KissMeData/042000/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,191600,596695280,11950,11950,11950,11950,1733
20231025,191500,596695280,11950,11950,11950,11950,0
20231025,191400,596695280,11950,11950,11950,11950,0
20231025,191300,596695280,11950,11950,11950,11950,0
20231025,191200,596695280,11950,11950,11950,11950,0
20231025,191100,596695280,11950,11950,11950,11950,0
20231025,191000,596695280,11950,11950,11950,11950,0
20231025,190900,596695280,11950,11950,11950,11950,0
20231025,190800,596695280,11950,11950,11950,11950,0
20231025,190700,596695280,11950,11950,11950,11950,0
20231025,190600,596695280,11950,11950,11950,11950,0
20231025,190500,596695280,11950,11950,11950,11950,0
20231025,190400,596695280,11950,11950,11950,11950,0
20231025,190300,596695280,11950,11950,11950,11950,0
20231025,190200,596695280,11950,11950,11950,11950,0
20231025,190100,596695280,11950,11950,11950,11950,0
20231025,190000,596695280,11950,11950,11950,11950,0
20231025,185900,596695280,11950,11950,11950,11950,0
20231025,185800,596695280,11950,11950,11950,11950,0
20231025,185700,596695280,11950,11950,11950,11950,0
20231025,185600,596695280,11950,11950,11950,11950,0
20231025,185500,596695280,11950,11950,11950,11950,0
20231025,185400,596695280,11950,11950,11950,11950,0
20231025,185300,596695280,11950,11950,11950,11950,0
20231025,185200,596695280,11950,11950,11950,11950,0
20231025,185100,596695280,11950,11950,11950,11950,0
20231025,185000,596695280,11950,11950,11950,11950,0
20231025,184900,596695280,11950,11950,11950,11950,0
20231025,184800,596695280,11950,11950,11950,11950,0
20231025,184700,596695280,11950,11950,11950,11950,0
20231025,184600,596695280,11950,11950,11950,11950,1733
20231025,184500,596695280,11950,11950,11950,11950,0
20231025,184400,596695280,11950,11950,11950,11950,0
20231025,184300,596695280,11950,11950,11950,11950,0
20231025,184200,596695280,11950,11950,11950,11950,0
20231025,184100,596695280,11950,11950,11950,11950,0
20231025,184000,596695280,11950,11950,11950,11950,0
20231025,183900,596695280,11950,11950,11950,11950,0
20231025,183800,596695280,11950,11950,11950,11950,0
20231025,183700,596695280,11950,11950,11950,11950,0
20231025,183600,596695280,11950,11950,11950,11950,0
20231025,183500,596695280,11950,11950,11950,11950,0
20231025,183400,596695280,11950,11950,11950,11950,0
20231025,183300,596695280,11950,11950,11950,11950,0
20231025,183200,596695280,11950,11950,11950,11950,0
20231025,183100,596695280,11950,11950,11950,11950,0
20231025,183000,596695280,11950,11950,11950,11950,0
20231025,182900,596695280,11950,11950,11950,11950,0
20231025,182800,596695280,11950,11950,11950,11950,0
20231025,182700,596695280,11950,11950,11950,11950,0
20231025,182600,596695280,11950,11950,11950,11950,0
20231025,182500,596695280,11950,11950,11950,11950,0
20231025,182400,596695280,11950,11950,11950,11950,0
20231025,182300,596695280,11950,11950,11950,11950,0
20231025,182200,596695280,11950,11950,11950,11950,0
20231025,182100,596695280,11950,11950,11950,11950,0
20231025,182000,596695280,11950,11950,11950,11950,0
20231025,181900,596695280,11950,11950,11950,11950,0
20231025,181800,596695280,11950,11950,11950,11950,0
20231025,181700,596695280,11950,11950,11950,11950,0
20231025,181600,596695280,11950,11950,11950,11950,1733
20231025,181500,596695280,11950,11950,11950,11950,0
20231025,181400,596695280,11950,11950,11950,11950,0
20231025,181300,596695280,11950,11950,11950,11950,0
20231025,181200,596695280,11950,11950,11950,11950,0
20231025,181100,596695280,11950,11950,11950,11950,0
20231025,181000,596695280,11950,11950,11950,11950,0
20231025,180900,596695280,11950,11950,11950,11950,0
20231025,180800,596695280,11950,11950,11950,11950,0
20231025,180700,596695280,11950,11950,11950,11950,0
20231025,180600,596695280,11950,11950,11950,11950,0
20231025,180500,596695280,11950,11950,11950,11950,0
20231025,180400,596695280,11950,11950,11950,11950,0
20231025,180300,596695280,11950,11950,11950,11950,0
20231025,180200,596695280,11950,11950,11950,11950,0
20231025,180100,596695280,11950,11950,11950,11950,0
20231025,180000,596695280,11950,11950,11950,11950,0
