KissMeData/000680/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,183100,4439137125,4730,4730,4730,4730,7546
20231026,183000,4439137125,4730,4730,4730,4730,0
20231026,182900,4439137125,4730,4730,4730,4730,0
20231026,182800,4439137125,4730,4730,4730,4730,0
20231026,182700,4439137125,4730,4730,4730,4730,0
20231026,182600,4439137125,4730,4730,4730,4730,0
20231026,182500,4439137125,4730,4730,4730,4730,0
20231026,182400,4439137125,4730,4730,4730,4730,0
20231026,182300,4439137125,4730,4730,4730,4730,0
20231026,182200,4439137125,4730,4730,4730,4730,0
20231026,182100,4439137125,4730,4730,4730,4730,0
20231026,182000,4439137125,4730,4730,4730,4730,0
20231026,181900,4439137125,4730,4730,4730,4730,0
20231026,181800,4439137125,4730,4730,4730,4730,0
20231026,181700,4439137125,4730,4730,4730,4730,0
20231026,181600,4439137125,4730,4730,4730,4730,0
20231026,181500,4439137125,4730,4730,4730,4730,0
20231026,181400,4439137125,4730,4730,4730,4730,0
20231026,181300,4439137125,4730,4730,4730,4730,0
20231026,181200,4439137125,4730,4730,4730,4730,0
20231026,181100,4439137125,4730,4730,4730,4730,0
20231026,181000,4439137125,4730,4730,4730,4730,0
20231026,180900,4439137125,4730,4730,4730,4730,0
20231026,180800,4439137125,4730,4730,4730,4730,0
20231026,180700,4439137125,4730,4730,4730,4730,0
20231026,180600,4439137125,4730,4730,4730,4730,0
20231026,180500,4439137125,4730,4730,4730,4730,0
20231026,180400,4439137125,4730,4730,4730,4730,0
20231026,180300,4439137125,4730,4730,4730,4730,0
20231026,180200,4439137125,4730,4730,4730,4730,0
20231026,180100,4439137125,4730,4730,4730,4730,7546
20231026,180000,4439137125,4730,4730,4730,4730,0
20231026,175900,4439137125,4730,4730,4730,4730,0
20231026,175800,4439137125,4730,4730,4730,4730,0
20231026,175700,4439137125,4730,4730,4730,4730,0
20231026,175600,4439137125,4730,4730,4730,4730,0
20231026,175500,4439137125,4730,4730,4730,4730,0
20231026,175400,4439137125,4730,4730,4730,4730,0
20231026,175300,4439137125,4730,4730,4730,4730,0
20231026,175200,4439137125,4730,4730,4730,4730,0
20231026,175100,4439137125,4730,4730,4730,4730,0
20231026,175000,4439137125,4730,4730,4730,4730,0
20231026,174900,4439137125,4730,4730,4730,4730,0
20231026,174800,4439137125,4730,4730,4730,4730,0
20231026,174700,4439137125,4730,4730,4730,4730,0
20231026,174600,4439137125,4730,4730,4730,4730,0
20231026,174500,4439137125,4730,4730,4730,4730,0
20231026,174400,4439137125,4730,4730,4730,4730,0
20231026,174300,4439137125,4730,4730,4730,4730,0
20231026,174200,4439137125,4730,4730,4730,4730,0
20231026,174100,4439137125,4730,4730,4730,4730,0
20231026,174000,4439137125,4730,4730,4730,4730,0
20231026,173900,4439137125,4730,4730,4730,4730,0
20231026,173800,4439137125,4730,4730,4730,4730,0
20231026,173700,4439137125,4730,4730,4730,4730,0
20231026,173600,4439137125,4730,4730,4730,4730,0
20231026,173500,4439137125,4730,4730,4730,4730,0
20231026,173400,4439137125,4730,4730,4730,4730,0
20231026,173300,4439137125,4730,4730,4730,4730,0
20231026,173200,4439137125,4730,4730,4730,4730,0
20231026,173100,4439137125,4730,4730,4730,4730,7546
20231026,173000,4439137125,4730,4730,4730,4730,0
20231026,172900,4439137125,4730,4730,4730,4730,0
20231026,172800,4439137125,4730,4730,4730,4730,0
20231026,172700,4439137125,4730,4730,4730,4730,0
20231026,172600,4439137125,4730,4730,4730,4730,0
20231026,172500,4439137125,4730,4730,4730,4730,0
20231026,172400,4439137125,4730,4730,4730,4730,0
20231026,172300,4439137125,4730,4730,4730,4730,0
20231026,172200,4439137125,4730,4730,4730,4730,0
20231026,172100,4439137125,4730,4730,4730,4730,0
20231026,172000,4439137125,4730,4730,4730,4730,0
20231026,171900,4439137125,4730,4730,4730,4730,0
