KissMeData/005690/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,184300,996705510,6090,6090,6090,6090,3307
20231023,184200,996705510,6090,6090,6090,6090,0
20231023,184100,996705510,6090,6090,6090,6090,0
20231023,184000,996705510,6090,6090,6090,6090,0
20231023,183900,996705510,6090,6090,6090,6090,0
20231023,183800,996705510,6090,6090,6090,6090,0
20231023,183700,996705510,6090,6090,6090,6090,0
20231023,183600,996705510,6090,6090,6090,6090,0
20231023,183500,996705510,6090,6090,6090,6090,0
20231023,183400,996705510,6090,6090,6090,6090,0
20231023,183300,996705510,6090,6090,6090,6090,0
20231023,183200,996705510,6090,6090,6090,6090,0
20231023,183100,996705510,6090,6090,6090,6090,0
20231023,183000,996705510,6090,6090,6090,6090,0
20231023,182900,996705510,6090,6090,6090,6090,0
20231023,182800,996705510,6090,6090,6090,6090,0
20231023,182700,996705510,6090,6090,6090,6090,0
20231023,182600,996705510,6090,6090,6090,6090,0
20231023,182500,996705510,6090,6090,6090,6090,0
20231023,182400,996705510,6090,6090,6090,6090,0
20231023,182300,996705510,6090,6090,6090,6090,0
20231023,182200,996705510,6090,6090,6090,6090,0
20231023,182100,996705510,6090,6090,6090,6090,0
20231023,182000,996705510,6090,6090,6090,6090,0
20231023,181900,996705510,6090,6090,6090,6090,0
20231023,181800,996705510,6090,6090,6090,6090,0
20231023,181700,996705510,6090,6090,6090,6090,0
20231023,181600,996705510,6090,6090,6090,6090,0
20231023,181500,996705510,6090,6090,6090,6090,0
20231023,181400,996705510,6090,6090,6090,6090,0
20231023,181300,996705510,6090,6090,6090,6090,3307
20231023,181200,996705510,6090,6090,6090,6090,0
20231023,181100,996705510,6090,6090,6090,6090,0
20231023,181000,996705510,6090,6090,6090,6090,0
20231023,180900,996705510,6090,6090,6090,6090,0
20231023,180800,996705510,6090,6090,6090,6090,0
20231023,180700,996705510,6090,6090,6090,6090,0
20231023,180600,996705510,6090,6090,6090,6090,0
20231023,180500,996705510,6090,6090,6090,6090,0
20231023,180400,996705510,6090,6090,6090,6090,0
20231023,180300,996705510,6090,6090,6090,6090,0
20231023,180200,996705510,6090,6090,6090,6090,0
20231023,180100,996705510,6090,6090,6090,6090,0
20231023,180000,996705510,6090,6090,6090,6090,0
20231023,175900,996705510,6090,6090,6090,6090,0
20231023,175800,996705510,6090,6090,6090,6090,0
20231023,175700,996705510,6090,6090,6090,6090,0
20231023,175600,996705510,6090,6090,6090,6090,0
20231023,175500,996705510,6090,6090,6090,6090,0
20231023,175400,996705510,6090,6090,6090,6090,0
20231023,175300,996705510,6090,6090,6090,6090,0
20231023,175200,996705510,6090,6090,6090,6090,0
20231023,175100,996705510,6090,6090,6090,6090,0
20231023,175000,996705510,6090,6090,6090,6090,0
20231023,174900,996705510,6090,6090,6090,6090,0
20231023,174800,996705510,6090,6090,6090,6090,0
20231023,174700,996705510,6090,6090,6090,6090,0
20231023,174600,996705510,6090,6090,6090,6090,0
20231023,174500,996705510,6090,6090,6090,6090,0
20231023,174400,996705510,6090,6090,6090,6090,0
20231023,174300,996705510,6090,6090,6090,6090,3307
20231023,174200,996705510,6090,6090,6090,6090,0
20231023,174100,996705510,6090,6090,6090,6090,0
20231023,174000,996705510,6090,6090,6090,6090,0
20231023,173900,996705510,6090,6090,6090,6090,0
20231023,173800,996705510,6090,6090,6090,6090,0
20231023,173700,996705510,6090,6090,6090,6090,0
20231023,173600,996705510,6090,6090,6090,6090,0
20231023,173500,996705510,6090,6090,6090,6090,0
20231023,173400,996705510,6090,6090,6090,6090,0
20231023,173300,996705510,6090,6090,6090,6090,0
20231023,173200,996705510,6090,6090,6090,6090,0
20231023,173100,996705510,6090,6090,6090,6090,0