20231025,175900,596695280,11950,11950,11950,11950,0
20231025,175800,596695280,11950,11950,11950,11950,0
20231025,175700,596695280,11950,11950,11950,11950,0
20231025,175600,596695280,11950,11950,11950,11950,0
20231025,175500,596695280,11950,11950,11950,11950,0
20231025,175400,596695280,11950,11950,11950,11950,0
20231025,175300,596695280,11950,11950,11950,11950,0
20231025,175200,596695280,11950,11950,11950,11950,0
20231025,175100,596695280,11950,11950,11950,11950,0
20231025,175000,596695280,11950,11950,11950,11950,0
20231025,174900,596695280,11950,11950,11950,11950,0
20231025,174800,596695280,11950,11950,11950,11950,0
20231025,174700,596695280,11950,11950,11950,11950,0
20231025,174600,596695280,11950,11950,11950,11950,1733
20231025,174500,596695280,11950,11950,11950,11950,0
20231025,174400,596695280,11950,11950,11950,11950,0
20231025,174300,596695280,11950,11950,11950,11950,0
20231025,174200,596695280,11950,11950,11950,11950,0
20231025,174100,596695280,11950,11950,11950,11950,0
20231025,174000,596695280,11950,11950,11950,11950,0
20231025,173900,596695280,11950,11950,11950,11950,0
20231025,173800,596695280,11950,11950,11950,11950,0
20231025,173700,596695280,11950,11950,11950,11950,0
20231025,173600,596695280,11950,11950,11950,11950,0
20231025,173500,596695280,11950,11950,11950,11950,0
20231025,173400,596695280,11950,11950,11950,11950,0
20231025,173300,596695280,11950,11950,11950,11950,0
20231025,173200,596695280,11950,11950,11950,11950,0
20231025,173100,596695280,11950,11950,11950,11950,0
20231025,173000,596695280,11950,11950,11950,11950,0
20231025,172900,596695280,11950,11950,11950,11950,0
20231025,172800,596695280,11950,11950,11950,11950,0
20231025,172700,596695280,11950,11950,11950,11950,0
20231025,172600,596695280,11950,11950,11950,11950,0
20231025,172500,596695280,11950,11950,11950,11950,0
20231025,172400,596695280,11950,11950,11950,11950,0
20231025,172300,596695280,11950,11950,11950,11950,0
20231025,172200,596695280,11950,11950,11950,11950,0
20231025,172100,596695280,11950,11950,11950,11950,0
20231025,172000,596695280,11950,11950,11950,11950,0
20231025,171900,596695280,11950,11950,11950,11950,0
20231025,171800,596695280,11950,11950,11950,11950,0
20231025,171700,596695280,11950,11950,11950,11950,0
20231025,171600,596695280,11950,11950,11950,11950,1733
20231025,171500,596695280,11950,11950,11950,11950,0
20231025,171400,596695280,11950,11950,11950,11950,0
20231025,171300,596695280,11950,11950,11950,11950,0
20231025,171200,596695280,11950,11950,11950,11950,0
20231025,171100,596695280,11950,11950,11950,11950,0
20231025,171000,596695280,11950,11950,11950,11950,0
20231025,170900,596695280,11950,11950,11950,11950,0
20231025,170800,596695280,11950,11950,11950,11950,0
20231025,170700,596695280,11950,11950,11950,11950,0
20231025,170600,596695280,11950,11950,11950,11950,0
20231025,170500,596695280,11950,11950,11950,11950,0
20231025,170400,596695280,11950,11950,11950,11950,0
20231025,170300,596695280,11950,11950,11950,11950,0
20231025,170200,596695280,11950,11950,11950,11950,0
20231025,170100,596695280,11950,11950,11950,11950,0
20231025,170000,596695280,11950,11950,11950,11950,0
20231025,165900,596695280,11950,11950,11950,11950,0
20231025,165800,596695280,11950,11950,11950,11950,0
20231025,165700,596695280,11950,11950,11950,11950,0
20231025,165600,596695280,11950,11950,11950,11950,0
20231025,165500,596695280,11950,11950,11950,11950,0
20231025,165400,596695280,11950,11950,11950,11950,0
20231025,165300,596695280,11950,11950,11950,11950,0
20231025,165200,596695280,11950,11950,11950,11950,0
20231025,165100,596695280,11950,11950,11950,11950,0
20231025,165000,596695280,11950,11950,11950,11950,0
20231025,164900,596695280,11950,11950,11950,11950,0
20231025,164800,596695280,11950,11950,11950,11950,0
20231025,164700,596695280,11950,11950,11950,11950,0
20231025,164600,596695280,11950,11950,11950,11950,1733
20231025,164500,596695280,11950,11950,11950,11950,0
20231025,164400,596695280,11950,11950,11950,11950,0
20231025,164300,596695280,11950,11950,11950,11950,0
20231025,164200,596695280,11950,11950,11950,11950,0
