KissMeData/045660/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,191700,25317540130,11060,11060,11060,11060,17759
20231020,191600,25317540130,11060,11060,11060,11060,0
20231020,191500,25317540130,11060,11060,11060,11060,0
20231020,191400,25317540130,11060,11060,11060,11060,0
20231020,191300,25317540130,11060,11060,11060,11060,0
20231020,191200,25317540130,11060,11060,11060,11060,0
20231020,191100,25317540130,11060,11060,11060,11060,0
20231020,191000,25317540130,11060,11060,11060,11060,0
20231020,190900,25317540130,11060,11060,11060,11060,0
20231020,190800,25317540130,11060,11060,11060,11060,0
20231020,190700,25317540130,11060,11060,11060,11060,0
20231020,190600,25317540130,11060,11060,11060,11060,0
20231020,190500,25317540130,11060,11060,11060,11060,0
20231020,190400,25317540130,11060,11060,11060,11060,0
20231020,190300,25317540130,11060,11060,11060,11060,0
20231020,190200,25317540130,11060,11060,11060,11060,0
20231020,190100,25317540130,11060,11060,11060,11060,0
20231020,190000,25317540130,11060,11060,11060,11060,0
20231020,185900,25317540130,11060,11060,11060,11060,0
20231020,185800,25317540130,11060,11060,11060,11060,0
20231020,185700,25317540130,11060,11060,11060,11060,0
20231020,185600,25317540130,11060,11060,11060,11060,0
20231020,185500,25317540130,11060,11060,11060,11060,0
20231020,185400,25317540130,11060,11060,11060,11060,0
20231020,185300,25317540130,11060,11060,11060,11060,0
20231020,185200,25317540130,11060,11060,11060,11060,0
20231020,185100,25317540130,11060,11060,11060,11060,0
20231020,185000,25317540130,11060,11060,11060,11060,0
20231020,184900,25317540130,11060,11060,11060,11060,0
20231020,184800,25317540130,11060,11060,11060,11060,0
20231020,184700,25317540130,11060,11060,11060,11060,17759
20231020,184600,25317540130,11060,11060,11060,11060,0
20231020,184500,25317540130,11060,11060,11060,11060,0
20231020,184400,25317540130,11060,11060,11060,11060,0
20231020,184300,25317540130,11060,11060,11060,11060,0
20231020,184200,25317540130,11060,11060,11060,11060,0
20231020,184100,25317540130,11060,11060,11060,11060,0
20231020,184000,25317540130,11060,11060,11060,11060,0
20231020,183900,25317540130,11060,11060,11060,11060,0
20231020,183800,25317540130,11060,11060,11060,11060,0
20231020,183700,25317540130,11060,11060,11060,11060,0
20231020,183600,25317540130,11060,11060,11060,11060,0
20231020,183500,25317540130,11060,11060,11060,11060,0
20231020,183400,25317540130,11060,11060,11060,11060,0
20231020,183300,25317540130,11060,11060,11060,11060,0
20231020,183200,25317540130,11060,11060,11060,11060,0
20231020,183100,25317540130,11060,11060,11060,11060,0
20231020,183000,25317540130,11060,11060,11060,11060,0
20231020,182900,25317540130,11060,11060,11060,11060,0
20231020,182800,25317540130,11060,11060,11060,11060,0
20231020,182700,25317540130,11060,11060,11060,11060,0
20231020,182600,25317540130,11060,11060,11060,11060,0
20231020,182500,25317540130,11060,11060,11060,11060,0
20231020,182400,25317540130,11060,11060,11060,11060,0
20231020,182300,25317540130,11060,11060,11060,11060,0
20231020,182200,25317540130,11060,11060,11060,11060,0
20231020,182100,25317540130,11060,11060,11060,11060,0
20231020,182000,25317540130,11060,11060,11060,11060,0
20231020,181900,25317540130,11060,11060,11060,11060,0
20231020,181800,25317540130,11060,11060,11060,11060,0
20231020,181700,25317540130,11060,11060,11060,11060,17759
20231020,181600,25317540130,11060,11060,11060,11060,0
20231020,181500,25317540130,11060,11060,11060,11060,0
20231020,181400,25317540130,11060,11060,11060,11060,0
20231020,181300,25317540130,11060,11060,11060,11060,0
20231020,181200,25317540130,11060,11060,11060,11060,0
20231020,181100,25317540130,11060,11060,11060,11060,0
20231020,181000,25317540130,11060,11060,11060,11060,0
20231020,180900,25317540130,11060,11060,11060,11060,0
20231020,180800,25317540130,11060,11060,11060,11060,0
20231020,180700,25317540130,11060,11060,11060,11060,0
20231020,180600,25317540130,11060,11060,11060,11060,0
20231020,180500,25317540130,11060,11060,11060,11060,0
20231020,180400,25317540130,11060,11060,11060,11060,0
20231020,180300,25317540130,11060,11060,11060,11060,0
20231020,180200,25317540130,11060,11060,11060,11060,0
20231020,180100,25317540130,11060,11060,11060,11060,0
