KissMeData/001470/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,183300,159739700815,2840,2840,2840,2840,278589
20231024,183200,159739700815,2840,2840,2840,2840,0
20231024,183100,159739700815,2840,2840,2840,2840,0
20231024,183000,159739700815,2840,2840,2840,2840,0
20231024,182900,159739700815,2840,2840,2840,2840,0
20231024,182800,159739700815,2840,2840,2840,2840,0
20231024,182700,159739700815,2840,2840,2840,2840,0
20231024,182600,159739700815,2840,2840,2840,2840,0
20231024,182500,159739700815,2840,2840,2840,2840,0
20231024,182400,159739700815,2840,2840,2840,2840,0
20231024,182300,159739700815,2840,2840,2840,2840,0
20231024,182200,159739700815,2840,2840,2840,2840,0
20231024,182100,159739700815,2840,2840,2840,2840,0
20231024,182000,159739700815,2840,2840,2840,2840,0
20231024,181900,159739700815,2840,2840,2840,2840,0
20231024,181800,159739700815,2840,2840,2840,2840,0
20231024,181700,159739700815,2840,2840,2840,2840,0
20231024,181600,159739700815,2840,2840,2840,2840,0
20231024,181500,159739700815,2840,2840,2840,2840,0
20231024,181400,159739700815,2840,2840,2840,2840,0
20231024,181300,159739700815,2840,2840,2840,2840,0
20231024,181200,159739700815,2840,2840,2840,2840,0
20231024,181100,159739700815,2840,2840,2840,2840,0
20231024,181000,159739700815,2840,2840,2840,2840,0
20231024,180900,159739700815,2840,2840,2840,2840,0
20231024,180800,159739700815,2840,2840,2840,2840,0
20231024,180700,159739700815,2840,2840,2840,2840,0
20231024,180600,159739700815,2840,2840,2840,2840,0
20231024,180500,159739700815,2840,2840,2840,2840,0
20231024,180400,159739700815,2840,2840,2840,2840,0
20231024,180300,159739700815,2840,2840,2840,2840,278589
20231024,180200,159739700815,2840,2840,2840,2840,0
20231024,180100,159739700815,2840,2840,2840,2840,0
20231024,180000,159739700815,2840,2840,2840,2840,0
20231024,175900,159739700815,2840,2840,2840,2840,0
20231024,175800,159739700815,2840,2840,2840,2840,0
20231024,175700,159739700815,2840,2840,2840,2840,0
20231024,175600,159739700815,2840,2840,2840,2840,0
20231024,175500,159739700815,2840,2840,2840,2840,0
20231024,175400,159739700815,2840,2840,2840,2840,0
20231024,175300,159739700815,2840,2840,2840,2840,0
20231024,175200,159739700815,2840,2840,2840,2840,0
20231024,175100,159739700815,2840,2840,2840,2840,0
20231024,175000,159739700815,2840,2840,2840,2840,0
20231024,174900,159739700815,2840,2840,2840,2840,0
20231024,174800,159739700815,2840,2840,2840,2840,0
20231024,174700,159739700815,2840,2840,2840,2840,0
20231024,174600,159739700815,2840,2840,2840,2840,0
20231024,174500,159739700815,2840,2840,2840,2840,0
20231024,174400,159739700815,2840,2840,2840,2840,0
20231024,174300,159739700815,2840,2840,2840,2840,0
20231024,174200,159739700815,2840,2840,2840,2840,0
20231024,174100,159739700815,2840,2840,2840,2840,0
20231024,174000,159739700815,2840,2840,2840,2840,0
20231024,173900,159739700815,2840,2840,2840,2840,0
20231024,173800,159739700815,2840,2840,2840,2840,0
20231024,173700,159739700815,2840,2840,2840,2840,0
20231024,173600,159739700815,2840,2840,2840,2840,0
20231024,173500,159739700815,2840,2840,2840,2840,0
20231024,173400,159739700815,2840,2840,2840,2840,0
20231024,173300,159739700815,2840,2840,2840,2840,278589
20231024,173200,159739700815,2840,2840,2840,2840,0
20231024,173100,159739700815,2840,2840,2840,2840,0
20231024,173000,159739700815,2840,2840,2840,2840,0
20231024,172900,159739700815,2840,2840,2840,2840,0
20231024,172800,159739700815,2840,2840,2840,2840,0
20231024,172700,159739700815,2840,2840,2840,2840,0
20231024,172600,159739700815,2840,2840,2840,2840,0
20231024,172500,159739700815,2840,2840,2840,2840,0
20231024,172400,159739700815,2840,2840,2840,2840,0
20231024,172300,159739700815,2840,2840,2840,2840,0
20231024,172200,159739700815,2840,2840,2840,2840,0
20231024,172100,159739700815,2840,2840,2840,2840,0
20231024,172000,159739700815,2840,2840,2840,2840,0
