KissMeData/000680/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,183100,4639383995,4840,4840,4840,4840,36325
20231025,183000,4639383995,4840,4840,4840,4840,0
20231025,182900,4639383995,4840,4840,4840,4840,0
20231025,182800,4639383995,4840,4840,4840,4840,0
20231025,182700,4639383995,4840,4840,4840,4840,0
20231025,182600,4639383995,4840,4840,4840,4840,0
20231025,182500,4639383995,4840,4840,4840,4840,0
20231025,182400,4639383995,4840,4840,4840,4840,0
20231025,182300,4639383995,4840,4840,4840,4840,0
20231025,182200,4639383995,4840,4840,4840,4840,0
20231025,182100,4639383995,4840,4840,4840,4840,0
20231025,182000,4639383995,4840,4840,4840,4840,0
20231025,181900,4639383995,4840,4840,4840,4840,0
20231025,181800,4639383995,4840,4840,4840,4840,0
20231025,181700,4639383995,4840,4840,4840,4840,0
20231025,181600,4639383995,4840,4840,4840,4840,0
20231025,181500,4639383995,4840,4840,4840,4840,0
20231025,181400,4639383995,4840,4840,4840,4840,0
20231025,181300,4639383995,4840,4840,4840,4840,0
20231025,181200,4639383995,4840,4840,4840,4840,0
20231025,181100,4639383995,4840,4840,4840,4840,0
20231025,181000,4639383995,4840,4840,4840,4840,0
20231025,180900,4639383995,4840,4840,4840,4840,0
20231025,180800,4639383995,4840,4840,4840,4840,0
20231025,180700,4639383995,4840,4840,4840,4840,0
20231025,180600,4639383995,4840,4840,4840,4840,0
20231025,180500,4639383995,4840,4840,4840,4840,0
20231025,180400,4639383995,4840,4840,4840,4840,0
20231025,180300,4639383995,4840,4840,4840,4840,0
20231025,180200,4639383995,4840,4840,4840,4840,0
20231025,180100,4639383995,4840,4840,4840,4840,36325
20231025,180000,4639383995,4840,4840,4840,4840,0
20231025,175900,4639383995,4840,4840,4840,4840,0
20231025,175800,4639383995,4840,4840,4840,4840,0
20231025,175700,4639383995,4840,4840,4840,4840,0
20231025,175600,4639383995,4840,4840,4840,4840,0
20231025,175500,4639383995,4840,4840,4840,4840,0
20231025,175400,4639383995,4840,4840,4840,4840,0
20231025,175300,4639383995,4840,4840,4840,4840,0
20231025,175200,4639383995,4840,4840,4840,4840,0
20231025,175100,4639383995,4840,4840,4840,4840,0
20231025,175000,4639383995,4840,4840,4840,4840,0
20231025,174900,4639383995,4840,4840,4840,4840,0
20231025,174800,4639383995,4840,4840,4840,4840,0
20231025,174700,4639383995,4840,4840,4840,4840,0
20231025,174600,4639383995,4840,4840,4840,4840,0
20231025,174500,4639383995,4840,4840,4840,4840,0
20231025,174400,4639383995,4840,4840,4840,4840,0
20231025,174300,4639383995,4840,4840,4840,4840,0
20231025,174200,4639383995,4840,4840,4840,4840,0
20231025,174100,4639383995,4840,4840,4840,4840,0
20231025,174000,4639383995,4840,4840,4840,4840,0
20231025,173900,4639383995,4840,4840,4840,4840,0
20231025,173800,4639383995,4840,4840,4840,4840,0
20231025,173700,4639383995,4840,4840,4840,4840,0
20231025,173600,4639383995,4840,4840,4840,4840,0
20231025,173500,4639383995,4840,4840,4840,4840,0
20231025,173400,4639383995,4840,4840,4840,4840,0
20231025,173300,4639383995,4840,4840,4840,4840,0
20231025,173200,4639383995,4840,4840,4840,4840,0
20231025,173100,4639383995,4840,4840,4840,4840,36325
20231025,173000,4639383995,4840,4840,4840,4840,0
20231025,172900,4639383995,4840,4840,4840,4840,0
20231025,172800,4639383995,4840,4840,4840,4840,0
20231025,172700,4639383995,4840,4840,4840,4840,0
20231025,172600,4639383995,4840,4840,4840,4840,0
20231025,172500,4639383995,4840,4840,4840,4840,0
20231025,172400,4639383995,4840,4840,4840,4840,0
20231025,172300,4639383995,4840,4840,4840,4840,0
20231025,172200,4639383995,4840,4840,4840,4840,0
20231025,172100,4639383995,4840,4840,4840,4840,0
20231025,172000,4639383995,4840,4840,4840,4840,0
20231025,171900,4639383995,4840,4840,4840,4840,0