20231025,164100,596695280,11950,11950,11950,11950,0
20231025,164000,596695280,11950,11950,11950,11950,0
20231025,163900,596695280,11950,11950,11950,11950,0
20231025,163800,596695280,11950,11950,11950,11950,0
20231025,163700,596695280,11950,11950,11950,11950,0
20231025,163600,596695280,11950,11950,11950,11950,0
20231025,163500,596695280,11950,11950,11950,11950,0
20231025,163400,596695280,11950,11950,11950,11950,0
20231025,163300,596695280,11950,11950,11950,11950,0
20231025,163200,596695280,11950,11950,11950,11950,0
20231025,163100,596695280,11950,11950,11950,11950,0
20231025,163000,596695280,11950,11950,11950,11950,0
20231025,162900,596695280,11950,11950,11950,11950,0
20231025,162800,596695280,11950,11950,11950,11950,0
20231025,162700,596695280,11950,11950,11950,11950,0
20231025,162600,596695280,11950,11950,11950,11950,0
20231025,162500,596695280,11950,11950,11950,11950,0
20231025,162400,596695280,11950,11950,11950,11950,0
20231025,162300,596695280,11950,11950,11950,11950,0
20231025,162200,596695280,11950,11950,11950,11950,0
20231025,162100,596695280,11950,11950,11950,11950,0
20231025,162000,596695280,11950,11950,11950,11950,0
20231025,161900,596695280,11950,11950,11950,11950,0
20231025,161800,596695280,11950,11950,11950,11950,0
20231025,161700,596695280,11950,11950,11950,11950,0
20231025,161600,596695280,11950,11950,11950,11950,1733
20231025,161500,596695280,11950,11950,11950,11950,0
20231025,161400,596695280,11950,11950,11950,11950,0
20231025,161300,596695280,11950,11950,11950,11950,0
20231025,161200,596695280,11950,11950,11950,11950,0
20231025,161100,596695280,11950,11950,11950,11950,0
20231025,161000,596695280,11950,11950,11950,11950,0
20231025,160900,596695280,11950,11950,11950,11950,0
20231025,160800,596695280,11950,11950,11950,11950,0
20231025,160700,596695280,11950,11950,11950,11950,0
20231025,160600,596695280,11950,11950,11950,11950,0
20231025,160500,596695280,11950,11950,11950,11950,0
20231025,160400,596695280,11950,11950,11950,11950,0
20231025,160300,596695280,11950,11950,11950,11950,0
20231025,160200,596695280,11950,11950,11950,11950,0
20231025,160100,596695280,11950,11950,11950,11950,0
20231025,160000,596695280,11950,11950,11950,11950,0
20231025,155900,596695280,11950,11950,11950,11950,0
20231025,155800,596695280,11950,11950,11950,11950,0
20231025,155700,596695280,11950,11950,11950,11950,0
20231025,155600,596695280,11950,11950,11950,11950,0
20231025,155500,596695280,11950,11950,11950,11950,0
20231025,155400,596695280,11950,11950,11950,11950,0
20231025,155300,596695280,11950,11950,11950,11950,0
20231025,155200,596695280,11950,11950,11950,11950,0
20231025,155100,596695280,11950,11950,11950,11950,0
20231025,155000,596695280,11950,11950,11950,11950,0
20231025,154900,596695280,11950,11950,11950,11950,0
20231025,154800,596695280,11950,11950,11950,11950,0
20231025,154700,596695280,11950,11950,11950,11950,0
20231025,154600,596695280,11950,11950,11950,11950,1733
20231025,154500,596695280,11950,11950,11950,11950,0
20231025,154400,596695280,11950,11950,11950,11950,0
20231025,154300,596695280,11950,11950,11950,11950,0
20231025,154200,596695280,11950,11950,11950,11950,0
20231025,154100,596695280,11950,11950,11950,11950,0
20231025,154000,596695280,11950,11950,11950,11950,0
20231025,153900,596695280,11950,11950,11950,11950,0
20231025,153800,596695280,11950,11950,11950,11950,0
20231025,153700,596695280,11950,11950,11950,11950,0
20231025,153600,596695280,11950,11950,11950,11950,0
20231025,153500,596695280,11950,11950,11950,11950,0
20231025,153400,596695280,11950,11950,11950,11950,0
20231025,153300,596695280,11950,11950,11950,11950,0
20231025,153200,596695280,11950,11950,11950,11950,0
20231025,153100,596695280,11950,11950,11950,11950,0
20231025,153000,596695280,11950,11950,11950,11950,1733
20231025,152900,575985930,12040,12040,12040,12040,0
20231025,152800,575985930,12040,12040,12040,12040,0
20231025,152700,575985930,12040,12040,12040,12040,0
20231025,152600,575985930,12040,12040,12040,12040,0
20231025,152500,575985930,12040,12040,12040,12040,0
20231025,152400,575985930,12040,12040,12040,12040,0