20231024,171900,159739700815,2840,2840,2840,2840,0
20231024,171800,159739700815,2840,2840,2840,2840,0
20231024,171700,159739700815,2840,2840,2840,2840,0
20231024,171600,159739700815,2840,2840,2840,2840,0
20231024,171500,159739700815,2840,2840,2840,2840,0
20231024,171400,159739700815,2840,2840,2840,2840,0
20231024,171300,159739700815,2840,2840,2840,2840,0
20231024,171200,159739700815,2840,2840,2840,2840,0
20231024,171100,159739700815,2840,2840,2840,2840,0
20231024,171000,159739700815,2840,2840,2840,2840,0
20231024,170900,159739700815,2840,2840,2840,2840,0
20231024,170800,159739700815,2840,2840,2840,2840,0
20231024,170700,159739700815,2840,2840,2840,2840,0
20231024,170600,159739700815,2840,2840,2840,2840,0
20231024,170500,159739700815,2840,2840,2840,2840,0
20231024,170400,159739700815,2840,2840,2840,2840,0
20231024,170300,159739700815,2840,2840,2840,2840,278589
20231024,170200,159739700815,2840,2840,2840,2840,0
20231024,170100,159739700815,2840,2840,2840,2840,0
20231024,170000,159739700815,2840,2840,2840,2840,0
20231024,165900,159739700815,2840,2840,2840,2840,0
20231024,165800,159739700815,2840,2840,2840,2840,0
20231024,165700,159739700815,2840,2840,2840,2840,0
20231024,165600,159739700815,2840,2840,2840,2840,0
20231024,165500,159739700815,2840,2840,2840,2840,0
20231024,165400,159739700815,2840,2840,2840,2840,0
20231024,165300,159739700815,2840,2840,2840,2840,0
20231024,165200,159739700815,2840,2840,2840,2840,0
20231024,165100,159739700815,2840,2840,2840,2840,0
20231024,165000,159739700815,2840,2840,2840,2840,0
20231024,164900,159739700815,2840,2840,2840,2840,0
20231024,164800,159739700815,2840,2840,2840,2840,0
20231024,164700,159739700815,2840,2840,2840,2840,0
20231024,164600,159739700815,2840,2840,2840,2840,0
20231024,164500,159739700815,2840,2840,2840,2840,0
20231024,164400,159739700815,2840,2840,2840,2840,0
20231024,164300,159739700815,2840,2840,2840,2840,0
20231024,164200,159739700815,2840,2840,2840,2840,0
20231024,164100,159739700815,2840,2840,2840,2840,0
20231024,164000,159739700815,2840,2840,2840,2840,0
20231024,163900,159739700815,2840,2840,2840,2840,0
20231024,163800,159739700815,2840,2840,2840,2840,0
20231024,163700,159739700815,2840,2840,2840,2840,0
20231024,163600,159739700815,2840,2840,2840,2840,0
20231024,163500,159739700815,2840,2840,2840,2840,0
20231024,163400,159739700815,2840,2840,2840,2840,0
20231024,163300,159739700815,2840,2840,2840,2840,278589
20231024,163200,159739700815,2840,2840,2840,2840,0
20231024,163100,159739700815,2840,2840,2840,2840,0
20231024,163000,159739700815,2840,2840,2840,2840,0
20231024,162900,159739700815,2840,2840,2840,2840,0
20231024,162800,159739700815,2840,2840,2840,2840,0
20231024,162700,159739700815,2840,2840,2840,2840,0
20231024,162600,159739700815,2840,2840,2840,2840,0
20231024,162500,159739700815,2840,2840,2840,2840,0
20231024,162400,159739700815,2840,2840,2840,2840,0
20231024,162300,159739700815,2840,2840,2840,2840,0
20231024,162200,159739700815,2840,2840,2840,2840,0
20231024,162100,159739700815,2840,2840,2840,2840,0
20231024,162000,159739700815,2840,2840,2840,2840,0
20231024,161900,159739700815,2840,2840,2840,2840,0
20231024,161800,159739700815,2840,2840,2840,2840,0
20231024,161700,159739700815,2840,2840,2840,2840,0
20231024,161600,159739700815,2840,2840,2840,2840,0
20231024,161500,159739700815,2840,2840,2840,2840,0
20231024,161400,159739700815,2840,2840,2840,2840,0
20231024,161300,159739700815,2840,2840,2840,2840,0
20231024,161200,159739700815,2840,2840,2840,2840,0
20231024,161100,159739700815,2840,2840,2840,2840,0
20231024,161000,159739700815,2840,2840,2840,2840,0
20231024,160900,159739700815,2840,2840,2840,2840,0
20231024,160800,159739700815,2840,2840,2840,2840,0
20231024,160700,159739700815,2840,2840,2840,2840,0
20231024,160600,159739700815,2840,2840,2840,2840,0
20231024,160500,159739700815,2840,2840,2840,2840,0
