KissMeData/001470/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,183400,15560160860,2720,2720,2720,2720,63772
20231027,183300,15560160860,2720,2720,2720,2720,0
20231027,183200,15560160860,2720,2720,2720,2720,0
20231027,183100,15560160860,2720,2720,2720,2720,0
20231027,183000,15560160860,2720,2720,2720,2720,0
20231027,182900,15560160860,2720,2720,2720,2720,0
20231027,182800,15560160860,2720,2720,2720,2720,0
20231027,182700,15560160860,2720,2720,2720,2720,0
20231027,182600,15560160860,2720,2720,2720,2720,0
20231027,182500,15560160860,2720,2720,2720,2720,0
20231027,182400,15560160860,2720,2720,2720,2720,0
20231027,182300,15560160860,2720,2720,2720,2720,0
20231027,182200,15560160860,2720,2720,2720,2720,0
20231027,182100,15560160860,2720,2720,2720,2720,0
20231027,182000,15560160860,2720,2720,2720,2720,0
20231027,181900,15560160860,2720,2720,2720,2720,0
20231027,181800,15560160860,2720,2720,2720,2720,0
20231027,181700,15560160860,2720,2720,2720,2720,0
20231027,181600,15560160860,2720,2720,2720,2720,0
20231027,181500,15560160860,2720,2720,2720,2720,0
20231027,181400,15560160860,2720,2720,2720,2720,0
20231027,181300,15560160860,2720,2720,2720,2720,0
20231027,181200,15560160860,2720,2720,2720,2720,0
20231027,181100,15560160860,2720,2720,2720,2720,0
20231027,181000,15560160860,2720,2720,2720,2720,0
20231027,180900,15560160860,2720,2720,2720,2720,0
20231027,180800,15560160860,2720,2720,2720,2720,0
20231027,180700,15560160860,2720,2720,2720,2720,0
20231027,180600,15560160860,2720,2720,2720,2720,0
20231027,180500,15560160860,2720,2720,2720,2720,0
20231027,180400,15560160860,2720,2720,2720,2720,63772
20231027,180300,15560160860,2720,2720,2720,2720,0
20231027,180200,15560160860,2720,2720,2720,2720,0
20231027,180100,15560160860,2720,2720,2720,2720,0
20231027,180000,15560160860,2720,2720,2720,2720,0
20231027,175900,15560160860,2720,2720,2720,2720,0
20231027,175800,15560160860,2720,2720,2720,2720,0
20231027,175700,15560160860,2720,2720,2720,2720,0
20231027,175600,15560160860,2720,2720,2720,2720,0
20231027,175500,15560160860,2720,2720,2720,2720,0
20231027,175400,15560160860,2720,2720,2720,2720,0
20231027,175300,15560160860,2720,2720,2720,2720,0
20231027,175200,15560160860,2720,2720,2720,2720,0
20231027,175100,15560160860,2720,2720,2720,2720,0
20231027,175000,15560160860,2720,2720,2720,2720,0
20231027,174900,15560160860,2720,2720,2720,2720,0
20231027,174800,15560160860,2720,2720,2720,2720,0
20231027,174700,15560160860,2720,2720,2720,2720,0
20231027,174600,15560160860,2720,2720,2720,2720,0
20231027,174500,15560160860,2720,2720,2720,2720,0
20231027,174400,15560160860,2720,2720,2720,2720,0
20231027,174300,15560160860,2720,2720,2720,2720,0
20231027,174200,15560160860,2720,2720,2720,2720,0
20231027,174100,15560160860,2720,2720,2720,2720,0
20231027,174000,15560160860,2720,2720,2720,2720,0
20231027,173900,15560160860,2720,2720,2720,2720,0
20231027,173800,15560160860,2720,2720,2720,2720,0
20231027,173700,15560160860,2720,2720,2720,2720,0
20231027,173600,15560160860,2720,2720,2720,2720,0
20231027,173500,15560160860,2720,2720,2720,2720,0
20231027,173400,15560160860,2720,2720,2720,2720,63772
20231027,173300,15560160860,2720,2720,2720,2720,0
20231027,173200,15560160860,2720,2720,2720,2720,0
20231027,173100,15560160860,2720,2720,2720,2720,0
20231027,173000,15560160860,2720,2720,2720,2720,0
20231027,172900,15560160860,2720,2720,2720,2720,0
20231027,172800,15560160860,2720,2720,2720,2720,0
20231027,172700,15560160860,2720,2720,2720,2720,0
20231027,172600,15560160860,2720,2720,2720,2720,0
20231027,172500,15560160860,2720,2720,2720,2720,0
20231027,172400,15560160860,2720,2720,2720,2720,0
20231027,172300,15560160860,2720,2720,2720,2720,0
20231027,172200,15560160860,2720,2720,2720,2720,0