20231020,180000,25317540130,11060,11060,11060,11060,0
20231020,175900,25317540130,11060,11060,11060,11060,0
20231020,175800,25317540130,11060,11060,11060,11060,0
20231020,175700,25317540130,11060,11060,11060,11060,0
20231020,175600,25317540130,11060,11060,11060,11060,0
20231020,175500,25317540130,11060,11060,11060,11060,0
20231020,175400,25317540130,11060,11060,11060,11060,0
20231020,175300,25317540130,11060,11060,11060,11060,0
20231020,175200,25317540130,11060,11060,11060,11060,0
20231020,175100,25317540130,11060,11060,11060,11060,0
20231020,175000,25317540130,11060,11060,11060,11060,0
20231020,174900,25317540130,11060,11060,11060,11060,0
20231020,174800,25317540130,11060,11060,11060,11060,0
20231020,174700,25317540130,11060,11060,11060,11060,17759
20231020,174600,25317540130,11060,11060,11060,11060,0
20231020,174500,25317540130,11060,11060,11060,11060,0
20231020,174400,25317540130,11060,11060,11060,11060,0
20231020,174300,25317540130,11060,11060,11060,11060,0
20231020,174200,25317540130,11060,11060,11060,11060,0
20231020,174100,25317540130,11060,11060,11060,11060,0
20231020,174000,25317540130,11060,11060,11060,11060,0
20231020,173900,25317540130,11060,11060,11060,11060,0
20231020,173800,25317540130,11060,11060,11060,11060,0
20231020,173700,25317540130,11060,11060,11060,11060,0
20231020,173600,25317540130,11060,11060,11060,11060,0
20231020,173500,25317540130,11060,11060,11060,11060,0
20231020,173400,25317540130,11060,11060,11060,11060,0
20231020,173300,25317540130,11060,11060,11060,11060,0
20231020,173200,25317540130,11060,11060,11060,11060,0
20231020,173100,25317540130,11060,11060,11060,11060,0
20231020,173000,25317540130,11060,11060,11060,11060,0
20231020,172900,25317540130,11060,11060,11060,11060,0
20231020,172800,25317540130,11060,11060,11060,11060,0
20231020,172700,25317540130,11060,11060,11060,11060,0
20231020,172600,25317540130,11060,11060,11060,11060,0
20231020,172500,25317540130,11060,11060,11060,11060,0
20231020,172400,25317540130,11060,11060,11060,11060,0
20231020,172300,25317540130,11060,11060,11060,11060,0
20231020,172200,25317540130,11060,11060,11060,11060,0
20231020,172100,25317540130,11060,11060,11060,11060,0
20231020,172000,25317540130,11060,11060,11060,11060,0
20231020,171900,25317540130,11060,11060,11060,11060,0
20231020,171800,25317540130,11060,11060,11060,11060,0
20231020,171700,25317540130,11060,11060,11060,11060,17759
20231020,171600,25317540130,11060,11060,11060,11060,0
20231020,171500,25317540130,11060,11060,11060,11060,0
20231020,171400,25317540130,11060,11060,11060,11060,0
20231020,171300,25317540130,11060,11060,11060,11060,0
20231020,171200,25317540130,11060,11060,11060,11060,0
20231020,171100,25317540130,11060,11060,11060,11060,0
20231020,171000,25317540130,11060,11060,11060,11060,0
20231020,170900,25317540130,11060,11060,11060,11060,0
20231020,170800,25317540130,11060,11060,11060,11060,0
20231020,170700,25317540130,11060,11060,11060,11060,0
20231020,170600,25317540130,11060,11060,11060,11060,0
20231020,170500,25317540130,11060,11060,11060,11060,0
20231020,170400,25317540130,11060,11060,11060,11060,0
20231020,170300,25317540130,11060,11060,11060,11060,0
20231020,170200,25317540130,11060,11060,11060,11060,0
20231020,170100,25317540130,11060,11060,11060,11060,0
20231020,170000,25317540130,11060,11060,11060,11060,0
20231020,165900,25317540130,11060,11060,11060,11060,0
20231020,165800,25317540130,11060,11060,11060,11060,0
20231020,165700,25317540130,11060,11060,11060,11060,0
20231020,165600,25317540130,11060,11060,11060,11060,0
20231020,165500,25317540130,11060,11060,11060,11060,0
20231020,165400,25317540130,11060,11060,11060,11060,0
20231020,165300,25317540130,11060,11060,11060,11060,0
20231020,165200,25317540130,11060,11060,11060,11060,0
20231020,165100,25317540130,11060,11060,11060,11060,0
20231020,165000,25317540130,11060,11060,11060,11060,0
20231020,164900,25317540130,11060,11060,11060,11060,0
20231020,164800,25317540130,11060,11060,11060,11060,0
20231020,164700,25317540130,11060,11060,11060,11060,17759
20231020,164600,25317540130,11060,11060,11060,11060,0
20231020,164500,25317540130,11060,11060,11060,11060,0
20231020,164400,25317540130,11060,11060,11060,11060,0
20231020,164300,25317540130,11060,11060,11060,11060,0
20231020,164200,25317540130,11060,11060,11060,11060,0