20231024,160400,159739700815,2840,2840,2840,2840,0
20231024,160300,159739700815,2840,2840,2840,2840,278589
20231024,160200,159739700815,2840,2840,2840,2840,0
20231024,160100,159739700815,2840,2840,2840,2840,0
20231024,160000,159739700815,2840,2840,2840,2840,0
20231024,155900,159739700815,2840,2840,2840,2840,0
20231024,155800,159739700815,2840,2840,2840,2840,0
20231024,155700,159739700815,2840,2840,2840,2840,0
20231024,155600,159739700815,2840,2840,2840,2840,0
20231024,155500,159739700815,2840,2840,2840,2840,0
20231024,155400,159739700815,2840,2840,2840,2840,0
20231024,155300,159739700815,2840,2840,2840,2840,0
20231024,155200,159739700815,2840,2840,2840,2840,0
20231024,155100,159739700815,2840,2840,2840,2840,0
20231024,155000,159739700815,2840,2840,2840,2840,0
20231024,154900,159739700815,2840,2840,2840,2840,0
20231024,154800,159739700815,2840,2840,2840,2840,0
20231024,154700,159739700815,2840,2840,2840,2840,0
20231024,154600,159739700815,2840,2840,2840,2840,0
20231024,154500,159739700815,2840,2840,2840,2840,0
20231024,154400,159739700815,2840,2840,2840,2840,0
20231024,154300,159739700815,2840,2840,2840,2840,0
20231024,154200,159739700815,2840,2840,2840,2840,0
20231024,154100,159739700815,2840,2840,2840,2840,0
20231024,154000,159739700815,2840,2840,2840,2840,0
20231024,153900,159739700815,2840,2840,2840,2840,0
20231024,153800,159739700815,2840,2840,2840,2840,0
20231024,153700,159739700815,2840,2840,2840,2840,0
20231024,153600,159739700815,2840,2840,2840,2840,0
20231024,153500,159739700815,2840,2840,2840,2840,0
20231024,153400,159739700815,2840,2840,2840,2840,0
20231024,153300,159739700815,2840,2840,2840,2840,278589
20231024,153200,159739700815,2840,2840,2840,2840,0
20231024,153100,159739700815,2840,2840,2840,2840,0
20231024,153000,159739700815,2840,2840,2840,2840,278589
20231024,152900,158948508055,2840,2840,2840,2840,0
20231024,152800,158948508055,2840,2840,2840,2840,0
20231024,152700,158948508055,2840,2840,2840,2840,0
20231024,152600,158948508055,2840,2840,2840,2840,0
20231024,152500,158948508055,2840,2840,2840,2840,0
20231024,152400,158948508055,2840,2840,2840,2840,0
20231024,152300,158948508055,2840,2840,2840,2840,0
20231024,152200,158948508055,2840,2840,2840,2840,0
20231024,152100,158948508055,2840,2840,2840,2840,0
20231024,152000,158948508055,2840,2840,2840,2840,0
20231024,151900,158948508055,2840,2830,2845,2825,149576
20231024,151800,158524182115,2830,2810,2830,2810,135093
20231024,151700,158143573585,2810,2815,2820,2810,60778
20231024,151600,157972590820,2820,2820,2825,2810,64282
20231024,151500,157791608925,2820,2820,2825,2815,64529
20231024,151400,157609544340,2820,2835,2835,2810,83962
20231024,151300,157372671290,2835,2825,2840,2825,133767
20231024,151200,156993613570,2825,2810,2825,2810,59190
20231024,151100,156826730780,2810,2810,2810,2800,57560
20231024,151000,156665019450,2805,2795,2810,2790,72302
20231024,150900,156462608110,2795,2785,2795,2780,24715
20231024,150800,156393657310,2785,2780,2785,2775,34489
20231024,150700,156297836970,2780,2775,2780,2770,38517
20231024,150600,156190859115,2775,2765,2775,2760,64312
20231024,150500,156012986425,2765,2775,2775,2755,110010
20231024,150400,155708937755,2775,2780,2785,2770,86259
20231024,150300,155469385245,2785,2785,2790,2780,40214
20231024,150200,155357486320,2785,2785,2790,2785,13674
20231024,150100,155319378900,2790,2785,2800,2785,32501
20231024,150000,155228719810,2785,2790,2790,2780,23690
20231024,145900,155162760350,2790,2775,2790,2775,44505
20231024,145800,155038974710,2775,2790,2790,2770,119950
20231024,145700,154705687230,2790,2805,2810,2790,136166
20231024,145600,154324542705,2805,2805,2810,2800,37020
20231024,145500,154220686970,2805,2805,2810,2800,40093
20231024,145400,154108220935,2805,2805,2810,2805,17090
20231024,145300,154060278920,2805,2805,2810,2800,33631