20231027,172100,15560160860,2720,2720,2720,2720,0
20231027,172000,15560160860,2720,2720,2720,2720,0
20231027,171900,15560160860,2720,2720,2720,2720,0
20231027,171800,15560160860,2720,2720,2720,2720,0
20231027,171700,15560160860,2720,2720,2720,2720,0
20231027,171600,15560160860,2720,2720,2720,2720,0
20231027,171500,15560160860,2720,2720,2720,2720,0
20231027,171400,15560160860,2720,2720,2720,2720,0
20231027,171300,15560160860,2720,2720,2720,2720,0
20231027,171200,15560160860,2720,2720,2720,2720,0
20231027,171100,15560160860,2720,2720,2720,2720,0
20231027,171000,15560160860,2720,2720,2720,2720,0
20231027,170900,15560160860,2720,2720,2720,2720,0
20231027,170800,15560160860,2720,2720,2720,2720,0
20231027,170700,15560160860,2720,2720,2720,2720,0
20231027,170600,15560160860,2720,2720,2720,2720,0
20231027,170500,15560160860,2720,2720,2720,2720,0
20231027,170400,15560160860,2720,2720,2720,2720,63772
20231027,170300,15560160860,2720,2720,2720,2720,0
20231027,170200,15560160860,2720,2720,2720,2720,0
20231027,170100,15560160860,2720,2720,2720,2720,0
20231027,170000,15560160860,2720,2720,2720,2720,0
20231027,165900,15560160860,2720,2720,2720,2720,0
20231027,165800,15560160860,2720,2720,2720,2720,0
20231027,165700,15560160860,2720,2720,2720,2720,0
20231027,165600,15560160860,2720,2720,2720,2720,0
20231027,165500,15560160860,2720,2720,2720,2720,0
20231027,165400,15560160860,2720,2720,2720,2720,0
20231027,165300,15560160860,2720,2720,2720,2720,0
20231027,165200,15560160860,2720,2720,2720,2720,0
20231027,165100,15560160860,2720,2720,2720,2720,0
20231027,165000,15560160860,2720,2720,2720,2720,0
20231027,164900,15560160860,2720,2720,2720,2720,0
20231027,164800,15560160860,2720,2720,2720,2720,0
20231027,164700,15560160860,2720,2720,2720,2720,0
20231027,164600,15560160860,2720,2720,2720,2720,0
20231027,164500,15560160860,2720,2720,2720,2720,0
20231027,164400,15560160860,2720,2720,2720,2720,0
20231027,164300,15560160860,2720,2720,2720,2720,0
20231027,164200,15560160860,2720,2720,2720,2720,0
20231027,164100,15560160860,2720,2720,2720,2720,0
20231027,164000,15560160860,2720,2720,2720,2720,0
20231027,163900,15560160860,2720,2720,2720,2720,0
20231027,163800,15560160860,2720,2720,2720,2720,0
20231027,163700,15560160860,2720,2720,2720,2720,0
20231027,163600,15560160860,2720,2720,2720,2720,0
20231027,163500,15560160860,2720,2720,2720,2720,0
20231027,163400,15560160860,2720,2720,2720,2720,63772
20231027,163300,15560160860,2720,2720,2720,2720,0
20231027,163200,15560160860,2720,2720,2720,2720,0
20231027,163100,15560160860,2720,2720,2720,2720,0
20231027,163000,15560160860,2720,2720,2720,2720,0
20231027,162900,15560160860,2720,2720,2720,2720,0
20231027,162800,15560160860,2720,2720,2720,2720,0
20231027,162700,15560160860,2720,2720,2720,2720,0
20231027,162600,15560160860,2720,2720,2720,2720,0
20231027,162500,15560160860,2720,2720,2720,2720,0
20231027,162400,15560160860,2720,2720,2720,2720,0
20231027,162300,15560160860,2720,2720,2720,2720,0
20231027,162200,15560160860,2720,2720,2720,2720,0
20231027,162100,15560160860,2720,2720,2720,2720,0
20231027,162000,15560160860,2720,2720,2720,2720,0
20231027,161900,15560160860,2720,2720,2720,2720,0
20231027,161800,15560160860,2720,2720,2720,2720,0
20231027,161700,15560160860,2720,2720,2720,2720,0
20231027,161600,15560160860,2720,2720,2720,2720,0
20231027,161500,15560160860,2720,2720,2720,2720,0
20231027,161400,15560160860,2720,2720,2720,2720,0
20231027,161300,15560160860,2720,2720,2720,2720,0
20231027,161200,15560160860,2720,2720,2720,2720,0
20231027,161100,15560160860,2720,2720,2720,2720,0
20231027,161000,15560160860,2720,2720,2720,2720,0
20231027,160900,15560160860,2720,2720,2720,2720,0
20231027,160800,15560160860,2720,2720,2720,2720,0
20231027,160700,15560160860,2720,2720,2720,2720,0