20231020,164100,25317540130,11060,11060,11060,11060,0
20231020,164000,25317540130,11060,11060,11060,11060,0
20231020,163900,25317540130,11060,11060,11060,11060,0
20231020,163800,25317540130,11060,11060,11060,11060,0
20231020,163700,25317540130,11060,11060,11060,11060,0
20231020,163600,25317540130,11060,11060,11060,11060,0
20231020,163500,25317540130,11060,11060,11060,11060,0
20231020,163400,25317540130,11060,11060,11060,11060,0
20231020,163300,25317540130,11060,11060,11060,11060,0
20231020,163200,25317540130,11060,11060,11060,11060,0
20231020,163100,25317540130,11060,11060,11060,11060,0
20231020,163000,25317540130,11060,11060,11060,11060,0
20231020,162900,25317540130,11060,11060,11060,11060,0
20231020,162800,25317540130,11060,11060,11060,11060,0
20231020,162700,25317540130,11060,11060,11060,11060,0
20231020,162600,25317540130,11060,11060,11060,11060,0
20231020,162500,25317540130,11060,11060,11060,11060,0
20231020,162400,25317540130,11060,11060,11060,11060,0
20231020,162300,25317540130,11060,11060,11060,11060,0
20231020,162200,25317540130,11060,11060,11060,11060,0
20231020,162100,25317540130,11060,11060,11060,11060,0
20231020,162000,25317540130,11060,11060,11060,11060,0
20231020,161900,25317540130,11060,11060,11060,11060,0
20231020,161800,25317540130,11060,11060,11060,11060,0
20231020,161700,25317540130,11060,11060,11060,11060,17759
20231020,161600,25317540130,11060,11060,11060,11060,0
20231020,161500,25317540130,11060,11060,11060,11060,0
20231020,161400,25317540130,11060,11060,11060,11060,0
20231020,161300,25317540130,11060,11060,11060,11060,0
20231020,161200,25317540130,11060,11060,11060,11060,0
20231020,161100,25317540130,11060,11060,11060,11060,0
20231020,161000,25317540130,11060,11060,11060,11060,0
20231020,160900,25317540130,11060,11060,11060,11060,0
20231020,160800,25317540130,11060,11060,11060,11060,0
20231020,160700,25317540130,11060,11060,11060,11060,0
20231020,160600,25317540130,11060,11060,11060,11060,0
20231020,160500,25317540130,11060,11060,11060,11060,0
20231020,160400,25317540130,11060,11060,11060,11060,0
20231020,160300,25317540130,11060,11060,11060,11060,0
20231020,160200,25317540130,11060,11060,11060,11060,0
20231020,160100,25317540130,11060,11060,11060,11060,0
20231020,160000,25317540130,11060,11060,11060,11060,0
20231020,155900,25317540130,11060,11060,11060,11060,0
20231020,155800,25317540130,11060,11060,11060,11060,0
20231020,155700,25317540130,11060,11060,11060,11060,0
20231020,155600,25317540130,11060,11060,11060,11060,0
20231020,155500,25317540130,11060,11060,11060,11060,0
20231020,155400,25317540130,11060,11060,11060,11060,0
20231020,155300,25317540130,11060,11060,11060,11060,0
20231020,155200,25317540130,11060,11060,11060,11060,0
20231020,155100,25317540130,11060,11060,11060,11060,0
20231020,155000,25317540130,11060,11060,11060,11060,0
20231020,154900,25317540130,11060,11060,11060,11060,0
20231020,154800,25317540130,11060,11060,11060,11060,0
20231020,154700,25317540130,11060,11060,11060,11060,17759
20231020,154600,25317540130,11060,11060,11060,11060,0
20231020,154500,25317540130,11060,11060,11060,11060,0
20231020,154400,25317540130,11060,11060,11060,11060,0
20231020,154300,25317540130,11060,11060,11060,11060,0
20231020,154200,25317540130,11060,11060,11060,11060,0
20231020,154100,25317540130,11060,11060,11060,11060,0
20231020,154000,25317540130,11060,11060,11060,11060,0
20231020,153900,25317540130,11060,11060,11060,11060,0
20231020,153800,25317540130,11060,11060,11060,11060,0
20231020,153700,25317540130,11060,11060,11060,11060,0
20231020,153600,25317540130,11060,11060,11060,11060,0
20231020,153500,25317540130,11060,11060,11060,11060,0
20231020,153400,25317540130,11060,11060,11060,11060,0
20231020,153300,25317540130,11060,11060,11060,11060,0
20231020,153200,25317540130,11060,11060,11060,11060,0
20231020,153100,25317540130,11060,11060,11060,11060,0
20231020,153000,25317540130,11060,11060,11060,11060,17759
20231020,152900,25121125590,11170,11170,11170,11170,0
20231020,152800,25121125590,11170,11170,11170,11170,0
20231020,152700,25121125590,11170,11170,11170,11170,0
20231020,152600,25121125590,11170,11170,11170,11170,0
20231020,152500,25121125590,11170,11170,11170,11170,0
20231020,152400,25121125590,11170,11170,11170,11170,0
