KissMeData/045660/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,191900,5862328040,11970,11970,11970,11970,4223
20231025,191800,5862328040,11970,11970,11970,11970,0
20231025,191700,5862328040,11970,11970,11970,11970,0
20231025,191600,5862328040,11970,11970,11970,11970,0
20231025,191500,5862328040,11970,11970,11970,11970,0
20231025,191400,5862328040,11970,11970,11970,11970,0
20231025,191300,5862328040,11970,11970,11970,11970,0
20231025,191200,5862328040,11970,11970,11970,11970,0
20231025,191100,5862328040,11970,11970,11970,11970,0
20231025,191000,5862328040,11970,11970,11970,11970,0
20231025,190900,5862328040,11970,11970,11970,11970,0
20231025,190800,5862328040,11970,11970,11970,11970,0
20231025,190700,5862328040,11970,11970,11970,11970,0
20231025,190600,5862328040,11970,11970,11970,11970,0
20231025,190500,5862328040,11970,11970,11970,11970,0
20231025,190400,5862328040,11970,11970,11970,11970,0
20231025,190300,5862328040,11970,11970,11970,11970,0
20231025,190200,5862328040,11970,11970,11970,11970,0
20231025,190100,5862328040,11970,11970,11970,11970,0
20231025,190000,5862328040,11970,11970,11970,11970,0
20231025,185900,5862328040,11970,11970,11970,11970,0
20231025,185800,5862328040,11970,11970,11970,11970,0
20231025,185700,5862328040,11970,11970,11970,11970,0
20231025,185600,5862328040,11970,11970,11970,11970,0
20231025,185500,5862328040,11970,11970,11970,11970,0
20231025,185400,5862328040,11970,11970,11970,11970,0
20231025,185300,5862328040,11970,11970,11970,11970,0
20231025,185200,5862328040,11970,11970,11970,11970,0
20231025,185100,5862328040,11970,11970,11970,11970,0
20231025,185000,5862328040,11970,11970,11970,11970,0
20231025,184900,5862328040,11970,11970,11970,11970,4223
20231025,184800,5862328040,11970,11970,11970,11970,0
20231025,184700,5862328040,11970,11970,11970,11970,0
20231025,184600,5862328040,11970,11970,11970,11970,0
20231025,184500,5862328040,11970,11970,11970,11970,0
20231025,184400,5862328040,11970,11970,11970,11970,0
20231025,184300,5862328040,11970,11970,11970,11970,0
20231025,184200,5862328040,11970,11970,11970,11970,0
20231025,184100,5862328040,11970,11970,11970,11970,0
20231025,184000,5862328040,11970,11970,11970,11970,0
20231025,183900,5862328040,11970,11970,11970,11970,0
20231025,183800,5862328040,11970,11970,11970,11970,0
20231025,183700,5862328040,11970,11970,11970,11970,0
20231025,183600,5862328040,11970,11970,11970,11970,0
20231025,183500,5862328040,11970,11970,11970,11970,0
20231025,183400,5862328040,11970,11970,11970,11970,0
20231025,183300,5862328040,11970,11970,11970,11970,0
20231025,183200,5862328040,11970,11970,11970,11970,0
20231025,183100,5862328040,11970,11970,11970,11970,0
20231025,183000,5862328040,11970,11970,11970,11970,0
20231025,182900,5862328040,11970,11970,11970,11970,0
20231025,182800,5862328040,11970,11970,11970,11970,0
20231025,182700,5862328040,11970,11970,11970,11970,0
20231025,182600,5862328040,11970,11970,11970,11970,0
20231025,182500,5862328040,11970,11970,11970,11970,0
20231025,182400,5862328040,11970,11970,11970,11970,0
20231025,182300,5862328040,11970,11970,11970,11970,0
20231025,182200,5862328040,11970,11970,11970,11970,0
20231025,182100,5862328040,11970,11970,11970,11970,0
20231025,182000,5862328040,11970,11970,11970,11970,0
20231025,181900,5862328040,11970,11970,11970,11970,4223
20231025,181800,5862328040,11970,11970,11970,11970,0
20231025,181700,5862328040,11970,11970,11970,11970,0
20231025,181600,5862328040,11970,11970,11970,11970,0
20231025,181500,5862328040,11970,11970,11970,11970,0
20231025,181400,5862328040,11970,11970,11970,11970,0
20231025,181300,5862328040,11970,11970,11970,11970,0
20231025,181200,5862328040,11970,11970,11970,11970,0
20231025,181100,5862328040,11970,11970,11970,11970,0
20231025,181000,5862328040,11970,11970,11970,11970,0
20231025,180900,5862328040,11970,11970,11970,11970,0
20231025,180800,5862328040,11970,11970,11970,11970,0
20231025,180700,5862328040,11970,11970,11970,11970,0
20231025,180600,5862328040,11970,11970,11970,11970,0
20231025,180500,5862328040,11970,11970,11970,11970,0
20231025,180400,5862328040,11970,11970,11970,11970,0
20231025,180300,5862328040,11970,11970,11970,11970,0
20231025,180200,5862328040,11970,11970,11970,11970,0