20231027,160600,15560160860,2720,2720,2720,2720,0
20231027,160500,15560160860,2720,2720,2720,2720,0
20231027,160400,15560160860,2720,2720,2720,2720,63772
20231027,160300,15560160860,2720,2720,2720,2720,0
20231027,160200,15560160860,2720,2720,2720,2720,0
20231027,160100,15560160860,2720,2720,2720,2720,0
20231027,160000,15560160860,2720,2720,2720,2720,0
20231027,155900,15560160860,2720,2720,2720,2720,0
20231027,155800,15560160860,2720,2720,2720,2720,0
20231027,155700,15560160860,2720,2720,2720,2720,0
20231027,155600,15560160860,2720,2720,2720,2720,0
20231027,155500,15560160860,2720,2720,2720,2720,0
20231027,155400,15560160860,2720,2720,2720,2720,0
20231027,155300,15560160860,2720,2720,2720,2720,0
20231027,155200,15560160860,2720,2720,2720,2720,0
20231027,155100,15560160860,2720,2720,2720,2720,0
20231027,155000,15560160860,2720,2720,2720,2720,0
20231027,154900,15560160860,2720,2720,2720,2720,0
20231027,154800,15560160860,2720,2720,2720,2720,0
20231027,154700,15560160860,2720,2720,2720,2720,0
20231027,154600,15560160860,2720,2720,2720,2720,0
20231027,154500,15560160860,2720,2720,2720,2720,0
20231027,154400,15560160860,2720,2720,2720,2720,0
20231027,154300,15560160860,2720,2720,2720,2720,0
20231027,154200,15560160860,2720,2720,2720,2720,0
20231027,154100,15560160860,2720,2720,2720,2720,0
20231027,154000,15560160860,2720,2720,2720,2720,0
20231027,153900,15560160860,2720,2720,2720,2720,0
20231027,153800,15560160860,2720,2720,2720,2720,0
20231027,153700,15560160860,2720,2720,2720,2720,0
20231027,153600,15560160860,2720,2720,2720,2720,0
20231027,153500,15560160860,2720,2720,2720,2720,0
20231027,153400,15560160860,2720,2720,2720,2720,63772
20231027,153300,15560160860,2720,2720,2720,2720,0
20231027,153200,15560160860,2720,2720,2720,2720,0
20231027,153100,15560160860,2720,2720,2720,2720,0
20231027,153000,15560160860,2720,2720,2720,2720,63772
20231027,152900,15386701020,2720,2720,2720,2720,0
20231027,152800,15386701020,2720,2720,2720,2720,0
20231027,152700,15386701020,2720,2720,2720,2720,0
20231027,152600,15386701020,2720,2720,2720,2720,0
20231027,152500,15386701020,2720,2720,2720,2720,0
20231027,152400,15386701020,2720,2720,2720,2720,0
20231027,152300,15386701020,2720,2720,2720,2720,0
20231027,152200,15386701020,2720,2720,2720,2720,0
20231027,152100,15386701020,2720,2720,2720,2720,0
20231027,152000,15386701020,2720,2720,2720,2720,0
20231027,151900,15386701020,2720,2710,2720,2710,35646
20231027,151800,15289936285,2710,2705,2710,2705,33354
20231027,151700,15199640305,2710,2715,2715,2705,64641
20231027,151600,15024489190,2710,2720,2720,2710,35391
20231027,151500,14928441570,2715,2720,2720,2715,15873
20231027,151400,14885329200,2720,2720,2725,2715,51282
20231027,151300,14745885275,2725,2725,2725,2720,1086
20231027,151200,14742929755,2720,2730,2730,2720,11751
20231027,151100,14710908245,2730,2730,2730,2725,2980
20231027,151000,14702775665,2730,2730,2730,2725,9481
20231027,150900,14676904815,2735,2730,2735,2725,10154
20231027,150800,14649208085,2725,2725,2730,2725,7438
20231027,150700,14628917295,2730,2730,2730,2725,3579
20231027,150600,14619164040,2730,2725,2730,2720,10055
20231027,150500,14591769440,2725,2725,2725,2720,3925
20231027,150400,14581075015,2725,2730,2730,2720,12419
20231027,150300,14547237895,2725,2725,2730,2725,5625
20231027,150200,14531909505,2725,2730,2730,2725,8271
20231027,150100,14509368470,2730,2730,2730,2725,1807
20231027,150000,14504436730,2730,2735,2735,2725,6684
20231027,145900,14486190135,2735,2735,2735,2730,7352
20231027,145800,14466087255,2735,2730,2735,2725,5797
20231027,145700,14450260300,2730,2725,2735,2725,2751
20231027,145600,14442755995,2730,2730,2730,2720,90623
20231027,145500,14196144490,2735,2725,2735,2725,10964
20231027,145400,14166212030,2725,2730,2730,2725,6542