20231024,145200,153965974765,2800,2810,2815,2800,34468
20231024,145100,153869257835,2810,2815,2815,2805,24022
20231024,145000,153801727350,2815,2810,2815,2805,22723
20231024,144900,153737878625,2805,2805,2815,2800,33577
20231024,144800,153643669095,2805,2800,2810,2800,67860
20231024,144700,153453405340,2800,2825,2830,2800,159160
20231024,144600,153005516540,2830,2835,2835,2825,47877
20231024,144500,152869933825,2835,2835,2840,2830,24944
20231024,144400,152799203130,2835,2825,2835,2825,27932
20231024,144300,152720166145,2825,2840,2840,2820,48345
20231024,144200,152583155805,2840,2840,2845,2835,67666
20231024,144100,152390969645,2840,2825,2840,2815,75024
20231024,144000,152179045950,2825,2820,2830,2820,26780
20231024,143900,152103410105,2825,2825,2830,2815,46661
20231024,143800,151971749515,2825,2835,2835,2825,78757
20231024,143700,151748757860,2835,2825,2840,2820,67387
20231024,143600,151558093155,2825,2815,2825,2810,52207
20231024,143500,151410945695,2815,2815,2820,2805,51775
20231024,143400,151265403130,2810,2820,2825,2800,82180
20231024,143300,151034484600,2810,2830,2835,2800,184448
20231024,143200,150514243520,2835,2850,2860,2830,275250
20231024,143100,149730851570,2845,2820,2850,2815,221716
20231024,143000,149102230755,2825,2810,2825,2805,151926
20231024,142900,148674837305,2810,2795,2815,2795,166819
20231024,142800,148206597385,2795,2775,2800,2775,91114
20231024,142700,147952266595,2775,2775,2780,2770,45507
20231024,142600,147825945495,2775,2765,2780,2765,45425
20231024,142500,147700091795,2765,2765,2770,2760,54633
20231024,142400,147549082970,2765,2770,2770,2765,28088
20231024,142300,147471324205,2770,2775,2780,2765,51432
20231024,142200,147328726285,2775,2780,2790,2770,127910
20231024,142100,146973531885,2785,2760,2790,2755,102956
20231024,142000,146688138075,2760,2755,2765,2745,79652
20231024,141900,146468602755,2745,2735,2755,2735,46290
20231024,141800,146341630380,2740,2745,2750,2735,101915
20231024,141700,146061897120,2745,2740,2745,2735,56316
20231024,141600,145907620020,2740,2735,2745,2730,75943
20231024,141500,145699770355,2730,2725,2735,2715,54448
20231024,141400,145551395925,2720,2735,2735,2710,126377
20231024,141300,145207203300,2735,2720,2740,2715,132147
20231024,141200,144846091685,2715,2760,2760,2710,413350
20231024,141100,143718417110,2760,2760,2765,2755,98428
20231024,141000,143446885230,2760,2775,2775,2755,143052
20231024,140900,143051806835,2770,2770,2780,2765,80399
20231024,140800,142829023785,2770,2785,2785,2765,131701
20231024,140700,142463957180,2785,2790,2795,2780,44555
20231024,140600,142339847925,2790,2805,2805,2790,39083
20231024,140500,142230516900,2805,2785,2805,2780,108518
20231024,140400,141927347060,2780,2800,2805,2780,128359
20231024,140300,141568887745,2800,2810,2815,2800,67508
20231024,140200,141379417735,2815,2815,2815,2805,80232
20231024,140100,141153844910,2820,2805,2825,2805,105337
20231024,140000,140857463320,2810,2815,2820,2800,217157
20231024,135900,140247144885,2815,2800,2815,2795,301443
20231024,135800,139401726290,2800,2785,2800,2765,169399
20231024,135700,138930175665,2785,2785,2795,2775,342048
20231024,135600,137976181930,2790,2770,2790,2765,271309
20231024,135500,137222651925,2770,2760,2770,2745,448577
20231024,135400,135986179305,2760,2755,2760,2755,119191
20231024,135300,135657746510,2755,2755,2755,2755,0
20231024,135200,135657746510,2755,2775,2780,2755,282770
20231024,135100,134877092215,2780,2775,2790,2775,144208
20231024,135000,134476128750,2780,2790,2795,2775,145529
20231024,134900,134070745330,2795,2800,2805,2790,211617
20231024,134800,133478858975,2800,2790,2810,2790,265181
20231024,134700,132736181710,2790,2805,2815,2790,283146
20231024,134600,131943522800,2805,2825,2835,2795,473388
20231024,134500,130611911960,2825,2860,2865,2820,507564
20231024,134400,129171428355,2860,2865,2870,2860,50454
20231024,134300,129026925315,2870,2865,2880,2865,67837