20231026,171800,4439137125,4730,4730,4730,4730,0
20231026,171700,4439137125,4730,4730,4730,4730,0
20231026,171600,4439137125,4730,4730,4730,4730,0
20231026,171500,4439137125,4730,4730,4730,4730,0
20231026,171400,4439137125,4730,4730,4730,4730,0
20231026,171300,4439137125,4730,4730,4730,4730,0
20231026,171200,4439137125,4730,4730,4730,4730,0
20231026,171100,4439137125,4730,4730,4730,4730,0
20231026,171000,4439137125,4730,4730,4730,4730,0
20231026,170900,4439137125,4730,4730,4730,4730,0
20231026,170800,4439137125,4730,4730,4730,4730,0
20231026,170700,4439137125,4730,4730,4730,4730,0
20231026,170600,4439137125,4730,4730,4730,4730,0
20231026,170500,4439137125,4730,4730,4730,4730,0
20231026,170400,4439137125,4730,4730,4730,4730,0
20231026,170300,4439137125,4730,4730,4730,4730,0
20231026,170200,4439137125,4730,4730,4730,4730,0
20231026,170100,4439137125,4730,4730,4730,4730,7546
20231026,170000,4439137125,4730,4730,4730,4730,0
20231026,165900,4439137125,4730,4730,4730,4730,0
20231026,165800,4439137125,4730,4730,4730,4730,0
20231026,165700,4439137125,4730,4730,4730,4730,0
20231026,165600,4439137125,4730,4730,4730,4730,0
20231026,165500,4439137125,4730,4730,4730,4730,0
20231026,165400,4439137125,4730,4730,4730,4730,0
20231026,165300,4439137125,4730,4730,4730,4730,0
20231026,165200,4439137125,4730,4730,4730,4730,0
20231026,165100,4439137125,4730,4730,4730,4730,0
20231026,165000,4439137125,4730,4730,4730,4730,0
20231026,164900,4439137125,4730,4730,4730,4730,0
20231026,164800,4439137125,4730,4730,4730,4730,0
20231026,164700,4439137125,4730,4730,4730,4730,0
20231026,164600,4439137125,4730,4730,4730,4730,0
20231026,164500,4439137125,4730,4730,4730,4730,0
20231026,164400,4439137125,4730,4730,4730,4730,0
20231026,164300,4439137125,4730,4730,4730,4730,0
20231026,164200,4439137125,4730,4730,4730,4730,0
20231026,164100,4439137125,4730,4730,4730,4730,0
20231026,164000,4439137125,4730,4730,4730,4730,0
20231026,163900,4439137125,4730,4730,4730,4730,0
20231026,163800,4439137125,4730,4730,4730,4730,0
20231026,163700,4439137125,4730,4730,4730,4730,0
20231026,163600,4439137125,4730,4730,4730,4730,0
20231026,163500,4439137125,4730,4730,4730,4730,0
20231026,163400,4439137125,4730,4730,4730,4730,0
20231026,163300,4439137125,4730,4730,4730,4730,0
20231026,163200,4439137125,4730,4730,4730,4730,0
20231026,163100,4439137125,4730,4730,4730,4730,7546
20231026,163000,4439137125,4730,4730,4730,4730,0
20231026,162900,4439137125,4730,4730,4730,4730,0
20231026,162800,4439137125,4730,4730,4730,4730,0
20231026,162700,4439137125,4730,4730,4730,4730,0
20231026,162600,4439137125,4730,4730,4730,4730,0
20231026,162500,4439137125,4730,4730,4730,4730,0
20231026,162400,4439137125,4730,4730,4730,4730,0
20231026,162300,4439137125,4730,4730,4730,4730,0
20231026,162200,4439137125,4730,4730,4730,4730,0
20231026,162100,4439137125,4730,4730,4730,4730,0
20231026,162000,4439137125,4730,4730,4730,4730,0
20231026,161900,4439137125,4730,4730,4730,4730,0
20231026,161800,4439137125,4730,4730,4730,4730,0
20231026,161700,4439137125,4730,4730,4730,4730,0
20231026,161600,4439137125,4730,4730,4730,4730,0
20231026,161500,4439137125,4730,4730,4730,4730,0
20231026,161400,4439137125,4730,4730,4730,4730,0
20231026,161300,4439137125,4730,4730,4730,4730,0
20231026,161200,4439137125,4730,4730,4730,4730,0
20231026,161100,4439137125,4730,4730,4730,4730,0
20231026,161000,4439137125,4730,4730,4730,4730,0
20231026,160900,4439137125,4730,4730,4730,4730,0
20231026,160800,4439137125,4730,4730,4730,4730,0
20231026,160700,4439137125,4730,4730,4730,4730,0
20231026,160600,4439137125,4730,4730,4730,4730,0
20231026,160500,4439137125,4730,4730,4730,4730,0