20231025,171800,4639383995,4840,4840,4840,4840,0
20231025,171700,4639383995,4840,4840,4840,4840,0
20231025,171600,4639383995,4840,4840,4840,4840,0
20231025,171500,4639383995,4840,4840,4840,4840,0
20231025,171400,4639383995,4840,4840,4840,4840,0
20231025,171300,4639383995,4840,4840,4840,4840,0
20231025,171200,4639383995,4840,4840,4840,4840,0
20231025,171100,4639383995,4840,4840,4840,4840,0
20231025,171000,4639383995,4840,4840,4840,4840,0
20231025,170900,4639383995,4840,4840,4840,4840,0
20231025,170800,4639383995,4840,4840,4840,4840,0
20231025,170700,4639383995,4840,4840,4840,4840,0
20231025,170600,4639383995,4840,4840,4840,4840,0
20231025,170500,4639383995,4840,4840,4840,4840,0
20231025,170400,4639383995,4840,4840,4840,4840,0
20231025,170300,4639383995,4840,4840,4840,4840,0
20231025,170200,4639383995,4840,4840,4840,4840,0
20231025,170100,4639383995,4840,4840,4840,4840,36325
20231025,170000,4639383995,4840,4840,4840,4840,0
20231025,165900,4639383995,4840,4840,4840,4840,0
20231025,165800,4639383995,4840,4840,4840,4840,0
20231025,165700,4639383995,4840,4840,4840,4840,0
20231025,165600,4639383995,4840,4840,4840,4840,0
20231025,165500,4639383995,4840,4840,4840,4840,0
20231025,165400,4639383995,4840,4840,4840,4840,0
20231025,165300,4639383995,4840,4840,4840,4840,0
20231025,165200,4639383995,4840,4840,4840,4840,0
20231025,165100,4639383995,4840,4840,4840,4840,0
20231025,165000,4639383995,4840,4840,4840,4840,0
20231025,164900,4639383995,4840,4840,4840,4840,0
20231025,164800,4639383995,4840,4840,4840,4840,0
20231025,164700,4639383995,4840,4840,4840,4840,0
20231025,164600,4639383995,4840,4840,4840,4840,0
20231025,164500,4639383995,4840,4840,4840,4840,0
20231025,164400,4639383995,4840,4840,4840,4840,0
20231025,164300,4639383995,4840,4840,4840,4840,0
20231025,164200,4639383995,4840,4840,4840,4840,0
20231025,164100,4639383995,4840,4840,4840,4840,0
20231025,164000,4639383995,4840,4840,4840,4840,0
20231025,163900,4639383995,4840,4840,4840,4840,0
20231025,163800,4639383995,4840,4840,4840,4840,0
20231025,163700,4639383995,4840,4840,4840,4840,0
20231025,163600,4639383995,4840,4840,4840,4840,0
20231025,163500,4639383995,4840,4840,4840,4840,0
20231025,163400,4639383995,4840,4840,4840,4840,0
20231025,163300,4639383995,4840,4840,4840,4840,0
20231025,163200,4639383995,4840,4840,4840,4840,0
20231025,163100,4639383995,4840,4840,4840,4840,36325
20231025,163000,4639383995,4840,4840,4840,4840,0
20231025,162900,4639383995,4840,4840,4840,4840,0
20231025,162800,4639383995,4840,4840,4840,4840,0
20231025,162700,4639383995,4840,4840,4840,4840,0
20231025,162600,4639383995,4840,4840,4840,4840,0
20231025,162500,4639383995,4840,4840,4840,4840,0
20231025,162400,4639383995,4840,4840,4840,4840,0
20231025,162300,4639383995,4840,4840,4840,4840,0
20231025,162200,4639383995,4840,4840,4840,4840,0
20231025,162100,4639383995,4840,4840,4840,4840,0
20231025,162000,4639383995,4840,4840,4840,4840,0
20231025,161900,4639383995,4840,4840,4840,4840,0
20231025,161800,4639383995,4840,4840,4840,4840,0
20231025,161700,4639383995,4840,4840,4840,4840,0
20231025,161600,4639383995,4840,4840,4840,4840,0
20231025,161500,4639383995,4840,4840,4840,4840,0
20231025,161400,4639383995,4840,4840,4840,4840,0
20231025,161300,4639383995,4840,4840,4840,4840,0
20231025,161200,4639383995,4840,4840,4840,4840,0
20231025,161100,4639383995,4840,4840,4840,4840,0
20231025,161000,4639383995,4840,4840,4840,4840,0
20231025,160900,4639383995,4840,4840,4840,4840,0
20231025,160800,4639383995,4840,4840,4840,4840,0
20231025,160700,4639383995,4840,4840,4840,4840,0
20231025,160600,4639383995,4840,4840,4840,4840,0