20231025,152300,575985930,12040,12040,12040,12040,0
20231025,152200,575985930,12040,12040,12040,12040,0
20231025,152100,575985930,12040,12040,12040,12040,0
20231025,152000,575985930,12040,12040,12040,12040,0
20231025,151900,575985930,12040,12050,12050,12040,63
20231025,151800,575227210,12050,12050,12050,12050,27
20231025,151700,574901860,12050,12050,12050,12050,1
20231025,151600,574889810,12050,12020,12050,12020,147
20231025,151500,573122070,12000,12010,12010,12000,37
20231025,151400,572677720,12020,12030,12030,12020,46
20231025,151300,572124710,12040,12020,12040,12020,2
20231025,151200,572100650,12050,12050,12050,12050,0
20231025,151100,572100650,12050,12050,12050,12050,0
20231025,151000,572100650,12050,11990,12050,11990,62
20231025,150900,571357210,12000,12040,12040,12000,1026
20231025,150800,559041080,12040,12040,12040,12040,4
20231025,150700,558992920,12040,12040,12040,12040,115
20231025,150600,557608320,12040,12040,12050,12040,127
20231025,150500,556079060,12040,12040,12050,12040,198
20231025,150400,553695130,12050,12040,12050,12040,327
20231025,150300,549758030,12040,12040,12040,12020,95
20231025,150200,548615450,12050,12030,12050,12030,8
20231025,150100,548519190,12050,12020,12050,12020,6
20231025,150000,548447010,12020,12020,12050,12020,12
20231025,145900,548302650,12020,12050,12050,12020,5
20231025,145800,548242520,12020,12050,12050,12020,10
20231025,145700,548122260,12030,12030,12050,12030,10
20231025,145600,548001920,12050,12030,12050,12030,5
20231025,145500,547941750,12050,12020,12050,12010,816
20231025,145400,538131810,12020,12020,12020,12020,23
20231025,145300,537855350,12020,12030,12030,12020,5
20231025,145200,537795240,12040,12040,12040,12030,13
20231025,145100,537638830,12010,12040,12040,12010,424
20231025,145000,532546230,12020,12030,12040,12010,432
20231025,144900,527354290,12040,12050,12050,12040,69
20231025,144800,526523150,12060,12050,12060,12050,5
20231025,144700,526462890,12060,12070,12080,12060,34
20231025,144600,526052820,12080,12050,12080,12050,14
20231025,144500,525884000,12050,12050,12080,12050,10
20231025,144400,525763470,12050,12050,12090,12050,13
20231025,144300,525606780,12060,12060,12080,12050,7
20231025,144200,525522380,12080,12030,12080,12030,8
20231025,144100,525426090,12030,12030,12030,12030,4
20231025,144000,525377970,12080,12070,12090,12030,134
20231025,143900,523763550,12050,12040,12070,12040,36
20231025,143800,523330020,12040,12040,12050,12040,12
20231025,143700,523185530,12040,12050,12050,12040,38
20231025,143600,522728000,12060,12050,12060,12040,182
20231025,143500,520535760,12050,12050,12050,12050,4
20231025,143400,520487560,12060,12050,12060,12050,8
20231025,143300,520391150,12060,12070,12070,12060,3
20231025,143200,520354960,12090,12070,12090,12060,190
20231025,143100,518062940,12070,12070,12100,12070,16
20231025,143000,517869730,12090,12080,12090,12070,10
20231025,142900,517749000,12090,12090,12090,12080,156
20231025,142800,515864060,12100,12090,12100,12090,5
20231025,142700,515803600,12100,12090,12100,12090,9
20231025,142600,515694780,12100,12100,12100,12100,27
20231025,142500,515368080,12100,12100,12100,12100,11
20231025,142400,515234980,12110,12090,12110,12090,2
20231025,142300,515210780,12120,12110,12120,12100,151
20231025,142200,513383380,12120,12110,12120,12110,68
20231025,142100,512559890,12120,12110,12120,12110,5
20231025,142000,512499320,12110,12120,12120,12110,39
20231025,141900,512026740,12120,12120,12120,12120,1
20231025,141800,512014620,12110,12110,12110,12110,1
20231025,141700,512002510,12120,12120,12120,12120,0
20231025,141600,512002510,12120,12100,12120,12100,3
20231025,141500,511966180,12110,12110,12110,12110,67
20231025,141400,511154810,12110,12110,12110,12110,0
20231025,141300,511154810,12110,12100,12110,12100,2
20231025,141200,511130600,12110,12090,12110,12090,197
20231025,141100,508747410,12090,12090,12090,12090,0
20231025,141000,508747410,12090,12080,12090,12070,4
20231025,140900,508699100,12090,12090,12090,12090,0
20231025,140800,508699100,12090,12090,12090,12090,0
20231025,140700,508699100,12090,12060,12090,12060,533