20231020,152300,25121125590,11170,11170,11170,11170,0
20231020,152200,25121125590,11170,11170,11170,11170,0
20231020,152100,25121125590,11170,11170,11170,11170,0
20231020,152000,25121125590,11170,11170,11170,11170,0
20231020,151900,25121125590,11170,11120,11170,11110,3861
20231020,151800,25078150510,11140,11160,11250,11120,1191
20231020,151700,25064849870,11160,11170,11270,11160,3399
20231020,151600,25026742840,11170,11110,11260,11110,1330
20231020,151500,25011844140,11130,11140,11140,11100,2415
20231020,151400,24985005090,11140,11190,11190,11140,1860
20231020,151300,24964238000,11200,11240,11240,11200,1095
20231020,151200,24951956080,11240,11200,11240,11200,174
20231020,151100,24950005600,11200,11320,11320,11200,1549
20231020,151000,24932598530,11320,11340,11350,11260,6921
20231020,150900,24854465810,11330,11300,11340,11260,1288
20231020,150800,24839914720,11320,11170,11320,11150,7202
20231020,150700,24759024000,11170,11170,11230,11170,1492
20231020,150600,24742320760,11230,11180,11240,11150,1886
20231020,150500,24721223210,11180,11240,11280,11180,2974
20231020,150400,24687867350,11230,11250,11300,11210,1995
20231020,150300,24665411370,11270,11290,11320,11270,1964
20231020,150200,24643222190,11320,11270,11350,11270,4661
20231020,150100,24590452820,11270,11130,11410,11130,18760
20231020,150000,24377924490,11150,11030,11150,11030,3256
20231020,145900,24341770160,11020,11000,11100,11000,1936
20231020,145800,24320387120,11060,11080,11100,11000,4508
20231020,145700,24270635470,11060,11100,11100,11050,185
20231020,145600,24268586450,11100,11050,11100,11050,309
20231020,145500,24265161780,11050,11130,11130,11030,961
20231020,145400,24254549850,11040,11150,11150,11040,4136
20231020,145300,24208629910,11170,11190,11190,11170,725
20231020,145200,24200525990,11190,11190,11190,11170,296
20231020,145100,24197216290,11190,11170,11190,11170,1281
20231020,145000,24182900590,11180,11140,11180,11130,574
20231020,144900,24176506710,11140,11140,11140,11140,387
20231020,144800,24172195530,11140,11170,11180,11080,1813
20231020,144700,24152025110,11170,11110,11180,11110,386
20231020,144600,24147717780,11180,11080,11200,11080,990
20231020,144500,24136658200,11230,11080,11230,11050,4261
20231020,144400,24089268070,11080,11230,11230,11080,12849
20231020,144300,23945631880,11220,11260,11270,11210,2096
20231020,144200,23922117310,11210,11260,11270,11210,2342
20231020,144100,23895785790,11270,11250,11270,11220,907
20231020,144000,23885593310,11250,11210,11340,11210,659
20231020,143900,23878150790,11210,11300,11370,11210,2042
20231020,143800,23855164930,11380,11320,11380,11280,3394
20231020,143700,23816773110,11350,11340,11350,11240,2433
20231020,143600,23789304130,11340,11260,11420,11260,7531
20231020,143500,23703805640,11270,11210,11320,11210,2735
20231020,143400,23672982890,11210,11310,11310,11210,3836
20231020,143300,23629756910,11270,11270,11420,11270,8409
20231020,143200,23534257240,11280,11260,11350,11260,5464
20231020,143100,23472436290,11260,11460,11480,11250,14330
20231020,143000,23308840100,11470,11220,11470,11210,13721
20231020,142900,23153139420,11220,11210,11220,11150,577
20231020,142800,23146674740,11210,11190,11220,11130,1430
20231020,142700,23130650090,11210,11120,11210,11120,1535
20231020,142600,23113464780,11120,11120,11120,11120,11
20231020,142500,23113342460,11120,11150,11180,11120,574
20231020,142400,23106936710,11150,11190,11200,11090,888
20231020,142300,23097046660,11210,11220,11220,11160,1308
20231020,142200,23082388280,11220,11210,11230,11210,2600
20231020,142100,23053215100,11220,11070,11230,11070,3939
20231020,142000,23009218770,11010,11020,11070,11010,2314
20231020,141900,22983735600,11030,11100,11110,11030,1256
20231020,141800,22969851810,11080,11070,11100,11070,417
20231020,141700,22965233300,11060,11060,11080,11060,224
20231020,141600,22962755570,11090,11040,11090,11040,467
20231020,141500,22957599120,11040,11050,11050,11040,121
20231020,141400,22956263220,11040,11050,11100,11040,170
20231020,141300,22954384640,11030,11150,11160,11030,1339
20231020,141200,22939497160,11150,11150,11150,11100,318
20231020,141100,22935953610,11100,11100,11110,11100,240
20231020,141000,22933289600,11160,11120,11160,11100,1749
20231020,140900,22913850320,11120,11150,11150,11120,588