20231025,160500,4639383995,4840,4840,4840,4840,0
20231025,160400,4639383995,4840,4840,4840,4840,0
20231025,160300,4639383995,4840,4840,4840,4840,0
20231025,160200,4639383995,4840,4840,4840,4840,0
20231025,160100,4639383995,4840,4840,4840,4840,36325
20231025,160000,4639383995,4840,4840,4840,4840,0
20231025,155900,4639383995,4840,4840,4840,4840,0
20231025,155800,4639383995,4840,4840,4840,4840,0
20231025,155700,4639383995,4840,4840,4840,4840,0
20231025,155600,4639383995,4840,4840,4840,4840,0
20231025,155500,4639383995,4840,4840,4840,4840,0
20231025,155400,4639383995,4840,4840,4840,4840,0
20231025,155300,4639383995,4840,4840,4840,4840,0
20231025,155200,4639383995,4840,4840,4840,4840,0
20231025,155100,4639383995,4840,4840,4840,4840,0
20231025,155000,4639383995,4840,4840,4840,4840,0
20231025,154900,4639383995,4840,4840,4840,4840,0
20231025,154800,4639383995,4840,4840,4840,4840,0
20231025,154700,4639383995,4840,4840,4840,4840,0
20231025,154600,4639383995,4840,4840,4840,4840,0
20231025,154500,4639383995,4840,4840,4840,4840,0
20231025,154400,4639383995,4840,4840,4840,4840,0
20231025,154300,4639383995,4840,4840,4840,4840,0
20231025,154200,4639383995,4840,4840,4840,4840,0
20231025,154100,4639383995,4840,4840,4840,4840,0
20231025,154000,4639383995,4840,4840,4840,4840,0
20231025,153900,4639383995,4840,4840,4840,4840,0
20231025,153800,4639383995,4840,4840,4840,4840,0
20231025,153700,4639383995,4840,4840,4840,4840,0
20231025,153600,4639383995,4840,4840,4840,4840,0
20231025,153500,4639383995,4840,4840,4840,4840,0
20231025,153400,4639383995,4840,4840,4840,4840,0
20231025,153300,4639383995,4840,4840,4840,4840,0
20231025,153200,4639383995,4840,4840,4840,4840,0
20231025,153100,4639383995,4840,4840,4840,4840,36325
20231025,153000,4639383995,4840,4840,4840,4840,36325
20231025,152900,4463570995,4890,4890,4890,4890,0
20231025,152800,4463570995,4890,4890,4890,4890,0
20231025,152700,4463570995,4890,4890,4890,4890,0
20231025,152600,4463570995,4890,4890,4890,4890,0
20231025,152500,4463570995,4890,4890,4890,4890,0
20231025,152400,4463570995,4890,4890,4890,4890,0
20231025,152300,4463570995,4890,4890,4890,4890,0
20231025,152200,4463570995,4890,4890,4890,4890,0
20231025,152100,4463570995,4890,4890,4890,4890,0
20231025,152000,4463570995,4890,4890,4890,4890,0
20231025,151900,4463570995,4890,4905,4915,4890,12674
20231025,151800,4401579240,4905,4905,4915,4905,2944
20231025,151700,4387120825,4910,4925,4925,4900,13130
20231025,151600,4322755390,4925,4920,4930,4915,553
20231025,151500,4320032105,4915,4915,4930,4910,3127
20231025,151400,4304670380,4915,4930,4935,4915,4855
20231025,151300,4280776615,4920,4940,4940,4920,2533
20231025,151200,4268303825,4930,4925,4940,4925,2200
20231025,151100,4257468270,4925,4930,4930,4920,4467
20231025,151000,4235470070,4930,4945,4945,4925,1791
20231025,150900,4226621550,4940,4940,4940,4940,1060
20231025,150800,4221385150,4940,4940,4940,4935,1819
20231025,150700,4212404310,4940,4940,4945,4940,545
20231025,150600,4209712005,4940,4940,4940,4930,228
20231025,150500,4208585695,4945,4930,4945,4920,3289
20231025,150400,4192367820,4930,4930,4935,4930,95
20231025,150300,4191899265,4940,4935,4940,4925,310
20231025,150200,4190369205,4935,4920,4940,4920,665
20231025,150100,4187094300,4920,4950,4950,4915,1008
20231025,150000,4182128030,4945,4915,4965,4915,5939
20231025,145900,4152848000,4915,4920,4920,4915,4339
20231025,145800,4131519275,4925,4920,4925,4920,642
20231025,145700,4128360560,4920,4920,4925,4920,799
20231025,145600,4124429355,4920,4915,4925,4910,236
20231025,145500,4123269630,4925,4925,4945,4915,375
20231025,145400,4121420750,4945,4915,4950,4910,945
20231025,145300,4116771325,4915,4935,4940,4915,1308
