KissMeData/000680/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,183100,42664773150,5230,5230,5230,5230,55434
20231023,183000,42664773150,5230,5230,5230,5230,0
20231023,182900,42664773150,5230,5230,5230,5230,0
20231023,182800,42664773150,5230,5230,5230,5230,0
20231023,182700,42664773150,5230,5230,5230,5230,0
20231023,182600,42664773150,5230,5230,5230,5230,0
20231023,182500,42664773150,5230,5230,5230,5230,0
20231023,182400,42664773150,5230,5230,5230,5230,0
20231023,182300,42664773150,5230,5230,5230,5230,0
20231023,182200,42664773150,5230,5230,5230,5230,0
20231023,182100,42664773150,5230,5230,5230,5230,0
20231023,182000,42664773150,5230,5230,5230,5230,0
20231023,181900,42664773150,5230,5230,5230,5230,0
20231023,181800,42664773150,5230,5230,5230,5230,0
20231023,181700,42664773150,5230,5230,5230,5230,0
20231023,181600,42664773150,5230,5230,5230,5230,0
20231023,181500,42664773150,5230,5230,5230,5230,0
20231023,181400,42664773150,5230,5230,5230,5230,0
20231023,181300,42664773150,5230,5230,5230,5230,0
20231023,181200,42664773150,5230,5230,5230,5230,0
20231023,181100,42664773150,5230,5230,5230,5230,0
20231023,181000,42664773150,5230,5230,5230,5230,0
20231023,180900,42664773150,5230,5230,5230,5230,0
20231023,180800,42664773150,5230,5230,5230,5230,0
20231023,180700,42664773150,5230,5230,5230,5230,0
20231023,180600,42664773150,5230,5230,5230,5230,0
20231023,180500,42664773150,5230,5230,5230,5230,0
20231023,180400,42664773150,5230,5230,5230,5230,0
20231023,180300,42664773150,5230,5230,5230,5230,0
20231023,180200,42664773150,5230,5230,5230,5230,0
20231023,180100,42664773150,5230,5230,5230,5230,55434
20231023,180000,42664773150,5230,5230,5230,5230,0
20231023,175900,42664773150,5230,5230,5230,5230,0
20231023,175800,42664773150,5230,5230,5230,5230,0
20231023,175700,42664773150,5230,5230,5230,5230,0
20231023,175600,42664773150,5230,5230,5230,5230,0
20231023,175500,42664773150,5230,5230,5230,5230,0
20231023,175400,42664773150,5230,5230,5230,5230,0
20231023,175300,42664773150,5230,5230,5230,5230,0
20231023,175200,42664773150,5230,5230,5230,5230,0
20231023,175100,42664773150,5230,5230,5230,5230,0
20231023,175000,42664773150,5230,5230,5230,5230,0
20231023,174900,42664773150,5230,5230,5230,5230,0
20231023,174800,42664773150,5230,5230,5230,5230,0
20231023,174700,42664773150,5230,5230,5230,5230,0
20231023,174600,42664773150,5230,5230,5230,5230,0
20231023,174500,42664773150,5230,5230,5230,5230,0
20231023,174400,42664773150,5230,5230,5230,5230,0
20231023,174300,42664773150,5230,5230,5230,5230,0
20231023,174200,42664773150,5230,5230,5230,5230,0
20231023,174100,42664773150,5230,5230,5230,5230,0
20231023,174000,42664773150,5230,5230,5230,5230,0
20231023,173900,42664773150,5230,5230,5230,5230,0
20231023,173800,42664773150,5230,5230,5230,5230,0
20231023,173700,42664773150,5230,5230,5230,5230,0
20231023,173600,42664773150,5230,5230,5230,5230,0
20231023,173500,42664773150,5230,5230,5230,5230,0
20231023,173400,42664773150,5230,5230,5230,5230,0
20231023,173300,42664773150,5230,5230,5230,5230,0
20231023,173200,42664773150,5230,5230,5230,5230,0
20231023,173100,42664773150,5230,5230,5230,5230,55434
20231023,173000,42664773150,5230,5230,5230,5230,0
20231023,172900,42664773150,5230,5230,5230,5230,0
20231023,172800,42664773150,5230,5230,5230,5230,0
20231023,172700,42664773150,5230,5230,5230,5230,0
20231023,172600,42664773150,5230,5230,5230,5230,0
20231023,172500,42664773150,5230,5230,5230,5230,0
20231023,172400,42664773150,5230,5230,5230,5230,0
20231023,172300,42664773150,5230,5230,5230,5230,0
20231023,172200,42664773150,5230,5230,5230,5230,0
20231023,172100,42664773150,5230,5230,5230,5230,0
20231023,172000,42664773150,5230,5230,5230,5230,0
20231023,171900,42664773150,5230,5230,5230,5230,0