20231026,160400,4439137125,4730,4730,4730,4730,0
20231026,160300,4439137125,4730,4730,4730,4730,0
20231026,160200,4439137125,4730,4730,4730,4730,0
20231026,160100,4439137125,4730,4730,4730,4730,7546
20231026,160000,4439137125,4730,4730,4730,4730,0
20231026,155900,4439137125,4730,4730,4730,4730,0
20231026,155800,4439137125,4730,4730,4730,4730,0
20231026,155700,4439137125,4730,4730,4730,4730,0
20231026,155600,4439137125,4730,4730,4730,4730,0
20231026,155500,4439137125,4730,4730,4730,4730,0
20231026,155400,4439137125,4730,4730,4730,4730,0
20231026,155300,4439137125,4730,4730,4730,4730,0
20231026,155200,4439137125,4730,4730,4730,4730,0
20231026,155100,4439137125,4730,4730,4730,4730,0
20231026,155000,4439137125,4730,4730,4730,4730,0
20231026,154900,4439137125,4730,4730,4730,4730,0
20231026,154800,4439137125,4730,4730,4730,4730,0
20231026,154700,4439137125,4730,4730,4730,4730,0
20231026,154600,4439137125,4730,4730,4730,4730,0
20231026,154500,4439137125,4730,4730,4730,4730,0
20231026,154400,4439137125,4730,4730,4730,4730,0
20231026,154300,4439137125,4730,4730,4730,4730,0
20231026,154200,4439137125,4730,4730,4730,4730,0
20231026,154100,4439137125,4730,4730,4730,4730,0
20231026,154000,4439137125,4730,4730,4730,4730,0
20231026,153900,4439137125,4730,4730,4730,4730,0
20231026,153800,4439137125,4730,4730,4730,4730,0
20231026,153700,4439137125,4730,4730,4730,4730,0
20231026,153600,4439137125,4730,4730,4730,4730,0
20231026,153500,4439137125,4730,4730,4730,4730,0
20231026,153400,4439137125,4730,4730,4730,4730,0
20231026,153300,4439137125,4730,4730,4730,4730,0
20231026,153200,4439137125,4730,4730,4730,4730,0
20231026,153100,4439137125,4730,4730,4730,4730,7546
20231026,153000,4439137125,4730,4730,4730,4730,7546
20231026,152900,4403444545,4755,4755,4755,4755,0
20231026,152800,4403444545,4755,4755,4755,4755,0
20231026,152700,4403444545,4755,4755,4755,4755,0
20231026,152600,4403444545,4755,4755,4755,4755,0
20231026,152500,4403444545,4755,4755,4755,4755,0
20231026,152400,4403444545,4755,4755,4755,4755,0
20231026,152300,4403444545,4755,4755,4755,4755,0
20231026,152200,4403444545,4755,4755,4755,4755,0
20231026,152100,4403444545,4755,4755,4755,4755,0
20231026,152000,4403444545,4755,4755,4755,4755,0
20231026,151900,4403444545,4755,4730,4760,4725,1396
20231026,151800,4396832790,4730,4760,4760,4730,1847
20231026,151700,4388081965,4760,4745,4760,4745,281
20231026,151600,4386745070,4765,4770,4770,4735,2257
20231026,151500,4376020905,4755,4770,4775,4755,1379
20231026,151400,4369444010,4770,4750,4770,4750,2788
20231026,151300,4356179090,4750,4755,4755,4745,1313
20231026,151200,4349944310,4755,4755,4760,4755,588
20231026,151100,4347148125,4750,4740,4755,4740,3972
20231026,151000,4328302445,4740,4730,4740,4730,44
20231026,150900,4328094110,4720,4745,4745,4720,3312
20231026,150800,4312449280,4735,4740,4750,4735,1834
20231026,150700,4303755385,4740,4710,4740,4705,3389
20231026,150600,4287765295,4715,4710,4715,4705,657
20231026,150500,4284672310,4715,4705,4720,4705,122
20231026,150400,4284097805,4715,4715,4720,4715,305
20231026,150300,4282659715,4720,4710,4720,4700,1151
20231026,150200,4277244360,4720,4720,4720,4710,481
20231026,150100,4274978325,4720,4720,4720,4710,401
20231026,150000,4273087250,4720,4715,4720,4705,388
20231026,145900,4271259855,4715,4710,4715,4710,1109
20231026,145800,4266036270,4710,4720,4720,4710,649
20231026,145700,4262975455,4730,4725,4730,4715,2953
20231026,145600,4249046980,4725,4735,4735,4725,70
20231026,145500,4248715920,4735,4740,4745,4715,1293
20231026,145400,4242602625,4740,4745,4750,4740,313
20231026,145300,4241117710,4740,4750,4755,4740,551