20231020,140800,22907303520,11150,11180,11180,11150,435
20231020,140700,22902453120,11180,11200,11220,11180,1534
20231020,140600,22885296890,11180,11130,11200,11130,4872
20231020,140500,22830903060,11140,11070,11140,11070,427
20231020,140400,22826152720,11030,11040,11040,11010,483
20231020,140300,22820832250,11040,11090,11090,11040,656
20231020,140200,22813568310,11080,11090,11090,11080,307
20231020,140100,22810164710,11090,11080,11140,11080,1492
20231020,140000,22793631440,11140,11120,11140,11080,1291
20231020,135900,22779318320,11140,11140,11140,11100,176
20231020,135800,22777358840,11140,11160,11160,11090,1193
20231020,135700,22764081370,11160,11120,11160,11110,2260
20231020,135600,22738924660,11120,11060,11140,11060,967
20231020,135500,22728178740,11060,11010,11090,11010,1283
20231020,135400,22714006390,11010,11030,11030,11000,314
20231020,135300,22710547590,11000,11010,11020,11000,1833
20231020,135200,22690369050,11010,11000,11050,11000,255
20231020,135100,22687563110,11050,11000,11050,10960,3319
20231020,135000,22651075600,10960,11010,11010,10960,1672
20231020,134900,22632715710,11000,11020,11100,11000,1370
20231020,134800,22617609380,11000,10950,11020,10950,1078
20231020,134700,22605752890,10950,11000,11010,10950,3705
20231020,134600,22565060670,11010,11030,11030,11000,2094
20231020,134500,22541996570,11030,11050,11050,11030,1014
20231020,134400,22530800400,11060,11080,11090,11060,3301
20231020,134300,22494237480,11080,11100,11120,11080,475
20231020,134200,22488971720,11100,11070,11100,11070,1804
20231020,134100,22468994100,11070,11100,11100,11070,288
20231020,134000,22465800090,11100,11100,11110,11090,566
20231020,133900,22459519220,11110,11110,11120,11110,124
20231020,133800,22458141570,11100,11050,11100,11030,614
20231020,133700,22451339170,11030,11020,11050,11020,910
20231020,133600,22441301270,11020,11060,11060,11020,309
20231020,133500,22437888150,11060,11100,11100,11060,632
20231020,133400,22430879340,11110,11100,11120,11090,1401
20231020,133300,22415315980,11100,11010,11100,11010,642
20231020,133200,22408225440,11010,11040,11060,10980,2609
20231020,133100,22379507320,11070,11030,11080,11000,4057
20231020,133000,22334816690,11030,11060,11100,11020,1368
20231020,132900,22319711010,11060,11090,11090,11060,1691
20231020,132800,22300987460,11090,11120,11120,11090,4229
20231020,132700,22254013580,11110,11130,11140,11110,1261
20231020,132600,22239991880,11130,11200,11200,11120,1306
20231020,132500,22225449110,11130,11180,11280,11130,10968
20231020,132400,22102881150,11180,11230,11250,11180,3122
20231020,132300,22067899810,11230,11220,11250,11210,302
20231020,132200,22064510760,11250,11250,11290,11250,2043
20231020,132100,22041482290,11260,11220,11260,11220,6523
20231020,132000,21968104380,11240,11210,11240,11200,1291
20231020,131900,21953601770,11240,11190,11290,11190,1852
20231020,131800,21932798140,11140,11240,11240,11110,2412
20231020,131700,21905921710,11240,11290,11300,11210,2309
20231020,131600,21879932130,11300,11430,11450,11290,6625
20231020,131500,21804556960,11450,11480,11490,11420,10815
20231020,131400,21680569320,11430,11490,11500,11400,17341
20231020,131300,21482018330,11490,11310,11500,11290,17108
20231020,131200,21286663660,11300,11110,11300,11060,10978
20231020,131100,21163453300,11100,11210,11220,11100,2567
20231020,131000,21134758230,11200,11190,11270,11190,1771
20231020,130900,21114919250,11200,11080,11200,11080,3726
20231020,130800,21073327170,11060,10960,11060,10960,1503
20231020,130700,21056783730,10960,10990,10990,10960,1938
20231020,130600,21035534890,10970,11050,11050,10970,867
20231020,130500,21025999210,11050,11030,11060,11030,305
20231020,130400,21022629170,11030,11030,11060,11030,627
20231020,130300,21015712090,11050,11100,11100,11050,324
20231020,130200,21012120720,11080,11010,11080,10960,2236
20231020,130100,20987490610,11010,11010,11060,10970,3049
20231020,130000,20953953800,11020,11020,11020,11020,468
20231020,125900,20948796440,11010,11020,11080,11000,1727
20231020,125800,20929776790,11010,11130,11130,11000,2944
20231020,125700,20897187150,11130,11140,11160,11130,1696
20231020,125600,20878298520,11160,11190,11200,11160,389
20231020,125500,20873954450,11200,11160,11210,11140,1399
20231020,125400,20858300860,11160,11240,11240,11130,1404