20231023,173000,996705510,6090,6090,6090,6090,0
20231023,172900,996705510,6090,6090,6090,6090,0
20231023,172800,996705510,6090,6090,6090,6090,0
20231023,172700,996705510,6090,6090,6090,6090,0
20231023,172600,996705510,6090,6090,6090,6090,0
20231023,172500,996705510,6090,6090,6090,6090,0
20231023,172400,996705510,6090,6090,6090,6090,0
20231023,172300,996705510,6090,6090,6090,6090,0
20231023,172200,996705510,6090,6090,6090,6090,0
20231023,172100,996705510,6090,6090,6090,6090,0
20231023,172000,996705510,6090,6090,6090,6090,0
20231023,171900,996705510,6090,6090,6090,6090,0
20231023,171800,996705510,6090,6090,6090,6090,0
20231023,171700,996705510,6090,6090,6090,6090,0
20231023,171600,996705510,6090,6090,6090,6090,0
20231023,171500,996705510,6090,6090,6090,6090,0
20231023,171400,996705510,6090,6090,6090,6090,0
20231023,171300,996705510,6090,6090,6090,6090,3307
20231023,171200,996705510,6090,6090,6090,6090,0
20231023,171100,996705510,6090,6090,6090,6090,0
20231023,171000,996705510,6090,6090,6090,6090,0
20231023,170900,996705510,6090,6090,6090,6090,0
20231023,170800,996705510,6090,6090,6090,6090,0
20231023,170700,996705510,6090,6090,6090,6090,0
20231023,170600,996705510,6090,6090,6090,6090,0
20231023,170500,996705510,6090,6090,6090,6090,0
20231023,170400,996705510,6090,6090,6090,6090,0
20231023,170300,996705510,6090,6090,6090,6090,0
20231023,170200,996705510,6090,6090,6090,6090,0
20231023,170100,996705510,6090,6090,6090,6090,0
20231023,170000,996705510,6090,6090,6090,6090,0
20231023,165900,996705510,6090,6090,6090,6090,0
20231023,165800,996705510,6090,6090,6090,6090,0
20231023,165700,996705510,6090,6090,6090,6090,0
20231023,165600,996705510,6090,6090,6090,6090,0
20231023,165500,996705510,6090,6090,6090,6090,0
20231023,165400,996705510,6090,6090,6090,6090,0
20231023,165300,996705510,6090,6090,6090,6090,0
20231023,165200,996705510,6090,6090,6090,6090,0
20231023,165100,996705510,6090,6090,6090,6090,0
20231023,165000,996705510,6090,6090,6090,6090,0
20231023,164900,996705510,6090,6090,6090,6090,0
20231023,164800,996705510,6090,6090,6090,6090,0
20231023,164700,996705510,6090,6090,6090,6090,0
20231023,164600,996705510,6090,6090,6090,6090,0
20231023,164500,996705510,6090,6090,6090,6090,0
20231023,164400,996705510,6090,6090,6090,6090,0
20231023,164300,996705510,6090,6090,6090,6090,3307
20231023,164200,996705510,6090,6090,6090,6090,0
20231023,164100,996705510,6090,6090,6090,6090,0
20231023,164000,996705510,6090,6090,6090,6090,0
20231023,163900,996705510,6090,6090,6090,6090,0
20231023,163800,996705510,6090,6090,6090,6090,0
20231023,163700,996705510,6090,6090,6090,6090,0
20231023,163600,996705510,6090,6090,6090,6090,0
20231023,163500,996705510,6090,6090,6090,6090,0
20231023,163400,996705510,6090,6090,6090,6090,0
20231023,163300,996705510,6090,6090,6090,6090,0
20231023,163200,996705510,6090,6090,6090,6090,0
20231023,163100,996705510,6090,6090,6090,6090,0
20231023,163000,996705510,6090,6090,6090,6090,0
20231023,162900,996705510,6090,6090,6090,6090,0
20231023,162800,996705510,6090,6090,6090,6090,0
20231023,162700,996705510,6090,6090,6090,6090,0
20231023,162600,996705510,6090,6090,6090,6090,0
20231023,162500,996705510,6090,6090,6090,6090,0
20231023,162400,996705510,6090,6090,6090,6090,0
20231023,162300,996705510,6090,6090,6090,6090,0
20231023,162200,996705510,6090,6090,6090,6090,0
20231023,162100,996705510,6090,6090,6090,6090,0
20231023,162000,996705510,6090,6090,6090,6090,0
20231023,161900,996705510,6090,6090,6090,6090,0
20231023,161800,996705510,6090,6090,6090,6090,0
20231023,161700,996705510,6090,6090,6090,6090,0
20231023,161600,996705510,6090,6090,6090,6090,0
