KissMeData/014530/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,185500,66561099160,4590,4590,4590,4590,165679
20231010,185400,66561099160,4590,4590,4590,4590,0
20231010,185300,66561099160,4590,4590,4590,4590,0
20231010,185200,66561099160,4590,4590,4590,4590,0
20231010,185100,66561099160,4590,4590,4590,4590,0
20231010,185000,66561099160,4590,4590,4590,4590,0
20231010,184900,66561099160,4590,4590,4590,4590,0
20231010,184800,66561099160,4590,4590,4590,4590,0
20231010,184700,66561099160,4590,4590,4590,4590,0
20231010,184600,66561099160,4590,4590,4590,4590,0
20231010,184500,66561099160,4590,4590,4590,4590,0
20231010,184400,66561099160,4590,4590,4590,4590,0
20231010,184300,66561099160,4590,4590,4590,4590,0
20231010,184200,66561099160,4590,4590,4590,4590,0
20231010,184100,66561099160,4590,4590,4590,4590,0
20231010,184000,66561099160,4590,4590,4590,4590,0
20231010,183900,66561099160,4590,4590,4590,4590,0
20231010,183800,66561099160,4590,4590,4590,4590,0
20231010,183700,66561099160,4590,4590,4590,4590,0
20231010,183600,66561099160,4590,4590,4590,4590,0
20231010,183500,66561099160,4590,4590,4590,4590,0
20231010,183400,66561099160,4590,4590,4590,4590,0
20231010,183300,66561099160,4590,4590,4590,4590,0
20231010,183200,66561099160,4590,4590,4590,4590,0
20231010,183100,66561099160,4590,4590,4590,4590,0
20231010,183000,66561099160,4590,4590,4590,4590,0
20231010,182900,66561099160,4590,4590,4590,4590,0
20231010,182800,66561099160,4590,4590,4590,4590,0
20231010,182700,66561099160,4590,4590,4590,4590,0
20231010,182600,66561099160,4590,4590,4590,4590,0
20231010,182500,66561099160,4590,4590,4590,4590,165679
20231010,182400,66561099160,4590,4590,4590,4590,0
20231010,182300,66561099160,4590,4590,4590,4590,0
20231010,182200,66561099160,4590,4590,4590,4590,0
20231010,182100,66561099160,4590,4590,4590,4590,0
20231010,182000,66561099160,4590,4590,4590,4590,0
20231010,181900,66561099160,4590,4590,4590,4590,0
20231010,181800,66561099160,4590,4590,4590,4590,0
20231010,181700,66561099160,4590,4590,4590,4590,0
20231010,181600,66561099160,4590,4590,4590,4590,0
20231010,181500,66561099160,4590,4590,4590,4590,0
20231010,181400,66561099160,4590,4590,4590,4590,0
20231010,181300,66561099160,4590,4590,4590,4590,0
20231010,181200,66561099160,4590,4590,4590,4590,0
20231010,181100,66561099160,4590,4590,4590,4590,0
20231010,181000,66561099160,4590,4590,4590,4590,0
20231010,180900,66561099160,4590,4590,4590,4590,0
20231010,180800,66561099160,4590,4590,4590,4590,0
20231010,180700,66561099160,4590,4590,4590,4590,0
20231010,180600,66561099160,4590,4590,4590,4590,0
20231010,180500,66561099160,4590,4590,4590,4590,0
20231010,180400,66561099160,4590,4590,4590,4590,0
20231010,180300,66561099160,4590,4590,4590,4590,0
20231010,180200,66561099160,4590,4590,4590,4590,0
20231010,180100,66561099160,4590,4590,4590,4590,0
20231010,180000,66561099160,4590,4590,4590,4590,0
20231010,175900,66561099160,4590,4590,4590,4590,0
20231010,175800,66561099160,4590,4590,4590,4590,0
20231010,175700,66561099160,4590,4590,4590,4590,0
20231010,175600,66561099160,4590,4590,4590,4590,0
20231010,175500,66561099160,4590,4590,4590,4590,165679
20231010,175400,66561099160,4590,4590,4590,4590,0
20231010,175300,66561099160,4590,4590,4590,4590,0
20231010,175200,66561099160,4590,4590,4590,4590,0
20231010,175100,66561099160,4590,4590,4590,4590,0
20231010,175000,66561099160,4590,4590,4590,4590,0
20231010,174900,66561099160,4590,4590,4590,4590,0
20231010,174800,66561099160,4590,4590,4590,4590,0
20231010,174700,66561099160,4590,4590,4590,4590,0
20231010,174600,66561099160,4590,4590,4590,4590,0
20231010,174500,66561099160,4590,4590,4590,4590,0
20231010,174400,66561099160,4590,4590,4590,4590,0
20231010,174300,66561099160,4590,4590,4590,4590,0
20231010,174200,66561099160,4590,4590,4590,4590,0
20231010,174100,66561099160,4590,4590,4590,4590,0
20231010,174000,66561099160,4590,4590,4590,4590,0
20231010,173900,66561099160,4590,4590,4590,4590,0