20231025,180100,5862328040,11970,11970,11970,11970,0
20231025,180000,5862328040,11970,11970,11970,11970,0
20231025,175900,5862328040,11970,11970,11970,11970,0
20231025,175800,5862328040,11970,11970,11970,11970,0
20231025,175700,5862328040,11970,11970,11970,11970,0
20231025,175600,5862328040,11970,11970,11970,11970,0
20231025,175500,5862328040,11970,11970,11970,11970,0
20231025,175400,5862328040,11970,11970,11970,11970,0
20231025,175300,5862328040,11970,11970,11970,11970,0
20231025,175200,5862328040,11970,11970,11970,11970,0
20231025,175100,5862328040,11970,11970,11970,11970,0
20231025,175000,5862328040,11970,11970,11970,11970,0
20231025,174900,5862328040,11970,11970,11970,11970,4223
20231025,174800,5862328040,11970,11970,11970,11970,0
20231025,174700,5862328040,11970,11970,11970,11970,0
20231025,174600,5862328040,11970,11970,11970,11970,0
20231025,174500,5862328040,11970,11970,11970,11970,0
20231025,174400,5862328040,11970,11970,11970,11970,0
20231025,174300,5862328040,11970,11970,11970,11970,0
20231025,174200,5862328040,11970,11970,11970,11970,0
20231025,174100,5862328040,11970,11970,11970,11970,0
20231025,174000,5862328040,11970,11970,11970,11970,0
20231025,173900,5862328040,11970,11970,11970,11970,0
20231025,173800,5862328040,11970,11970,11970,11970,0
20231025,173700,5862328040,11970,11970,11970,11970,0
20231025,173600,5862328040,11970,11970,11970,11970,0
20231025,173500,5862328040,11970,11970,11970,11970,0
20231025,173400,5862328040,11970,11970,11970,11970,0
20231025,173300,5862328040,11970,11970,11970,11970,0
20231025,173200,5862328040,11970,11970,11970,11970,0
20231025,173100,5862328040,11970,11970,11970,11970,0
20231025,173000,5862328040,11970,11970,11970,11970,0
20231025,172900,5862328040,11970,11970,11970,11970,0
20231025,172800,5862328040,11970,11970,11970,11970,0
20231025,172700,5862328040,11970,11970,11970,11970,0
20231025,172600,5862328040,11970,11970,11970,11970,0
20231025,172500,5862328040,11970,11970,11970,11970,0
20231025,172400,5862328040,11970,11970,11970,11970,0
20231025,172300,5862328040,11970,11970,11970,11970,0
20231025,172200,5862328040,11970,11970,11970,11970,0
20231025,172100,5862328040,11970,11970,11970,11970,0
20231025,172000,5862328040,11970,11970,11970,11970,0
20231025,171900,5862328040,11970,11970,11970,11970,4223
20231025,171800,5862328040,11970,11970,11970,11970,0
20231025,171700,5862328040,11970,11970,11970,11970,0
20231025,171600,5862328040,11970,11970,11970,11970,0
20231025,171500,5862328040,11970,11970,11970,11970,0
20231025,171400,5862328040,11970,11970,11970,11970,0
20231025,171300,5862328040,11970,11970,11970,11970,0
20231025,171200,5862328040,11970,11970,11970,11970,0
20231025,171100,5862328040,11970,11970,11970,11970,0
20231025,171000,5862328040,11970,11970,11970,11970,0
20231025,170900,5862328040,11970,11970,11970,11970,0
20231025,170800,5862328040,11970,11970,11970,11970,0
20231025,170700,5862328040,11970,11970,11970,11970,0
20231025,170600,5862328040,11970,11970,11970,11970,0
20231025,170500,5862328040,11970,11970,11970,11970,0
20231025,170400,5862328040,11970,11970,11970,11970,0
20231025,170300,5862328040,11970,11970,11970,11970,0
20231025,170200,5862328040,11970,11970,11970,11970,0
20231025,170100,5862328040,11970,11970,11970,11970,0
20231025,170000,5862328040,11970,11970,11970,11970,0
20231025,165900,5862328040,11970,11970,11970,11970,0
20231025,165800,5862328040,11970,11970,11970,11970,0
20231025,165700,5862328040,11970,11970,11970,11970,0
20231025,165600,5862328040,11970,11970,11970,11970,0
20231025,165500,5862328040,11970,11970,11970,11970,0
20231025,165400,5862328040,11970,11970,11970,11970,0
20231025,165300,5862328040,11970,11970,11970,11970,0
20231025,165200,5862328040,11970,11970,11970,11970,0
20231025,165100,5862328040,11970,11970,11970,11970,0
20231025,165000,5862328040,11970,11970,11970,11970,0
20231025,164900,5862328040,11970,11970,11970,11970,4223
20231025,164800,5862328040,11970,11970,11970,11970,0
20231025,164700,5862328040,11970,11970,11970,11970,0
20231025,164600,5862328040,11970,11970,11970,11970,0
20231025,164500,5862328040,11970,11970,11970,11970,0
20231025,164400,5862328040,11970,11970,11970,11970,0
20231025,164300,5862328040,11970,11970,11970,11970,0