20231023,171800,42664773150,5230,5230,5230,5230,0
20231023,171700,42664773150,5230,5230,5230,5230,0
20231023,171600,42664773150,5230,5230,5230,5230,0
20231023,171500,42664773150,5230,5230,5230,5230,0
20231023,171400,42664773150,5230,5230,5230,5230,0
20231023,171300,42664773150,5230,5230,5230,5230,0
20231023,171200,42664773150,5230,5230,5230,5230,0
20231023,171100,42664773150,5230,5230,5230,5230,0
20231023,171000,42664773150,5230,5230,5230,5230,0
20231023,170900,42664773150,5230,5230,5230,5230,0
20231023,170800,42664773150,5230,5230,5230,5230,0
20231023,170700,42664773150,5230,5230,5230,5230,0
20231023,170600,42664773150,5230,5230,5230,5230,0
20231023,170500,42664773150,5230,5230,5230,5230,0
20231023,170400,42664773150,5230,5230,5230,5230,0
20231023,170300,42664773150,5230,5230,5230,5230,0
20231023,170200,42664773150,5230,5230,5230,5230,0
20231023,170100,42664773150,5230,5230,5230,5230,55434
20231023,170000,42664773150,5230,5230,5230,5230,0
20231023,165900,42664773150,5230,5230,5230,5230,0
20231023,165800,42664773150,5230,5230,5230,5230,0
20231023,165700,42664773150,5230,5230,5230,5230,0
20231023,165600,42664773150,5230,5230,5230,5230,0
20231023,165500,42664773150,5230,5230,5230,5230,0
20231023,165400,42664773150,5230,5230,5230,5230,0
20231023,165300,42664773150,5230,5230,5230,5230,0
20231023,165200,42664773150,5230,5230,5230,5230,0
20231023,165100,42664773150,5230,5230,5230,5230,0
20231023,165000,42664773150,5230,5230,5230,5230,0
20231023,164900,42664773150,5230,5230,5230,5230,0
20231023,164800,42664773150,5230,5230,5230,5230,0
20231023,164700,42664773150,5230,5230,5230,5230,0
20231023,164600,42664773150,5230,5230,5230,5230,0
20231023,164500,42664773150,5230,5230,5230,5230,0
20231023,164400,42664773150,5230,5230,5230,5230,0
20231023,164300,42664773150,5230,5230,5230,5230,0
20231023,164200,42664773150,5230,5230,5230,5230,0
20231023,164100,42664773150,5230,5230,5230,5230,0
20231023,164000,42664773150,5230,5230,5230,5230,0
20231023,163900,42664773150,5230,5230,5230,5230,0
20231023,163800,42664773150,5230,5230,5230,5230,0
20231023,163700,42664773150,5230,5230,5230,5230,0
20231023,163600,42664773150,5230,5230,5230,5230,0
20231023,163500,42664773150,5230,5230,5230,5230,0
20231023,163400,42664773150,5230,5230,5230,5230,0
20231023,163300,42664773150,5230,5230,5230,5230,0
20231023,163200,42664773150,5230,5230,5230,5230,0
20231023,163100,42664773150,5230,5230,5230,5230,55434
20231023,163000,42664773150,5230,5230,5230,5230,0
20231023,162900,42664773150,5230,5230,5230,5230,0
20231023,162800,42664773150,5230,5230,5230,5230,0
20231023,162700,42664773150,5230,5230,5230,5230,0
20231023,162600,42664773150,5230,5230,5230,5230,0
20231023,162500,42664773150,5230,5230,5230,5230,0
20231023,162400,42664773150,5230,5230,5230,5230,0
20231023,162300,42664773150,5230,5230,5230,5230,0
20231023,162200,42664773150,5230,5230,5230,5230,0
20231023,162100,42664773150,5230,5230,5230,5230,0
20231023,162000,42664773150,5230,5230,5230,5230,0
20231023,161900,42664773150,5230,5230,5230,5230,0
20231023,161800,42664773150,5230,5230,5230,5230,0
20231023,161700,42664773150,5230,5230,5230,5230,0
20231023,161600,42664773150,5230,5230,5230,5230,0
20231023,161500,42664773150,5230,5230,5230,5230,0
20231023,161400,42664773150,5230,5230,5230,5230,0
20231023,161300,42664773150,5230,5230,5230,5230,0
20231023,161200,42664773150,5230,5230,5230,5230,0
20231023,161100,42664773150,5230,5230,5230,5230,0
20231023,161000,42664773150,5230,5230,5230,5230,0
20231023,160900,42664773150,5230,5230,5230,5230,0
20231023,160800,42664773150,5230,5230,5230,5230,0
20231023,160700,42664773150,5230,5230,5230,5230,0
20231023,160600,42664773150,5230,5230,5230,5230,0
20231023,160500,42664773150,5230,5230,5230,5230,0
20231023,160400,42664773150,5230,5230,5230,5230,0