20231025,145200,4110341845,4940,4940,4940,4940,2167
20231025,145100,4099636865,4940,4940,4940,4940,763
20231025,145000,4095867645,4950,4950,4955,4950,1451
20231025,144900,4088679930,4950,4950,4950,4950,57
20231025,144800,4088397780,4950,4940,4950,4940,688
20231025,144700,4084993750,4940,4925,4940,4920,2862
20231025,144600,4070885440,4925,4925,4940,4925,684
20231025,144500,4067516725,4940,4940,4940,4925,218
20231025,144400,4066442630,4930,4930,4940,4930,772
20231025,144300,4062634805,4930,4920,4930,4920,684
20231025,144200,4059269495,4915,4940,4940,4915,590
20231025,144100,4056369120,4940,4915,4940,4915,1671
20231025,144000,4048123740,4915,4915,4935,4910,4263
20231025,143900,4027180920,4915,4925,4925,4915,2892
20231025,143800,4012956390,4945,4925,4945,4925,456
20231025,143700,4010708980,4925,4930,4945,4925,1598
20231025,143600,4002830045,4930,4955,4955,4930,6
20231025,143500,4002800365,4960,4940,4960,4940,1781
20231025,143400,3993989090,4940,4940,4945,4940,1232
20231025,143300,3987902725,4945,4945,4945,4945,450
20231025,143200,3985677475,4945,4940,4945,4940,757
20231025,143100,3981937060,4925,4940,4945,4925,1133
20231025,143000,3976348945,4940,4945,4945,4925,212
20231025,142900,3975304565,4945,4950,4950,4925,1395
20231025,142800,3968406740,4945,4950,4955,4945,1678
20231025,142700,3960108720,4950,4950,4965,4950,326
20231025,142600,3958494750,4960,4965,4965,4960,80
20231025,142500,3958097935,4970,4980,4980,4950,1146
20231025,142400,3952414630,4965,4985,4990,4965,1048
20231025,142300,3947210995,4965,4965,4980,4955,1353
20231025,142200,3940497555,4965,4965,4965,4965,18
20231025,142100,3940408185,4970,4945,4970,4945,2441
20231025,142000,3928321415,4950,4945,4950,4945,253
20231025,141900,3927070155,4950,4940,4950,4910,904
20231025,141800,3922617360,4935,4955,4960,4935,780
20231025,141700,3918763440,4950,4960,4960,4945,945
20231025,141600,3914083630,4955,4950,4960,4945,578
20231025,141500,3911224865,4950,4960,4960,4950,285
20231025,141400,3909814075,4965,4965,4965,4965,7
20231025,141300,3909779320,4975,4965,4975,4960,69
20231025,141200,3909437000,4960,4950,4960,4950,433
20231025,141100,3907289740,4955,4955,4955,4950,41
20231025,141000,3907086680,4945,4950,4960,4945,246
20231025,140900,3905869240,4945,4960,4960,4945,336
20231025,140800,3904206090,4960,4955,4960,4950,929
20231025,140700,3899606445,4950,4950,4960,4945,2414
20231025,140600,3887657400,4950,4965,4965,4950,772
20231025,140500,3883832515,4965,4970,4970,4965,119
20231025,140400,3883241595,4970,4980,4980,4970,31
20231025,140300,3883087225,4990,4960,4990,4950,1989
20231025,140200,3873227275,4955,4965,4970,4955,781
20231025,140100,3869351740,4960,4965,4970,4960,685
20231025,140000,3865950705,4965,4965,4965,4965,198
20231025,135900,3864967635,4965,4970,4970,4965,102
20231025,135800,3864460745,4970,4985,4985,4970,352
20231025,135700,3862707145,4980,4980,4980,4965,261
20231025,135600,3861409575,4985,4975,4985,4975,73
20231025,135500,3861046095,4980,4955,4980,4955,1299
20231025,135400,3854604665,4955,4960,4960,4955,1176
20231025,135300,3848777420,4955,4955,4960,4955,722
20231025,135200,3845196365,4950,4955,4955,4950,200
20231025,135100,3844206160,4950,4970,4970,4950,1102
20231025,135000,3838749430,4980,4975,4980,4975,21
20231025,134900,3838644950,4975,4980,4980,4950,5086
20231025,134800,3813431180,4980,4980,4980,4975,21
20231025,134700,3813326605,4975,4970,4995,4970,580
20231025,134600,3810443860,4995,4990,4995,4985,1789
20231025,134500,3801519335,4995,5000,5000,4995,1205
20231025,134400,3795499845,4995,4995,5000,4995,75
20231025,134300,3795124970,4995,4985,5010,4985,4822
20231025,134200,3771027830,4985,4995,4995,4985,447