20231027,145300,14148381325,2730,2725,2730,2725,5077
20231027,145200,14134531845,2725,2730,2730,2725,5854
20231027,145100,14118559285,2725,2725,2730,2725,6563
20231027,145000,14100651325,2725,2730,2730,2720,7720
20231027,144900,14079614420,2730,2725,2730,2725,13296
20231027,144800,14043377305,2725,2730,2730,2725,3719
20231027,144700,14033237345,2730,2730,2730,2725,1215
20231027,144600,14029924985,2730,2725,2730,2725,10344
20231027,144500,14001709910,2730,2730,2730,2725,1923
20231027,144400,13996467570,2730,2725,2730,2725,6023
20231027,144300,13980029780,2725,2725,2730,2720,7265
20231027,144200,13960231425,2725,2730,2730,2725,9589
20231027,144100,13934100880,2730,2730,2730,2725,6958
20231027,144000,13915133930,2730,2730,2730,2725,1738
20231027,143900,13910389490,2730,2730,2730,2725,3600
20231027,143800,13900574240,2725,2730,2730,2725,5302
20231027,143700,13886121525,2730,2730,2730,2725,3542
20231027,143600,13876466240,2725,2725,2730,2725,10286
20231027,143500,13848436885,2725,2725,2725,2720,9200
20231027,143400,13823372415,2725,2725,2730,2725,8589
20231027,143300,13799948045,2730,2735,2735,2725,5272
20231027,143200,13785538115,2735,2730,2735,2725,17151
20231027,143100,13738742565,2730,2735,2735,2730,3322
20231027,143000,13729667245,2735,2735,2735,2730,11434
20231027,142900,13698431520,2730,2730,2735,2730,1849
20231027,142800,13693383140,2725,2730,2735,2725,25548
20231027,142700,13623718710,2730,2740,2740,2730,9699
20231027,142600,13597233760,2730,2735,2740,2730,46427
20231027,142500,13470323405,2735,2735,2750,2735,40264
20231027,142400,13360191140,2735,2735,2745,2730,76230
20231027,142300,13151665855,2735,2735,2735,2730,18048
20231027,142200,13102394320,2735,2735,2735,2730,4354
20231027,142100,13090504680,2745,2735,2745,2735,31875
20231027,142000,13003311785,2735,2735,2740,2730,19906
20231027,141900,12948871300,2735,2745,2745,2735,32446
20231027,141800,12860032200,2745,2745,2745,2740,1606
20231027,141700,12855624265,2745,2745,2745,2745,1561
20231027,141600,12851339320,2745,2750,2750,2745,5749
20231027,141500,12835551635,2760,2745,2760,2740,10728
20231027,141400,12806047715,2745,2745,2745,2740,11622
20231027,141300,12774194145,2745,2750,2750,2745,3152
20231027,141200,12765539740,2745,2750,2755,2745,12713
20231027,141100,12730605915,2755,2750,2755,2750,1724
20231027,141000,12725861100,2755,2755,2755,2750,445
20231027,140900,12724636360,2750,2750,2755,2750,3943
20231027,140800,12713784740,2755,2755,2760,2750,14541
20231027,140700,12673720525,2760,2760,2760,2755,4470
20231027,140600,12661402690,2755,2760,2760,2750,1944
20231027,140500,12656040820,2750,2750,2760,2745,12198
20231027,140400,12622459310,2755,2750,2755,2750,971
20231027,140300,12619785270,2750,2745,2755,2745,6360
20231027,140200,12602298270,2745,2750,2755,2745,9968
20231027,140100,12574902485,2750,2750,2755,2750,8441
20231027,140000,12551675040,2750,2755,2755,2750,2128
20231027,135900,12545823030,2750,2740,2750,2740,11226
20231027,135800,12514987780,2740,2750,2750,2740,12482
20231027,135700,12480723795,2750,2750,2750,2745,1499
20231027,135600,12476606490,2745,2755,2755,2745,10526
20231027,135500,12447657960,2755,2755,2755,2750,3479
20231027,135400,12438079815,2750,2750,2765,2750,11445
20231027,135300,12406516345,2755,2750,2755,2750,3841
20231027,135200,12395953255,2750,2750,2750,2750,4923
20231027,135100,12382415005,2750,2750,2755,2750,901
20231027,135000,12379937005,2755,2750,2760,2750,4037
20231027,134900,12368818330,2755,2760,2760,2755,5900
20231027,134800,12352563815,2760,2760,2760,2760,11577
20231027,134700,12320611295,2760,2765,2765,2760,2276
20231027,134600,12314329530,2765,2760,2765,2760,1403
20231027,134500,12310455235,2765,2760,2765,2760,852
20231027,134400,12308100205,2755,2760,2760,2755,1065