20231023,160300,42664773150,5230,5230,5230,5230,0
20231023,160200,42664773150,5230,5230,5230,5230,0
20231023,160100,42664773150,5230,5230,5230,5230,55434
20231023,160000,42664773150,5230,5230,5230,5230,0
20231023,155900,42664773150,5230,5230,5230,5230,0
20231023,155800,42664773150,5230,5230,5230,5230,0
20231023,155700,42664773150,5230,5230,5230,5230,0
20231023,155600,42664773150,5230,5230,5230,5230,0
20231023,155500,42664773150,5230,5230,5230,5230,0
20231023,155400,42664773150,5230,5230,5230,5230,0
20231023,155300,42664773150,5230,5230,5230,5230,0
20231023,155200,42664773150,5230,5230,5230,5230,0
20231023,155100,42664773150,5230,5230,5230,5230,0
20231023,155000,42664773150,5230,5230,5230,5230,0
20231023,154900,42664773150,5230,5230,5230,5230,0
20231023,154800,42664773150,5230,5230,5230,5230,0
20231023,154700,42664773150,5230,5230,5230,5230,0
20231023,154600,42664773150,5230,5230,5230,5230,0
20231023,154500,42664773150,5230,5230,5230,5230,0
20231023,154400,42664773150,5230,5230,5230,5230,0
20231023,154300,42664773150,5230,5230,5230,5230,0
20231023,154200,42664773150,5230,5230,5230,5230,0
20231023,154100,42664773150,5230,5230,5230,5230,0
20231023,154000,42664773150,5230,5230,5230,5230,0
20231023,153900,42664773150,5230,5230,5230,5230,0
20231023,153800,42664773150,5230,5230,5230,5230,0
20231023,153700,42664773150,5230,5230,5230,5230,0
20231023,153600,42664773150,5230,5230,5230,5230,0
20231023,153500,42664773150,5230,5230,5230,5230,0
20231023,153400,42664773150,5230,5230,5230,5230,0
20231023,153300,42664773150,5230,5230,5230,5230,0
20231023,153200,42664773150,5230,5230,5230,5230,0
20231023,153100,42664773150,5230,5230,5230,5230,55434
20231023,153000,42664773150,5230,5230,5230,5230,55434
20231023,152900,42374853330,5260,5260,5260,5260,0
20231023,152800,42374853330,5260,5260,5260,5260,0
20231023,152700,42374853330,5260,5260,5260,5260,0
20231023,152600,42374853330,5260,5260,5260,5260,0
20231023,152500,42374853330,5260,5260,5260,5260,0
20231023,152400,42374853330,5260,5260,5260,5260,0
20231023,152300,42374853330,5260,5260,5260,5260,0
20231023,152200,42374853330,5260,5260,5260,5260,0
20231023,152100,42374853330,5260,5260,5260,5260,0
20231023,152000,42374853330,5260,5260,5260,5260,0
20231023,151900,42374853330,5260,5260,5270,5250,13273
20231023,151800,42305080800,5260,5270,5280,5250,5902
20231023,151700,42274065600,5270,5300,5300,5260,10593
20231023,151600,42218132470,5290,5280,5300,5280,4668
20231023,151500,42193438000,5280,5300,5300,5280,8142
20231023,151400,42150376850,5300,5290,5300,5290,5817
20231023,151300,42119566080,5290,5290,5300,5290,4130
20231023,151200,42097703000,5290,5280,5310,5280,12100
20231023,151100,42033722980,5270,5240,5280,5240,7878
20231023,151000,41992216460,5240,5260,5260,5240,3747
20231023,150900,41972533190,5250,5250,5270,5250,1914
20231023,150800,41962475200,5260,5270,5270,5250,3412
20231023,150700,41944534050,5270,5260,5270,5250,4826
20231023,150600,41919142060,5250,5270,5270,5250,3607
20231023,150500,41900180770,5270,5280,5280,5250,7235
20231023,150400,41862062600,5270,5290,5290,5270,9845
20231023,150300,41810077480,5290,5250,5290,5240,7791
20231023,150200,41769041240,5250,5230,5260,5220,2760
20231023,150100,41754575300,5230,5250,5260,5230,1962
20231023,150000,41744288810,5250,5220,5250,5210,2143
20231023,145900,41733080270,5220,5190,5220,5190,3792
20231023,145800,41713355390,5200,5190,5200,5180,1352
20231023,145700,41706340790,5180,5210,5210,5180,6199
20231023,145600,41674171060,5210,5190,5210,5190,1140
20231023,145500,41668242160,5190,5180,5210,5180,751
20231023,145400,41664342470,5210,5180,5210,5180,3410
20231023,145300,41646678570,5200,5200,5200,5180,11095
20231023,145200,41589120990,5200,5200,5200,5180,2190
20231023,145100,41577758640,5180,5180,5190,5170,3295
