025,100300,243504010,12810,12810,12810,12810,49
20241025,100200,242876320,12810,12810,12810,12810,153
20241025,100100,240916390,12810,12810,12810,12810,20
20241025,100000,240660190,12820,12820,12820,12820,55
20241025,095900,239955090,12820,12820,12820,12820,127
20241025,095800,238326950,12810,12810,12820,12810,57
20241025,095700,237596390,12820,12820,12820,12820,25
20241025,095600,237275890,12810,12820,12820,12810,47
20241025,095500,236673770,12820,12820,12820,12820,63
20241025,095400,235866110,12820,12820,12820,12820,0
20241025,095300,235866110,12820,12820,12820,12820,0
20241025,095200,235866110,12820,12830,12830,12820,117
20241025,095100,234366120,12820,12820,12820,12820,191
20241025,095000,231917500,12800,12810,12810,12800,110
20241025,094900,230508950,12820,12810,12820,12810,69
20241025,094800,229624630,12810,12800,12810,12800,525
20241025,094700,222904060,12810,12810,12810,12810,71
20241025,094600,221994550,12810,12800,12810,12800,1328
20241025,094500,204994280,12800,12810,12810,12800,27
20241025,094400,204648420,12810,12820,12820,12800,893
20241025,094300,193212830,12800,12850,12850,12800,1180
20241025,094200,178074340,12850,12850,12850,12850,52
20241025,094100,177406140,12860,12880,12880,12860,87
20241025,094000,176286220,12870,12890,12890,12870,284
20241025,093900,172627730,12890,12880,12890,12880,37
20241025,093800,172151150,12890,12880,12890,12880,242
20241025,093700,169033320,12890,12890,12890,12880,222
20241025,093600,166172870,12890,12890,12890,12890,250
20241025,093500,162950370,12890,12900,12900,12880,1773
20241025,093400,140081560,12900,12920,12920,12900,1515
20241025,093300,120520660,12950,12910,12950,12910,680
20241025,093200,111740200,12910,12920,12920,12910,154
20241025,093100,109751610,12910,12910,12910,12910,164
20241025,093000,107634370,12920,12920,12920,12920,188
20241025,092900,105205410,12930,12930,12930,12930,42
20241025,092800,104662350,12930,12930,12930,12920,350
20241025,092700,100137980,12930,12930,12930,12920,1335
20241025,092600,82888020,12920,12920,12920,12920,81
20241025,092500,81841500,12910,12910,12910,12910,188
20241025,092400,79414420,12920,12920,12920,12920,250
20241025,092300,76184420,12920,12920,12920,12920,41
20241025,092200,75654700,12910,12910,12910,12910,775
20241025,092100,65649450,12910,12950,12950,12910,548
20241025,092000,58565150,12950,12950,12950,12950,0
20241025,091900,58565150,12950,12950,12950,12950,60
20241025,091800,57788150,12950,12940,12950,12930,156
20241025,091700,55769440,12950,12950,12950,12950,0
20241025,091600,55769440,12950,12950,12950,12950,1
20241025,091500,55756490,12930,12940,12940,12930,10
20241025,091400,55627180,12930,12930,12930,12930,1
20241025,091300,55614250,12940,12940,12940,12940,32
20241025,091200,55200170,12940,12950,12950,12940,92
20241025,091100,54009490,12960,12960,12960,12960,8
20241025,091000,53905810,12960,12990,12990,12950,185
20241025,090900,51504220,13000,13000,13000,13000,1
20241025,090800,51491220,13000,12950,13000,12950,1001
20241025,090700,38486560,12950,12950,12950,12950,271
20241025,090600,34977110,12950,12880,12950,12820,617
20241025,090500,27024620,12870,12870,12870,12870,0
20241025,090400,27024620,12870,12870,12870,12870,524
20241025,090300,20280740,12870,12760,12870,12760,134
20241025,090200,18566610,12760,12880,12880,12750,791
20241025,090100,8448250,12880,12900,12900,12870,65
20241025,090000,7611000,12900,12900,12900,12900,586