20231027,134300,12305165585,2760,2760,2760,2755,8011
20231027,134200,12283058700,2760,2760,2760,2760,730
20231027,134100,12281043900,2760,2760,2765,2760,2606
20231027,134000,12273851255,2760,2760,2760,2755,1096
20231027,133900,12270827440,2760,2755,2760,2755,1192
20231027,133800,12267538375,2755,2755,2755,2755,6448
20231027,133700,12249774135,2755,2755,2760,2755,7028
20231027,133600,12230388855,2755,2750,2760,2750,1347
20231027,133500,12226678980,2755,2755,2755,2755,1166
20231027,133400,12223466650,2755,2750,2755,2750,11133
20231027,133300,12192800840,2740,2755,2760,2735,17449
20231027,133200,12144817435,2750,2750,2760,2740,8513
20231027,133100,12121414135,2750,2735,2750,2735,20969
20231027,133000,12063981780,2735,2740,2740,2735,2654
20231027,132900,12056718860,2740,2745,2745,2740,3710
20231027,132800,12046552410,2745,2745,2745,2740,2545
20231027,132700,12039578010,2745,2740,2745,2740,3184
20231027,132600,12030845340,2740,2740,2745,2740,4630
20231027,132500,12018159035,2745,2745,2745,2740,3978
20231027,132400,12007257610,2745,2745,2745,2740,7146
20231027,132300,11987665470,2750,2750,2750,2745,4538
20231027,132200,11975205925,2745,2740,2745,2740,6892
20231027,132100,11956312605,2740,2730,2740,2730,4000
20231027,132000,11945369015,2730,2730,2735,2730,6369
20231027,131900,11927971180,2735,2735,2740,2730,29555
20231027,131800,11847250835,2735,2730,2735,2730,15621
20231027,131700,11804554850,2730,2740,2740,2730,35384
20231027,131600,11707805795,2740,2750,2750,2740,79928
20231027,131500,11488345225,2750,2755,2760,2750,30961
20231027,131400,11403095715,2760,2755,2760,2755,2745
20231027,131300,11395531585,2760,2760,2760,2755,5637
20231027,131200,11379990870,2755,2755,2760,2755,3201
20231027,131100,11371164765,2760,2765,2765,2755,11690
20231027,131000,11338907250,2760,2760,2765,2760,2380
20231027,130900,11332332320,2765,2760,2765,2755,7448
20231027,130800,11311775200,2755,2755,2760,2755,1182
20231027,130700,11308517475,2760,2760,2760,2755,2270
20231027,130600,11302262415,2760,2765,2765,2760,5624
20231027,130500,11286739925,2760,2760,2765,2760,5117
20231027,130400,11272591500,2760,2760,2760,2755,5833
20231027,130300,11256493170,2760,2765,2765,2760,3185
20231027,130200,11247702535,2760,2760,2765,2760,5050
20231027,130100,11233762140,2760,2765,2765,2755,6000
20231027,130000,11217228830,2755,2755,2760,2755,15035
20231027,125900,11175792625,2760,2760,2765,2755,9281
20231027,125800,11150220185,2755,2760,2760,2755,3053
20231027,125700,11141795515,2760,2755,2760,2755,3787
20231027,125600,11131361555,2755,2760,2760,2755,15975
20231027,125500,11087347115,2760,2760,2760,2755,4716
20231027,125400,11074333725,2760,2765,2765,2760,18628
20231027,125300,11022913940,2765,2760,2765,2760,19129
20231027,125200,10970117725,2760,2765,2765,2760,6866
20231027,125100,10951165445,2765,2770,2770,2765,5554
20231027,125000,10935804450,2765,2770,2770,2765,5544
20231027,124900,10920475070,2765,2765,2770,2765,13957
20231027,124800,10881883465,2765,2775,2775,2765,19340
20231027,124700,10828312425,2775,2775,2775,2770,18362
20231027,124600,10777448790,2770,2780,2780,2770,13642
20231027,124500,10739589885,2775,2775,2780,2775,2844
20231027,124400,10731688710,2780,2780,2780,2775,12644
20231027,124300,10696580740,2775,2775,2780,2775,10341
20231027,124200,10667873540,2780,2785,2785,2775,22076
20231027,124100,10606478275,2780,2780,2790,2780,10273
20231027,124000,10577868240,2785,2785,2785,2780,1932
20231027,123900,10572488745,2780,2780,2785,2780,2219
20231027,123800,10566315510,2785,2775,2785,2775,12018
20231027,123700,10532897205,2775,2775,2780,2775,6539
20231027,123600,10514748840,2780,2780,2780,2775,5740
20231027,123500,10498810815,2775,2780,2785,2775,40479
20231027,123400,10386314480,2780,2780,2785,2780,6200