20231010,173800,66561099160,4590,4590,4590,4590,0
20231010,173700,66561099160,4590,4590,4590,4590,0
20231010,173600,66561099160,4590,4590,4590,4590,0
20231010,173500,66561099160,4590,4590,4590,4590,0
20231010,173400,66561099160,4590,4590,4590,4590,0
20231010,173300,66561099160,4590,4590,4590,4590,0
20231010,173200,66561099160,4590,4590,4590,4590,0
20231010,173100,66561099160,4590,4590,4590,4590,0
20231010,173000,66561099160,4590,4590,4590,4590,0
20231010,172900,66561099160,4590,4590,4590,4590,0
20231010,172800,66561099160,4590,4590,4590,4590,0
20231010,172700,66561099160,4590,4590,4590,4590,0
20231010,172600,66561099160,4590,4590,4590,4590,0
20231010,172500,66561099160,4590,4590,4590,4590,165679
20231010,172400,66561099160,4590,4590,4590,4590,0
20231010,172300,66561099160,4590,4590,4590,4590,0
20231010,172200,66561099160,4590,4590,4590,4590,0
20231010,172100,66561099160,4590,4590,4590,4590,0
20231010,172000,66561099160,4590,4590,4590,4590,0
20231010,171900,66561099160,4590,4590,4590,4590,0
20231010,171800,66561099160,4590,4590,4590,4590,0
20231010,171700,66561099160,4590,4590,4590,4590,0
20231010,171600,66561099160,4590,4590,4590,4590,0
20231010,171500,66561099160,4590,4590,4590,4590,0
20231010,171400,66561099160,4590,4590,4590,4590,0
20231010,171300,66561099160,4590,4590,4590,4590,0
20231010,171200,66561099160,4590,4590,4590,4590,0
20231010,171100,66561099160,4590,4590,4590,4590,0
20231010,171000,66561099160,4590,4590,4590,4590,0
20231010,170900,66561099160,4590,4590,4590,4590,0
20231010,170800,66561099160,4590,4590,4590,4590,0
20231010,170700,66561099160,4590,4590,4590,4590,0
20231010,170600,66561099160,4590,4590,4590,4590,0
20231010,170500,66561099160,4590,4590,4590,4590,0
20231010,170400,66561099160,4590,4590,4590,4590,0
20231010,170300,66561099160,4590,4590,4590,4590,0
20231010,170200,66561099160,4590,4590,4590,4590,0
20231010,170100,66561099160,4590,4590,4590,4590,0
20231010,170000,66561099160,4590,4590,4590,4590,0
20231010,165900,66561099160,4590,4590,4590,4590,0
20231010,165800,66561099160,4590,4590,4590,4590,0
20231010,165700,66561099160,4590,4590,4590,4590,0
20231010,165600,66561099160,4590,4590,4590,4590,0
20231010,165500,66561099160,4590,4590,4590,4590,165679
20231010,165400,66561099160,4590,4590,4590,4590,0
20231010,165300,66561099160,4590,4590,4590,4590,0
20231010,165200,66561099160,4590,4590,4590,4590,0
20231010,165100,66561099160,4590,4590,4590,4590,0
20231010,165000,66561099160,4590,4590,4590,4590,0
20231010,164900,66561099160,4590,4590,4590,4590,0
20231010,164800,66561099160,4590,4590,4590,4590,0
20231010,164700,66561099160,4590,4590,4590,4590,0
20231010,164600,66561099160,4590,4590,4590,4590,0
20231010,164500,66561099160,4590,4590,4590,4590,0
20231010,164400,66561099160,4590,4590,4590,4590,0
20231010,164300,66561099160,4590,4590,4590,4590,0
20231010,164200,66561099160,4590,4590,4590,4590,0
20231010,164100,66561099160,4590,4590,4590,4590,0
20231010,164000,66561099160,4590,4590,4590,4590,0
20231010,163900,66561099160,4590,4590,4590,4590,0
20231010,163800,66561099160,4590,4590,4590,4590,0
20231010,163700,66561099160,4590,4590,4590,4590,0
20231010,163600,66561099160,4590,4590,4590,4590,0
20231010,163500,66561099160,4590,4590,4590,4590,0
20231010,163400,66561099160,4590,4590,4590,4590,0
20231010,163300,66561099160,4590,4590,4590,4590,0
20231010,163200,66561099160,4590,4590,4590,4590,0
20231010,163100,66561099160,4590,4590,4590,4590,0
20231010,163000,66561099160,4590,4590,4590,4590,0
20231010,162900,66561099160,4590,4590,4590,4590,0
20231010,162800,66561099160,4590,4590,4590,4590,0
20231010,162700,66561099160,4590,4590,4590,4590,0
20231010,162600,66561099160,4590,4590,4590,4590,0
20231010,162500,66561099160,4590,4590,4590,4590,165679
20231010,162400,66561099160,4590,4590,4590,4590,0
20231010,162300,66561099160,4590,4590,4590,4590,0
20231010,162200,66561099160,4590,4590,4590,4590,0
20231010,162100,66561099160,4590,4590,4590,4590,0