20231025,164200,5862328040,11970,11970,11970,11970,0
20231025,164100,5862328040,11970,11970,11970,11970,0
20231025,164000,5862328040,11970,11970,11970,11970,0
20231025,163900,5862328040,11970,11970,11970,11970,0
20231025,163800,5862328040,11970,11970,11970,11970,0
20231025,163700,5862328040,11970,11970,11970,11970,0
20231025,163600,5862328040,11970,11970,11970,11970,0
20231025,163500,5862328040,11970,11970,11970,11970,0
20231025,163400,5862328040,11970,11970,11970,11970,0
20231025,163300,5862328040,11970,11970,11970,11970,0
20231025,163200,5862328040,11970,11970,11970,11970,0
20231025,163100,5862328040,11970,11970,11970,11970,0
20231025,163000,5862328040,11970,11970,11970,11970,0
20231025,162900,5862328040,11970,11970,11970,11970,0
20231025,162800,5862328040,11970,11970,11970,11970,0
20231025,162700,5862328040,11970,11970,11970,11970,0
20231025,162600,5862328040,11970,11970,11970,11970,0
20231025,162500,5862328040,11970,11970,11970,11970,0
20231025,162400,5862328040,11970,11970,11970,11970,0
20231025,162300,5862328040,11970,11970,11970,11970,0
20231025,162200,5862328040,11970,11970,11970,11970,0
20231025,162100,5862328040,11970,11970,11970,11970,0
20231025,162000,5862328040,11970,11970,11970,11970,0
20231025,161900,5862328040,11970,11970,11970,11970,4223
20231025,161800,5862328040,11970,11970,11970,11970,0
20231025,161700,5862328040,11970,11970,11970,11970,0
20231025,161600,5862328040,11970,11970,11970,11970,0
20231025,161500,5862328040,11970,11970,11970,11970,0
20231025,161400,5862328040,11970,11970,11970,11970,0
20231025,161300,5862328040,11970,11970,11970,11970,0
20231025,161200,5862328040,11970,11970,11970,11970,0
20231025,161100,5862328040,11970,11970,11970,11970,0
20231025,161000,5862328040,11970,11970,11970,11970,0
20231025,160900,5862328040,11970,11970,11970,11970,0
20231025,160800,5862328040,11970,11970,11970,11970,0
20231025,160700,5862328040,11970,11970,11970,11970,0
20231025,160600,5862328040,11970,11970,11970,11970,0
20231025,160500,5862328040,11970,11970,11970,11970,0
20231025,160400,5862328040,11970,11970,11970,11970,0
20231025,160300,5862328040,11970,11970,11970,11970,0
20231025,160200,5862328040,11970,11970,11970,11970,0
20231025,160100,5862328040,11970,11970,11970,11970,0
20231025,160000,5862328040,11970,11970,11970,11970,0
20231025,155900,5862328040,11970,11970,11970,11970,0
20231025,155800,5862328040,11970,11970,11970,11970,0
20231025,155700,5862328040,11970,11970,11970,11970,0
20231025,155600,5862328040,11970,11970,11970,11970,0
20231025,155500,5862328040,11970,11970,11970,11970,0
20231025,155400,5862328040,11970,11970,11970,11970,0
20231025,155300,5862328040,11970,11970,11970,11970,0
20231025,155200,5862328040,11970,11970,11970,11970,0
20231025,155100,5862328040,11970,11970,11970,11970,0
20231025,155000,5862328040,11970,11970,11970,11970,0
20231025,154900,5862328040,11970,11970,11970,11970,4223
20231025,154800,5862328040,11970,11970,11970,11970,0
20231025,154700,5862328040,11970,11970,11970,11970,0
20231025,154600,5862328040,11970,11970,11970,11970,0
20231025,154500,5862328040,11970,11970,11970,11970,0
20231025,154400,5862328040,11970,11970,11970,11970,0
20231025,154300,5862328040,11970,11970,11970,11970,0
20231025,154200,5862328040,11970,11970,11970,11970,0
20231025,154100,5862328040,11970,11970,11970,11970,0
20231025,154000,5862328040,11970,11970,11970,11970,0
20231025,153900,5862328040,11970,11970,11970,11970,0
20231025,153800,5862328040,11970,11970,11970,11970,0
20231025,153700,5862328040,11970,11970,11970,11970,0
20231025,153600,5862328040,11970,11970,11970,11970,0
20231025,153500,5862328040,11970,11970,11970,11970,0
20231025,153400,5862328040,11970,11970,11970,11970,0
20231025,153300,5862328040,11970,11970,11970,11970,0
20231025,153200,5862328040,11970,11970,11970,11970,0
20231025,153100,5862328040,11970,11970,11970,11970,0
20231025,153000,5862328040,11970,11970,11970,11970,4223
20231025,152900,5811778730,11930,11930,11930,11930,0
20231025,152800,5811778730,11930,11930,11930,11930,0
20231025,152700,5811778730,11930,11930,11930,11930,0
20231025,152600,5811778730,11930,11930,11930,11930,0
20231025,152500,5811778730,11930,11930,11930,11930,0
20231025,152400,5811778730,11930,11930,11930,11930,0