20231027,123300,10369076725,2785,2790,2790,2780,12011
20231027,123200,10335628140,2785,2785,2790,2785,6364
20231027,123100,10317901900,2785,2790,2790,2785,1302
20231027,123000,10314274220,2790,2790,2790,2790,1656
20231027,122900,10309653980,2790,2785,2790,2785,1580
20231027,122800,10305246330,2785,2790,2795,2785,3788
20231027,122700,10294672500,2795,2790,2795,2785,7715
20231027,122600,10273169035,2790,2785,2795,2780,17645
20231027,122500,10223942935,2780,2790,2790,2780,5845
20231027,122400,10207663720,2790,2785,2790,2785,7467
20231027,122300,10186860565,2785,2790,2790,2785,8543
20231027,122200,10163032350,2790,2790,2790,2785,7059
20231027,122100,10143372120,2790,2790,2795,2790,10960
20231027,122000,10112791985,2795,2805,2805,2790,6422
20231027,121900,10094832635,2795,2805,2805,2795,18494
20231027,121800,10043046815,2805,2805,2815,2800,38205
20231027,121700,9935773300,2810,2805,2810,2805,16526
20231027,121600,9889353585,2810,2800,2810,2795,19019
20231027,121500,9836026860,2795,2785,2800,2785,5277
20231027,121400,9821295290,2790,2785,2790,2780,6335
20231027,121300,9803656280,2780,2780,2785,2780,2874
20231027,121200,9795658385,2785,2790,2790,2780,8607
20231027,121100,9771689560,2785,2785,2790,2785,6992
20231027,121000,9752216345,2785,2785,2790,2785,6583
20231027,120900,9733882635,2785,2785,2785,2785,5559
20231027,120800,9718400820,2785,2790,2790,2785,1705
20231027,120700,9713651855,2790,2795,2795,2790,7854
20231027,120600,9691739095,2790,2790,2795,2790,967
20231027,120500,9689036995,2790,2800,2800,2790,16250
20231027,120400,9643619355,2800,2800,2800,2795,181
20231027,120300,9643112560,2800,2800,2805,2795,19721
20231027,120200,9587895685,2800,2800,2800,2795,21675
20231027,120100,9527245425,2795,2795,2805,2795,18191
20231027,120000,9476301380,2800,2795,2805,2790,11225
20231027,115900,9444911960,2790,2790,2795,2790,6430
20231027,115800,9426944300,2795,2790,2795,2785,7412
20231027,115700,9406275415,2785,2785,2790,2780,12500
20231027,115600,9371434340,2785,2780,2785,2780,9637
20231027,115500,9344614135,2785,2785,2790,2780,1270
20231027,115400,9341081630,2785,2785,2785,2780,8200
20231027,115300,9318275855,2785,2785,2785,2785,4829
20231027,115200,9304827090,2785,2785,2790,2780,22922
20231027,115100,9241095170,2790,2780,2790,2780,8895
20231027,115000,9216335280,2780,2785,2790,2780,8851
20231027,114900,9191689800,2785,2785,2790,2785,2213
20231027,114800,9185525435,2785,2790,2790,2785,9899
20231027,114700,9157955355,2785,2790,2790,2785,6487
20231027,114600,9139885895,2790,2790,2790,2790,1593
20231027,114500,9135441425,2790,2790,2790,2785,2256
20231027,114400,9129149435,2785,2790,2795,2785,2865
20231027,114300,9121160655,2790,2790,2790,2785,4717
20231027,114200,9108017710,2790,2790,2790,2785,5371
20231027,114100,9093037945,2790,2790,2795,2785,4573
20231027,114000,9080284640,2790,2790,2795,2790,1162
20231027,113900,9077040145,2790,2790,2795,2785,3363
20231027,113800,9067657795,2790,2795,2795,2790,3173
20231027,113700,9058804980,2790,2790,2795,2785,4909
20231027,113600,9045112225,2790,2790,2790,2785,8755
20231027,113500,9020689525,2790,2780,2790,2780,15239
20231027,113400,8978256505,2785,2785,2785,2780,21380
20231027,113300,8918775340,2790,2805,2805,2785,29272
20231027,113200,8836967515,2805,2810,2810,2805,13334
20231027,113100,8799559525,2805,2810,2810,2805,15052
20231027,113000,8757269665,2810,2810,2810,2805,4707
20231027,112900,8744058880,2805,2815,2815,2805,36831
20231027,112800,8640556505,2815,2820,2825,2810,58775
20231027,112700,8475172025,2815,2805,2825,2800,50461
20231027,112600,8333143350,2800,2795,2805,2790,35562
20231027,112500,8233575435,2790,2790,2795,2790,14336
20231027,112400,8193521190,2795,2790,2795,2785,15987
20231027,112300,8148911925,2785,2785,2790,2785,7585
20231027,112200,8127750580,2790,2780,2790,2780,8415