20231026,145200,4238503375,4750,4750,4755,4745,888
20231026,145100,4234284865,4750,4725,4750,4725,1739
20231026,145000,4226047150,4705,4740,4740,4705,718
20231026,144900,4222656770,4740,4735,4740,4725,1375
20231026,144800,4216153285,4730,4720,4730,4720,440
20231026,144700,4214074640,4715,4730,4730,4715,1703
20231026,144600,4206041515,4730,4730,4730,4730,67
20231026,144500,4205724605,4735,4705,4735,4705,1869
20231026,144400,4196908490,4705,4705,4710,4700,133
20231026,144300,4196282690,4705,4710,4715,4705,2311
20231026,144200,4185393780,4715,4725,4725,4715,514
20231026,144100,4182968095,4725,4730,4730,4720,1094
20231026,144000,4177797445,4730,4730,4735,4730,1578
20231026,143900,4170331670,4725,4715,4735,4715,2825
20231026,143800,4156998680,4715,4705,4715,4705,1435
20231026,143700,4150238565,4705,4695,4705,4695,1598
20231026,143600,4142730690,4690,4680,4690,4675,4535
20231026,143500,4121498460,4680,4685,4690,4680,1022
20231026,143400,4116715015,4685,4685,4690,4685,249
20231026,143300,4115547620,4690,4695,4695,4680,1685
20231026,143200,4107660530,4695,4690,4695,4685,391
20231026,143100,4105826920,4690,4675,4700,4675,6948
20231026,143000,4073241015,4680,4690,4690,4680,437
20231026,142900,4071195525,4690,4675,4690,4670,710
20231026,142800,4067871970,4690,4680,4690,4660,4252
20231026,142700,4048025005,4670,4665,4670,4665,509
20231026,142600,4045648725,4665,4700,4705,4665,7172
20231026,142500,4012087155,4705,4705,4710,4680,527
20231026,142400,4009609135,4680,4705,4705,4680,2028
20231026,142300,4000109210,4705,4710,4710,4705,28
20231026,142200,3999977420,4705,4705,4710,4705,149
20231026,142100,3999276315,4710,4705,4710,4705,16
20231026,142000,3999201020,4710,4690,4710,4690,1068
20231026,141900,3994191975,4690,4705,4710,4690,118
20231026,141800,3993636920,4705,4705,4705,4705,72
20231026,141700,3993298160,4715,4700,4715,4685,1410
20231026,141600,3986675960,4710,4705,4710,4695,328
20231026,141500,3985133660,4710,4705,4710,4700,2035
20231026,141400,3975550605,4700,4705,4705,4700,240
20231026,141300,3974421830,4705,4700,4705,4700,131
20231026,141200,3973805545,4705,4700,4705,4700,149
20231026,141100,3973104855,4700,4700,4700,4690,819
20231026,141000,3969262635,4700,4690,4700,4690,1079
20231026,140900,3964196880,4695,4705,4705,4695,164
20231026,140800,3963426245,4705,4695,4705,4695,503
20231026,140700,3961062305,4695,4700,4700,4690,384
20231026,140600,3959259785,4700,4705,4705,4700,180
20231026,140500,3958413560,4705,4700,4705,4695,1157
20231026,140400,3952975810,4690,4690,4700,4685,2546
20231026,140300,3941047380,4690,4690,4690,4690,4105
20231026,140200,3921794930,4685,4690,4700,4685,895
20231026,140100,3917593905,4690,4690,4695,4685,913
20231026,140000,3913312430,4690,4705,4705,4690,350
20231026,135900,3911667875,4710,4710,4710,4705,38
20231026,135800,3911488920,4710,4695,4710,4690,1546
20231026,135700,3904221320,4685,4700,4700,4685,1404
20231026,135600,3897636970,4700,4695,4705,4695,3587
20231026,135500,3880780510,4695,4705,4705,4695,287
20231026,135400,3879431345,4710,4705,4710,4695,706
20231026,135300,3876112945,4705,4715,4715,4705,284
20231026,135200,3874775855,4710,4720,4720,4705,901
20231026,135100,3870529920,4720,4720,4720,4720,89
20231026,135000,3870109840,4720,4725,4725,4720,153
20231026,134900,3869387415,4730,4745,4745,4720,1472
20231026,134800,3862424225,4745,4750,4750,4735,194
20231026,134700,3861504045,4750,4740,4755,4740,273
20231026,134600,3860208265,4745,4740,4755,4720,890
20231026,134500,3855986780,4745,4720,4750,4695,1796
20231026,134400,3847516720,4720,4720,4725,4700,759
20231026,134300,3843937830,4720,4695,4720,4690,1396
20231026,134200,3837383010,4695,4705,4720,4685,2087