20231023,145000,41560681970,5180,5190,5190,5170,1477
20231023,144900,41553017150,5190,5180,5190,5160,2738
20231023,144800,41538861560,5180,5150,5180,5150,2829
20231023,144700,41524240400,5150,5180,5180,5150,2994
20231023,144600,41508782520,5180,5180,5180,5180,1413
20231023,144500,41501463180,5180,5210,5230,5180,5553
20231023,144400,41472594100,5210,5170,5210,5170,6853
20231023,144300,41437018950,5170,5170,5170,5150,4829
20231023,144200,41412102880,5180,5180,5180,5160,1852
20231023,144100,41402529290,5180,5170,5180,5160,1662
20231023,144000,41393925730,5170,5170,5180,5170,1634
20231023,143900,41385475280,5170,5180,5180,5170,1675
20231023,143800,41376815500,5170,5180,5190,5170,265
20231023,143700,41375444090,5190,5190,5200,5170,1696
20231023,143600,41366666020,5200,5200,5200,5180,685
20231023,143500,41363117220,5200,5190,5200,5190,644
20231023,143400,41359773760,5190,5200,5200,5170,2374
20231023,143300,41347487280,5180,5190,5190,5170,2936
20231023,143200,41332267180,5200,5180,5200,5170,3278
20231023,143100,41315280180,5160,5170,5200,5160,5939
20231023,143000,41284540220,5160,5190,5190,5160,3693
20231023,142900,41265457290,5190,5190,5190,5150,14253
20231023,142800,41191869000,5190,5210,5210,5190,1407
20231023,142700,41184562340,5220,5220,5220,5200,1116
20231023,142600,41178753140,5230,5230,5230,5200,5279
20231023,142500,41151275240,5230,5220,5230,5220,273
20231023,142400,41149849600,5220,5210,5230,5210,4809
20231023,142300,41124731080,5210,5220,5220,5200,1457
20231023,142200,41117144260,5220,5180,5230,5180,4995
20231023,142100,41091127600,5210,5210,5210,5180,3338
20231023,142000,41073792790,5210,5240,5250,5210,6898
20231023,141900,41037706520,5240,5250,5250,5220,277
20231023,141800,41036255190,5260,5260,5260,5220,1683
20231023,141700,41027452360,5270,5270,5270,5230,4065
20231023,141600,41006114040,5270,5220,5270,5210,3120
20231023,141500,40989730550,5240,5200,5240,5190,5703
20231023,141400,40960032970,5200,5200,5220,5200,1372
20231023,141300,40952897050,5200,5210,5220,5200,3094
20231023,141200,40936805120,5200,5230,5230,5200,3044
20231023,141100,40920929040,5220,5240,5240,5220,1171
20231023,141000,40914806010,5240,5250,5260,5220,5215
20231023,140900,40887489910,5250,5220,5250,5220,3009
20231023,140800,40871723920,5220,5250,5270,5220,4581
20231023,140700,40847706120,5270,5280,5280,5250,7779
20231023,140600,40806757540,5280,5270,5290,5270,7269
20231023,140500,40768407540,5260,5250,5270,5240,5314
20231023,140400,40740483120,5240,5250,5280,5220,13650
20231023,140300,40668749550,5250,5200,5250,5200,9942
20231023,140200,40616690400,5200,5190,5210,5190,1566
20231023,140100,40608549450,5190,5180,5200,5170,3445
20231023,140000,40590689190,5170,5170,5200,5170,8131
20231023,135900,40548554580,5160,5160,5170,5140,2995
20231023,135800,40533128220,5160,5160,5170,5160,1195
20231023,135700,40526961790,5150,5160,5170,5150,3655
20231023,135600,40508115460,5150,5160,5170,5140,5612
20231023,135500,40479229870,5160,5110,5180,5110,10740
20231023,135400,40424018530,5110,5120,5120,5110,6711
20231023,135300,40389707660,5120,5120,5130,5110,9531
20231023,135200,40340958740,5130,5130,5130,5120,5517
20231023,135100,40312691480,5130,5140,5150,5120,6807
20231023,135000,40277758900,5140,5140,5150,5120,10067
20231023,134900,40226136040,5150,5140,5160,5100,15556
20231023,134800,40146343990,5140,5130,5150,5100,33824
20231023,134700,39973272620,5130,5170,5180,5130,15944
20231023,134600,39891234530,5180,5270,5270,5100,70897
20231023,134500,39523822820,5280,5300,5300,5280,6691
20231023,134400,39488481580,5290,5300,5310,5290,9443
20231023,134300,39438459700,5310,5330,5330,5310,1474
20231023,134200,39430632340,5330,5320,5330,5300,8123
20231023,134100,39387547790,5330,5330,5340,5320,3460
20231023,134000,39369099940,5340,5330,5360,5330,5439