20231025,152300,5811778730,11930,11930,11930,11930,0
20231025,152200,5811778730,11930,11930,11930,11930,0
20231025,152100,5811778730,11930,11930,11930,11930,0
20231025,152000,5811778730,11930,11930,11930,11930,0
20231025,151900,5811778730,11930,11960,11970,11930,829
20231025,151800,5801877550,11960,11940,11970,11930,501
20231025,151700,5795897640,11970,11970,11970,11970,159
20231025,151600,5793994410,11930,11930,11930,11930,110
20231025,151500,5792682110,11930,11930,11930,11930,1
20231025,151400,5792670180,11920,11980,11980,11920,1102
20231025,151300,5779507120,11940,11980,11980,11940,738
20231025,151200,5770687910,11980,11950,11980,11950,191
20231025,151100,5768403960,11900,11900,11900,11900,1
20231025,151000,5768392060,11900,11970,11970,11900,578
20231025,150900,5761497390,11970,11950,11970,11920,191
20231025,150800,5759218000,11920,11970,11970,11920,1716
20231025,150700,5738723640,11960,11960,11960,11950,172
20231025,150600,5736667390,11960,11970,11970,11960,90
20231025,150500,5735590530,11930,11940,11970,11930,909
20231025,150400,5724727270,11960,11940,11960,11940,251
20231025,150300,5721729790,11980,11960,11980,11940,595
20231025,150200,5714617110,11960,11970,11970,11960,248
20231025,150100,5711649850,11970,11970,11970,11970,207
20231025,150000,5709172060,11970,11990,11990,11970,370
20231025,145900,5704740110,11990,12030,12030,11990,473
20231025,145800,5699060580,12030,12010,12030,11990,855
20231025,145700,5688788630,12010,12030,12030,12010,518
20231025,145600,5682563040,12030,12050,12060,12030,749
20231025,145500,5673539410,12040,12030,12040,12030,27
20231025,145400,5673214400,12030,12000,12030,12000,703
20231025,145300,5664770490,12000,12000,12000,12000,18
20231025,145200,5664554490,11990,11990,11990,11990,142
20231025,145100,5662851910,11970,11970,11970,11970,413
20231025,145000,5657908300,11990,11970,11990,11950,436
20231025,144900,5652684330,11920,11920,11920,11920,75
20231025,144800,5651790330,11900,11970,11970,11900,356
20231025,144700,5647549080,11970,11900,11970,11900,51
20231025,144600,5646942110,11900,11970,11970,11900,320
20231025,144500,5643112410,11970,11970,11970,11970,25
20231025,144400,5642813160,11980,11900,11980,11900,161
20231025,144300,5640896460,11900,11900,11900,11900,13
20231025,144200,5640741760,11900,11910,11910,11900,544
20231025,144100,5634266500,11990,11900,11990,11900,19
20231025,144000,5634039680,11900,11930,11930,11900,720
20231025,143900,5625460840,11930,12000,12000,11930,1139
20231025,143800,5611833900,11990,12000,12000,11990,32
20231025,143700,5611450120,11990,12050,12050,11990,93
20231025,143600,5610334200,12050,12000,12050,12000,192
20231025,143500,5608029950,12000,12040,12040,12000,998
20231025,143400,5596039780,12040,12040,12040,12040,13
20231025,143300,5595883260,12100,12090,12100,12040,192
20231025,143200,5593562750,12100,12100,12100,12090,174
20231025,143100,5591457730,12100,12080,12100,12030,128
20231025,143000,5589913580,12080,12090,12090,12080,66
20231025,142900,5589115870,12090,12080,12090,12080,15
20231025,142800,5588934530,12080,12070,12080,12010,473
20231025,142700,5583235860,12070,12070,12070,12070,12
20231025,142600,5583091020,12010,12070,12070,12010,71
20231025,142500,5582236710,12070,12040,12070,12010,250
20231025,142400,5579231580,12070,12110,12110,12070,32
20231025,142300,5578844100,12110,12110,12110,12070,1866
20231025,142200,5556261170,12110,12120,12130,12110,206
20231025,142100,5553765000,12120,12150,12150,12120,365
20231025,142000,5549335160,12150,12150,12150,12130,1383
20231025,141900,5532542280,12150,12150,12150,12140,305
20231025,141800,5528836780,12150,12160,12160,12150,75
20231025,141700,5527925330,12160,12170,12170,12150,802
20231025,141600,5518166960,12180,12100,12180,12100,2445
20231025,141500,5488478240,12100,12100,12100,12100,194
20231025,141400,5486130840,12100,12080,12100,12080,171
20231025,141300,5484065120,12080,12070,12080,12070,199
20231025,141200,5481662070,12070,12070,12070,12070,132
20231025,141100,5480068830,12070,12020,12070,12010,148
20231025,141000,5478284670,12020,12020,12020,12020,304
20231025,140900,5474630590,12020,12030,12030,12020,200
20231025,140800,5472226400,12020,12060,12060,12020,152
20231025,140700,5470395960,12010,12050,12060,12010,351