20231026,134100,3827583355,4705,4700,4710,4700,1070
20231026,134000,3822553585,4700,4715,4720,4700,2312
20231026,133900,3811675190,4720,4725,4725,4720,184
20231026,133800,3810805825,4720,4705,4720,4705,1126
20231026,133700,3805500425,4700,4710,4715,4700,2872
20231026,133600,3791979115,4710,4710,4715,4710,876
20231026,133500,3787851880,4700,4715,4715,4700,2450
20231026,133400,3776319900,4715,4725,4725,4715,186
20231026,133300,3775441925,4735,4730,4735,4720,9
20231026,133200,3775399360,4730,4735,4735,4730,141
20231026,133100,3774732170,4735,4725,4735,4710,346
20231026,133000,3773098705,4720,4715,4725,4710,470
20231026,132900,3770883545,4715,4720,4720,4710,1672
20231026,132800,3763001730,4720,4735,4740,4720,2123
20231026,132700,3752969025,4735,4750,4750,4735,163
20231026,132600,3752195625,4750,4735,4750,4735,114
20231026,132500,3751655080,4740,4750,4750,4735,172
20231026,132400,3750839480,4750,4745,4750,4745,103
20231026,132300,3750350380,4750,4755,4755,4750,522
20231026,132200,3747868275,4760,4740,4760,4740,3113
20231026,132100,3733100825,4730,4735,4735,4730,271
20231026,132000,3731818680,4740,4740,4740,4740,38
20231026,131900,3731638560,4735,4740,4740,4735,132
20231026,131800,3731013485,4740,4735,4740,4735,59
20231026,131700,3730734115,4735,4740,4740,4730,314
20231026,131600,3729248050,4735,4740,4740,4735,191
20231026,131500,3728343015,4730,4730,4735,4730,419
20231026,131400,3726361095,4730,4735,4735,4730,134
20231026,131300,3725726645,4730,4730,4730,4730,182
20231026,131200,3724865785,4730,4735,4735,4730,308
20231026,131100,3723408755,4735,4735,4735,4735,9
20231026,131000,3723366140,4735,4735,4740,4735,493
20231026,130900,3721030590,4735,4730,4735,4730,1187
20231026,130800,3715415975,4730,4735,4735,4730,205
20231026,130700,3714446285,4720,4730,4735,4720,515
20231026,130600,3712012890,4740,4740,4740,4730,52
20231026,130500,3711766675,4740,4735,4745,4730,2400
20231026,130400,3700407375,4735,4735,4735,4735,22
20231026,130300,3700303205,4725,4720,4725,4720,865
20231026,130200,3696219520,4725,4730,4730,4720,811
20231026,130100,3692387240,4730,4740,4740,4730,727
20231026,130000,3688944165,4740,4755,4755,4740,460
20231026,125900,3686760505,4755,4745,4755,4745,141
20231026,125800,3686090780,4750,4755,4755,4745,220
20231026,125700,3685045825,4755,4745,4755,4745,801
20231026,125600,3681244295,4745,4750,4750,4740,363
20231026,125500,3679522855,4750,4750,4750,4750,12
20231026,125400,3679465855,4740,4735,4745,4735,1150
20231026,125300,3674013955,4740,4740,4740,4730,457
20231026,125200,3671849930,4740,4735,4740,4725,854
20231026,125100,3667810300,4735,4735,4735,4735,84
20231026,125000,3667412560,4740,4725,4740,4725,180
20231026,124900,3666559395,4740,4730,4740,4715,617
20231026,124800,3663638480,4730,4730,4730,4715,1384
20231026,124700,3657107610,4730,4730,4730,4725,891
20231026,124600,3652897580,4730,4730,4730,4730,88
20231026,124500,3652481340,4730,4730,4730,4725,109
20231026,124400,3651966280,4730,4730,4730,4725,65
20231026,124300,3651659090,4730,4730,4730,4705,367
20231026,124200,3649925685,4730,4695,4730,4695,104
20231026,124100,3649437305,4680,4735,4735,4680,5989
20231026,124000,3621322700,4735,4745,4745,4735,86
20231026,123900,3620915410,4745,4740,4745,4740,985
20231026,123800,3616246490,4740,4740,4740,4740,31
20231026,123700,3616099550,4740,4735,4740,4715,370
20231026,123600,3614347440,4725,4725,4725,4725,1378
20231026,123500,3607836390,4710,4700,4710,4700,1533
20231026,123400,3600623000,4710,4710,4710,4710,195
20231026,123300,3599704550,4700,4710,4710,4700,834
20231026,123200,3595783690,4715,4710,4715,4710,283
20231026,123100,3594450565,4710,4720,4720,4710,542