20231010,162000,66561099160,4590,4590,4590,4590,0
20231010,161900,66561099160,4590,4590,4590,4590,0
20231010,161800,66561099160,4590,4590,4590,4590,0
20231010,161700,66561099160,4590,4590,4590,4590,0
20231010,161600,66561099160,4590,4590,4590,4590,0
20231010,161500,66561099160,4590,4590,4590,4590,0
20231010,161400,66561099160,4590,4590,4590,4590,0
20231010,161300,66561099160,4590,4590,4590,4590,0
20231010,161200,66561099160,4590,4590,4590,4590,0
20231010,161100,66561099160,4590,4590,4590,4590,0
20231010,161000,66561099160,4590,4590,4590,4590,0
20231010,160900,66561099160,4590,4590,4590,4590,0
20231010,160800,66561099160,4590,4590,4590,4590,0
20231010,160700,66561099160,4590,4590,4590,4590,0
20231010,160600,66561099160,4590,4590,4590,4590,0
20231010,160500,66561099160,4590,4590,4590,4590,0
20231010,160400,66561099160,4590,4590,4590,4590,0
20231010,160300,66561099160,4590,4590,4590,4590,0
20231010,160200,66561099160,4590,4590,4590,4590,0
20231010,160100,66561099160,4590,4590,4590,4590,0
20231010,160000,66561099160,4590,4590,4590,4590,0
20231010,155900,66561099160,4590,4590,4590,4590,0
20231010,155800,66561099160,4590,4590,4590,4590,0
20231010,155700,66561099160,4590,4590,4590,4590,0
20231010,155600,66561099160,4590,4590,4590,4590,0
20231010,155500,66561099160,4590,4590,4590,4590,165679
20231010,155400,66561099160,4590,4590,4590,4590,0
20231010,155300,66561099160,4590,4590,4590,4590,0
20231010,155200,66561099160,4590,4590,4590,4590,0
20231010,155100,66561099160,4590,4590,4590,4590,0
20231010,155000,66561099160,4590,4590,4590,4590,0
20231010,154900,66561099160,4590,4590,4590,4590,0
20231010,154800,66561099160,4590,4590,4590,4590,0
20231010,154700,66561099160,4590,4590,4590,4590,0
20231010,154600,66561099160,4590,4590,4590,4590,0
20231010,154500,66561099160,4590,4590,4590,4590,0
20231010,154400,66561099160,4590,4590,4590,4590,0
20231010,154300,66561099160,4590,4590,4590,4590,0
20231010,154200,66561099160,4590,4590,4590,4590,0
20231010,154100,66561099160,4590,4590,4590,4590,0
20231010,154000,66561099160,4590,4590,4590,4590,0
20231010,153900,66561099160,4590,4590,4590,4590,0
20231010,153800,66561099160,4590,4590,4590,4590,0
20231010,153700,66561099160,4590,4590,4590,4590,0
20231010,153600,66561099160,4590,4590,4590,4590,0
20231010,153500,66561099160,4590,4590,4590,4590,0
20231010,153400,66561099160,4590,4590,4590,4590,0
20231010,153300,66561099160,4590,4590,4590,4590,0
20231010,153200,66561099160,4590,4590,4590,4590,0
20231010,153100,66561099160,4590,4590,4590,4590,0
20231010,153000,66561099160,4590,4590,4590,4590,165679
20231010,152900,65800632550,4630,4630,4630,4630,0
20231010,152800,65800632550,4630,4630,4630,4630,0
20231010,152700,65800632550,4630,4630,4630,4630,0
20231010,152600,65800632550,4630,4630,4630,4630,0
20231010,152500,65800632550,4630,4630,4630,4630,0
20231010,152400,65800632550,4630,4630,4630,4630,0
20231010,152300,65800632550,4630,4630,4630,4630,0
20231010,152200,65800632550,4630,4630,4630,4630,0
20231010,152100,65800632550,4630,4630,4630,4630,0
20231010,152000,65800632550,4630,4630,4630,4630,0
20231010,151900,65800632550,4630,4590,4630,4585,56976
20231010,151800,65538140755,4590,4625,4630,4565,64410
20231010,151700,65241221030,4630,4635,4640,4615,20238
20231010,151600,65147641205,4630,4650,4660,4630,55077
20231010,151500,64891556280,4650,4645,4650,4635,52484
20231010,151400,64647892315,4645,4610,4645,4605,53915
20231010,151300,64398437970,4605,4600,4610,4590,33567
20231010,151200,64244065340,4600,4575,4600,4555,39403
20231010,151100,64063880080,4575,4575,4580,4570,12738
20231010,151000,64005625610,4580,4605,4605,4555,48511
20231010,150900,63783602140,4605,4615,4620,4590,40646
20231010,150800,63596527375,4615,4640,4640,4615,22511
20231010,150700,63492367560,4635,4635,4640,4630,12343
20231010,150600,63435149210,4630,4645,4645,4630,20200
20231010,150500,63341541130,4645,4645,4650,4630,52548
20231010,150400,63097720920,4645,4630,4650,4625,59632