20231025,134100,3768795635,4995,4970,4995,4950,4470
20231025,134000,3746554220,4960,4955,4965,4955,143
20231025,133900,3745844905,4955,4950,4955,4950,23
20231025,133800,3745731030,4950,4945,4950,4945,20
20231025,133700,3745632065,4950,4955,4955,4950,445
20231025,133600,3743428080,4950,4945,4950,4945,19
20231025,133500,3743334090,4945,4950,4970,4945,702
20231025,133400,3739853450,4950,4980,4980,4950,1254
20231025,133300,3733613750,4980,4940,4980,4940,3503
20231025,133200,3716230290,4935,4935,4940,4920,177
20231025,133100,3715358255,4920,4940,4940,4920,820
20231025,133000,3711313325,4945,4945,4950,4940,326
20231025,132900,3709701005,4945,4930,4945,4930,987
20231025,132800,3704828550,4935,4935,4935,4935,5
20231025,132700,3704803875,4935,4930,4935,4930,72
20231025,132600,3704448705,4930,4930,4930,4915,489
20231025,132500,3702039475,4920,4920,4935,4920,2164
20231025,132400,3691392580,4910,4940,4940,4910,1645
20231025,132300,3683299395,4940,4940,4940,4935,588
20231025,132200,3680395110,4940,4920,4940,4920,1091
20231025,132100,3675013245,4915,4905,4915,4905,519
20231025,132000,3672464560,4905,4905,4910,4900,408
20231025,131900,3670463290,4900,4910,4910,4900,7360
20231025,131800,3634391225,4910,4920,4925,4910,288
20231025,131700,3632975980,4925,4930,4930,4905,2068
20231025,131600,3622823145,4935,4925,4935,4910,5917
20231025,131500,3593714585,4915,4920,4935,4915,3161
20231025,131400,3578164165,4920,4935,4935,4920,205
20231025,131300,3577155535,4935,4935,4945,4920,719
20231025,131200,3573612975,4935,4940,4940,4930,836
20231025,131100,3569487295,4940,4960,4970,4940,8358
20231025,131000,3528055585,4970,4975,4975,4960,132
20231025,130900,3527400310,4975,4970,4975,4970,30
20231025,130800,3527251070,4975,4975,4975,4975,1
20231025,130700,3527246095,4975,4945,4975,4945,208
20231025,130600,3526216445,4955,4955,4955,4955,12
20231025,130500,3526156985,4955,4955,4955,4955,11
20231025,130400,3526102480,4945,4955,4955,4940,572
20231025,130300,3523276695,4940,4945,4965,4940,708
20231025,130200,3519775410,4945,4960,4965,4945,336
20231025,130100,3518111505,4950,4940,4950,4940,2116
20231025,130000,3507638605,4950,4960,4960,4940,6944
20231025,125900,3473271530,4965,4975,4975,4955,2412
20231025,125800,3461307485,4975,4970,4985,4970,266
20231025,125700,3459984425,4970,4985,4985,4970,612
20231025,125600,3456936945,4980,4965,4985,4965,1480
20231025,125500,3449584170,4965,4970,4975,4965,2054
20231025,125400,3439374540,4970,4985,4985,4970,482
20231025,125300,3436976335,4985,4990,4990,4985,2247
20231025,125200,3425764715,4995,5000,5000,4995,382
20231025,125100,3423854720,5000,5000,5000,5000,301
20231025,125000,3422349720,5000,4975,5000,4975,513
20231025,124900,3419788015,4970,4975,4975,4970,166
20231025,124800,3418962830,4975,4990,4995,4970,313
20231025,124700,3417401585,4995,4980,4995,4970,263
20231025,124600,3416093880,4975,4990,4990,4970,183
20231025,124500,3415182825,4965,4965,4970,4965,1183
20231025,124400,3409308770,4965,4965,4965,4955,853
20231025,124300,3405073645,4965,4975,4995,4955,410
20231025,124200,3403035735,4975,4955,4975,4955,1980
20231025,124100,3393223440,4945,4965,4965,4945,3772
20231025,124000,3374531055,4960,4960,4960,4955,1255
20231025,123900,3368306365,4960,4965,4965,4960,2428
20231025,123800,3356262610,4965,4965,4965,4960,1398
20231025,123700,3349323050,4960,4970,4975,4960,5039
20231025,123600,3324296290,4970,4975,4980,4970,1216
20231025,123500,3318250495,4980,4980,4980,4980,1619
20231025,123400,3310187875,4985,4990,4990,4985,95
20231025,123300,3309714150,4990,4990,4990,4985,2261
20231025,123200,3298432745,4990,4990,5000,4990,724