20231023,161500,996705510,6090,6090,6090,6090,0
20231023,161400,996705510,6090,6090,6090,6090,0
20231023,161300,996705510,6090,6090,6090,6090,3307
20231023,161200,996705510,6090,6090,6090,6090,0
20231023,161100,996705510,6090,6090,6090,6090,0
20231023,161000,996705510,6090,6090,6090,6090,0
20231023,160900,996705510,6090,6090,6090,6090,0
20231023,160800,996705510,6090,6090,6090,6090,0
20231023,160700,996705510,6090,6090,6090,6090,0
20231023,160600,996705510,6090,6090,6090,6090,0
20231023,160500,996705510,6090,6090,6090,6090,0
20231023,160400,996705510,6090,6090,6090,6090,0
20231023,160300,996705510,6090,6090,6090,6090,0
20231023,160200,996705510,6090,6090,6090,6090,0
20231023,160100,996705510,6090,6090,6090,6090,0
20231023,160000,996705510,6090,6090,6090,6090,0
20231023,155900,996705510,6090,6090,6090,6090,0
20231023,155800,996705510,6090,6090,6090,6090,0
20231023,155700,996705510,6090,6090,6090,6090,0
20231023,155600,996705510,6090,6090,6090,6090,0
20231023,155500,996705510,6090,6090,6090,6090,0
20231023,155400,996705510,6090,6090,6090,6090,0
20231023,155300,996705510,6090,6090,6090,6090,0
20231023,155200,996705510,6090,6090,6090,6090,0
20231023,155100,996705510,6090,6090,6090,6090,0
20231023,155000,996705510,6090,6090,6090,6090,0
20231023,154900,996705510,6090,6090,6090,6090,0
20231023,154800,996705510,6090,6090,6090,6090,0
20231023,154700,996705510,6090,6090,6090,6090,0
20231023,154600,996705510,6090,6090,6090,6090,0
20231023,154500,996705510,6090,6090,6090,6090,0
20231023,154400,996705510,6090,6090,6090,6090,0
20231023,154300,996705510,6090,6090,6090,6090,3307
20231023,154200,996705510,6090,6090,6090,6090,0
20231023,154100,996705510,6090,6090,6090,6090,0
20231023,154000,996705510,6090,6090,6090,6090,0
20231023,153900,996705510,6090,6090,6090,6090,0
20231023,153800,996705510,6090,6090,6090,6090,0
20231023,153700,996705510,6090,6090,6090,6090,0
20231023,153600,996705510,6090,6090,6090,6090,0
20231023,153500,996705510,6090,6090,6090,6090,0
20231023,153400,996705510,6090,6090,6090,6090,0
20231023,153300,996705510,6090,6090,6090,6090,0
20231023,153200,996705510,6090,6090,6090,6090,0
20231023,153100,996705510,6090,6090,6090,6090,0
20231023,153000,996705510,6090,6090,6090,6090,3307
20231023,152900,976565880,6060,6060,6060,6060,0
20231023,152800,976565880,6060,6060,6060,6060,0
20231023,152700,976565880,6060,6060,6060,6060,0
20231023,152600,976565880,6060,6060,6060,6060,0
20231023,152500,976565880,6060,6060,6060,6060,0
20231023,152400,976565880,6060,6060,6060,6060,0
20231023,152300,976565880,6060,6060,6060,6060,0
20231023,152200,976565880,6060,6060,6060,6060,0
20231023,152100,976565880,6060,6060,6060,6060,0
20231023,152000,976565880,6060,6060,6060,6060,0
20231023,151900,976565880,6060,6050,6060,6050,464
20231023,151800,973757350,6050,6030,6050,6020,956
20231023,151700,967989050,6030,6050,6050,6010,2251
20231023,151600,954440810,6040,6040,6040,6040,97
20231023,151500,953854930,6040,6050,6050,6030,171
20231023,151400,952823180,6050,6050,6050,6030,538
20231023,151300,949569480,6050,6040,6060,6030,125
20231023,151200,948815400,6060,6040,6060,6040,4575
20231023,151100,921178760,6040,6040,6040,6040,14
20231023,151000,921094200,6040,6040,6040,6020,127
20231023,150900,920329440,6040,6030,6040,6010,2001
20231023,150800,908291370,6040,6020,6040,6020,206
20231023,150700,907051210,6040,6050,6050,6020,697
20231023,150600,902849130,6030,6050,6060,6030,104
20231023,150500,902221150,6050,6040,6060,6040,526
20231023,150400,899041870,6040,6040,6040,6040,165
20231023,150300,898045270,6050,6040,6050,6040,217