20231010,150300,62821095105,4635,4595,4635,4590,46023
20231010,150200,62608544275,4595,4585,4620,4580,89061
20231010,150100,62198473610,4585,4555,4585,4555,27558
20231010,150000,62072426110,4565,4555,4570,4555,15519
20231010,145900,62001624545,4555,4540,4560,4540,10136
20231010,145800,61955542390,4545,4565,4565,4540,23295
20231010,145700,61849623815,4565,4575,4580,4565,22360
20231010,145600,61747351570,4580,4565,4580,4560,30930
20231010,145500,61605997790,4560,4560,4570,4555,9506
20231010,145400,61562626945,4560,4555,4570,4555,26217
20231010,145300,61443028325,4555,4565,4565,4545,23443
20231010,145200,61336268240,4560,4535,4565,4535,30480
20231010,145100,61197503920,4540,4515,4545,4515,14069
20231010,145000,61133754405,4515,4535,4555,4510,26578
20231010,144900,61013029590,4545,4515,4550,4515,19429
20231010,144800,60924946775,4510,4485,4515,4480,7424
20231010,144700,60891555615,4490,4495,4510,4490,21558
20231010,144600,60794492270,4495,4455,4500,4450,26388
20231010,144500,60676194100,4470,4475,4480,4435,35393
20231010,144400,60518439450,4475,4495,4500,4455,25490
20231010,144300,60404365755,4495,4485,4505,4440,37078
20231010,144200,60238449290,4480,4535,4540,4470,72018
20231010,144100,59913306770,4535,4555,4560,4525,25370
20231010,144000,59798157875,4560,4585,4590,4545,43717
20231010,143900,59598562555,4580,4590,4590,4580,22204
20231010,143800,59496721425,4590,4590,4600,4585,7671
20231010,143700,59461451585,4590,4600,4605,4590,21218
20231010,143600,59363890015,4600,4595,4600,4590,10626
20231010,143500,59315054230,4595,4600,4605,4590,20617
20231010,143400,59220297270,4600,4595,4605,4595,9902
20231010,143300,59174765200,4595,4605,4605,4590,32300
20231010,143200,59026187525,4605,4590,4605,4590,29172
20231010,143100,58892073165,4590,4595,4595,4590,8852
20231010,143000,58851435555,4595,4580,4595,4580,9179
20231010,142900,58809319280,4580,4585,4590,4570,5328
20231010,142800,58784922705,4585,4590,4595,4585,9350
20231010,142700,58742014945,4585,4570,4595,4565,21743
20231010,142600,58642378515,4570,4575,4575,4560,7284
20231010,142500,58609105065,4565,4585,4585,4565,21623
20231010,142400,58510128710,4580,4590,4590,4575,11741
20231010,142300,58456324245,4585,4585,4590,4580,8094
20231010,142200,58419207320,4585,4595,4595,4585,12803
20231010,142100,58360452155,4595,4585,4600,4585,14243
20231010,142000,58295001520,4585,4575,4595,4575,10019
20231010,141900,58249055250,4570,4595,4595,4570,8071
20231010,141800,58212068105,4590,4590,4595,4580,11441
20231010,141700,58159566605,4590,4585,4590,4580,5514
20231010,141600,58134267865,4585,4575,4585,4570,18605
20231010,141500,58049068955,4575,4555,4575,4555,9114
20231010,141400,58007506965,4555,4580,4580,4550,20714
20231010,141300,57912920265,4575,4585,4585,4575,18342
20231010,141200,57828902240,4585,4570,4585,4565,18262
20231010,141100,57745290875,4565,4565,4570,4535,34363
20231010,141000,57588890600,4565,4595,4600,4565,46300
20231010,140900,57376725250,4595,4605,4605,4590,8615
20231010,140800,57337139605,4590,4600,4610,4590,30893
20231010,140700,57195174210,4600,4610,4615,4595,18997
20231010,140600,57107691390,4610,4615,4615,4605,19428
20231010,140500,57018117745,4615,4610,4615,4600,15187
20231010,140400,56948171895,4615,4610,4615,4595,19899
20231010,140300,56856519470,4610,4610,4620,4610,64622
20231010,140200,56558338900,4605,4590,4610,4590,89544
20231010,140100,56146353220,4595,4575,4595,4575,8913
20231010,140000,56105460810,4575,4590,4595,4575,25267
20231010,135900,55989542330,4590,4590,4595,4585,18966
20231010,135800,55902445525,4590,4570,4595,4570,52506
20231010,135700,55661870195,4570,4565,4575,4565,9969
20231010,135600,55616292725,4565,4560,4575,4560,19497
20231010,135500,55527263650,4565,4575,4575,4560,10815
20231010,135400,55477892795,4570,4565,4580,4560,17292
20231010,135300,55398808560,4565,4570,4570,4565,12183
20231010,135200,55343166535,4565,4570,4570,4560,16648
20231010,135100,55267166190,4565,4580,4585,4565,17524