20231025,123100,3294819975,4990,4990,4990,4985,1173
20231025,123000,3288970800,4990,4990,4990,4985,529
20231025,122900,3286332850,4990,5000,5000,4990,110
20231025,122800,3285783940,4990,5000,5010,4985,1125
20231025,122700,3280169165,5000,5000,5000,5000,504
20231025,122600,3277649165,5000,5000,5000,4990,142
20231025,122500,3276939175,4985,5010,5010,4985,3625
20231025,122400,3258842185,5010,5010,5010,5010,107
20231025,122300,3258306115,5000,5000,5010,4995,1020
20231025,122200,3253208095,5010,5010,5020,5010,110
20231025,122100,3252656155,5010,5000,5010,5000,617
20231025,122000,3249566555,5010,5000,5010,5000,210
20231025,121900,3248514555,5010,5010,5010,5010,89
20231025,121800,3248068665,5010,5010,5010,5010,1614
20231025,121700,3239982525,5000,5010,5010,4995,1274
20231025,121600,3233618440,5010,5010,5010,4995,1714
20231025,121500,3225048575,5000,5000,5010,5000,2145
20231025,121400,3214323415,5000,5000,5000,5000,402
20231025,121300,3212313415,5000,5010,5010,5000,454
20231025,121200,3210041385,5000,5000,5000,5000,0
20231025,121100,3210041385,5000,5010,5010,5000,2334
20231025,121000,3198369795,5020,5020,5020,5020,50
20231025,120900,3198118795,5020,5020,5020,5020,222
20231025,120800,3197004355,5020,5020,5020,5020,3
20231025,120700,3196989295,5010,5010,5030,5010,1550
20231025,120600,3189222705,5010,5020,5020,5010,642
20231025,120500,3185999905,5020,5030,5030,5020,307
20231025,120400,3184458355,5030,5040,5040,5030,1072
20231025,120300,3179065545,5040,5040,5040,5020,636
20231025,120200,3175871565,5030,5050,5050,5030,1912
20231025,120100,3166254125,5060,5060,5060,5040,209
20231025,120000,3165200605,5060,5030,5060,5030,26
20231025,115900,3165069345,5060,5040,5060,5030,952
20231025,115800,3160271345,5050,5050,5060,5050,386
20231025,115700,3158321055,5050,5070,5070,5050,795
20231025,115600,3154302875,5070,5080,5080,5070,1106
20231025,115500,3148688535,5070,5030,5070,5030,2505
20231025,115400,3136026325,5030,5030,5030,5030,1
20231025,115300,3136021295,5050,5050,5050,5050,1
20231025,115200,3136016245,5050,5050,5050,5050,1
20231025,115100,3136011195,5030,5040,5040,5030,300
20231025,115000,3134502095,5030,5030,5030,5030,979
20231025,114900,3129577725,5030,5040,5040,5030,438
20231025,114800,3127372095,5040,5030,5040,5030,544
20231025,114700,3124634965,5040,5040,5040,5040,1
20231025,114600,3124629925,5040,5040,5040,5040,864
20231025,114500,3120275365,5050,5030,5050,5030,306
20231025,114400,3118735045,5030,5030,5030,5030,584
20231025,114300,3115797525,5030,5030,5040,5030,179
20231025,114200,3114896655,5010,5030,5030,5010,44
20231025,114100,3114676165,5030,5010,5030,5000,5637
20231025,114000,3086479775,5010,5030,5030,5010,2239
20231025,113900,3075250455,5030,5020,5040,5000,1800
20231025,113800,3066218515,5020,5030,5040,5010,2021
20231025,113700,3056064985,5040,5050,5050,5040,946
20231025,113600,3051295125,5050,5050,5050,5050,20
20231025,113500,3051194125,5050,5060,5060,5050,61
20231025,113400,3050885975,5060,5060,5060,5060,0
20231025,113300,3050885975,5060,5060,5060,5040,796
20231025,113200,3046874095,5040,5040,5050,5040,31
20231025,113100,3046717595,5040,5050,5050,5040,3147
20231025,113000,3030855585,5050,5050,5050,5050,71
20231025,112900,3030497035,5050,5050,5050,5050,13
20231025,112800,3030431385,5040,5040,5050,5040,249
20231025,112700,3029176375,5040,5060,5060,5040,474
20231025,112600,3026781115,5050,5050,5060,5050,130
20231025,112500,3026124405,5050,5050,5050,5050,110
20231025,112400,3025568905,5060,5060,5060,5060,681
20231025,112300,3022123045,5060,5040,5060,5040,772
20231025,112200,3018230635,5040,5030,5040,5030,680
20231025,112100,3014804435,5030,5040,5040,5020,805
20231025,112000,3010755965,5040,5060,5060,5000,10365