20231020,125300,20842637130,11240,11260,11260,11190,6851
20231020,125200,20765634900,11260,11260,11290,11260,1055
20231020,125100,20753745300,11260,11240,11270,11240,1984
20231020,125000,20731404030,11240,11250,11270,11230,2085
20231020,124900,20707954970,11260,11320,11320,11240,7461
20231020,124800,20623812250,11320,11320,11350,11230,6747
20231020,124700,20547692960,11320,11120,11330,11100,8781
20231020,124600,20448972260,11100,11090,11100,11070,1068
20231020,124500,20437131010,11090,11020,11100,11010,2137
20231020,124400,20413500960,11010,11060,11070,11000,1358
20231020,124300,20398508540,11060,11040,11070,11030,2024
20231020,124200,20376140010,11050,11010,11050,11010,722
20231020,124100,20368176950,11010,11030,11040,11000,2988
20231020,124000,20335272310,11020,10980,11030,10960,1511
20231020,123900,20318643810,10940,10920,10970,10920,4343
20231020,123800,20271105560,10940,10940,10950,10900,3371
20231020,123700,20234275420,10950,10920,10950,10900,3210
20231020,123600,20199206430,10920,10950,10950,10860,10726
20231020,123500,20082217290,10950,10980,10990,10940,2922
20231020,123400,20050195270,10970,10950,10990,10930,3318
20231020,123300,20013874810,10960,11000,11010,10940,9621
20231020,123200,19908214720,11010,11090,11090,10990,11834
20231020,123100,19777715490,11090,11230,11230,11090,4797
20231020,123000,19724175800,11230,11220,11290,11220,471
20231020,122900,19718889890,11220,11240,11300,11220,2544
20231020,122800,19690195500,11220,11200,11240,11200,1611
20231020,122700,19672127550,11200,11110,11200,11090,8294
20231020,122600,19579998440,11110,11160,11200,11110,5811
20231020,122500,19515254000,11160,11280,11300,11150,14881
20231020,122400,19348481410,11280,11340,11340,11280,6751
20231020,122300,19272111400,11310,11320,11360,11300,3274
20231020,122200,19235066420,11300,11340,11350,11280,3238
20231020,122100,19198465990,11340,11310,11350,11310,1133
20231020,122000,19185642000,11350,11320,11380,11300,2412
20231020,121900,19158341730,11300,11360,11390,11300,2937
20231020,121800,19125023550,11360,11450,11460,11300,4930
20231020,121700,19068871820,11410,11470,11480,11410,1932
20231020,121600,19046746780,11480,11370,11500,11350,5389
20231020,121500,18985256630,11320,11280,11380,11280,4327
20231020,121400,18936276810,11330,11460,11490,11250,18415
20231020,121300,18727402850,11460,11490,11490,11410,9185
20231020,121200,18622316850,11490,11600,11600,11430,11280
20231020,121100,18492531430,11600,11720,11740,11590,8148
20231020,121000,18397534290,11710,11670,11710,11640,5820
20231020,120900,18329537390,11670,11530,11670,11530,7767
20231020,120800,18239375970,11530,11560,11600,11510,8013
20231020,120700,18146881590,11560,11620,11670,11510,23547
20231020,120600,17874232990,11620,11750,11800,11600,22923
20231020,120500,17606410620,11750,11890,11920,11750,24834
20231020,120400,17313054510,11880,12080,12110,11850,28341
20231020,120300,16973765800,12030,11940,12310,11940,109150
20231020,120200,15643671640,11940,12030,12050,11840,25293
20231020,120100,15341078770,12040,11850,12060,11800,28573
20231020,120000,14999194750,11800,11760,11960,11710,30326
20231020,115900,14639815060,11770,11660,11770,11610,10649
20231020,115800,14515243100,11660,11580,11690,11550,6573
20231020,115700,14438796210,11650,11740,11870,11510,21031
20231020,115600,14192646340,11750,11830,11940,11740,16400
20231020,115500,13998470980,11830,12090,12090,11800,27707
20231020,115400,13666335260,12090,11590,12180,11500,88037
20231020,115300,12612198440,11620,11630,11650,11490,14001
20231020,115200,12449865910,11630,11540,11650,11490,16011
20231020,115100,12264283420,11530,11420,11530,11420,11446
20231020,115000,12132945200,11420,11470,11740,11370,57003
20231020,114900,11470631070,11470,11420,11530,11370,16136
20231020,114800,11285653130,11410,11130,11550,11130,26054
20231020,114700,10988463190,11140,11050,11170,11040,3451
20231020,114600,10950093620,11050,11150,11190,11040,3864
20231020,114500,10907232210,11190,11070,11200,11070,1837
20231020,114400,10886793350,11070,11100,11170,11070,3694
20231020,114300,10845763230,11100,11160,11210,11100,4862
20231020,114200,10791664170,11150,11270,11320,11100,11180
20231020,114100,10666353690,11270,11220,11330,11110,14095
20231020,114000,10508270310,11220,11020,11230,10830,19281