20231010,135000,55186990265,4580,4570,4580,4565,28944
20231010,134900,55054556385,4565,4575,4575,4560,32382
20231010,134800,54906581170,4575,4565,4575,4565,32212
20231010,134700,54759296230,4570,4550,4570,4550,20344
20231010,134600,54666549625,4555,4545,4555,4545,26486
20231010,134500,54545986195,4545,4520,4545,4520,9770
20231010,134400,54501684870,4520,4525,4525,4510,12333
20231010,134300,54446002555,4520,4530,4530,4515,14266
20231010,134200,54381520840,4525,4525,4530,4520,2685
20231010,134100,54369374080,4520,4540,4540,4520,18713
20231010,134000,54284633215,4540,4540,4540,4530,15098
20231010,133900,54216176445,4540,4545,4550,4540,11777
20231010,133800,54162621040,4545,4555,4560,4540,17928
20231010,133700,54081038215,4555,4510,4565,4510,98576
20231010,133600,53633384160,4510,4515,4515,4505,28200
20231010,133500,53506196110,4515,4520,4520,4510,12556
20231010,133400,53449501730,4520,4515,4520,4510,13750
20231010,133300,53387415955,4510,4510,4515,4510,12590
20231010,133200,53330587465,4515,4520,4520,4510,9077
20231010,133100,53289599880,4520,4520,4520,4510,7651
20231010,133000,53255071055,4520,4525,4530,4510,21473
20231010,132900,53157983120,4525,4515,4525,4510,4808
20231010,132800,53136241305,4510,4505,4525,4505,8907
20231010,132700,53096024980,4500,4500,4505,4495,6824
20231010,132600,53065321865,4500,4500,4500,4490,9711
20231010,132500,53021662115,4495,4525,4530,4495,23006
20231010,132400,52917930145,4525,4500,4535,4495,16779
20231010,132300,52842142255,4500,4480,4505,4480,7930
20231010,132200,52806533485,4485,4475,4485,4475,4948
20231010,132100,52784367780,4475,4445,4485,4435,10072
20231010,132000,52739476005,4445,4450,4455,4430,19881
20231010,131900,52651144800,4450,4460,4465,4450,16548
20231010,131800,52577384080,4460,4475,4480,4460,9545
20231010,131700,52534754230,4475,4505,4505,4465,10336
20231010,131600,52488390390,4505,4520,4520,4505,31875
20231010,131500,52344535670,4520,4515,4525,4515,3021
20231010,131400,52330879415,4520,4520,4525,4515,2562
20231010,131300,52319297555,4530,4530,4535,4510,24782
20231010,131200,52207161910,4530,4515,4535,4515,17926
20231010,131100,52126077540,4510,4495,4515,4490,12962
20231010,131000,52067751605,4495,4530,4530,4490,15372
20231010,130900,51998511010,4530,4480,4530,4480,42413
20231010,130800,51807071760,4480,4460,4485,4460,12354
20231010,130700,51751827285,4465,4465,4470,4460,13168
20231010,130600,51693065025,4465,4465,4470,4455,9738
20231010,130500,51649629845,4465,4460,4465,4450,2807
20231010,130400,51637118530,4460,4470,4470,4450,9145
20231010,130300,51596320380,4475,4440,4475,4440,14891
20231010,130200,51529924660,4455,4440,4460,4440,9299
20231010,130100,51488561315,4445,4430,4445,4420,44450
20231010,130000,51291456260,4435,4415,4435,4410,12340
20231010,125900,51236904335,4420,4440,4445,4420,24582
20231010,125800,51127882120,4440,4435,4440,4430,8549
20231010,125700,51089945985,4440,4430,4445,4425,19636
20231010,125600,51002874640,4425,4415,4445,4405,32696
20231010,125500,50858522350,4415,4435,4435,4415,25707
20231010,125400,50744776675,4440,4440,4450,4435,15076
20231010,125300,50677789985,4435,4425,4450,4425,14660
20231010,125200,50612776940,4425,4465,4480,4425,32477
20231010,125100,50468511675,4465,4455,4480,4440,15192
20231010,125000,50400836435,4455,4455,4460,4420,41568
20231010,124900,50216063410,4455,4485,4485,4425,42302
20231010,124800,50027496445,4480,4505,4505,4480,14988
20231010,124700,49960148185,4510,4525,4530,4510,9097
20231010,124600,49919082575,4525,4525,4540,4515,7486
20231010,124500,49885201270,4525,4535,4540,4515,24710
20231010,124400,49773316370,4535,4545,4550,4535,7864
20231010,124300,49737606330,4545,4530,4550,4530,24123
20231010,124200,49628012600,4535,4510,4535,4505,18719
20231010,124100,49543437055,4510,4490,4510,4475,23572
20231010,124000,49437645280,4480,4475,4490,4475,19174
20231010,123900,49351686520,4480,4480,4485,4465,21583
20231010,123800,49255037025,4480,4505,4505,4480,24014