20231025,111900,2958815555,5060,5060,5070,5060,1293
20231025,111800,2952272925,5060,5070,5070,5060,1752
20231025,111700,2943402615,5080,5080,5080,5080,3
20231025,111600,2943387375,5080,5070,5080,5070,458
20231025,111500,2941064935,5070,5080,5080,5070,306
20231025,111400,2939512515,5080,5080,5080,5080,622
20231025,111300,2936352755,5080,5080,5080,5080,1146
20231025,111200,2930531075,5050,5040,5080,5040,352
20231025,111100,2928753655,5040,5040,5060,5040,671
20231025,111000,2925359215,5060,5060,5060,5030,1409
20231025,110900,2918268855,5060,5060,5060,5030,1501
20231025,110800,2910714755,5060,5040,5060,5030,598
20231025,110700,2907702575,5060,5060,5060,5040,1292
20231025,110600,2901171195,5040,5040,5040,5040,335
20231025,110500,2899482795,5040,5050,5050,5040,1498
20231025,110400,2891918765,5050,5070,5080,5050,1054
20231025,110300,2886577025,5080,5090,5090,5070,1494
20231025,110200,2878989725,5090,5070,5090,5070,3064
20231025,110100,2863453185,5050,5050,5050,5050,656
20231025,110000,2860140385,5050,5060,5060,5050,570
20231025,105900,2857261745,5060,5050,5060,5050,127
20231025,105800,2856619975,5070,5040,5070,5040,1415
20231025,105700,2849480885,5040,5040,5040,5030,109
20231025,105600,2848931535,5030,5010,5030,5010,519
20231025,105500,2846321765,5010,5010,5020,5010,2447
20231025,105400,2834062285,5010,5030,5040,5010,2311
20231025,105300,2822464435,5040,5030,5040,5020,329
20231025,105200,2820811125,5030,5040,5040,5020,901
20231025,105100,2816280815,5040,5030,5040,5020,4844
20231025,105000,2791908665,5030,5040,5040,5010,2758
20231025,104900,2778062515,5000,5040,5040,5000,12879
20231025,104800,2713397005,5050,5060,5060,5040,4544
20231025,104700,2690448965,5050,5090,5090,5050,5216
20231025,104600,2664004485,5080,5110,5110,5080,603
20231025,104500,2660935295,5080,5080,5080,5080,169
20231025,104400,2660076775,5110,5090,5110,5080,2264
20231025,104300,2648551075,5110,5110,5110,5090,761
20231025,104200,2644674025,5080,5130,5130,5080,2332
20231025,104100,2632773615,5140,5140,5150,5140,1666
20231025,104000,2624210355,5140,5120,5140,5120,990
20231025,103900,2619129355,5120,5110,5120,5110,990
20231025,103800,2614067315,5120,5070,5120,5070,815
20231025,103700,2609905955,5070,5110,5120,5070,2665
20231025,103600,2596338995,5110,5090,5120,5090,3542
20231025,103500,2578299075,5100,5110,5110,5070,5889
20231025,103400,2548318485,5110,5140,5140,5110,3575
20231025,103300,2529990045,5140,5130,5140,5130,682
20231025,103200,2526489655,5130,5120,5130,5120,1472
20231025,103100,2518945465,5120,5140,5160,5120,3082
20231025,103000,2503155065,5150,5180,5190,5150,15370
20231025,102900,2423653985,5180,5180,5190,5160,2149
20231025,102800,2412530055,5190,5200,5200,5170,8116
20231025,102700,2370498525,5210,5190,5220,5180,13696
20231025,102600,2299230195,5190,5210,5220,5190,18208
20231025,102500,2204476575,5200,5190,5200,5170,15492
20231025,102400,2124046045,5190,5150,5190,5150,8529
20231025,102300,2079892305,5150,5130,5150,5130,4113
20231025,102200,2058751915,5130,5130,5140,5130,197
20231025,102100,2057739615,5110,5120,5140,5110,4276
20231025,102000,2035798925,5110,5090,5110,5090,2151
20231025,101900,2024832455,5090,5100,5100,5090,764
20231025,101800,2020938555,5100,5100,5110,5090,897
20231025,101700,2016361075,5100,5120,5120,5100,757
20231025,101600,2012485825,5120,5100,5120,5100,839
20231025,101500,2008206145,5100,5100,5100,5100,1665
20231025,101400,1999714645,5100,5120,5120,5100,2198
20231025,101300,1988485245,5110,5130,5140,5110,765
20231025,101200,1984566815,5120,5120,5120,5120,232
20231025,101100,1983378975,5110,5100,5130,5100,3590
20231025,101000,1964976735,5100,5100,5100,5100,528