20231025,140600,502269920,12060,12050,12060,12050,21
20231025,140500,502016860,12060,12050,12060,12050,4
20231025,140400,501968650,12060,12040,12080,12040,4
20231025,140300,501920430,12040,12040,12040,12040,62
20231025,140200,501173950,12080,12040,12080,12040,2
20231025,140100,501149830,12040,12040,12080,12040,17
20231025,140000,500944950,12040,12060,12080,12030,284
20231025,135900,497525310,12060,12070,12080,12060,68
20231025,135800,496704270,12080,12090,12090,12080,37
20231025,135700,496257230,12090,12090,12090,12090,0
20231025,135600,496257230,12090,12090,12090,12090,1
20231025,135500,496245140,12100,12100,12100,12100,1
20231025,135400,496233040,12090,12090,12090,12090,3
20231025,135300,496196770,12100,12110,12110,12100,13
20231025,135200,496039460,12100,12100,12100,12100,15
20231025,135100,495857960,12120,12120,12120,12120,0
20231025,135000,495857960,12120,12090,12120,12090,10
20231025,134900,495736940,12100,12100,12100,12100,0
20231025,134800,495736940,12100,12130,12130,12100,20
20231025,134700,495494910,12100,12110,12110,12100,19
20231025,134600,495264850,12130,12130,12130,12130,0
20231025,134500,495264850,12130,12110,12130,12100,90
20231025,134400,494175380,12130,12130,12130,12130,0
20231025,134300,494175380,12130,12130,12130,12120,14
20231025,134200,494005680,12110,12110,12110,12110,1
20231025,134100,493993570,12120,12120,12120,12120,0
20231025,134000,493993570,12120,12130,12130,12120,121
20231025,133900,492526410,12130,12130,12130,12130,1
20231025,133800,492514280,12130,12130,12130,12130,0
20231025,133700,492514280,12130,12140,12140,12130,30
20231025,133600,492150370,12130,12140,12140,12120,82
20231025,133500,491155720,12140,12140,12140,12140,7
20231025,133400,491070740,12140,12130,12140,12130,4
20231025,133300,491022210,12130,12130,12140,12130,177
20231025,133200,488875190,12130,12130,12130,12130,21
20231025,133100,488620460,12120,12120,12120,12120,1
20231025,133000,488608340,12130,12120,12130,12120,2
20231025,132900,488584090,12110,12130,12130,12110,43
20231025,132800,488062830,12130,12130,12130,12120,28
20231025,132700,487723200,12130,12130,12130,12120,5
20231025,132600,487662580,12120,12130,12130,12120,47
20231025,132500,487092640,12120,12080,12120,12080,86
20231025,132400,486051330,12090,12090,12090,12090,2
20231025,132300,486027150,12090,12080,12090,12080,53
20231025,132200,485386900,12080,12080,12080,12080,1
20231025,132100,485374820,12090,12090,12090,12090,0
20231025,132000,485374820,12090,12090,12090,12090,0
20231025,131900,485374820,12090,12080,12090,12080,59
20231025,131800,484662080,12060,12060,12080,12060,138
20231025,131700,482995820,12060,12050,12060,12050,2
20231025,131600,482971710,12060,12060,12060,12060,0
20231025,131500,482971710,12060,12050,12060,12050,40
20231025,131400,482489700,12050,12050,12050,12040,31
20231025,131300,482116160,12050,12050,12050,12050,0
20231025,131200,482116160,12050,12040,12050,12040,3
20231025,131100,482080030,12040,12040,12040,12040,1
20231025,131000,482067990,12060,12060,12060,12060,0
20231025,130900,482067990,12060,12040,12060,12040,3
20231025,130800,482031850,12040,12060,12060,12040,120
20231025,130700,480585030,12070,12070,12070,12070,1
20231025,130600,480572960,12080,12050,12080,12050,117
20231025,130500,479159690,12050,12080,12080,12050,55
20231025,130400,478495320,12080,12030,12080,12030,23
20231025,130300,478218490,12100,12030,12100,12030,5
20231025,130200,478158270,12120,12120,12120,12120,1
20231025,130100,478146150,12010,12100,12120,12010,763
20231025,130000,468941570,12100,12140,12140,12100,773
20231025,125900,459576160,12150,12130,12150,12130,4
20231025,125800,459527620,12130,12130,12130,12130,19
20231025,125700,459297150,12150,12150,12150,12130,13
20231025,125600,459139220,12150,12150,12150,12150,3
20231025,125500,459102770,12150,12150,12150,12150,5
20231025,125400,459042020,12140,12130,12150,12130,48
20231025,125300,458459690,12130,12130,12130,12130,16
20231025,125200,458265610,12120,12120,12120,12120,0
20231025,125100,458265610,12120,12130,12130,12120,5
20231025,125000,458204970,12130,12140,12140,12130,200