20231020,113900,10295082280,11000,11150,11240,11000,15263
20231020,113800,10125168000,11150,11340,11390,11010,33571
20231020,113700,9750145520,11360,11520,11590,11280,15912
20231020,113600,9569001000,11500,11630,11700,11500,35455
20231020,113500,9157507770,11670,11400,11680,11310,43223
20231020,113400,8662537290,11400,11680,11680,11370,24460
20231020,113300,8380819790,11690,11610,11700,11550,23251
20231020,113200,8109893870,11620,11760,11820,11500,29770
20231020,113100,7762979310,11750,11920,11930,11710,39614
20231020,113000,7294692570,11930,11750,11960,11690,48343
20231020,112900,6723708010,11740,11750,11940,11690,61218
20231020,112800,6001888700,11750,11290,11810,11260,86484
20231020,112700,5000929020,11280,11380,11450,11280,44122
20231020,112600,4499661930,11360,11240,11420,11220,58196
20231020,112500,3842527600,11180,11180,11180,11180,0
20231020,112400,3842527600,11180,10990,11180,10990,16342
20231020,112300,3660934410,10990,10680,11110,10680,16164
20231020,112200,3484922830,10680,10810,10900,10680,4548
20231020,112100,3436030900,10800,10630,10800,10500,9645
20231020,112000,3333737070,10650,10710,10800,10630,5544
20231020,111900,3274435740,10710,10820,10830,10710,11931
20231020,111800,3146191230,10820,10930,10960,10700,17917
20231020,111700,2952740590,10930,11080,11080,10930,12780
20231020,111600,2812398470,11030,11040,11130,10970,17597
20231020,111500,2618212160,11060,11020,11160,10900,39554
20231020,111400,2181699770,11020,10660,11100,10600,82125
20231020,111300,1288999810,10640,10310,10720,10310,34311
20231020,111200,925404990,10290,10280,10290,10220,1212
20231020,111100,912942910,10190,10310,10310,10150,1334
20231020,111000,899283170,10300,10410,10410,10290,1134
20231020,110900,887555430,10360,10350,10430,10350,1502
20231020,110800,871985420,10350,10470,10480,10350,5851
20231020,110700,811089390,10460,10280,10480,10280,15030
20231020,110600,654882670,10280,10280,10300,10260,2962
20231020,110500,624416960,10280,10170,10280,10160,6257
20231020,110400,560279100,10150,10120,10200,10120,2848
20231020,110300,531334090,10120,10070,10120,10070,851
20231020,110200,522738170,10070,10070,10070,10070,0
20231020,110100,522738170,10070,10050,10070,10050,2
20231020,110000,522718050,10070,10060,10070,10060,2
20231020,105900,522697920,10070,10070,10070,10070,0
20231020,105800,522697920,10070,10070,10070,10070,101
20231020,105700,521680850,10080,10080,10080,10080,0
20231020,105600,521680850,10080,10080,10080,10080,0
20231020,105500,521680850,10080,10020,10080,10020,3
20231020,105400,521650680,10100,10050,10100,10050,511
20231020,105300,516500060,10050,10050,10050,10050,30
20231020,105200,516198560,10010,10010,10010,10010,10
20231020,105100,516098460,10050,10050,10050,10050,0
20231020,105000,516098460,10050,10050,10050,10050,0
20231020,104900,516098460,10050,10020,10050,10020,321
20231020,104800,512880190,10000,9990,10000,9990,289
20231020,104700,509991560,9990,10000,10000,9990,342
20231020,104600,506574460,10020,10020,10020,10020,0
20231020,104500,506574460,10020,10020,10020,10020,0
20231020,104400,506574460,10020,10020,10020,10020,1
20231020,104300,506564440,9980,9980,9980,9980,0
20231020,104200,506564440,9980,9990,9990,9980,231
20231020,104100,504258740,9990,9990,9990,9990,0
20231020,104000,504258740,9990,9990,9990,9990,0
20231020,103900,504258740,9990,9990,9990,9990,3
20231020,103800,504228770,9990,9990,9990,9990,5
20231020,103700,504178820,9990,9990,9990,9990,109
20231020,103600,503089910,10000,10000,10000,10000,6
20231020,103500,503029910,10000,10000,10000,10000,2
20231020,103400,503009910,10020,10020,10020,10020,0
20231020,103300,503009910,10020,10020,10020,10020,0
20231020,103200,503009910,10020,10020,10020,10020,0
20231020,103100,503009910,10020,10020,10020,10020,0
20231020,103000,503009910,10020,10030,10030,10020,262
20231020,102900,500384660,10020,10020,10020,10020,239
20231020,102800,497989880,9990,9990,9990,9990,0
20231020,102700,497989880,9990,10000,10000,9990,1059
20231020,102600,487400450,10000,10010,10010,10000,251
20231020,102500,484889940,10010,10010,10010,10010,39
20231020,102400,484499550,10000,10000,10000,10000,0
20231020,102300,484499550,10000,10040,10040,10000,70
20231020,102200,483799510,10000,10000,10000,10000,80
20231020,102100,482999510,10000,10000,10000,10000,3