20231023,150200,896734580,6050,6050,6050,6050,154
20231023,150100,895802880,6050,6050,6050,6050,2
20231023,150000,895790780,6040,6050,6050,6040,315
20231023,145900,893886180,6050,6050,6050,6050,1
20231023,145800,893880130,6050,6040,6050,6040,112
20231023,145700,893203640,6050,6030,6050,6020,291
20231023,145600,891451190,6030,6030,6030,6030,411
20231023,145500,888972860,6030,6040,6040,6020,147
20231023,145400,888086590,6040,6020,6050,6020,190
20231023,145300,886942420,6020,6020,6020,6020,624
20231023,145200,883185940,6010,6050,6050,6010,748
20231023,145100,878675000,6040,6040,6040,6040,0
20231023,145000,878675000,6040,6030,6040,6030,449
20231023,144900,875965700,6030,6030,6040,6030,346
20231023,144800,873879290,6030,6030,6030,6030,169
20231023,144700,872860220,6040,6040,6040,6040,4
20231023,144600,872836060,6040,6040,6040,6040,2
20231023,144500,872823980,6030,6040,6040,6030,437
20231023,144400,870185730,6040,6040,6040,6040,10
20231023,144300,870125330,6040,6050,6050,6040,106
20231023,144200,869485070,6050,6050,6050,6050,1
20231023,144100,869479020,6050,6050,6050,6050,22
20231023,144000,869345920,6050,6050,6050,6040,1074
20231023,143900,862857380,6060,6060,6060,6060,5
20231023,143800,862827080,6050,6050,6050,6050,418
20231023,143700,860298180,6050,6060,6060,6050,61
20231023,143600,859929020,6060,6060,6060,6060,62
20231023,143500,859553300,6060,6060,6070,6060,31
20231023,143400,859365430,6060,6060,6060,6060,101
20231023,143300,858753370,6060,6060,6070,6050,203
20231023,143200,857523590,6060,6060,6060,6050,312
20231023,143100,855634840,6050,6050,6050,6050,1280
20231023,143000,847890840,6060,6060,6060,6060,267
20231023,142900,846272820,6060,6050,6060,6050,2
20231023,142800,846260710,6050,6060,6060,6050,607
20231023,142700,842588310,6060,6060,6060,6060,1
20231023,142600,842582250,6060,6060,6060,6060,63
20231023,142500,842200470,6070,6070,6070,6070,3
20231023,142400,842182260,6060,6060,6070,6060,110
20231023,142300,841515650,6060,6060,6060,6060,1
20231023,142200,841509590,6050,6060,6060,6050,45
20231023,142100,841237250,6060,6060,6060,6050,152
20231023,142000,840317340,6060,6060,6060,6060,74
20231023,141900,839868900,6060,6060,6060,6060,0
20231023,141800,839868900,6060,6050,6060,6050,91
20231023,141700,839318330,6050,6050,6050,6050,9
20231023,141600,839263880,6050,6060,6060,6050,39
20231023,141500,839027800,6060,6060,6060,6060,47
20231023,141400,838742980,6060,6060,6060,6060,50
20231023,141300,838439980,6060,6050,6060,6040,213
20231023,141200,837152260,6040,6060,6060,6040,152
20231023,141100,836232850,6060,6050,6060,6050,121
20231023,141000,835500790,6060,6060,6060,6060,3
20231023,140900,835482610,6060,6060,6060,6060,1
20231023,140800,835476550,6060,6060,6060,6060,1
20231023,140700,835470490,6070,6070,6070,6040,103
20231023,140600,834847660,6050,6040,6050,6040,183
20231023,140500,833741870,6050,6060,6060,6050,63
20231023,140400,833360710,6050,6060,6060,6050,131
20231023,140300,832566950,6060,6060,6060,6060,1
20231023,140200,832560890,6070,6070,6070,6070,2
20231023,140100,832548750,6060,6060,6070,6060,672
20231023,140000,828476420,6070,6060,6070,6060,4
20231023,135900,828452170,6070,6040,6070,6040,191
20231023,135800,827297330,6040,6050,6050,6040,158
20231023,135700,826342980,6050,6050,6050,6050,3
20231023,135600,826324830,6070,6070,6070,6070,2
20231023,135500,826312690,6070,6030,6070,6030,157
20231023,135400,825359750,6070,6050,6070,6050,568
20231023,135300,821921530,6060,6030,6060,6030,6
20231023,135200,821885290,6000,6000,6000,6000,1
20231023,135100,821879290,6000,6070,6070,6000,13119
20231023,135000,743056660,6080,6080,6080,6080,502