20231025,124900,455778910,12140,12140,12140,12140,101
20231025,124800,454552770,12130,12140,12140,12130,111
20231025,124700,453205340,12140,12130,12140,12130,2
20231025,124600,453181070,12140,12130,12150,12130,146
20231025,124500,451408490,12130,12140,12140,12130,47
20231025,124400,450838020,12140,12150,12150,12140,55
20231025,124300,450169870,12150,12150,12150,12150,1
20231025,124200,450157720,12150,12150,12150,12150,1
20231025,124100,450145570,12160,12160,12160,12160,42
20231025,124000,449634850,12160,12160,12160,12160,10
20231025,123900,449513250,12140,12140,12140,12140,1
20231025,123800,449501110,12130,12130,12130,12130,0
20231025,123700,449501110,12130,12130,12130,12130,1
20231025,123600,449488980,12130,12130,12130,12130,1
20231025,123500,449476850,12120,12120,12120,12120,1
20231025,123400,449464730,12120,12120,12120,12120,1
20231025,123300,449452610,12170,12110,12170,12110,168
20231025,123200,447412850,12110,12120,12120,12110,252
20231025,123100,444358630,12120,12120,12120,12120,1
20231025,123000,444346510,12120,12120,12120,12120,4
20231025,122900,444298030,12120,12120,12120,12120,38
20231025,122800,443837470,12120,12130,12130,12120,79
20231025,122700,442879820,12130,12130,12130,12130,7
20231025,122600,442794910,12130,12140,12140,12130,194
20231025,122500,440441150,12140,12140,12140,12140,3
20231025,122400,440404730,12150,12140,12150,12140,66
20231025,122300,439603120,12140,12140,12140,12140,21
20231025,122200,439348180,12150,12150,12150,12150,520
20231025,122100,433030180,12160,12160,12160,12160,43
20231025,122000,432507300,12180,12180,12180,12180,130
20231025,121900,430923900,12160,12160,12160,12160,0
20231025,121800,430923900,12160,12180,12180,12160,355
20231025,121700,426605780,12180,12180,12180,12180,12
20231025,121600,426459620,12180,12180,12180,12180,17
20231025,121500,426252560,12180,12180,12180,12170,9
20231025,121400,426142950,12180,12180,12180,12180,11
20231025,121300,426008970,12180,12180,12180,12180,7
20231025,121200,425923710,12180,12180,12180,12170,7
20231025,121100,425838460,12180,12180,12180,12180,7
20231025,121000,425753200,12180,12180,12180,12180,17
20231025,120900,425546140,12180,12180,12180,12170,24
20231025,120800,425253830,12180,12180,12180,12180,20
20231025,120700,425010230,12180,12170,12180,12170,24
20231025,120600,424717920,12180,12180,12180,12180,40
20231025,120500,424230720,12180,12180,12180,12180,116
20231025,120400,422817840,12180,12180,12180,12170,8
20231025,120300,422720410,12180,12180,12180,12180,35
20231025,120200,422294110,12170,12170,12170,12170,0
20231025,120100,422294110,12170,12170,12170,12170,1
20231025,120000,422281940,12170,12170,12170,12170,0
20231025,115900,422281940,12170,12170,12170,12170,0
20231025,115800,422281940,12170,12180,12180,12170,63
20231025,115700,421514610,12190,12190,12190,12190,9
20231025,115600,421404900,12170,12170,12170,12170,0
20231025,115500,421404900,12170,12170,12190,12170,11
20231025,115400,421270850,12190,12190,12190,12190,35
20231025,115300,420844200,12190,12170,12190,12170,22
20231025,115200,420576040,12190,12190,12190,12190,22
20231025,115100,420307860,12190,12190,12190,12190,10
20231025,115000,420185960,12190,12190,12190,12170,15
20231025,114900,420003130,12170,12170,12170,12170,0
20231025,114800,420003130,12170,12170,12170,12170,0
20231025,114700,420003130,12170,12170,12170,12170,1
20231025,114600,419990960,12190,12190,12190,12190,0
20231025,114500,419990960,12190,12190,12190,12190,1
20231025,114400,419978770,12160,12160,12160,12160,173
20231025,114300,417875090,12170,12170,12170,12170,50
20231025,114200,417266590,12170,12170,12170,12170,0
20231025,114100,417266590,12170,12170,12170,12170,1
20231025,114000,417254420,12170,12170,12170,12170,0
20231025,113900,417254420,12170,12170,12170,12170,2
20231025,113800,417230080,12170,12160,12170,12160,2
20231025,113700,417205750,12160,12160,12160,12160,0
20231025,113600,417205750,12160,12160,12160,12160,34
20231025,113500,416792310,12160,12160,12160,12160,14
20231025,113400,416622070,12160,12160,12160,12160,0
20231025,113300,416622070,12160,12180,12180,12160,141