20231025,140600,5466168470,12060,12060,12060,12060,33
20231025,140500,5465770490,12060,12060,12060,12060,12
20231025,140400,5465625770,12010,12010,12010,12010,0
20231025,140300,5465625770,12010,12060,12060,12010,213
20231025,140200,5463066400,12060,12060,12060,12060,532
20231025,140100,5456650480,12060,12060,12060,12060,37
20231025,140000,5456204260,12060,12060,12060,12050,504
20231025,135900,5450127510,12000,12040,12040,12000,720
20231025,135800,5441472320,12070,12070,12070,12070,413
20231025,135700,5436487410,12070,12060,12070,12060,221
20231025,135600,5433821900,12060,12040,12060,12040,496
20231025,135500,5427844250,12040,12040,12040,12040,39
20231025,135400,5427374690,12040,12010,12040,12010,5
20231025,135300,5427314610,12060,12060,12060,12060,0
20231025,135200,5427314610,12060,12000,12060,12000,10
20231025,135100,5427194550,12000,12000,12000,12000,7
20231025,135000,5427110550,12000,12000,12000,12000,0
20231025,134900,5427110550,12000,12000,12000,12000,2
20231025,134800,5427086550,12000,12070,12070,12000,703
20231025,134700,5418613340,12070,12070,12070,12070,34
20231025,134600,5418202960,12070,12070,12070,12070,8
20231025,134500,5418106400,12080,12100,12100,12080,7
20231025,134400,5418021820,12100,12070,12100,12050,161
20231025,134300,5416078170,12060,12050,12060,12050,294
20231025,134200,5412533910,12000,12000,12000,12000,1
20231025,134100,5412521910,11990,11990,11990,11990,10
20231025,134000,5412402010,11990,11990,12000,11990,438
20231025,133900,5407149510,11990,11990,12050,11990,429
20231025,133800,5401995620,12040,12050,12050,11980,147
20231025,133700,5400225350,12050,12050,12050,12050,1
20231025,133600,5400213300,12050,12050,12050,12050,89
20231025,133500,5399140850,12050,11980,12050,11980,130
20231025,133400,5397575190,11970,11970,11970,11970,0
20231025,133300,5397575190,11970,11970,11970,11970,22
20231025,133200,5397311850,11970,11970,11970,11970,0
20231025,133100,5397311850,11970,12050,12050,11970,659
20231025,133000,5389423380,11970,11970,11970,11970,10
20231025,132900,5389303680,11960,12030,12030,11960,245
20231025,132800,5386364030,12020,12020,12020,12020,0
20231025,132700,5386364030,12020,12020,12020,12020,267
20231025,132600,5383154690,12020,12090,12090,11900,2825
20231025,132500,5349230770,12100,12090,12100,12090,480
20231025,132400,5343423100,12100,12080,12100,12080,1002
20231025,132300,5331300060,12080,12080,12080,12040,353
20231025,132200,5327049550,12090,12090,12100,12090,59
20231025,132100,5326336230,12080,12070,12080,12070,113
20231025,132000,5324971530,12050,12050,12050,12040,655
20231025,131900,5317080180,12060,12070,12070,12060,52
20231025,131800,5316452640,12070,12070,12070,12070,222
20231025,131700,5313773100,12040,12080,12080,12040,597
20231025,131600,5306574730,12080,12100,12100,12080,606
20231025,131500,5299248660,12100,12100,12100,12100,6
20231025,131400,5299176060,12100,12120,12120,12100,118
20231025,131300,5297747920,12100,12120,12120,12100,47
20231025,131200,5297179180,12100,12110,12110,12100,124
20231025,131100,5295678540,12100,12130,12130,12100,240
20231025,131000,5292774510,12130,12100,12130,12100,100
20231025,130900,5291564480,12100,12100,12100,12100,40
20231025,130800,5291080480,12090,12130,12130,12090,60
20231025,130700,5290352720,12080,12100,12100,12080,2
20231025,130600,5290328540,12100,12080,12100,12080,11
20231025,130500,5290195460,12080,12090,12090,12080,170
20231025,130400,5288140170,12090,12150,12150,12090,52
20231025,130300,5287508790,12080,12080,12150,12080,31
20231025,130200,5287133960,12080,12100,12140,12080,479
20231025,130100,5281326000,12090,12130,12130,12090,446
20231025,130000,5275925100,12160,12180,12180,12130,183
20231025,125900,5273700840,12180,12180,12180,12160,5
20231025,125800,5273639980,12170,12110,12190,12110,737
20231025,125700,5264664470,12170,12130,12170,12100,1403
20231025,125600,5247613620,12160,12160,12160,12160,62
20231025,125500,5246859700,12160,12130,12160,12130,1060
20231025,125400,5233982560,12120,12070,12120,12070,606
20231025,125300,5226647820,12040,12040,12040,12040,93
20231025,125200,5225528100,12040,12080,12080,12040,265
20231025,125100,5222334750,12080,12060,12080,12050,312
20231025,125000,5218571840,12060,11900,12060,11900,862
20231025,124900,5208268180,11880,11880,11900,11870,269