20231023,134900,740004500,6080,6060,6080,6050,2181
20231023,134800,726805960,6060,6090,6090,6060,1503
20231023,134700,717687530,6090,6090,6090,6090,23
20231023,134600,717547460,6080,6080,6080,6080,509
20231023,134500,714452740,6080,6080,6080,6080,0
20231023,134400,714452740,6080,6090,6090,6080,110
20231023,134300,713783930,6090,6090,6090,6090,1
20231023,134200,713777840,6090,6090,6090,6090,82
20231023,134100,713278460,6080,6080,6080,6080,122
20231023,134000,712536700,6080,6090,6090,6080,215
20231023,133900,711229450,6080,6080,6080,6080,104
20231023,133800,710597130,6090,6080,6090,6080,64
20231023,133700,710207660,6090,6090,6090,6090,1127
20231023,133600,703344230,6090,6090,6090,6090,124
20231023,133500,702589070,6100,6100,6100,6100,2
20231023,133400,702576870,6100,6100,6100,6100,1
20231023,133300,702570770,6110,6110,6110,6110,2
20231023,133200,702558550,6100,6100,6100,6100,1
20231023,133100,702552450,6100,6100,6100,6090,127
20231023,133000,701778890,6100,6100,6100,6100,14
20231023,132900,701693490,6100,6090,6100,6090,214
20231023,132800,700389220,6100,6100,6100,6100,1
20231023,132700,700383120,6100,6100,6100,6100,3
20231023,132600,700364820,6090,6110,6110,6090,129
20231023,132500,699576930,6110,6110,6120,6110,304
20231023,132400,697719480,6110,6110,6120,6110,2155
20231023,132300,684534790,6110,6110,6110,6110,1130
20231023,132200,677630490,6110,6120,6120,6110,51
20231023,132100,677318870,6110,6110,6110,6110,946
20231023,132000,671538810,6120,6100,6120,6100,238
20231023,131900,670085180,6100,6100,6100,6100,426
20231023,131800,667486580,6110,6110,6110,6110,2
20231023,131700,667474360,6110,6100,6110,6100,192
20231023,131600,666303150,6090,6090,6090,6090,206
20231023,131500,665048610,6090,6090,6090,6090,0
20231023,131400,665048610,6090,6090,6090,6080,140
20231023,131300,664197120,6090,6090,6090,6090,1
20231023,131200,664191030,6090,6090,6090,6090,47
20231023,131100,663904800,6090,6100,6100,6090,56
20231023,131000,663563590,6100,6090,6100,6090,502
20231023,130900,660506390,6090,6100,6100,6090,151
20231023,130800,659586400,6090,6090,6090,6090,99
20231023,130700,658983490,6090,6080,6090,6080,126
20231023,130600,658217390,6090,6090,6090,6090,1
20231023,130500,658211300,6090,6090,6090,6090,32
20231023,130400,658016420,6080,6090,6090,6080,103
20231023,130300,657390170,6090,6090,6090,6090,4
20231023,130200,657365810,6090,6100,6100,6090,980
20231023,130100,651395500,6110,6110,6110,6110,3
20231023,130000,651377170,6110,6100,6110,6100,692
20231023,125900,647155950,6100,6100,6100,6090,112
20231023,125800,646473840,6100,6100,6100,6090,527
20231023,125700,643261370,6100,6080,6100,6080,536
20231023,125600,639998350,6090,6090,6090,6090,2
20231023,125500,639986170,6090,6080,6090,6080,201
20231023,125400,638764080,6090,6090,6090,6080,106
20231023,125300,638119580,6090,6090,6090,6090,0
20231023,125200,638119580,6090,6090,6090,6090,27
20231023,125100,637955150,6100,6100,6100,6100,2
20231023,125000,637942950,6100,6100,6100,6100,1
20231023,124900,637936850,6090,6090,6090,6090,102
20231023,124800,637315670,6100,6110,6110,6100,4
20231023,124700,637291260,6120,6120,6120,6120,3
20231023,124600,637272900,6100,6100,6100,6100,724
20231023,124500,632856500,6100,6100,6100,6100,0
20231023,124400,632856500,6100,6100,6100,6090,107
20231023,124300,632204840,6090,6100,6100,6090,3
20231023,124200,632186560,6090,6090,6090,6090,115
20231023,124100,631486210,6100,6100,6100,6100,4
20231023,124000,631461810,6100,6100,6100,6100,1
20231023,123900,631455710,6090,6100,6100,6090,124
20231023,123800,630700420,6100,6090,6100,6090,119
20231023,123700,629975670,6090,6100,6100,6090,2