20231010,123700,49147147475,4505,4505,4510,4500,10739
20231010,123600,49098776980,4505,4495,4515,4490,23121
20231010,123500,48994756510,4495,4530,4535,4495,55894
20231010,123400,48742791980,4530,4535,4540,4530,12914
20231010,123300,48684237375,4535,4540,4540,4535,6679
20231010,123200,48653932845,4540,4540,4545,4535,11873
20231010,123100,48600066420,4540,4545,4550,4535,10012
20231010,123000,48554559380,4540,4535,4555,4530,15144
20231010,122900,48485865715,4535,4555,4560,4530,17061
20231010,122800,48408379205,4550,4570,4580,4550,16728
20231010,122700,48332079795,4565,4580,4580,4565,32621
20231010,122600,48182732330,4580,4545,4580,4545,30691
20231010,122500,48042534030,4555,4530,4555,4530,10921
20231010,122400,47992938325,4530,4540,4545,4530,17259
20231010,122300,47914636155,4540,4550,4555,4540,21822
20231010,122200,47815399490,4550,4555,4555,4540,27860
20231010,122100,47688691185,4555,4560,4570,4550,28651
20231010,122000,47558134365,4570,4570,4575,4560,17101
20231010,121900,47480004405,4570,4565,4580,4555,32752
20231010,121800,47330300465,4555,4550,4565,4545,20824
20231010,121700,47235510460,4550,4550,4560,4535,32810
20231010,121600,47086376820,4545,4560,4565,4545,24577
20231010,121500,46974481440,4565,4570,4575,4560,24896
20231010,121400,46860728850,4570,4540,4580,4535,34226
20231010,121300,46704596795,4540,4530,4545,4515,22292
20231010,121200,46603643120,4530,4550,4550,4460,74016
20231010,121100,46269534605,4545,4565,4590,4545,54974
20231010,121000,46018495230,4570,4575,4595,4565,48708
20231010,120900,45795512820,4575,4590,4595,4560,76571
20231010,120800,45444634680,4595,4570,4595,4570,97840
20231010,120700,44995815370,4570,4575,4580,4560,50724
20231010,120600,44763932570,4575,4565,4575,4550,83923
20231010,120500,44380996095,4565,4545,4570,4540,100447
20231010,120400,43923391290,4545,4500,4545,4500,76969
20231010,120300,43575050715,4505,4470,4505,4450,56547
20231010,120200,43321577620,4450,4470,4470,4445,35020
20231010,120100,43165468890,4470,4470,4475,4470,27526
20231010,120000,43042358425,4470,4475,4480,4470,35424
20231010,115900,42883798940,4475,4485,4490,4470,36190
20231010,115800,42721581875,4485,4500,4510,4470,67223
20231010,115700,42419399435,4500,4470,4500,4465,135263
20231010,115600,41812236065,4465,4430,4470,4420,48275
20231010,115500,41597401985,4430,4430,4440,4425,26651
20231010,115400,41479297065,4430,4455,4465,4420,137131
20231010,115300,40869694100,4455,4445,4455,4440,66674
20231010,115200,40573173235,4440,4430,4440,4425,56816
20231010,115100,40321127550,4430,4410,4430,4405,56375
20231010,115000,40071994060,4410,4400,4410,4400,13484
20231010,114900,40012622760,4400,4410,4410,4390,45716
20231010,114800,39811485985,4410,4395,4415,4395,47643
20231010,114700,39601440735,4395,4370,4420,4370,138300
20231010,114600,38993180535,4375,4375,4380,4365,25962
20231010,114500,38879691175,4375,4370,4380,4365,21637
20231010,114400,38785100060,4370,4355,4370,4350,18333
20231010,114300,38705165950,4355,4370,4370,4355,18228
20231010,114200,38625651175,4370,4370,4375,4365,11045
20231010,114100,38577377645,4375,4365,4375,4365,11129
20231010,114000,38528766335,4365,4350,4370,4350,22869
20231010,113900,38429033380,4350,4335,4350,4325,15344
20231010,113800,38362567525,4330,4340,4340,4315,25219
20231010,113700,38253425940,4340,4360,4370,4340,18205
20231010,113600,38174229110,4360,4370,4380,4360,15710
20231010,113500,38105556630,4370,4380,4380,4365,26237
20231010,113400,37990771145,4380,4365,4380,4365,27883
20231010,113300,37868826050,4370,4365,4370,4360,20056
20231010,113200,37781322520,4370,4365,4370,4360,14483
20231010,113100,37718110860,4370,4365,4375,4360,26280
20231010,113000,37603348045,4360,4360,4390,4360,77285
20231010,112900,37265194890,4360,4350,4370,4345,72014
20231010,112800,36951348130,4345,4310,4345,4310,39453
20231010,112700,36780569695,4310,4310,4315,4300,10722
20231010,112600,36734377205,4310,4295,4315,4290,22373