20231025,113200,414907330,12190,12190,12190,12190,0
20231025,113100,414907330,12190,12190,12190,12190,5
20231025,113000,414846380,12190,12190,12190,12190,1
20231025,112900,414834190,12200,12190,12200,12190,12
20231025,112800,414687800,12150,12170,12170,12150,270
20231025,112700,411406440,12170,12170,12170,12160,51
20231025,112600,410786070,12160,12160,12160,12160,0
20231025,112500,410786070,12160,12180,12180,12160,87
20231025,112400,409726430,12170,12170,12170,12170,90
20231025,112300,408631130,12160,12160,12160,12160,5
20231025,112200,408570330,12140,12160,12160,12140,10
20231025,112100,408448750,12160,12160,12160,12160,4
20231025,112000,408400110,12160,12160,12160,12160,4
20231025,111900,408351470,12160,12140,12160,12140,13
20231025,111800,408193410,12150,12150,12150,12150,0
20231025,111700,408193410,12150,12150,12150,12150,200
20231025,111600,405763410,12150,12150,12150,12150,1
20231025,111500,405751260,12150,12150,12150,12150,43
20231025,111400,405228810,12130,12130,12130,12130,0
20231025,111300,405228810,12130,12160,12160,12130,6
20231025,111200,405155880,12150,12150,12150,12150,125
20231025,111100,403637130,12150,12120,12150,12120,15
20231025,111000,403455060,12150,12150,12150,12150,6
20231025,110900,403382160,12120,12120,12120,12120,0
20231025,110800,403382160,12120,12120,12120,12120,1
20231025,110700,403370040,12130,12130,12130,12130,275
20231025,110600,400034290,12120,12120,12120,12120,0
20231025,110500,400034290,12120,12120,12120,12120,1
20231025,110400,400022170,12150,12150,12150,12150,1
20231025,110300,400010020,12110,12110,12110,12110,0
20231025,110200,400010020,12110,12150,12150,12110,539
20231025,110100,393478820,12160,12130,12160,12130,3
20231025,110000,393442400,12120,12120,12120,12120,0
20231025,105900,393442400,12120,12140,12140,12120,76
20231025,105800,392519820,12140,12120,12140,12120,184
20231025,105700,390286920,12120,12120,12120,12110,76
20231025,105600,389365810,12120,12130,12130,12120,74
20231025,105500,388468740,12130,12130,12130,12130,96
20231025,105400,387304260,12140,12140,12160,12140,74
20231025,105300,386405780,12150,12150,12150,12150,30
20231025,105200,386041280,12170,12160,12170,12150,27
20231025,105100,385713050,12170,12170,12170,12170,39
20231025,105000,385238420,12210,12200,12210,12200,223
20231025,104900,382515710,12200,12170,12200,12170,68
20231025,104800,381686380,12170,12190,12200,12170,178
20231025,104700,379515020,12200,12200,12200,12200,0
20231025,104600,379515020,12200,12180,12200,12170,35
20231025,104500,379088390,12180,12210,12210,12180,36
20231025,104400,378649380,12210,12210,12210,12210,12
20231025,104300,378502860,12210,12190,12210,12190,15
20231025,104200,378319750,12210,12190,12210,12190,42
20231025,104100,377807540,12190,12200,12200,12190,43
20231025,104000,377283220,12210,12190,12210,12190,131
20231025,103900,375683810,12200,12200,12200,12200,1
20231025,103800,375671610,12210,12200,12210,12200,3
20231025,103700,375635000,12170,12180,12180,12170,41
20231025,103600,375135630,12210,12210,12210,12210,11
20231025,103500,375001320,12210,12200,12210,12200,5
20231025,103400,374940310,12180,12200,12200,12180,9
20231025,103300,374830530,12180,12180,12180,12180,0
20231025,103200,374830530,12180,12180,12180,12180,10
20231025,103100,374708730,12150,12160,12160,12150,54
20231025,103000,374052570,12170,12180,12180,12170,190
20231025,102900,371739150,12180,12180,12190,12170,98
20231025,102800,370545600,12190,12190,12190,12190,41
20231025,102700,370045810,12200,12200,12200,12200,11
20231025,102600,369911610,12200,12200,12200,12200,36
20231025,102500,369472410,12210,12240,12250,12210,451
20231025,102400,363957860,12250,12250,12260,12250,325
20231025,102300,359976510,12260,12280,12280,12260,85
20231025,102200,358933590,12270,12280,12280,12270,47
20231025,102100,358356660,12280,12300,12300,12280,11
20231025,102000,358221560,12280,12290,12300,12280,113
20231025,101900,356833830,12280,12280,12280,12280,29
20231025,101800,356477710,12250,12250,12250,12250,123
20231025,101700,354970960,12250,12250,12280,12250,13
20231025,101600,354811680,12250,12260,12280,12250,177