20231026,123000,3591895115,4720,4710,4725,4710,652
20231026,122900,3588818840,4725,4725,4725,4705,428
20231026,122800,3586798685,4695,4710,4710,4695,1288
20231026,122700,3580735210,4710,4710,4710,4710,60
20231026,122600,3580452610,4710,4710,4710,4680,2854
20231026,122500,3567087980,4710,4710,4715,4685,5661
20231026,122400,3540493315,4715,4720,4725,4715,251
20231026,122300,3539308835,4720,4720,4720,4720,120
20231026,122200,3538742435,4720,4725,4725,4710,85
20231026,122100,3538341930,4725,4720,4725,4715,492
20231026,122000,3536021710,4720,4740,4740,4720,620
20231026,121900,3533092875,4745,4725,4760,4725,3376
20231026,121800,3517076190,4725,4725,4725,4725,62
20231026,121700,3516783240,4725,4730,4730,4725,224
20231026,121600,3515723870,4730,4730,4735,4725,1526
20231026,121500,3508511005,4730,4725,4730,4720,565
20231026,121400,3505841665,4725,4715,4725,4715,527
20231026,121300,3503356095,4715,4710,4715,4710,40
20231026,121200,3503167500,4710,4715,4715,4710,393
20231026,121100,3501316250,4715,4715,4715,4715,371
20231026,121000,3499566985,4715,4715,4715,4710,212
20231026,120900,3498567480,4715,4715,4715,4715,2
20231026,120800,3498558050,4715,4715,4715,4690,150
20231026,120700,3497854120,4710,4710,4715,4690,1215
20231026,120600,3492146370,4715,4700,4715,4700,937
20231026,120500,3487739170,4700,4705,4705,4695,49
20231026,120400,3487508870,4705,4700,4705,4695,1410
20231026,120300,3480880620,4705,4700,4705,4700,139
20231026,120200,3480227125,4695,4715,4715,4695,1199
20231026,120100,3474591270,4710,4710,4710,4705,280
20231026,120000,3473272495,4715,4710,4715,4700,242
20231026,115900,3472134320,4710,4715,4715,4705,92
20231026,115800,3471701260,4715,4705,4715,4705,153
20231026,115700,3470980980,4710,4710,4710,4700,884
20231026,115600,3466825180,4715,4715,4715,4700,1562
20231026,115500,3459483025,4700,4725,4725,4700,228
20231026,115400,3458410095,4725,4710,4725,4700,1084
20231026,115300,3453300755,4715,4710,4715,4710,413
20231026,115200,3451354360,4710,4705,4710,4705,2
20231026,115100,3451344945,4700,4710,4730,4695,2018
20231026,115000,3441856715,4730,4710,4730,4710,141
20231026,114900,3441192530,4715,4720,4730,4715,103
20231026,114800,3440706675,4735,4715,4735,4715,150
20231026,114700,3439998945,4715,4700,4715,4700,10
20231026,114600,3439951865,4710,4690,4710,4680,7298
20231026,114500,3405698240,4685,4690,4700,4685,1286
20231026,114400,3399662925,4690,4705,4705,4690,2922
20231026,114300,3385954765,4705,4715,4715,4705,574
20231026,114200,3383250510,4715,4725,4725,4710,355
20231026,114100,3381577875,4720,4720,4725,4720,75
20231026,114000,3381223865,4725,4725,4725,4715,1063
20231026,113900,3376207085,4740,4740,4740,4730,94
20231026,113800,3375761905,4740,4740,4740,4720,1046
20231026,113700,3370822030,4720,4720,4725,4720,80
20231026,113600,3370444240,4740,4730,4740,4720,6290
20231026,113500,3340666810,4725,4710,4740,4710,990
20231026,113400,3335994700,4725,4705,4725,4700,8392
20231026,113300,3296533335,4700,4680,4700,4680,2660
20231026,113200,3284066005,4680,4700,4700,4680,5026
20231026,113100,3260470500,4705,4700,4710,4700,948
20231026,113000,3256011645,4700,4710,4710,4685,4321
20231026,112900,3235727560,4710,4715,4740,4700,4433
20231026,112800,3214849155,4715,4725,4750,4715,628
20231026,112700,3211883000,4750,4730,4760,4730,453
20231026,112600,3209738170,4730,4735,4735,4730,1768
20231026,112500,3201375395,4745,4760,4765,4740,1487
20231026,112400,3194299605,4765,4755,4765,4740,1415
20231026,112300,3187589920,4750,4755,4755,4750,508
20231026,112200,3185176305,4765,4765,4765,4765,157
20231026,112100,3184428200,4765,4750,4765,4740,710
20231026,112000,3181057280,4755,4750,4760,4740,357