20231010,112500,36638119420,4290,4285,4290,4270,5316
20231010,112400,36615356435,4285,4275,4285,4270,2436
20231010,112300,36604931105,4275,4270,4275,4265,2345
20231010,112200,36594917840,4275,4270,4280,4265,5788
20231010,112100,36570201965,4280,4275,4280,4270,5797
20231010,112000,36545430005,4275,4270,4280,4265,4683
20231010,111900,36525444430,4265,4275,4275,4265,6489
20231010,111800,36497728215,4270,4280,4290,4270,8104
20231010,111700,36463079265,4285,4305,4305,4280,21320
20231010,111600,36371508910,4300,4290,4320,4290,30837
20231010,111500,36238706345,4290,4310,4310,4270,33682
20231010,111400,36094109185,4310,4290,4320,4285,23559
20231010,111300,35992674525,4285,4285,4290,4280,20098
20231010,111200,35906526585,4290,4295,4305,4275,34865
20231010,111100,35756852770,4295,4235,4300,4235,67967
20231010,111000,35466870295,4230,4230,4235,4230,2243
20231010,110900,35457373780,4240,4220,4240,4220,2623
20231010,110800,35446290570,4220,4220,4225,4220,6781
20231010,110700,35417662110,4220,4225,4230,4220,3188
20231010,110600,35404190275,4225,4215,4230,4215,3991
20231010,110500,35387352365,4215,4235,4245,4215,35904
20231010,110400,35235791645,4235,4235,4250,4230,2428
20231010,110300,35225498985,4235,4235,4235,4225,6943
20231010,110200,35196134635,4235,4250,4255,4235,12767
20231010,110100,35141934700,4255,4260,4265,4250,12016
20231010,110000,35090769700,4260,4250,4260,4250,19115
20231010,105900,35009459020,4250,4235,4255,4235,9399
20231010,105800,34969551075,4235,4210,4250,4210,10500
20231010,105700,34925216610,4210,4215,4215,4205,23935
20231010,105600,34824500100,4215,4220,4225,4210,11931
20231010,105500,34774192725,4220,4225,4235,4220,21089
20231010,105400,34685148750,4225,4240,4240,4220,13824
20231010,105300,34626669885,4245,4250,4255,4240,7851
20231010,105200,34593315430,4250,4250,4255,4250,6025
20231010,105100,34567702945,4250,4245,4255,4240,6817
20231010,105000,34538727275,4245,4235,4255,4235,12033
20231010,104900,34487615760,4245,4220,4245,4220,14696
20231010,104800,34425514180,4225,4220,4240,4220,7286
20231010,104700,34394706320,4215,4220,4225,4215,27637
20231010,104600,34278143030,4220,4240,4245,4220,10966
20231010,104500,34231800830,4245,4235,4255,4230,23846
20231010,104400,34130701035,4235,4225,4235,4215,11371
20231010,104300,34082635635,4225,4210,4235,4205,33058
20231010,104200,33943302040,4220,4285,4285,4190,122560
20231010,104100,33424163500,4280,4280,4325,4280,12270
20231010,104000,33371510220,4280,4300,4310,4280,34362
20231010,103900,33223888580,4300,4345,4345,4300,27733
20231010,103800,33104220025,4345,4350,4355,4330,11033
20231010,103700,33056272355,4350,4315,4370,4310,23337
20231010,103600,32954990385,4315,4330,4335,4315,19418
20231010,103500,32871066775,4330,4350,4350,4330,22098
20231010,103400,32775169255,4350,4315,4360,4305,23516
20231010,103300,32673160540,4315,4335,4340,4300,45641
20231010,103200,32476116290,4335,4350,4365,4335,63227
20231010,103100,32201359085,4350,4390,4390,4340,85775
20231010,103000,31827852775,4355,4405,4410,4355,88661
20231010,102900,31439718660,4410,4390,4410,4390,87301
20231010,102800,31055364920,4390,4400,4400,4360,52383
20231010,102700,30825803350,4400,4370,4400,4370,54876
20231010,102600,30584691710,4375,4400,4400,4355,116303
20231010,102500,30074522755,4395,4385,4400,4375,137159
20231010,102400,29472433610,4385,4360,4385,4355,51092
20231010,102300,29249063110,4360,4350,4365,4340,45412
20231010,102200,29051182405,4345,4355,4355,4335,19612
20231010,102100,28965963975,4355,4325,4355,4285,53754
20231010,102000,28733287590,4345,4375,4375,4315,70148
20231010,101900,28428159945,4375,4380,4385,4350,65123
20231010,101800,28143570255,4375,4370,4380,4360,53878
20231010,101700,27907886930,4370,4370,4380,4355,97723
20231010,101600,27480714040,4375,4360,4380,4355,87380
20231010,101500,27098794275,4355,4350,4360,4340,71768
20231010,101400,26786379225,4350,4325,4350,4325,79763
20231010,101300,26439871420,4330,4320,4340,4320,61517