20231025,101500,352642820,12260,12280,12280,12260,333
20231025,101400,348556710,12280,12280,12280,12280,7
20231025,101300,348470750,12300,12300,12300,12300,882
20231025,101200,337622150,12300,12270,12300,12270,103
20231025,101100,336358010,12270,12280,12280,12260,96
20231025,101000,335179580,12280,12290,12290,12280,113
20231025,100900,333791620,12290,12300,12300,12290,404
20231025,100800,328824410,12330,12300,12330,12300,26
20231025,100700,328504110,12300,12320,12330,12300,699
20231025,100600,319891170,12320,12300,12320,12290,421
20231025,100500,314709300,12300,12300,12300,12300,357
20231025,100400,310318200,12300,12290,12300,12290,1034
20231025,100300,297602070,12290,12240,12300,12230,4175
20231025,100200,246358990,12240,12240,12240,12240,302
20231025,100100,242662510,12250,12240,12250,12230,413
20231025,100000,237607710,12230,12200,12230,12200,1301
20231025,095900,221721140,12200,12200,12200,12200,229
20231025,095800,218927340,12190,12190,12190,12190,9
20231025,095700,218817630,12200,12180,12200,12180,131
20231025,095600,217220260,12170,12140,12170,12140,1261
20231025,095500,201894020,12150,12130,12150,12130,2
20231025,095400,201869740,12130,12130,12130,12130,8
20231025,095300,201772700,12100,12100,12100,12100,1
20231025,095200,201760600,12100,12100,12100,12100,1
20231025,095100,201748500,12130,12100,12130,12100,366
20231025,095000,197319870,12100,12140,12140,12100,213
20231025,094900,194737380,12140,12140,12160,12140,305
20231025,094800,191032320,12140,12140,12140,12140,64
20231025,094700,190255360,12150,12130,12150,12130,82
20231025,094600,189259400,12130,12150,12150,12130,59
20231025,094500,188543110,12150,12160,12160,12150,6
20231025,094400,188470200,12100,12100,12100,12100,0
20231025,094300,188470200,12100,12100,12100,12100,267
20231025,094200,185239500,12080,12140,12140,12080,826
20231025,094100,175245710,12150,12140,12150,12130,223
20231025,094000,172536660,12150,12140,12150,12140,18
20231025,093900,172317970,12110,12130,12130,12110,100
20231025,093800,171105690,12140,12140,12140,12140,23
20231025,093700,170826470,12140,12150,12150,12140,96
20231025,093600,169660950,12160,12160,12160,12150,45
20231025,093500,169113770,12160,12180,12180,12160,58
20231025,093400,168407860,12180,12210,12220,12180,135
20231025,093300,166761180,12210,12220,12220,12210,69
20231025,093200,165918300,12210,12240,12240,12210,23
20231025,093100,165636810,12240,12180,12240,12180,1763
20231025,093000,144116140,12190,12190,12190,12190,2
20231025,092900,144091760,12190,12190,12190,12160,117
20231025,092800,142668330,12200,12200,12200,12160,117
20231025,092700,141242560,12200,12180,12200,12180,672
20231025,092600,133044760,12200,12170,12200,12160,238
20231025,092500,130145290,12120,12140,12140,12100,120
20231025,092400,128691210,12100,12100,12100,12100,0
20231025,092300,128691210,12100,12170,12170,12100,1106
20231025,092200,115305730,12170,12200,12200,12170,367
20231025,092100,110829330,12200,12240,12240,12200,141
20231025,092000,109105840,12240,12250,12260,12230,512
20231025,091900,102834600,12220,12160,12250,12150,2576
20231025,091800,71453960,12160,12140,12160,12140,78
20231025,091700,70506430,12170,12100,12170,12100,385
20231025,091600,65840240,12100,12030,12100,12010,198
20231025,091500,63449450,12090,12010,12090,12010,324
20231025,091400,59540100,12000,12030,12030,12000,800
20231025,091300,49939490,12020,12030,12030,12000,1161
20231025,091200,36001920,12020,12020,12020,12020,0
20231025,091100,36001920,12020,12030,12030,12020,89
20231025,091000,34932090,12090,12050,12090,12010,336
20231025,090900,30881360,12040,11970,12040,11970,716
20231025,090800,22291450,11960,12040,12060,11960,76
20231025,090700,21380530,11960,11960,11960,11960,1
20231025,090600,21368570,12070,11970,12070,11960,217
20231025,090500,18770850,11970,11970,11980,11970,5
20231025,090400,18710970,11950,11980,11980,11950,227
20231025,090300,15995200,11980,12090,12090,11980,156
20231025,090200,14109270,11980,11970,12090,11970,108
20231025,090100,12812800,11970,12040,12080,11950,807
20231025,090000,3127460,11990,11930,12000,11930,258