20231027,112100,8104309620,2785,2785,2785,2780,4453
20231027,112000,8091916240,2780,2780,2785,2780,6943
20231027,111900,8072603880,2785,2775,2785,2775,7546
20231027,111800,8051632925,2775,2780,2780,2775,8365
20231027,111700,8028378240,2780,2780,2780,2775,6239
20231027,111600,8011034670,2775,2780,2785,2775,18805
20231027,111500,7958762165,2785,2785,2790,2780,3860
20231027,111400,7948020755,2790,2790,2790,2780,3718
20231027,111300,7937664220,2790,2780,2790,2780,4738
20231027,111200,7924463620,2780,2785,2790,2780,4482
20231027,111100,7911994735,2790,2790,2790,2780,5340
20231027,111000,7897115080,2785,2795,2800,2780,23728
20231027,110900,7830889110,2790,2780,2800,2780,23204
20231027,110800,7766100590,2785,2785,2785,2780,4151
20231027,110700,7754543460,2780,2775,2785,2775,7987
20231027,110600,7732343125,2775,2780,2780,2775,5826
20231027,110500,7716173205,2780,2780,2780,2775,2098
20231027,110400,7710345420,2780,2770,2780,2770,3763
20231027,110300,7699900285,2770,2775,2790,2770,10453
20231027,110200,7670802185,2775,2775,2775,2770,8296
20231027,110100,7647796845,2770,2770,2775,2765,4417
20231027,110000,7635565525,2775,2775,2775,2765,1911
20231027,105900,7630271060,2775,2765,2775,2765,4400
20231027,105800,7618083715,2770,2770,2770,2765,3903
20231027,105700,7607287525,2770,2770,2770,2765,14116
20231027,105600,7568244165,2765,2770,2770,2765,16370
20231027,105500,7522930675,2770,2765,2770,2765,7106
20231027,105400,7503269730,2765,2770,2770,2760,35284
20231027,105300,7405627995,2770,2775,2780,2770,5205
20231027,105200,7391181685,2780,2780,2780,2775,10712
20231027,105100,7361454255,2775,2775,2785,2770,5388
20231027,105000,7346518490,2770,2785,2790,2770,30456
20231027,104900,7261849590,2785,2785,2790,2780,16389
20231027,104800,7216205010,2785,2780,2790,2775,4854
20231027,104700,7202696755,2780,2780,2780,2775,8548
20231027,104600,7178970520,2780,2780,2780,2775,18005
20231027,104500,7128916870,2780,2790,2790,2780,8505
20231027,104400,7105237620,2790,2785,2795,2785,5992
20231027,104300,7088519665,2785,2780,2790,2775,22546
20231027,104200,7025713705,2780,2785,2790,2780,31430
20231027,104100,6938264685,2780,2775,2785,2775,20047
20231027,104000,6882546155,2775,2775,2780,2775,5863
20231027,103900,6866260255,2780,2780,2780,2775,8764
20231027,103800,6841919605,2780,2780,2780,2775,10414
20231027,103700,6812996910,2780,2775,2780,2765,36233
20231027,103600,6712419235,2780,2780,2785,2775,21176
20231027,103500,6653571000,2775,2765,2780,2765,13020
20231027,103400,6617474590,2770,2770,2770,2765,8963
20231027,103300,6592657170,2765,2765,2770,2755,7863
20231027,103200,6570931570,2760,2755,2760,2755,13332
20231027,103100,6534156885,2760,2750,2760,2750,10037
20231027,103000,6506525665,2755,2755,2755,2750,3596
20231027,102900,6496633595,2760,2750,2760,2750,9709
20231027,102800,6469883525,2755,2760,2760,2750,22309
20231027,102700,6408467205,2760,2760,2765,2755,14262
20231027,102600,6369104080,2765,2765,2765,2760,5181
20231027,102500,6354792720,2765,2760,2765,2760,2602
20231027,102400,6347603440,2760,2770,2770,2760,20248
20231027,102300,6291642580,2770,2770,2775,2765,14097
20231027,102200,6252552840,2775,2770,2775,2765,24678
20231027,102100,6184137780,2775,2775,2780,2770,33350
20231027,102000,6091549375,2780,2760,2780,2760,25913
20231027,101900,6019730525,2765,2765,2765,2760,5353
20231027,101800,6004938140,2760,2760,2765,2760,3421
20231027,101700,5995486795,2765,2755,2765,2750,15625
20231027,101600,5952436425,2755,2755,2760,2750,8683
20231027,101500,5928519470,2755,2755,2765,2755,5267
20231027,101400,5913994200,2755,2760,2765,2755,11878
20231027,101300,5881215150,2765,2765,2765,2760,6686
20231027,101200,5862760895,2765,2765,2770,2760,8411
20231027,101100,5839504205,2770,2765,2770,2760,9737