20231010,101200,26173425515,4330,4320,4330,4305,78950
20231010,101100,25832028765,4305,4300,4320,4295,34735
20231010,101000,25682350210,4305,4305,4305,4280,84064
20231010,100900,25320990105,4305,4270,4305,4255,42412
20231010,100800,25139029950,4260,4305,4310,4230,112007
20231010,100700,24660887705,4305,4300,4315,4295,35085
20231010,100600,24509982220,4300,4305,4320,4300,50467
20231010,100500,24292684685,4320,4320,4325,4300,75325
20231010,100400,23967519950,4320,4315,4320,4305,41920
20231010,100300,23786738480,4315,4290,4315,4290,39808
20231010,100200,23615353740,4300,4285,4305,4280,44216
20231010,100100,23425416145,4280,4295,4300,4280,47574
20231010,100000,23221314435,4300,4275,4300,4275,49094
20231010,095900,23010596650,4285,4255,4295,4255,26958
20231010,095800,22895355955,4255,4265,4275,4255,30289
20231010,095700,22766236930,4275,4290,4290,4265,28002
20231010,095600,22646439455,4290,4290,4290,4270,34041
20231010,095500,22500621265,4285,4290,4295,4280,48041
20231010,095400,22294591740,4290,4270,4295,4270,57333
20231010,095300,22048900395,4270,4270,4275,4255,41334
20231010,095200,21872390625,4255,4270,4275,4255,40768
20231010,095100,21698406785,4270,4255,4280,4255,37688
20231010,095000,21537484855,4260,4245,4270,4245,31383
20231010,094900,21403742385,4245,4270,4275,4235,35412
20231010,094800,21253034685,4270,4255,4285,4245,57708
20231010,094700,21006563190,4255,4250,4265,4240,37050
20231010,094600,20849028260,4255,4255,4275,4250,41860
20231010,094500,20670346365,4250,4270,4270,4230,48209
20231010,094400,20465121075,4270,4235,4270,4235,74192
20231010,094300,20149504590,4240,4225,4240,4210,25930
20231010,094200,20039919640,4230,4225,4240,4220,48674
20231010,094100,19834011555,4220,4220,4225,4205,37340
20231010,094000,19676475240,4215,4200,4220,4190,42640
20231010,093900,19496833045,4190,4195,4200,4185,16818
20231010,093800,19426303995,4195,4180,4205,4180,16587
20231010,093700,19356798070,4180,4215,4220,4175,24472
20231010,093600,19253820430,4205,4180,4220,4165,53265
20231010,093500,19029731395,4180,4210,4210,4160,24895
20231010,093400,18925462705,4210,4200,4210,4185,37787
20231010,093300,18766771865,4200,4180,4220,4150,40700
20231010,093200,18596294755,4180,4155,4205,4145,45756
20231010,093100,18404923875,4145,4160,4175,4120,49944
20231010,093000,18197969735,4175,4200,4205,4160,57612
20231010,092900,17956857575,4200,4195,4210,4185,31108
20231010,092800,17826213565,4185,4210,4220,4165,37170
20231010,092700,17670616975,4210,4225,4255,4205,79861
20231010,092600,17332510855,4230,4185,4240,4185,77963
20231010,092500,17003592715,4185,4130,4210,4130,69870
20231010,092400,16712233910,4130,4220,4230,4100,182475
20231010,092300,15953635465,4215,4225,4235,4210,95795
20231010,092200,15549614075,4235,4330,4330,4210,122976
20231010,092100,15025047735,4330,4325,4335,4315,68491
20231010,092000,14728586735,4335,4295,4340,4280,85379
20231010,091900,14360368560,4290,4310,4315,4290,53189
20231010,091800,14131558285,4310,4325,4330,4305,47542
20231010,091700,13926259960,4325,4330,4335,4285,76742
20231010,091600,13595169525,4335,4335,4380,4330,114693
20231010,091500,13096349485,4335,4275,4355,4260,172749
20231010,091400,12350138520,4270,4260,4290,4245,103872
20231010,091300,11907535120,4265,4300,4315,4255,111517
20231010,091200,11429410570,4300,4290,4305,4235,98042
20231010,091100,11010772415,4295,4345,4405,4290,289466
20231010,091000,9748152375,4345,4370,4385,4315,224805
20231010,090900,8767381865,4385,4385,4385,4385,0
20231010,090800,8767381865,4385,4380,4385,4380,13098
20231010,090700,8709964010,4380,4305,4385,4300,347493
20231010,090600,7195246230,4305,4240,4345,4230,429330
20231010,090500,5352104350,4240,4270,4290,4195,322365
20231010,090400,3986412780,4275,4135,4300,4115,326003
20231010,090300,2604778290,4120,4125,4175,4115,139010
20231010,090200,2028940785,4135,3940,4190,3900,261125
20231010,090100,962774465,3940,3950,3950,3890,82846
20231010,090000,638100340,3925,3990,3990,3925,160299