20231025,124800,5205072780,11880,11880,11880,11880,158
20231025,124700,5203195740,11880,11890,11900,11870,217
20231025,124600,5200616660,11890,11860,11890,11810,1994
20231025,124500,5177028220,11820,11910,11910,11820,850
20231025,124400,5166955620,11930,11910,11930,11910,419
20231025,124300,5161963330,11940,11900,11940,11840,3331
20231025,124200,5122445120,11900,11960,11960,11890,2854
20231025,124100,5088449850,11960,11960,11960,11960,42
20231025,124000,5087947530,11960,11980,11990,11960,75
20231025,123900,5087049530,11970,11980,11980,11970,300
20231025,123800,5083458130,11970,11970,11970,11970,225
20231025,123700,5080764880,11980,11990,12080,11980,607
20231025,123600,5073490770,11990,11990,11990,11990,219
20231025,123500,5070864960,12000,12010,12010,11990,1165
20231025,123400,5056887350,12010,12010,12010,12010,1
20231025,123300,5056875340,12010,12010,12010,12010,70
20231025,123200,5056034640,12010,12010,12010,12010,123
20231025,123100,5054557410,12010,12030,12030,12010,316
20231025,123000,5050756370,12030,12040,12040,12030,83
20231025,122900,5049757250,12040,12050,12050,12040,829
20231025,122800,5039773610,12050,12050,12060,12050,513
20231025,122700,5033589470,12100,12050,12110,12050,612
20231025,122600,5026185220,12050,12050,12050,12050,317
20231025,122500,5022365370,12040,12120,12120,12040,1016
20231025,122400,5010052730,12120,12050,12120,12010,110
20231025,122300,5008728700,12010,12050,12050,12010,122
20231025,122200,5007261080,12050,12140,12140,12050,244
20231025,122100,5004301040,12140,11980,12140,11950,1183
20231025,122000,4990097660,11970,12000,12000,11970,1874
20231025,121900,4967658880,12000,12010,12050,12000,186
20231025,121800,4965425180,12010,12000,12030,11960,1678
20231025,121700,4945286490,12000,12040,12040,11960,1091
20231025,121600,4932193540,12040,12050,12050,12040,667
20231025,121500,4924156690,12060,12100,12100,12060,347
20231025,121400,4919965560,12100,12100,12100,12090,136
20231025,121300,4918319970,12100,12100,12100,12100,823
20231025,121200,4908361670,12150,12120,12150,12100,299
20231025,121100,4904741390,12190,12190,12190,12190,0
20231025,121000,4904741390,12190,12110,12190,12100,313
20231025,120900,4900929270,12120,12100,12140,12100,298
20231025,120800,4897314680,12080,12070,12080,12070,545
20231025,120700,4890736520,12070,12100,12100,12070,121
20231025,120600,4889275030,12110,12110,12110,12110,12
20231025,120500,4889129710,12140,12140,12140,12140,10
20231025,120400,4889008310,12140,12140,12140,12140,8
20231025,120300,4888911190,12140,12100,12140,12100,253
20231025,120200,4885847130,12070,12070,12100,12070,352
20231025,120100,4881596130,12090,12080,12100,12070,306
20231025,120000,4877898310,12080,12080,12080,12080,302
20231025,115900,4874250150,12050,12060,12060,12050,555
20231025,115800,4867562300,12060,12060,12060,12050,1209
20231025,115700,4852982490,12100,12100,12100,12060,504
20231025,115600,4846893910,12100,12100,12100,12100,774
20231025,115500,4837528510,12140,12140,12140,12140,6
20231025,115400,4837455670,12100,12140,12140,12090,502
20231025,115300,4831375600,12130,12130,12130,12130,0
20231025,115200,4831375600,12130,12140,12140,12130,52
20231025,115100,4830744580,12140,12190,12190,12140,51
20231025,115000,4830124990,12190,12190,12190,12190,130
20231025,114900,4828540290,12190,12190,12190,12190,33
20231025,114800,4828138020,12190,12190,12190,12190,0
20231025,114700,4828138020,12190,12190,12190,12180,87
20231025,114600,4827077510,12190,12130,12190,12120,259
20231025,114500,4823923540,12130,12150,12190,12130,95
20231025,114400,4822770280,12150,12160,12170,12150,324
20231025,114300,4818832000,12160,12180,12200,12160,713
20231025,114200,4810152120,12180,12180,12180,12180,100
20231025,114100,4808934120,12180,12180,12180,12180,200
20231025,114000,4806498120,12190,12200,12200,12190,175
20231025,113900,4804364370,12200,12200,12200,12200,22
20231025,113800,4804095970,12200,12240,12240,12200,17
20231025,113700,4803888050,12240,12180,12250,12180,14
20231025,113600,4803716720,12250,12240,12250,12240,73
20231025,113500,4802822970,12220,12180,12220,12150,807
20231025,113400,4792967080,12210,12090,12210,12090,283
20231025,113300,4789521800,12090,12150,12260,12090,2089
20231025,113200,4764143280,12050,12220,12220,12050,4014