20231027,101000,5812551765,2765,2765,2775,2765,21737
20231027,100900,5752336830,2765,2760,2770,2760,9655
20231027,100800,5725641325,2765,2770,2770,2760,11469
20231027,100700,5693940100,2765,2770,2770,2750,13741
20231027,100600,5655919165,2750,2755,2770,2750,18236
20231027,100500,5605610270,2760,2760,2760,2750,14994
20231027,100400,5564303100,2755,2755,2760,2755,2588
20231027,100300,5557173075,2755,2755,2760,2755,2798
20231027,100200,5549462535,2760,2755,2765,2755,13344
20231027,100100,5512636855,2755,2760,2760,2755,6113
20231027,100000,5495791200,2760,2755,2765,2750,4804
20231027,095900,5482544710,2755,2750,2760,2750,23195
20231027,095800,5418678630,2755,2750,2760,2750,15783
20231027,095700,5375200975,2755,2760,2765,2750,17827
20231027,095600,5326038010,2765,2760,2765,2755,12497
20231027,095500,5291528855,2755,2740,2760,2740,10725
20231027,095400,5262019360,2750,2745,2755,2740,13570
20231027,095300,5224751130,2745,2750,2750,2745,4461
20231027,095200,5212492870,2750,2745,2750,2740,8031
20231027,095100,5190449705,2745,2745,2750,2745,3233
20231027,095000,5181574780,2745,2745,2745,2740,5611
20231027,094900,5166180710,2745,2750,2750,2740,5638
20231027,094800,5150711245,2755,2745,2755,2745,3856
20231027,094700,5140116535,2745,2755,2760,2745,25622
20231027,094600,5069607740,2750,2760,2765,2750,29625
20231027,094500,4987825660,2765,2755,2765,2750,19315
20231027,094400,4934536440,2750,2740,2755,2740,15806
20231027,094300,4891078130,2745,2740,2745,2735,4675
20231027,094200,4878251315,2735,2730,2740,2730,13100
20231027,094100,4842435315,2735,2735,2740,2730,14725
20231027,094000,4802160225,2735,2740,2740,2735,3496
20231027,093900,4792595915,2740,2730,2740,2730,12688
20231027,093800,4757941650,2730,2735,2740,2730,15141
20231027,093700,4716594490,2735,2755,2755,2735,34428
20231027,093600,4621985585,2755,2755,2760,2750,16698
20231027,093500,4575995570,2755,2755,2760,2755,18770
20231027,093400,4524224820,2760,2760,2760,2755,3870
20231027,093300,4513544865,2755,2750,2760,2750,22435
20231027,093200,4451704900,2755,2730,2760,2730,34305
20231027,093100,4357484435,2735,2725,2735,2720,28903
20231027,093000,4278687425,2725,2730,2735,2725,20474
20231027,092900,4222861250,2735,2735,2735,2730,25785
20231027,092800,4152423250,2735,2730,2735,2730,13163
20231027,092700,4116470425,2730,2740,2740,2730,25793
20231027,092600,4045963365,2735,2750,2750,2735,35637
20231027,092500,3948246895,2745,2735,2755,2735,21934
20231027,092400,3888026385,2740,2725,2740,2725,42258
20231027,092300,3772753315,2725,2735,2735,2720,44520
20231027,092200,3651274070,2730,2745,2745,2730,92867
20231027,092100,3397114245,2745,2740,2750,2740,13507
20231027,092000,3360059315,2745,2750,2750,2740,32700
20231027,091900,3270382585,2750,2765,2770,2745,23224
20231027,091800,3206396030,2765,2775,2780,2765,31452
20231027,091700,3119202430,2770,2780,2780,2770,20739
20231027,091600,3061584870,2785,2765,2785,2760,26643
20231027,091500,2987795175,2760,2750,2770,2750,40959
20231027,091400,2874940200,2750,2745,2750,2745,34152
20231027,091300,2781134065,2745,2745,2745,2740,24143
20231027,091200,2714915445,2740,2750,2750,2740,28046
20231027,091100,2637922185,2745,2745,2760,2745,42929
20231027,091000,2519834760,2745,2755,2755,2745,36827
20231027,090900,2418563850,2750,2760,2765,2750,60890
20231027,090800,2250960755,2760,2760,2770,2750,49362
20231027,090700,2114777820,2760,2775,2780,2760,30763
20231027,090600,2029584340,2775,2775,2795,2770,52156
20231027,090500,1884685105,2770,2770,2780,2755,42167
20231027,090400,1767894025,2775,2725,2780,2705,108832
20231027,090300,1469060570,2725,2780,2780,2710,173509
20231027,090200,991120600,2780,2790,2800,2775,89843
20231027,090100,740985090,2800,2790,2835,2785,94327
20231027,090000,477170470,2800,2835,2835,2780,162999