20231023,133900,39340006090,5330,5330,5340,5320,1215
20231023,133800,39333540810,5320,5330,5340,5300,4499
20231023,133700,39309645930,5330,5350,5350,5330,3421
20231023,133600,39291378490,5340,5320,5350,5320,4955
20231023,133500,39264996700,5320,5340,5340,5320,893
20231023,133400,39260238640,5340,5350,5350,5340,3218
20231023,133300,39243051830,5350,5340,5360,5340,1163
20231023,133200,39236828290,5340,5320,5340,5310,3882
20231023,133100,39216168990,5320,5330,5330,5320,1069
20231023,133000,39210481690,5320,5330,5330,5320,1310
20231023,132900,39203511980,5330,5320,5330,5310,2998
20231023,132800,39187560080,5320,5330,5330,5310,4563
20231023,132700,39163312400,5330,5330,5340,5330,3681
20231023,132600,39143687200,5330,5330,5340,5330,2399
20231023,132500,39130898470,5330,5340,5350,5330,2809
20231023,132400,39115915710,5340,5380,5380,5340,7392
20231023,132300,39076330950,5370,5390,5390,5350,301
20231023,132200,39074716060,5390,5360,5390,5350,5307
20231023,132100,39046289450,5360,5360,5370,5360,1283
20231023,132000,39039412550,5360,5390,5390,5360,2788
20231023,131900,39024438460,5390,5390,5390,5380,2659
20231023,131800,39010118150,5380,5390,5390,5380,1179
20231023,131700,39003766770,5390,5380,5400,5380,3594
20231023,131600,38984405160,5370,5350,5380,5350,4978
20231023,131500,38957730070,5350,5350,5360,5350,966
20231023,131400,38952560830,5350,5360,5360,5350,2120
20231023,131300,38941202410,5360,5360,5360,5360,1788
20231023,131200,38931618730,5360,5380,5380,5360,1757
20231023,131100,38922177490,5370,5390,5390,5370,3907
20231023,131000,38901135180,5390,5390,5390,5370,3983
20231023,130900,38879724810,5390,5390,5390,5380,1310
20231023,130800,38872676970,5380,5380,5390,5380,4131
20231023,130700,38850430870,5380,5380,5390,5380,4581
20231023,130600,38825764620,5380,5410,5420,5380,4334
20231023,130500,38802343250,5410,5380,5410,5370,3869
20231023,130400,38781492160,5380,5350,5410,5350,7548
20231023,130300,38740791910,5380,5340,5380,5340,2567
20231023,130200,38727053490,5330,5320,5330,5310,11484
20231023,130100,38665982090,5320,5350,5350,5320,2591
20231023,130000,38652161750,5340,5330,5350,5320,2616
20231023,125900,38638203940,5320,5340,5340,5320,9178
20231023,125800,38589288020,5340,5350,5360,5340,3543
20231023,125700,38570359160,5350,5360,5370,5350,2774
20231023,125600,38555508590,5360,5380,5380,5360,9392
20231023,125500,38505151150,5380,5390,5390,5380,2852
20231023,125400,38489805140,5390,5380,5390,5370,2249
20231023,125300,38477702400,5390,5380,5400,5370,1489
20231023,125200,38469705070,5370,5370,5400,5360,3684
20231023,125100,38449907450,5370,5370,5370,5360,2293
20231023,125000,38437594080,5370,5380,5380,5370,777
20231023,124900,38433421170,5360,5360,5370,5360,3851
20231023,124800,38412772680,5360,5390,5390,5360,2117
20231023,124700,38401384330,5370,5420,5420,5360,12078
20231023,124600,38336497530,5390,5400,5420,5390,6973
20231023,124500,38298808260,5400,5400,5430,5400,9281
20231023,124400,38248590910,5400,5400,5400,5380,5578
20231023,124300,38218474700,5400,5380,5410,5370,5525
20231023,124200,38188701830,5380,5380,5380,5370,3251
20231023,124100,38171211460,5380,5410,5410,5380,3169
20231023,124000,38154140750,5410,5380,5410,5380,4247
20231023,123900,38131251520,5380,5370,5400,5370,3882
20231023,123800,38110368620,5360,5360,5370,5340,5771
20231023,123700,38079419790,5360,5370,5370,5330,10079
20231023,123600,38025558340,5370,5410,5410,5370,12293
20231023,123500,37959291210,5400,5400,5430,5400,13494
20231023,123400,37886200110,5410,5390,5410,5370,11829
20231023,123300,37822378650,5370,5360,5390,5340,7217
20231023,123200,37783672130,5340,5350,5370,5330,5543
20231023,123100,37754024360,5330,5310,5360,5300,9138
20231023,123000,37705496620,5300,5330,5350,5300,11227