20231024,134200,128832157845,2870,2875,2880,2860,116164
20231024,134100,128499088865,2880,2860,2885,2855,178269
20231024,134000,127987449280,2860,2880,2885,2860,122322
20231024,133900,127636264425,2880,2890,2890,2870,93427
20231024,133800,127367047175,2885,2885,2895,2865,247150
20231024,133700,126656238025,2890,2900,2915,2890,168722
20231024,133600,126166907710,2900,2890,2905,2885,97123
20231024,133500,125885611290,2890,2885,2900,2875,247859
20231024,133400,125170532110,2890,2920,2920,2885,385191
20231024,133300,124054823170,2915,2935,2935,2910,148897
20231024,133200,123620138615,2930,2920,2935,2915,90800
20231024,133100,123354609560,2920,2915,2935,2910,188096
20231024,133000,122804627855,2915,2945,2950,2905,345289
20231024,132900,121794727895,2950,2970,2975,2940,227687
20231024,132800,121122182605,2970,2970,2980,2970,81184
20231024,132700,120880902955,2975,2980,2980,2970,59391
20231024,132600,120704218245,2975,2975,2980,2970,68897
20231024,132500,120499367010,2975,2970,2980,2970,65475
20231024,132400,120304743390,2975,2990,2990,2970,64260
20231024,132300,120113273225,2990,3000,3000,2980,88302
20231024,132200,119849148645,3000,3000,3000,2990,108579
20231024,132100,119523917030,2995,2995,3000,2985,157995
20231024,132000,119050527510,2990,2980,3000,2980,177042
20231024,131900,118520987720,2980,2975,2985,2970,119737
20231024,131800,118164576265,2975,2970,2980,2965,152552
20231024,131700,117711258530,2965,2960,2970,2950,254449
20231024,131600,116959413265,2960,2980,2985,2960,237748
20231024,131500,116253823390,2975,2985,2990,2970,218278
20231024,131400,115604191490,2985,2995,2995,2985,129023
20231024,131300,115218342925,2990,2985,3000,2985,74746
20231024,131200,114994788875,2990,2990,3000,2985,163874
20231024,131100,114503931630,2990,2980,3000,2980,139527
20231024,131000,114086751025,2980,3000,3000,2975,295132
20231024,130900,113205893020,2995,3015,3015,2995,280748
20231024,130800,112362392410,3010,3015,3030,3010,179845
20231024,130700,111819755310,3015,3040,3040,3015,184314
20231024,130600,111261804110,3040,3050,3050,3025,293396
20231024,130500,110370008455,3050,3035,3050,3030,213208
20231024,130400,109722323605,3030,3020,3035,3005,229221
20231024,130300,109028509650,3020,3015,3030,2990,483269
20231024,130200,107574611240,3015,3035,3035,3010,220976
20231024,130100,106907320160,3035,3025,3035,3020,189451
20231024,130000,106333720490,3025,3045,3050,3020,258469
20231024,125900,105549486140,3050,3050,3060,3040,300735
20231024,125800,104632872105,3050,3040,3060,3035,400483
20231024,125700,103410737935,3045,3060,3065,3035,569893
20231024,125600,101669292365,3060,3060,3060,3060,0
20231024,125500,101669292365,3060,3025,3060,3020,587407
20231024,125400,99879765125,3025,2975,3040,2975,1051329
20231024,125300,96707711655,2975,2975,2980,2970,107073
20231024,125200,96389143485,2975,2985,2990,2970,104674
20231024,125100,96077343610,2985,2955,2990,2950,169750
20231024,125000,95573282670,2955,2965,2970,2950,161785
20231024,124900,95094808870,2965,2965,2970,2960,87056
20231024,124800,94836628960,2965,2980,2980,2950,286896
20231024,124700,93986971585,2980,2990,3000,2965,439331
20231024,124600,92674392650,2990,2970,2990,2965,118016
20231024,124500,92322563015,2970,2985,3000,2965,277444
20231024,124400,91493047965,2990,2960,2990,2950,245987
20231024,124300,90762145585,2960,2990,2995,2955,271280
20231024,124200,89954950460,2985,2995,3005,2980,371842
20231024,124100,88841926875,2995,2975,3005,2970,575427
20231024,124000,87121984030,2975,2940,2980,2930,383052
20231024,123900,85990508715,2935,2920,2940,2915,184362
20231024,123800,85450331210,2920,2920,2930,2910,229160
20231024,123700,84780742685,2920,2890,2925,2880,453287
20231024,123600,83464155120,2890,2905,2910,2880,252314
20231024,123500,82734903425,2905,2900,2920,2890,218167
20231024,123400,82100415375,2895,2915,2925,2890,459236