20231020,102000,482969510,10000,10000,10000,10000,1001
20231020,101900,472959510,10000,10010,10010,10000,202
20231020,101800,470939480,10000,10000,10000,10000,0
20231020,101700,470939480,10000,10000,10000,10000,254
20231020,101600,468399480,10010,10010,10010,10010,11
20231020,101500,468289370,10060,10000,10060,10000,170
20231020,101400,466587450,10000,10020,10020,10000,156
20231020,101300,465025430,10000,10000,10000,10000,1320
20231020,101200,451825430,10000,10020,10020,10000,583
20231020,101100,445993020,10010,10010,10010,10010,180
20231020,101000,444191220,10020,10060,10060,10020,347
20231020,100900,440712540,10070,10070,10070,10070,1
20231020,100800,440702470,10030,10030,10030,10030,0
20231020,100700,440702470,10030,10030,10030,10030,0
20231020,100600,440702470,10030,10030,10030,10030,10
20231020,100500,440602170,10070,10070,10070,10070,1
20231020,100400,440592100,10080,10010,10080,10010,12
20231020,100300,440471840,10080,10070,10080,10070,21
20231020,100200,440260360,10070,10070,10070,10070,1000
20231020,100100,430190360,10070,10070,10070,10070,0
20231020,100000,430190360,10070,10070,10070,10070,0
20231020,095900,430190360,10070,10060,10070,10060,1001
20231020,095800,420110300,10080,10070,10080,10070,516
20231020,095700,414913430,10060,10060,10060,10060,0
20231020,095600,414913430,10060,9970,10060,9970,6861
20231020,095500,345984110,9970,10000,10000,9970,110
20231020,095400,344884410,10020,10020,10020,10020,0
20231020,095300,344884410,10020,10020,10020,10020,3
20231020,095200,344854350,10020,9960,10020,9960,10
20231020,095100,344754410,9950,9960,9960,9950,22
20231020,095000,344535380,9950,9950,9950,9950,20
20231020,094900,344336380,9960,9940,9960,9940,194
20231020,094800,342404780,9940,9960,9960,9940,305
20231020,094700,339372700,9950,9950,9960,9950,91
20231020,094600,338467200,9950,9930,9950,9930,50
20231020,094500,337970260,9930,9930,9930,9920,1763
20231020,094400,320472850,9930,9920,9930,9920,60
20231020,094300,319877350,9930,9940,9940,9930,265
20231020,094200,317244090,9940,9950,9950,9940,531
20231020,094100,311963550,9950,9960,9960,9950,159
20231020,094000,310381470,9960,9950,9960,9950,918
20231020,093900,301247340,9960,9960,9970,9950,454
20231020,093800,296725150,9980,9980,9980,9970,708
20231020,093700,289664310,10020,10020,10020,10020,12
20231020,093600,289544070,10020,10020,10020,10020,1
20231020,093500,289534050,9980,10020,10020,9980,3
20231020,093400,289504030,10020,10020,10020,10000,11
20231020,093300,289393850,10000,9960,10020,9960,399
20231020,093200,285416230,9960,9990,10020,9960,1608
20231020,093100,269385700,10020,10040,10040,10000,6
20231020,093000,269325580,9980,10020,10050,9980,797
20231020,092900,261362920,10050,10020,10050,9990,1678
20231020,092800,244553140,10050,10050,10050,10050,0
20231020,092700,244553140,10050,10000,10050,10000,323
20231020,092600,241319130,10020,9980,10020,9980,132
20231020,092500,239999690,9980,9980,9990,9970,714
20231020,092400,232874960,9980,10000,10000,9970,129
20231020,092300,231588500,9980,9970,10020,9960,377
20231020,092200,227827060,10020,10060,10060,9970,3457
20231020,092100,193273900,10070,10030,10090,10010,370
20231020,092000,189568450,10090,10070,10100,10050,98
20231020,091900,188583160,10070,10050,10070,10050,79
20231020,091800,187789190,10050,10020,10070,10010,51
20231020,091700,187278330,10020,10030,10030,10010,635
20231020,091600,180916280,10070,10050,10080,10030,2435
20231020,091500,156467110,10080,10050,10080,10050,186
20231020,091400,154597780,10090,10060,10100,10050,263
20231020,091300,151951100,10100,10040,10110,10040,472
20231020,091200,147212090,10040,10020,10040,10020,305
20231020,091100,144155930,10040,10040,10040,10010,1382
20231020,091000,130320690,10010,10040,10040,10010,4062
20231020,090900,89578820,10040,10030,10050,10030,103
20231020,090800,88544960,10030,10090,10090,10020,4826
20231020,090700,40011390,10110,10090,10110,10090,89
20231020,090600,39112840,10080,10080,10080,10080,29
20231020,090500,38820520,10080,10110,10110,10080,581
20231020,090400,32963700,10150,10150,10150,10150,1
20231020,090300,32953550,10060,10080,10080,10060,426
20231020,090200,28662810,10080,10100,10110,10080,629
20231020,090100,22312980,10090,10120,10120,10090,914
20231020,090000,13076790,10120,10170,10170,10120,1286