20231026,111900,3179363530,4765,4735,4765,4735,525
20231026,111800,3176877625,4750,4765,4765,4750,372
20231026,111700,3175109125,4765,4735,4765,4735,2058
20231026,111600,3165357715,4735,4750,4755,4735,1980
20231026,111500,3155967555,4750,4755,4775,4750,317
20231026,111400,3154459395,4760,4760,4760,4760,226
20231026,111300,3153383635,4775,4765,4775,4750,1689
20231026,111200,3145335605,4765,4770,4790,4765,731
20231026,111100,3141849405,4775,4795,4795,4770,827
20231026,111000,3137901260,4790,4765,4790,4765,313
20231026,110900,3136408010,4760,4770,4805,4745,1981
20231026,110800,3126942630,4755,4790,4800,4750,2848
20231026,110700,3113345530,4780,4785,4795,4780,1133
20231026,110600,3107927155,4785,4795,4800,4785,562
20231026,110500,3105236555,4800,4790,4835,4785,1167
20231026,110400,3099630630,4780,4840,4840,4780,1905
20231026,110300,3090475115,4840,4830,4850,4830,1707
20231026,110200,3082219875,4830,4815,4835,4805,1861
20231026,110100,3073252835,4815,4790,4840,4780,2056
20231026,110000,3063389305,4800,4765,4815,4765,1193
20231026,105900,3057666910,4770,4770,4770,4770,122
20231026,105800,3057084970,4740,4750,4750,4740,2733
20231026,105700,3044126115,4740,4780,4780,4725,5335
20231026,105600,3018765225,4780,4800,4800,4775,2015
20231026,105500,3009103965,4800,4800,4815,4795,140
20231026,105400,3008432005,4790,4790,4790,4780,2494
20231026,105300,2996503880,4790,4825,4825,4790,6737
20231026,105200,2964126485,4815,4815,4820,4815,1516
20231026,105100,2956826265,4820,4820,4825,4820,553
20231026,105000,2954159995,4825,4815,4825,4810,1500
20231026,104900,2946942455,4815,4825,4825,4815,3204
20231026,104800,2931506455,4825,4835,4835,4825,3714
20231026,104700,2913568500,4860,4865,4865,4845,3227
20231026,104600,2897929930,4865,4845,4865,4830,1494
20231026,104500,2890691720,4845,4830,4845,4825,526
20231026,104400,2888152065,4820,4840,4850,4820,5791
20231026,104300,2860166440,4840,4895,4895,4840,9383
20231026,104200,2814430595,4905,4900,4905,4890,1296
20231026,104100,2808088580,4900,4890,4915,4890,4070
20231026,104000,2788148200,4900,4900,4915,4890,2032
20231026,103900,2778188455,4900,4885,4905,4875,3006
20231026,103800,2763491290,4880,4895,4895,4875,5652
20231026,103700,2735874640,4900,4915,4925,4895,3896
20231026,103600,2716748405,4915,4950,4970,4890,9170
20231026,103500,2671389335,4955,4955,4960,4930,7547
20231026,103400,2634051890,4960,4865,4960,4865,11635
20231026,103300,2576780805,4865,4890,4890,4860,159
20231026,103200,2576007070,4890,4880,4890,4850,279
20231026,103100,2574648450,4860,4860,4880,4850,1759
20231026,103000,2566102625,4860,4855,4880,4855,401
20231026,102900,2564150175,4855,4840,4855,4840,1026
20231026,102800,2559173800,4835,4855,4855,4835,1071
20231026,102700,2553977440,4855,4840,4855,4840,1174
20231026,102600,2548285145,4840,4840,4845,4835,689
20231026,102500,2544952065,4840,4840,4860,4825,2152
20231026,102400,2534541240,4845,4875,4890,4845,19813
20231026,102300,2438126025,4890,4875,4890,4875,1503
20231026,102200,2430783700,4890,4905,4905,4875,6010
20231026,102100,2401415695,4900,4885,4905,4870,1717
20231026,102000,2393022940,4870,4915,4920,4870,11744
20231026,101900,2335658860,4890,4910,4930,4885,10686
20231026,101800,2283156095,4910,4900,4910,4900,3393
20231026,101700,2266523785,4900,4910,4915,4900,1341
20231026,101600,2259946290,4910,4885,4915,4885,2346
20231026,101500,2248452745,4885,4880,4900,4880,1374
20231026,101400,2241738960,4880,4865,4880,4855,1448
20231026,101300,2234693035,4870,4860,4870,4860,745
20231026,101200,2231068110,4845,4890,4890,4835,4195
20231026,101100,2210703195,4890,4880,4890,4880,2300
20231026,101000,2199469450,4880,4860,4880,4860,3270