20231024,123300,80765926640,2920,2910,2935,2910,412530
20231024,123200,79561830400,2910,2945,2950,2910,440079
20231024,123100,78273836210,2945,2975,2975,2945,244503
20231024,123000,77550755100,2975,2960,2985,2955,250431
20231024,122900,76807740040,2960,2990,2995,2955,275354
20231024,122800,75987657620,2990,3015,3020,2980,432077
20231024,122700,74692948940,3015,2990,3030,2985,733622
20231024,122600,72489914590,2990,2970,2995,2955,392882
20231024,122500,71319767600,2970,2985,2990,2960,299898
20231024,122400,70426609390,2985,2970,2990,2965,373468
20231024,122300,69313531610,2970,2960,2980,2955,281848
20231024,122200,68477596235,2955,2980,2990,2950,516283
20231024,122100,66945550690,2975,2940,2990,2935,818158
20231024,122000,64517491945,2940,2930,2945,2925,380893
20231024,121900,63399369615,2925,2910,2935,2885,497286
20231024,121800,61953418455,2915,2860,2935,2855,495430
20231024,121700,60514276635,2855,2895,2900,2855,385384
20231024,121600,59402396105,2890,2875,2895,2870,228454
20231024,121500,58743772835,2875,2860,2880,2845,219412
20231024,121400,58114861585,2870,2835,2875,2820,257712
20231024,121300,57382268085,2835,2845,2850,2820,178919
20231024,121200,56875586665,2845,2855,2865,2840,149874
20231024,121100,56448265765,2860,2850,2880,2845,322264
20231024,121000,55524864725,2850,2850,2855,2805,393753
20231024,120900,54407906200,2845,2905,2905,2840,618229
20231024,120800,52633970490,2900,2895,2910,2875,580312
20231024,120700,50954197175,2895,2845,2895,2845,506822
20231024,120600,49496777535,2850,2850,2860,2840,338731
20231024,120500,48530659475,2845,2855,2855,2820,405583
20231024,120400,47379057120,2850,2835,2875,2820,727191
20231024,120300,45309464250,2835,2770,2845,2760,685455
20231024,120200,43385963360,2765,2740,2770,2735,203407
20231024,120100,42825813270,2740,2725,2740,2715,56650
20231024,120000,42670886815,2730,2720,2730,2700,83666
20231024,115900,42443628455,2730,2725,2730,2710,84660
20231024,115800,42212743285,2720,2745,2750,2685,229168
20231024,115700,41588450805,2755,2740,2760,2740,94613
20231024,115600,41328127615,2740,2760,2765,2730,96350
20231024,115500,41063405840,2760,2755,2765,2750,230349
20231024,115400,40427951770,2755,2740,2760,2705,280321
20231024,115300,39660276085,2740,2685,2740,2680,303428
20231024,115200,38838644810,2685,2680,2685,2680,21520
20231024,115100,38780927045,2680,2670,2680,2665,69584
20231024,115000,38594783660,2670,2665,2670,2660,18481
20231024,114900,38545513575,2665,2665,2665,2655,10158
20231024,114800,38518482700,2665,2655,2665,2650,36441
20231024,114700,38421590810,2655,2655,2655,2645,11847
20231024,114600,38390217255,2645,2665,2670,2645,30671
20231024,114500,38308662225,2665,2640,2675,2640,105324
20231024,114400,38028881490,2640,2645,2645,2640,30084
20231024,114300,37949450595,2645,2650,2655,2640,26057
20231024,114200,37880484225,2650,2660,2660,2650,15875
20231024,114100,37838355725,2655,2640,2660,2630,113458
20231024,114000,37538428430,2635,2645,2650,2635,30454
20231024,113900,37457940355,2645,2650,2655,2640,85877
20231024,113800,37230820105,2645,2665,2665,2645,136779
20231024,113700,36867777190,2665,2665,2670,2660,42920
20231024,113600,36753412755,2670,2685,2685,2665,44188
20231024,113500,36635328075,2685,2685,2685,2675,20218
20231024,113400,36581156845,2680,2685,2685,2680,40791
20231024,113300,36471828195,2685,2675,2685,2675,13149
20231024,113200,36436584700,2675,2680,2680,2670,51286
20231024,113100,36299267935,2680,2690,2690,2680,23582
20231024,113000,36236026785,2690,2685,2690,2685,25272
20231024,112900,36168162785,2685,2685,2690,2680,27187
20231024,112800,36095205285,2685,2690,2690,2680,33789
20231024,112700,36004483630,2685,2690,2690,2680,51803
20231024,112600,35865195080,2690,2680,2690,2670,57662
20231024,112500,35710618015,2675,2665,2680,2665,20274
20231024,112400,35656485670,2665,2670,2670,2665,38557