20231023,123600,629963480,6090,6090,6090,6090,0
20231023,123500,629963480,6090,6090,6090,6090,0
20231023,123400,629963480,6090,6090,6100,6090,185
20231023,123300,628836820,6090,6090,6090,6090,4
20231023,123200,628812460,6090,6090,6090,6090,42
20231023,123100,628556680,6100,6100,6100,6100,5
20231023,123000,628526180,6090,6090,6090,6090,0
20231023,122900,628526180,6090,6090,6090,6090,216
20231023,122800,627210740,6090,6090,6090,6090,5
20231023,122700,627180290,6090,6090,6090,6090,260
20231023,122600,625596890,6100,6100,6100,6100,3
20231023,122500,625578590,6100,6090,6100,6090,105
20231023,122400,624939110,6090,6090,6090,6090,0
20231023,122300,624939110,6090,6100,6100,6090,200
20231023,122200,623720110,6100,6100,6100,6090,119
20231023,122100,622995370,6100,6100,6100,6100,2
20231023,122000,622983170,6100,6090,6100,6090,112
20231023,121900,622301080,6100,6100,6100,6100,51
20231023,121800,621989980,6100,6100,6100,6100,3
20231023,121700,621971680,6100,6100,6100,6090,125
20231023,121600,621210410,6110,6110,6110,6110,0
20231023,121500,621210410,6110,6110,6110,6110,1
20231023,121400,621204300,6090,6090,6090,6090,0
20231023,121300,621204300,6090,6090,6090,6090,3
20231023,121200,621186030,6090,6090,6090,6090,220
20231023,121100,619846230,6100,6100,6100,6100,3
20231023,121000,619827930,6080,6080,6080,6080,811
20231023,120900,614897050,6110,6110,6110,6110,169
20231023,120800,613864460,6120,6100,6120,6100,255
20231023,120700,612306720,6090,6080,6090,6080,121
20231023,120600,611569840,6090,6090,6090,6090,100
20231023,120500,610960840,6100,6090,6100,6090,110
20231023,120400,610290910,6090,6100,6100,6090,31
20231023,120300,610102110,6090,6090,6090,6090,122
20231023,120200,609359130,6090,6100,6100,6090,2
20231023,120100,609346940,6080,6080,6080,6080,141
20231023,120000,608489660,6080,6080,6080,6080,2
20231023,115900,608477500,6090,6090,6090,6090,0
20231023,115800,608477500,6090,6090,6090,6070,1005
20231023,115700,602368880,6090,6090,6090,6090,76
20231023,115600,601906040,6100,6090,6100,6090,284
20231023,115500,600176450,6090,6080,6090,6080,110
20231023,115400,599507620,6090,6090,6090,6090,0
20231023,115300,599507620,6090,6090,6090,6090,1
20231023,115200,599501530,6090,6090,6090,6090,1
20231023,115100,599495440,6100,6090,6100,6090,266
20231023,115000,597875490,6100,6090,6100,6090,103
20231023,114900,597248210,6100,6100,6100,6100,4
20231023,114800,597223810,6100,6100,6100,6100,1
20231023,114700,597217710,6090,6090,6090,6090,121
20231023,114600,596480820,6100,6100,6100,6100,1
20231023,114500,596474720,6100,6090,6100,6090,127
20231023,114400,595701270,6090,6090,6090,6090,0
20231023,114300,595701270,6090,6090,6090,6090,1335
20231023,114200,587571120,6100,6100,6100,6100,3
20231023,114100,587552820,6100,6100,6100,6100,1
20231023,114000,587546720,6090,6090,6090,6090,107
20231023,113900,586895090,6100,6100,6100,6100,33
20231023,113800,586693790,6090,6090,6090,6090,124
20231023,113700,585938630,6100,6100,6100,6100,0
20231023,113600,585938630,6100,6100,6100,6100,0
20231023,113500,585938630,6100,6100,6100,6100,2
20231023,113400,585926430,6110,6100,6110,6100,103
20231023,113300,585298110,6100,6100,6100,6100,350
20231023,113200,583163110,6110,6110,6110,6110,2
20231023,113100,583150890,6110,6110,6110,6110,1
20231023,113000,583144780,6100,6100,6100,6100,552
20231023,112900,579777580,6110,6110,6110,6110,1
20231023,112800,579771470,6110,6100,6110,6100,11
20231023,112700,579704360,6120,6110,6120,6110,252
20231023,112600,578164620,6110,6110,6110,6090,186
20231023,112500,577028580,6110,6090,6110,6090,142
20231023,112400,576163740,6100,6100,6110,6100,503