20231025,113100,4715580130,12220,12230,12230,12220,794
20231025,113000,4705870390,12230,12230,12230,12230,2433
20231025,112900,4676114800,12230,12240,12250,12230,778
20231025,112800,4666593760,12250,12230,12250,12230,85
20231025,112700,4665553510,12230,12240,12250,12230,85
20231025,112600,4664512950,12230,12230,12230,12220,286
20231025,112500,4661016700,12260,12270,12270,12230,320
20231025,112400,4657095650,12240,12180,12240,12180,2454
20231025,112300,4627111930,12230,12120,12230,12120,742
20231025,112200,4618064010,12120,12160,12160,12120,1084
20231025,112100,4604904480,12150,12230,12230,12150,833
20231025,112000,4594774830,12230,12170,12230,12140,1028
20231025,111900,4582280380,12170,12210,12210,12170,513
20231025,111800,4576031820,12230,12230,12230,12200,2120
20231025,111700,4550128120,12230,12260,12260,12230,3757
20231025,111600,4504136170,12260,12260,12270,12260,497
20231025,111500,4498042940,12260,12260,12300,12260,1227
20231025,111400,4482994400,12260,12330,12330,12260,3903
20231025,111300,4435086710,12330,12350,12360,12330,571
20231025,111200,4428041750,12350,12360,12360,12350,143
20231025,111100,4426274390,12390,12390,12390,12390,88
20231025,111000,4425184070,12390,12400,12400,12390,201
20231025,110900,4422693180,12400,12430,12440,12400,800
20231025,110800,4412762700,12430,12400,12430,12400,351
20231025,110700,4408401690,12410,12380,12410,12380,437
20231025,110600,4402984690,12380,12330,12380,12330,286
20231025,110500,4399450790,12330,12350,12350,12330,245
20231025,110400,4396427760,12350,12350,12350,12350,102
20231025,110300,4395168060,12360,12360,12360,12360,157
20231025,110200,4393227540,12380,12400,12400,12320,1778
20231025,110100,4371203860,12390,12410,12410,12390,203
20231025,110000,4368686790,12430,12420,12430,12380,455
20231025,105900,4363039310,12450,12430,12450,12410,1958
20231025,105800,4338683830,12430,12400,12430,12400,1283
20231025,105700,4322741060,12430,12370,12430,12370,2238
20231025,105600,4294994310,12360,12330,12360,12330,162
20231025,105500,4292994300,12330,12360,12360,12330,136
20231025,105400,4291313660,12360,12320,12360,12310,631
20231025,105300,4283543350,12310,12330,12360,12310,695
20231025,105200,4274974650,12310,12310,12350,12310,465
20231025,105100,4269241880,12330,12310,12330,12300,633
20231025,105000,4261454200,12310,12310,12310,12310,306
20231025,104900,4257687340,12390,12340,12390,12300,3778
20231025,104800,4211147160,12340,12360,12370,12340,1465
20231025,104700,4193033630,12360,12370,12370,12310,578
20231025,104600,4185898660,12370,12390,12390,12300,108
20231025,104500,4184563520,12310,12400,12400,12290,996
20231025,104400,4172276870,12390,12380,12430,12380,919
20231025,104300,4160869250,12380,12420,12420,12370,1413
20231025,104200,4143349310,12420,12300,12430,12300,3038
20231025,104100,4105748270,12250,12280,12300,12230,2324
20231025,104000,4077264900,12280,12250,12280,12250,1523
20231025,103900,4058602900,12280,12250,12300,12230,2087
20231025,103800,4033026240,12250,12250,12290,12220,2480
20231025,103700,4002665060,12230,12270,12300,12230,2069
20231025,103600,3977287510,12260,12340,12360,12260,1404
20231025,103500,3960041600,12340,12300,12340,12240,4597
20231025,103400,3903623490,12290,12350,12380,12290,2156
20231025,103300,3877010810,12350,12310,12380,12290,2378
20231025,103200,3847690260,12300,12320,12370,12290,1613
20231025,103100,3827835290,12350,12390,12390,12310,2815
20231025,103000,3793075970,12390,12340,12430,12340,1049
20231025,102900,3780105200,12340,12470,12480,12340,2213
20231025,102800,3752617390,12470,12380,12480,12310,2605
20231025,102700,3720325270,12380,12480,12480,12330,2995
20231025,102600,3683060170,12480,12460,12550,12460,4107
20231025,102500,3631649180,12460,12320,12480,12310,2803
20231025,102400,3596840770,12310,12480,12540,12300,10439
20231025,102300,3466514950,12470,12390,12490,12350,6260
20231025,102200,3388790620,12350,12290,12440,12140,16009
20231025,102100,3192716860,12320,12530,12530,12200,26202
20231025,102000,2868517530,12540,12480,12600,12430,41304
20231025,101900,2351482310,12490,12460,12500,12360,20515
20231025,101800,2096026110,12400,12380,12500,12370,9396
20231025,101700,1979497660,12350,12350,12350,12350,0