20231024,112300,35553685070,2665,2680,2685,2665,59986
20231024,112200,35393258685,2680,2690,2695,2680,71583
20231024,112100,35200946485,2690,2700,2700,2685,90635
20231024,112000,34956844060,2695,2690,2705,2685,95511
20231024,111900,34699351545,2685,2665,2690,2660,74224
20231024,111800,34500631105,2665,2665,2670,2660,56721
20231024,111700,34349549135,2665,2675,2680,2660,152848
20231024,111600,33941825010,2675,2685,2685,2675,47699
20231024,111500,33813949935,2680,2680,2690,2680,52304
20231024,111400,33673537970,2680,2705,2705,2670,222765
20231024,111300,33074799460,2705,2715,2715,2700,54288
20231024,111200,32927791910,2715,2725,2725,2710,54498
20231024,111100,32779901570,2725,2700,2735,2695,186641
20231024,111000,32271965070,2705,2705,2705,2695,80231
20231024,110900,32055374525,2705,2695,2710,2690,115989
20231024,110800,31742542940,2695,2705,2710,2695,103661
20231024,110700,31462670380,2710,2700,2710,2690,136336
20231024,110600,31094294035,2700,2710,2720,2680,175428
20231024,110500,30621511945,2725,2730,2730,2705,132400
20231024,110400,30261675520,2730,2740,2775,2715,436714
20231024,110300,29061562875,2740,2705,2740,2700,213785
20231024,110200,28478452920,2700,2680,2705,2675,131038
20231024,110100,28125384220,2680,2700,2715,2675,147331
20231024,110000,27729331910,2695,2740,2745,2695,246897
20231024,105900,27057526540,2740,2700,2745,2700,429071
20231024,105800,25885562930,2700,2705,2720,2670,245230
20231024,105700,25224918815,2710,2690,2720,2680,328180
20231024,105600,24337109695,2685,2690,2690,2670,189625
20231024,105500,23829130050,2690,2660,2690,2635,254081
20231024,105400,23150119685,2665,2635,2685,2610,311522
20231024,105300,22325471935,2635,2595,2640,2590,241471
20231024,105200,21692504120,2595,2595,2600,2585,49855
20231024,105100,21563358760,2595,2610,2610,2585,74440
20231024,105000,21370067500,2600,2615,2620,2600,101446
20231024,104900,21105162530,2610,2575,2615,2570,68416
20231024,104800,20927483010,2575,2605,2610,2560,196829
20231024,104700,20418680255,2605,2610,2615,2600,103714
20231024,104600,20148488980,2610,2610,2625,2590,233439
20231024,104500,19540624380,2620,2580,2630,2575,207731
20231024,104400,19000867110,2580,2550,2585,2540,178262
20231024,104300,18544320950,2550,2605,2625,2520,486693
20231024,104200,17288435895,2605,2640,2650,2570,395610
20231024,104100,16260104630,2640,2720,2730,2615,576233
20231024,104000,14722557595,2725,2850,2850,2700,1340770
20231024,103900,11007847095,2840,2785,2850,2780,755776
20231024,103800,8894950255,2770,2770,2770,2770,0
20231024,103700,8894950255,2770,2695,2770,2655,411037
20231024,103600,7783960065,2695,2550,2700,2550,543603
20231024,103500,6356294440,2550,2540,2560,2535,112133
20231024,103400,6070961910,2540,2490,2540,2490,172749
20231024,103300,5636274305,2490,2470,2490,2465,34696
20231024,103200,5550385605,2470,2455,2470,2450,11660
20231024,103100,5521669500,2455,2455,2470,2455,3566
20231024,103000,5512902435,2475,2450,2480,2445,53203
20231024,102900,5381959420,2445,2450,2450,2435,6749
20231024,102800,5365447205,2450,2425,2455,2425,59065
20231024,102700,5221112620,2430,2435,2435,2425,45236
20231024,102600,5111166785,2440,2450,2450,2435,20021
20231024,102500,5062290975,2445,2445,2450,2445,10804
20231024,102400,5035869050,2450,2445,2450,2445,18904
20231024,102300,4989648705,2445,2450,2455,2440,10256
20231024,102200,4964552095,2450,2450,2455,2445,27084
20231024,102100,4898199620,2450,2460,2460,2445,17649
20231024,102000,4854872000,2445,2455,2460,2445,20727
20231024,101900,4804006810,2450,2445,2455,2445,17596
20231024,101800,4760937615,2445,2450,2455,2440,15068
20231024,101700,4724079320,2450,2455,2455,2450,33614
20231024,101600,4641717830,2455,2450,2455,2450,23139
20231024,101500,4584965960,2450,2455,2460,2450,3863
20231024,101400,4575482275,2455,2460,2460,2450,23123
20231024,101300,4518715860,2455,2460,2465,2455,12414