20231023,112300,573095430,6110,6120,6120,6100,123
20231023,112200,572345100,6100,6100,6100,6100,161
20231023,112100,571363000,6100,6090,6100,6090,106
20231023,112000,570717450,6090,6090,6090,6090,1
20231023,111900,570711360,6100,6080,6100,6080,287
20231023,111800,568965410,6080,6070,6090,6070,21
20231023,111700,568837910,6090,6090,6090,6070,202
20231023,111600,567609670,6090,6080,6090,6080,303
20231023,111500,565767410,6080,6100,6100,6080,405
20231023,111400,563304970,6090,6090,6090,6090,61
20231023,111300,562933480,6090,6090,6090,6090,61
20231023,111200,562561990,6100,6090,6100,6080,70
20231023,111100,562135750,6080,6080,6080,6080,1
20231023,111000,562129670,6090,6100,6100,6090,64
20231023,110900,561739900,6090,6090,6090,6090,109
20231023,110800,561076090,6090,6090,6090,6090,157
20231023,110700,560119960,6100,6110,6110,6090,381
20231023,110600,557796810,6110,6110,6110,6110,1
20231023,110500,557790700,6100,6120,6120,6100,216
20231023,110400,556472660,6120,6120,6120,6120,520
20231023,110300,553290260,6120,6140,6140,6120,64
20231023,110200,552898030,6140,6140,6140,6140,2
20231023,110100,552885750,6130,6130,6130,6130,234
20231023,110000,551451330,6140,6140,6140,6140,169
20231023,105900,550413670,6160,6140,6160,6140,276
20231023,105800,548719010,6150,6160,6160,6130,325
20231023,105700,546726670,6160,6160,6160,6160,3
20231023,105600,546708190,6160,6160,6160,6160,1
20231023,105500,546702030,6130,6160,6160,6130,221
20231023,105400,545346130,6160,6160,6160,6160,0
20231023,105300,545346130,6160,6160,6160,6160,130
20231023,105200,544545330,6160,6160,6160,6160,255
20231023,105100,542974530,6170,6170,6170,6140,103
20231023,105000,542341970,6190,6190,6190,6190,2
20231023,104900,542329590,6190,6180,6190,6170,386
20231023,104800,539947850,6190,6170,6190,6170,13
20231023,104700,539867520,6170,6200,6200,6170,8
20231023,104600,539817950,6200,6180,6200,6180,1552
20231023,104500,530198320,6180,6180,6180,6180,0
20231023,104400,530198320,6180,6190,6190,6180,167
20231023,104300,529164990,6200,6190,6200,6180,1074
20231023,104200,522513920,6180,6190,6190,6180,102
20231023,104100,521883540,6180,6190,6190,6180,123
20231023,104000,521123290,6190,6190,6190,6190,2
20231023,103900,521110910,6190,6180,6190,6180,215
20231023,103800,519782200,6190,6190,6190,6190,0
20231023,103700,519782200,6190,6190,6190,6190,487
20231023,103600,516767670,6190,6160,6190,6160,3463
20231023,103500,495414110,6160,6150,6160,6150,523
20231023,103400,492197630,6150,6130,6150,6130,110
20231023,103300,491521330,6120,6120,6120,6110,154
20231023,103200,490578950,6120,6120,6120,6120,362
20231023,103100,488363510,6130,6140,6140,6130,5000
20231023,103000,457708590,6140,6150,6150,6140,198
20231023,102900,456490990,6150,6150,6150,6150,0
20231023,102800,456490990,6150,6150,6150,6140,162
20231023,102700,455496280,6150,6150,6150,6150,150
20231023,102600,454573780,6150,6140,6150,6140,115
20231023,102500,453867600,6140,6140,6140,6140,57
20231023,102400,453517620,6140,6140,6140,6140,0
20231023,102300,453517620,6140,6140,6140,6140,501
20231023,102200,450441480,6130,6130,6130,6130,100
20231023,102100,449828480,6140,6150,6150,6140,3
20231023,102000,449810050,6150,6150,6150,6150,4
20231023,101900,449785450,6140,6140,6140,6140,228
20231023,101800,448385530,6130,6130,6140,6130,118
20231023,101700,447662180,6120,6120,6120,6120,0
20231023,101600,447662180,6120,6110,6120,6110,206
20231023,101500,446402420,6110,6110,6110,6110,1346
20231023,101400,438178360,6110,6120,6120,6110,284
20231023,101300,436443060,6110,6100,6110,6100,41
20231023,101200,436192940,6100,6100,6100,6100,317