20231026,100900,2183513975,4860,4825,4860,4825,2308
20231026,100800,2172339900,4820,4820,4820,4810,353
20231026,100700,2170639850,4820,4835,4835,4820,341
20231026,100600,2168994030,4840,4830,4840,4830,957
20231026,100500,2164371710,4820,4815,4825,4810,959
20231026,100400,2159750610,4825,4840,4840,4825,610
20231026,100300,2156806145,4840,4845,4845,4840,106
20231026,100200,2156292625,4845,4845,4845,4845,183
20231026,100100,2155405990,4845,4840,4845,4835,1828
20231026,100000,2146556695,4840,4810,4845,4810,175
20231026,095900,2145711295,4800,4795,4800,4780,2401
20231026,095800,2134210990,4800,4830,4840,4800,5969
20231026,095700,2105481950,4825,4840,4845,4825,2521
20231026,095600,2093285030,4840,4880,4885,4840,4934
20231026,095500,2069282425,4875,4875,4885,4875,1369
20231026,095400,2062602785,4870,4855,4895,4855,6171
20231026,095300,2032508990,4840,4855,4865,4835,2883
20231026,095200,2018517620,4855,4850,4865,4830,4069
20231026,095100,1998816620,4855,4860,4865,4845,2466
20231026,095000,1986841490,4880,4845,4885,4845,3465
20231026,094900,1969981665,4850,4805,4850,4805,9641
20231026,094800,1923475130,4805,4810,4815,4800,964
20231026,094700,1918838310,4795,4810,4815,4795,1732
20231026,094600,1910515745,4810,4805,4815,4805,1584
20231026,094500,1902903850,4800,4810,4810,4800,947
20231026,094400,1898356415,4820,4800,4820,4800,638
20231026,094300,1895291275,4800,4790,4800,4790,21
20231026,094200,1895190485,4810,4800,4815,4770,1299
20231026,094100,1888947430,4770,4790,4790,4770,120
20231026,094000,1888373130,4790,4800,4800,4760,1141
20231026,093900,1882928300,4800,4805,4805,4785,505
20231026,093800,1880506185,4800,4770,4805,4765,5439
20231026,093700,1854544885,4770,4765,4785,4760,537
20231026,093600,1851983150,4760,4780,4780,4760,1087
20231026,093500,1846800405,4780,4805,4805,4780,623
20231026,093400,1843817765,4805,4810,4810,4805,1266
20231026,093300,1837733525,4820,4820,4835,4810,3314
20231026,093200,1821749535,4820,4775,4830,4775,2926
20231026,093100,1807716865,4775,4785,4790,4755,890
20231026,093000,1803483410,4755,4755,4785,4750,2352
20231026,092900,1792278535,4750,4745,4780,4745,2731
20231026,092800,1779311425,4720,4710,4745,4710,1228
20231026,092700,1773502730,4710,4735,4775,4710,2722
20231026,092600,1760559365,4710,4690,4720,4685,2555
20231026,092500,1748556695,4690,4685,4690,4685,990
20231026,092400,1743916745,4685,4710,4710,4680,4087
20231026,092300,1724757470,4710,4700,4740,4700,844
20231026,092200,1720781310,4700,4700,4720,4680,6162
20231026,092100,1691867590,4705,4695,4705,4690,4708
20231026,092000,1669762820,4695,4695,4715,4680,11772
20231026,091900,1614528175,4680,4695,4695,4660,15540
20231026,091800,1541790955,4700,4735,4740,4695,16565
20231026,091700,1463813115,4735,4740,4760,4735,3851
20231026,091600,1445546595,4740,4780,4780,4715,10217
20231026,091500,1397080555,4780,4740,4780,4720,8153
20231026,091400,1358356025,4740,4850,4865,4700,25724
20231026,091300,1235606415,4850,4875,4885,4835,13338
20231026,091200,1170897500,4865,4950,4970,4865,11025
20231026,091100,1116866415,4950,4975,5010,4935,22769
20231026,091000,1003577920,4975,4950,4995,4950,17963
20231026,090900,914264960,4950,4895,4955,4895,15752
20231026,090800,836474160,4925,4895,4925,4870,4769
20231026,090700,813132575,4865,4865,4900,4860,5639
20231026,090600,785649650,4870,4885,4930,4850,11766
20231026,090500,728056215,4890,4865,4920,4865,21630
20231026,090400,621977385,4880,4855,4890,4820,13008
20231026,090300,558770410,4855,4765,4890,4720,32580
20231026,090200,401814710,4720,4700,4765,4690,25512
20231026,090100,281302290,4670,4730,4745,4650,21325
20231026,090000,181402465,4730,4750,4780,4730,37643