20231024,101200,4488221960,2460,2470,2475,2455,27606
20231024,101100,4420282550,2470,2470,2475,2470,5627
20231024,101000,4406379755,2470,2475,2475,2470,23943
20231024,100900,4347224080,2475,2475,2475,2470,4012
20231024,100800,4337297610,2475,2475,2475,2470,9062
20231024,100700,4314873630,2475,2475,2480,2475,2298
20231024,100600,4309183055,2475,2475,2480,2470,8315
20231024,100500,4288609425,2475,2475,2475,2470,3502
20231024,100400,4279957870,2475,2475,2475,2470,2493
20231024,100300,4273799620,2470,2470,2475,2470,10427
20231024,100200,4248010195,2470,2470,2475,2465,15009
20231024,100100,4210967600,2475,2475,2480,2470,22912
20231024,100000,4154273160,2470,2470,2475,2465,14035
20231024,095900,4119609010,2475,2465,2475,2465,5336
20231024,095800,4106439450,2475,2460,2475,2455,70457
20231024,095700,3932888665,2455,2470,2470,2455,24803
20231024,095600,3871816840,2475,2480,2480,2470,11534
20231024,095500,3843299205,2475,2475,2480,2470,7420
20231024,095400,3824939280,2480,2480,2480,2470,32000
20231024,095300,3745779805,2480,2485,2485,2475,38490
20231024,095200,3650253415,2485,2495,2495,2485,19089
20231024,095100,3602763510,2495,2505,2505,2485,91181
20231024,095000,3375094460,2505,2515,2520,2505,61495
20231024,094900,3220778290,2520,2515,2520,2510,19871
20231024,094800,3170807515,2515,2520,2520,2515,9398
20231024,094700,3147169945,2520,2535,2535,2515,32277
20231024,094600,3065695530,2535,2535,2540,2530,9886
20231024,094500,3040605945,2540,2535,2540,2530,9302
20231024,094400,3017024220,2535,2535,2535,2530,5280
20231024,094300,3003639915,2535,2545,2545,2535,9147
20231024,094200,2980400850,2545,2530,2545,2530,19788
20231024,094100,2930154945,2535,2520,2535,2520,12326
20231024,094000,2899028105,2520,2525,2525,2520,9012
20231024,093900,2876313790,2520,2530,2535,2515,29492
20231024,093800,2801939035,2535,2550,2550,2530,86276
20231024,093700,2583116705,2550,2540,2550,2535,12083
20231024,093600,2552421875,2540,2545,2550,2535,27452
20231024,093500,2482621305,2545,2555,2555,2545,45560
20231024,093400,2366517620,2555,2550,2560,2550,27253
20231024,093300,2296903020,2555,2550,2555,2545,18445
20231024,093200,2249883620,2550,2560,2560,2545,15697
20231024,093100,2209827230,2560,2550,2560,2545,25763
20231024,093000,2144120350,2550,2545,2555,2545,16199
20231024,092900,2102850205,2545,2570,2570,2545,35492
20231024,092800,2011988700,2565,2550,2570,2550,70208
20231024,092700,1832352890,2550,2555,2555,2540,30065
20231024,092600,1755699235,2555,2550,2560,2540,61576
20231024,092500,1598370340,2550,2540,2550,2540,27926
20231024,092400,1527263550,2540,2535,2540,2535,13641
20231024,092300,1492674485,2535,2540,2540,2530,17273
20231024,092200,1448881280,2540,2535,2550,2535,37483
20231024,092100,1353615035,2525,2535,2540,2520,12282
20231024,092000,1322570335,2535,2520,2540,2520,27296
20231024,091900,1253558035,2525,2520,2525,2515,6961
20231024,091800,1236015685,2520,2530,2530,2515,21708
20231024,091700,1181280480,2530,2520,2530,2520,5507
20231024,091600,1167353690,2520,2515,2530,2510,73116
20231024,091500,983293415,2520,2530,2530,2515,38425
20231024,091400,886381180,2530,2550,2550,2525,24417
20231024,091300,824456520,2550,2545,2550,2540,23906
20231024,091200,763663985,2545,2545,2550,2545,12725
20231024,091100,731245220,2545,2550,2550,2530,22584
20231024,091000,673755280,2530,2535,2545,2530,41299
20231024,090900,568940125,2535,2540,2545,2535,12230
20231024,090800,537874715,2540,2545,2545,2540,1931
20231024,090700,532966600,2545,2545,2550,2535,18054
20231024,090600,487034805,2545,2545,2550,2535,17673
20231024,090500,442069225,2545,2545,2550,2540,11024
20231024,090400,414023710,2540,2540,2545,2540,8922
20231024,090300,391358875,2530,2550,2550,2525,18512
20231024,090200,344257050,2550,2550,2560,2545,37309
20231024,090100,248966335,2545,2555,2570,2545,47845
20231024,090000,126681905,2550,2520,2555,2520,49954