20231023,122900,37645736810,5330,5340,5350,5330,3519
20231023,122800,37626967730,5340,5350,5350,5340,2698
20231023,122700,37612546120,5360,5360,5370,5360,5814
20231023,122600,37581370220,5360,5370,5370,5360,8823
20231023,122500,37534055490,5370,5360,5380,5360,7749
20231023,122400,37492482390,5360,5340,5360,5330,7815
20231023,122300,37450747310,5340,5330,5340,5320,5676
20231023,122200,37420487970,5320,5320,5340,5310,9040
20231023,122100,37372307390,5310,5300,5310,5290,10903
20231023,122000,37314482720,5290,5300,5300,5290,3635
20231023,121900,37295244470,5300,5290,5310,5290,5527
20231023,121800,37265978930,5300,5290,5310,5290,5138
20231023,121700,37238766220,5290,5300,5310,5290,14368
20231023,121600,37162677590,5300,5330,5340,5300,11131
20231023,121500,37103410820,5330,5320,5330,5310,6240
20231023,121400,37070180680,5320,5320,5320,5310,4446
20231023,121300,37046564200,5310,5310,5320,5290,26219
20231023,121200,36907524260,5310,5330,5330,5310,5291
20231023,121100,36879402870,5330,5340,5340,5310,11059
20231023,121000,36820508840,5340,5370,5370,5330,9795
20231023,120900,36768239720,5370,5320,5370,5310,9085
20231023,120800,36719693970,5310,5360,5380,5310,23465
20231023,120700,36594475810,5350,5360,5360,5340,9471
20231023,120600,36543823970,5360,5360,5370,5340,13763
20231023,120500,36470118950,5370,5430,5430,5360,38252
20231023,120400,36263785830,5430,5430,5430,5420,6238
20231023,120300,36229970700,5420,5440,5440,5420,5520
20231023,120200,36200008600,5430,5430,5440,5430,7513
20231023,120100,36159179210,5430,5440,5450,5430,3388
20231023,120000,36140761830,5450,5430,5460,5430,1504
20231023,115900,36132580620,5430,5440,5450,5430,11665
20231023,115800,36069141130,5440,5440,5460,5440,4151
20231023,115700,36046517680,5450,5450,5460,5450,4649
20231023,115600,36021180500,5460,5470,5470,5450,5893
20231023,115500,35989006700,5460,5470,5480,5450,8830
20231023,115400,35940721690,5470,5490,5490,5470,3460
20231023,115300,35921782400,5490,5460,5490,5450,5246
20231023,115200,35893127160,5460,5510,5520,5460,14221
20231023,115100,35815120440,5520,5510,5520,5490,7221
20231023,115000,35775308710,5520,5550,5550,5480,20056
20231023,114900,35664748730,5530,5540,5570,5520,30723
20231023,114800,35494380990,5540,5570,5600,5530,37274
20231023,114700,35286967940,5560,5550,5570,5530,24755
20231023,114600,35149423450,5550,5540,5550,5520,16539
20231023,114500,35057856440,5540,5480,5550,5480,15567
20231023,114400,34972015110,5490,5500,5500,5460,2253
20231023,114300,34959664690,5460,5470,5500,5450,8068
20231023,114200,34915618090,5460,5450,5490,5430,5891
20231023,114100,34883476760,5490,5490,5500,5430,17972
20231023,114000,34785329320,5500,5500,5530,5490,14144
20231023,113900,34707514790,5490,5520,5520,5490,5621
20231023,113800,34676561560,5520,5490,5520,5470,16769
20231023,113700,34584552850,5490,5520,5530,5480,7772
20231023,113600,34541823300,5520,5520,5530,5480,8916
20231023,113500,34492760270,5500,5520,5540,5500,26124
20231023,113400,34348580480,5520,5540,5580,5520,17660
20231023,113300,34250678240,5540,5550,5580,5540,14864
20231023,113200,34168057340,5550,5570,5580,5520,21514
20231023,113100,34048824170,5580,5590,5620,5530,52559
20231023,113000,33754783260,5590,5540,5610,5530,53069
20231023,112900,33459075620,5540,5480,5540,5470,28708
20231023,112800,33301115130,5480,5440,5480,5440,3732
20231023,112700,33280707400,5460,5480,5480,5440,14098
20231023,112600,33203695680,5480,5440,5490,5430,10815
20231023,112500,33144565620,5440,5440,5450,5420,5659
20231023,112400,33113805720,5440,5420,5440,5410,5037
20231023,112300,33086510150,5420,5430,5430,5410,4811
20231023,112200,33060425690,5430,5410,5430,5410,12414
20231023,112100,32993176860,5420,5440,5440,5410,6299
20231023,112000,32959011360,5430,5430,5460,5420,4492