20231023,101100,434259240,6100,6110,6110,6100,220
20231023,101000,432915800,6110,6110,6120,6110,113
20231023,100900,432225360,6110,6110,6110,6110,439
20231023,100800,429543070,6140,6140,6140,6140,60
20231023,100700,429174670,6140,6130,6140,6110,133
20231023,100600,428359570,6130,6150,6150,6130,133
20231023,100500,427544070,6130,6140,6140,6110,22
20231023,100400,427409390,6110,6130,6130,6110,98
20231023,100300,426810520,6160,6150,6160,6150,562
20231023,100200,423351210,6100,6160,6160,6100,7097
20231023,100100,379965220,6160,6160,6160,6160,13
20231023,100000,379885140,6170,6160,6170,6160,28
20231023,095900,379712480,6160,6170,6170,6160,157
20231023,095800,378745190,6170,6160,6170,6160,246
20231023,095700,377229820,6160,6160,6160,6160,55
20231023,095600,376891020,6150,6150,6150,6140,903
20231023,095500,371344200,6160,6170,6170,6160,85
20231023,095400,370820250,6170,6170,6170,6170,0
20231023,095300,370820250,6170,6170,6170,6170,1
20231023,095200,370814080,6180,6180,6180,6180,116
20231023,095100,370097200,6180,6180,6180,6170,834
20231023,095000,364943580,6170,6170,6180,6160,2781
20231023,094900,347801470,6160,6160,6160,6160,588
20231023,094800,344179390,6150,6160,6160,6150,2168
20231023,094700,330844510,6160,6160,6160,6160,220
20231023,094600,329489310,6160,6160,6160,6150,1684
20231023,094500,319132110,6150,6160,6180,6150,2221
20231023,094400,305435580,6150,6150,6150,6150,26
20231023,094300,305275680,6160,6170,6200,6100,9168
20231023,094200,248940370,6180,6100,6190,6100,5428
20231023,094100,215514680,6120,6140,6140,6120,294
20231023,094000,213714360,6140,6140,6140,6140,203
20231023,093900,212467940,6150,6150,6150,6150,10
20231023,093800,212406440,6150,6150,6150,6150,5
20231023,093700,212375690,6150,6130,6160,6130,3059
20231023,093600,193580830,6120,6110,6120,6110,332
20231023,093500,191549500,6120,6110,6120,6110,748
20231023,093400,186976210,6110,6110,6110,6110,389
20231023,093300,184599420,6100,6100,6100,6100,175
20231023,093200,183531920,6070,6070,6070,6070,90
20231023,093100,182985620,6100,6080,6100,6080,5167
20231023,093000,151568070,6080,6080,6080,6080,0
20231023,092900,151568070,6080,6050,6080,6050,130
20231023,092800,150780670,6050,6070,6070,6050,190
20231023,092700,149629160,6070,6070,6070,6070,0
20231023,092600,149629160,6070,6070,6070,6070,0
20231023,092500,149629160,6070,6060,6070,6060,165
20231023,092400,148629030,6070,6070,6070,6070,0
20231023,092300,148629030,6070,6070,6070,6070,85
20231023,092200,148113080,6080,6080,6080,6080,18
20231023,092100,148003640,6080,6080,6080,6080,0
20231023,092000,148003640,6080,6080,6080,6080,20
20231023,091900,147882040,6090,6090,6100,6090,70
20231023,091800,147455560,6100,6070,6100,6060,106
20231023,091700,146812990,6070,6080,6080,6070,401
20231023,091600,144377240,6090,6090,6100,6090,1138
20231023,091500,137446770,6100,6150,6150,6090,617
20231023,091400,133675780,6150,6150,6150,6150,1
20231023,091300,133669630,6100,6120,6140,6100,366
20231023,091200,131426460,6130,6130,6140,6100,332
20231023,091100,129393030,6130,6100,6140,6100,307
20231023,091000,127519930,6090,6070,6090,6060,488
20231023,090900,124558920,6070,6060,6070,6060,37
20231023,090800,124334600,6050,6050,6070,6050,4139
20231023,090700,99293520,6050,6050,6050,6050,608
20231023,090600,95615120,6040,6040,6040,6030,1040
20231023,090500,89340240,6040,6040,6040,6040,1035
20231023,090400,83088840,6040,6020,6040,6020,29
20231023,090300,82914240,6020,6040,6040,6020,3400
20231023,090200,62378440,6040,6040,6050,6040,2030
20231023,090100,50110580,6020,6030,6030,6020,480
20231023,090000,47217680,6040,5980,6040,5970,7887