20231025,100900,1962283935,5100,5100,5120,5100,8323
20231025,100800,1919683305,5100,5100,5100,5080,2205
20231025,100700,1908475085,5100,5100,5100,5090,352
20231025,100600,1906682205,5090,5100,5100,5090,316
20231025,100500,1905070705,5100,5110,5110,5100,2707
20231025,100400,1891241065,5110,5130,5140,5110,3279
20231025,100300,1874447755,5130,5140,5140,5120,1852
20231025,100200,1864953815,5120,5140,5140,5120,4065
20231025,100100,1844096875,5130,5110,5140,5110,1562
20231025,100000,1836081535,5130,5140,5140,5090,462
20231025,095900,1833715795,5110,5110,5140,5090,3986
20231025,095800,1813338575,5110,5090,5110,5090,1425
20231025,095700,1806068445,5090,5080,5110,5080,1972
20231025,095600,1796046405,5100,5070,5100,5060,2628
20231025,095500,1782715785,5070,5070,5070,5070,1276
20231025,095400,1776246465,5070,5080,5080,5070,427
20231025,095300,1774079885,5080,5080,5090,5080,1377
20231025,095200,1767084625,5080,5090,5090,5070,1643
20231025,095100,1758753175,5090,5070,5090,5070,107
20231025,095000,1758210645,5070,5070,5080,5070,721
20231025,094900,1754552425,5070,5060,5070,5050,1491
20231025,094800,1747007625,5060,5060,5080,5060,1754
20231025,094700,1738125415,5060,5090,5100,5060,4386
20231025,094600,1715873855,5080,5080,5100,5080,546
20231025,094500,1713100095,5080,5100,5120,5080,3214
20231025,094400,1696717305,5110,5100,5120,5100,1837
20231025,094300,1687347245,5110,5130,5140,5110,3909
20231025,094200,1667337965,5130,5130,5130,5120,1522
20231025,094100,1659539195,5130,5150,5150,5130,7428
20231025,094000,1621367725,5150,5180,5190,5150,5470
20231025,093900,1593101975,5180,5180,5190,5170,4038
20231025,093800,1572176505,5180,5170,5180,5170,2304
20231025,093700,1560254085,5180,5160,5190,5150,9804
20231025,093600,1509472325,5160,5170,5180,5150,4954
20231025,093500,1483901295,5170,5170,5190,5160,13168
20231025,093400,1415720515,5160,5130,5160,5120,16807
20231025,093300,1329234505,5130,5070,5130,5070,7980
20231025,093200,1288468475,5070,5070,5100,5070,1311
20231025,093100,1281813555,5070,5070,5100,5070,411
20231025,093000,1279729755,5090,5050,5090,5040,1898
20231025,092900,1270119235,5060,5100,5100,5030,1680
20231025,092800,1261633625,5100,5110,5110,5070,1257
20231025,092700,1255254955,5090,5060,5110,5050,4085
20231025,092600,1234479055,5050,5060,5070,5050,1956
20231025,092500,1224601215,5050,5070,5100,5050,5961
20231025,092400,1194463315,5060,5100,5120,5060,1514
20231025,092300,1186746635,5100,5100,5120,5090,8162
20231025,092200,1145143425,5100,5090,5110,5090,2409
20231025,092100,1132854865,5090,5110,5120,5090,1332
20231025,092000,1126061975,5120,5130,5130,5120,1738
20231025,091900,1117149775,5130,5070,5130,5070,6579
20231025,091800,1083531135,5080,5070,5090,5070,1061
20231025,091700,1078144385,5080,5100,5110,5080,3667
20231025,091600,1059462175,5100,5040,5100,5040,4356
20231025,091500,1037365805,5040,5040,5050,5030,2674
20231025,091400,1023898285,5040,5070,5070,5030,3912
20231025,091300,1004183735,5060,5090,5100,5060,2416
20231025,091200,991912785,5080,5060,5100,5030,8175
20231025,091100,950466975,5060,5080,5080,5060,11038
20231025,091000,894556205,5080,5080,5080,5060,3887
20231025,090900,874836275,5080,5010,5110,5000,12828
20231025,090800,809840845,4990,4970,5020,4960,22779
20231025,090700,696539310,4970,5010,5050,4965,23490
20231025,090600,578910795,5010,4960,5080,4960,33813
20231025,090500,410278270,4805,4805,4805,4805,0
20231025,090400,410278270,4805,5130,5150,4805,30302
20231025,090300,259258990,5130,5160,5170,5130,5085
20231025,090200,233039180,5150,5140,5170,5130,7828
20231025,090100,192723940,5140,5050,5150,5050,7233
20231025,090000,155699840,5050,5110,5120,5050,28929