20231023,111900,32934573450,5440,5450,5450,5430,3236
20231023,111800,32916978410,5440,5410,5450,5410,5702
20231023,111700,32886025960,5420,5430,5460,5410,7983
20231023,111600,32842613100,5450,5430,5450,5420,5606
20231023,111500,32812155410,5420,5410,5440,5410,4861
20231023,111400,32785779270,5410,5410,5430,5400,3377
20231023,111300,32767501260,5400,5420,5430,5400,7202
20231023,111200,32728528220,5430,5420,5430,5410,4748
20231023,111100,32702785890,5420,5430,5430,5410,1791
20231023,111000,32693075520,5420,5400,5430,5390,7701
20231023,110900,32651405630,5390,5390,5410,5390,13908
20231023,110800,32576345850,5400,5400,5410,5390,7179
20231023,110700,32537607610,5400,5410,5410,5400,4368
20231023,110600,32514017750,5410,5400,5420,5400,4695
20231023,110500,32488629570,5410,5400,5410,5390,4231
20231023,110400,32465770540,5410,5420,5420,5360,27275
20231023,110300,32318761350,5420,5430,5440,5420,8097
20231023,110200,32274839830,5430,5440,5440,5430,5301
20231023,110100,32246036590,5440,5400,5440,5400,4485
20231023,110000,32221721120,5400,5430,5430,5400,25632
20231023,105900,32083051510,5430,5450,5460,5410,17417
20231023,105800,31988574770,5450,5470,5480,5450,8417
20231023,105700,31942644250,5480,5480,5490,5460,7856
20231023,105600,31899676870,5480,5500,5500,5470,8988
20231023,105500,31850461200,5490,5520,5520,5490,12706
20231023,105400,31780499060,5510,5530,5540,5510,10533
20231023,105300,31722274550,5530,5500,5530,5490,9250
20231023,105200,31671350550,5500,5480,5510,5470,6359
20231023,105100,31636417740,5490,5470,5490,5460,3388
20231023,105000,31617892440,5470,5460,5490,5460,6153
20231023,104900,31584239150,5460,5480,5490,5460,7181
20231023,104800,31544951810,5480,5520,5530,5470,9734
20231023,104700,31491457310,5520,5460,5530,5450,10870
20231023,104600,31431661140,5460,5480,5490,5440,14337
20231023,104500,31353356170,5490,5480,5500,5480,7950
20231023,104400,31309718230,5490,5480,5500,5480,10807
20231023,104300,31250379650,5480,5580,5580,5480,49025
20231023,104200,30980329630,5560,5590,5590,5540,19213
20231023,104100,30873446880,5590,5590,5610,5570,23664
20231023,104000,30741215930,5590,5550,5620,5530,74226
20231023,103900,30326515660,5550,5540,5550,5500,15988
20231023,103800,30238207750,5530,5480,5540,5450,18852
20231023,103700,30134720960,5450,5470,5500,5450,16486
20231023,103600,30044492320,5450,5490,5490,5400,52965
20231023,103500,29756526860,5480,5490,5510,5480,14000
20231023,103400,29679646770,5500,5590,5590,5450,59498
20231023,103300,29351714430,5590,5560,5620,5530,61281
20231023,103200,29010526720,5580,5580,5640,5540,131109
20231023,103100,28276722230,5590,5500,5590,5490,77477
20231023,103000,27846203620,5490,5470,5530,5460,47665
20231023,102900,27584343590,5460,5480,5480,5450,9097
20231023,102800,27534585000,5460,5440,5490,5440,11178
20231023,102700,27473433160,5450,5490,5490,5440,20283
20231023,102600,27362669130,5480,5430,5500,5410,26339
20231023,102500,27218746580,5420,5420,5450,5410,11168
20231023,102400,27158161900,5420,5460,5460,5400,19827
20231023,102300,27050525830,5450,5430,5470,5410,30935
20231023,102200,26882189310,5410,5390,5420,5370,16126
20231023,102100,26795101490,5370,5390,5400,5340,28178
20231023,102000,26643742360,5400,5430,5430,5390,23328
20231023,101900,26517585470,5420,5440,5440,5410,21551
20231023,101800,26400688300,5430,5410,5440,5400,32108
20231023,101700,26226669660,5410,5390,5420,5390,14975
20231023,101600,26145736610,5400,5360,5410,5350,19993
20231023,101500,26038141680,5350,5400,5410,5310,38927
20231023,101400,25828964750,5410,5390,5420,5390,37512
20231023,101300,25626392750,5400,5360,5400,5350,22472
20231023,101200,25505584450,5340,5380,5380,5330,25572
20231023,101100,25368603530,5370,5300,5380,5300,29778
20231023,101000,25209578470,5320,5330,5330,5300,28673