20231025,101600,1979497660,12350,12300,12350,12280,9981
20231025,101500,1856503670,12300,12220,12300,12200,6278
20231025,101400,1779529960,12220,12230,12240,12180,1053
20231025,101300,1766665670,12240,12150,12270,12140,8426
20231025,101200,1664057860,12150,12100,12150,12080,5669
20231025,101100,1595375060,12100,12080,12100,12070,811
20231025,101000,1585565820,12070,12080,12090,12070,1121
20231025,100900,1572027250,12080,12070,12080,11990,3292
20231025,100800,1532376770,12070,12050,12080,12040,344
20231025,100700,1528231550,12070,12050,12080,12040,1005
20231025,100600,1516120280,12050,12050,12050,12050,195
20231025,100500,1513770530,12050,12050,12090,12040,2021
20231025,100400,1489388110,12050,12050,12070,12050,1488
20231025,100300,1471438270,12060,12070,12070,12040,1503
20231025,100200,1453316680,12060,12090,12100,12050,5092
20231025,100100,1391780370,12100,11960,12100,11950,2575
20231025,100000,1360741740,11950,11950,12030,11940,4693
20231025,095900,1304522440,11950,11960,11960,11950,478
20231025,095800,1298806300,11950,11950,11960,11940,1992
20231025,095700,1275000750,11960,11900,11960,11900,1091
20231025,095600,1261981120,11900,11900,11910,11900,311
20231025,095500,1258279510,11890,11880,11900,11870,1991
20231025,095400,1234607990,11860,11850,11910,11850,976
20231025,095300,1223023720,11830,11820,11850,11800,1753
20231025,095200,1202295450,11790,11830,11830,11780,1259
20231025,095100,1187445560,11830,11900,11900,11770,4571
20231025,095000,1133539740,11900,11960,11980,11810,4452
20231025,094900,1080418710,11960,11770,11990,11770,7688
20231025,094800,989410030,11780,11770,11780,11750,356
20231025,094700,985218980,11780,11740,11780,11720,3459
20231025,094600,944526500,11740,11710,11740,11700,1396
20231025,094500,928169410,11700,11680,11710,11680,1371
20231025,094400,912133450,11600,11530,11690,11530,1202
20231025,094300,898153080,11520,11570,11570,11510,2031
20231025,094200,874747010,11570,11620,11620,11570,1210
20231025,094100,860705280,11620,11620,11620,11620,216
20231025,094000,858195360,11620,11650,11650,11620,348
20231025,093900,854141910,11670,11650,11670,11650,109
20231025,093800,852871740,11650,11660,11660,11600,495
20231025,093700,847106270,11660,11660,11690,11660,245
20231025,093600,844249540,11670,11650,11670,11640,1862
20231025,093500,822534010,11650,11600,11650,11600,149
20231025,093400,820802110,11650,11640,11650,11590,1734
20231025,093300,800664220,11640,11670,11670,11630,1154
20231025,093200,787230980,11640,11670,11670,11640,2140
20231025,093100,762312790,11660,11560,11700,11560,11502
20231025,093000,628201780,11550,11620,11620,11550,1424
20231025,092900,611700880,11610,11530,11610,11530,3535
20231025,092800,570776390,11540,11550,11550,11540,461
20231025,092700,565454440,11550,11530,11550,11500,768
20231025,092600,556595270,11540,11520,11540,11520,674
20231025,092500,548828670,11520,11480,11520,11450,868
20231025,092400,538851010,11480,11460,11480,11450,824
20231025,092300,529412780,11470,11480,11480,11470,1467
20231025,092200,512585850,11480,11530,11530,11480,1111
20231025,092100,499808540,11500,11500,11530,11490,427
20231025,092000,494900010,11490,11550,11550,11480,167
20231025,091900,492979910,11530,11460,11530,11460,608
20231025,091800,485972710,11500,11520,11530,11430,2830
20231025,091700,453470760,11530,11550,11550,11530,1405
20231025,091600,437251310,11520,11480,11550,11480,729
20231025,091500,428877540,11480,11420,11480,11420,1789
20231025,091400,408366550,11420,11420,11470,11420,1909
20231025,091300,386551010,11420,11580,11580,11420,1706
20231025,091200,366977260,11500,11350,11600,11350,22616
20231025,091100,107270650,11350,11350,11350,11300,461
20231025,091000,102039840,11350,11360,11370,11350,562
20231025,090900,95654790,11370,11370,11380,11370,435
20231025,090800,90707930,11370,11310,11380,11310,215
20231025,090700,88267420,11270,11350,11350,11250,193
20231025,090600,86085590,11350,11330,11380,11330,506
20231025,090500,80341700,11330,11330,11390,11330,1648
20231025,090400,61610940,11330,11240,11330,11230,672
20231025,090300,54038230,11220,11210,11260,11210,81
20231025,090200,53126420,11270,11260,11280,11260,1090
20231025,090100,40832570,11210,11290,11290,11210,2265
20231025,090000,15288770,11290,11230,11290,11210,892