20231023,100900,25057293270,5330,5310,5350,5290,42919
20231023,100800,24829153080,5300,5340,5380,5300,47708
20231023,100700,24574766130,5360,5390,5400,5250,94442
20231023,100600,24071243370,5400,5430,5430,5370,83744
20231023,100500,23619185490,5420,5460,5470,5410,31356
20231023,100400,23448778330,5460,5490,5500,5460,29183
20231023,100300,23288894860,5500,5490,5500,5470,18860
20231023,100200,23185515600,5500,5510,5530,5480,19623
20231023,100100,23077554330,5500,5470,5520,5450,38522
20231023,100000,22866549280,5480,5480,5500,5460,33328
20231023,095900,22683863070,5470,5530,5540,5430,97072
20231023,095800,22151646080,5510,5570,5610,5500,54929
20231023,095700,21847536080,5530,5650,5670,5530,65962
20231023,095600,21478563970,5670,5730,5730,5620,32461
20231023,095500,21294210100,5730,5680,5730,5650,25095
20231023,095400,21151619570,5700,5640,5710,5620,35771
20231023,095300,20948487790,5620,5620,5670,5600,24003
20231023,095200,20813529800,5620,5660,5670,5610,35244
20231023,095100,20615133220,5680,5650,5700,5610,19968
20231023,095000,20502423890,5610,5680,5680,5590,67341
20231023,094900,20123895070,5680,5710,5710,5640,44669
20231023,094800,19870647140,5710,5760,5780,5710,16085
20231023,094700,19778242180,5760,5780,5800,5750,24189
20231023,094600,19638472380,5790,5800,5820,5780,36137
20231023,094500,19428795760,5800,5750,5800,5740,28369
20231023,094400,19264990160,5750,5690,5760,5690,18017
20231023,094300,19161806600,5690,5670,5700,5670,14800
20231023,094200,19077753820,5700,5640,5730,5640,18041
20231023,094100,18975160510,5640,5710,5720,5630,60791
20231023,094000,18630590020,5710,5730,5760,5710,12803
20231023,093900,18557259960,5750,5700,5760,5700,16548
20231023,093800,18462594610,5700,5770,5800,5700,35176
20231023,093700,18260728410,5760,5830,5850,5740,77496
20231023,093600,17810422570,5830,5740,5830,5730,57225
20231023,093500,17478898860,5740,5740,5750,5670,47637
20231023,093400,17206911130,5750,5710,5810,5710,55101
20231023,093300,16889321730,5710,5750,5750,5680,69503
20231023,093200,16493039470,5770,5830,5850,5730,55990
20231023,093100,16169041950,5830,5770,5840,5710,98140
20231023,093000,15603323020,5770,5850,5900,5760,145251
20231023,092900,14754298720,5860,5810,5900,5800,150503
20231023,092800,13873434500,5820,5820,5840,5700,114330
20231023,092700,13213871350,5790,5720,5870,5680,207211
20231023,092600,12013481150,5710,5630,5750,5630,104679
20231023,092500,11416588560,5640,5540,5680,5530,35100
20231023,092400,11219003360,5580,5560,5580,5510,20597
20231023,092300,11104933990,5560,5520,5580,5510,16749
20231023,092200,11012145520,5520,5590,5590,5520,24871
20231023,092100,10874199680,5580,5630,5640,5580,55484
20231023,092000,10562858070,5640,5730,5730,5620,50118
20231023,091900,10278852030,5730,5620,5730,5610,78542
20231023,091800,9834708460,5620,5520,5670,5510,55845
20231023,091700,9520982120,5540,5450,5590,5360,84654
20231023,091600,9059932020,5450,5580,5600,5450,75734
20231023,091500,8642136530,5570,5550,5600,5540,31925
20231023,091400,8464242600,5550,5590,5600,5540,49688
20231023,091300,8187724870,5590,5670,5710,5580,114182
20231023,091200,7544619440,5680,5660,5770,5590,240007
20231023,091100,6177462620,5660,5500,5670,5460,155026
20231023,091000,5313926340,5500,5580,5590,5450,111697
20231023,090900,4693881400,5600,5600,5600,5600,0
20231023,090800,4693881400,5600,5580,5600,5520,82263
20231023,090700,4234867320,5600,5530,5600,5460,201370
20231023,090600,3118713860,5530,5450,5550,5320,145261
20231023,090500,2327985270,5450,5320,5540,5290,142774
20231023,090400,1557465320,5330,5250,5360,5250,121797
20231023,090300,910707940,5250,5100,5270,5100,40035
20231023,090200,702240070,5140,5120,5160,5060,36196
20231023,090100,517669520,5120,5140,5250,5110,26778
20231023,090000,379557680,5200,5100,5200,5010,63633