KissMeData/010660/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185000,2887728020,3870,3870,3870,3870,19524
20231024,184900,2887728020,3870,3870,3870,3870,0
20231024,184800,2887728020,3870,3870,3870,3870,0
20231024,184700,2887728020,3870,3870,3870,3870,0
20231024,184600,2887728020,3870,3870,3870,3870,0
20231024,184500,2887728020,3870,3870,3870,3870,0
20231024,184400,2887728020,3870,3870,3870,3870,0
20231024,184300,2887728020,3870,3870,3870,3870,0
20231024,184200,2887728020,3870,3870,3870,3870,0
20231024,184100,2887728020,3870,3870,3870,3870,0
20231024,184000,2887728020,3870,3870,3870,3870,0
20231024,183900,2887728020,3870,3870,3870,3870,0
20231024,183800,2887728020,3870,3870,3870,3870,0
20231024,183700,2887728020,3870,3870,3870,3870,0
20231024,183600,2887728020,3870,3870,3870,3870,0
20231024,183500,2887728020,3870,3870,3870,3870,0
20231024,183400,2887728020,3870,3870,3870,3870,0
20231024,183300,2887728020,3870,3870,3870,3870,0
20231024,183200,2887728020,3870,3870,3870,3870,0
20231024,183100,2887728020,3870,3870,3870,3870,0
20231024,183000,2887728020,3870,3870,3870,3870,0
20231024,182900,2887728020,3870,3870,3870,3870,0
20231024,182800,2887728020,3870,3870,3870,3870,0
20231024,182700,2887728020,3870,3870,3870,3870,0
20231024,182600,2887728020,3870,3870,3870,3870,0
20231024,182500,2887728020,3870,3870,3870,3870,0
20231024,182400,2887728020,3870,3870,3870,3870,0
20231024,182300,2887728020,3870,3870,3870,3870,0
20231024,182200,2887728020,3870,3870,3870,3870,0
20231024,182100,2887728020,3870,3870,3870,3870,0
20231024,182000,2887728020,3870,3870,3870,3870,19524
20231024,181900,2887728020,3870,3870,3870,3870,0
20231024,181800,2887728020,3870,3870,3870,3870,0
20231024,181700,2887728020,3870,3870,3870,3870,0
20231024,181600,2887728020,3870,3870,3870,3870,0
20231024,181500,2887728020,3870,3870,3870,3870,0
20231024,181400,2887728020,3870,3870,3870,3870,0
20231024,181300,2887728020,3870,3870,3870,3870,0
20231024,181200,2887728020,3870,3870,3870,3870,0
20231024,181100,2887728020,3870,3870,3870,3870,0
20231024,181000,2887728020,3870,3870,3870,3870,0
20231024,180900,2887728020,3870,3870,3870,3870,0
20231024,180800,2887728020,3870,3870,3870,3870,0
20231024,180700,2887728020,3870,3870,3870,3870,0
20231024,180600,2887728020,3870,3870,3870,3870,0
20231024,180500,2887728020,3870,3870,3870,3870,0
20231024,180400,2887728020,3870,3870,3870,3870,0
20231024,180300,2887728020,3870,3870,3870,3870,0
20231024,180200,2887728020,3870,3870,3870,3870,0
20231024,180100,2887728020,3870,3870,3870,3870,0
20231024,180000,2887728020,3870,3870,3870,3870,0
20231024,175900,2887728020,3870,3870,3870,3870,0
20231024,175800,2887728020,3870,3870,3870,3870,0
20231024,175700,2887728020,3870,3870,3870,3870,0
20231024,175600,2887728020,3870,3870,3870,3870,0
20231024,175500,2887728020,3870,3870,3870,3870,0
20231024,175400,2887728020,3870,3870,3870,3870,0
20231024,175300,2887728020,3870,3870,3870,3870,0
20231024,175200,2887728020,3870,3870,3870,3870,0
20231024,175100,2887728020,3870,3870,3870,3870,0
20231024,175000,2887728020,3870,3870,3870,3870,19524
20231024,174900,2887728020,3870,3870,3870,3870,0
20231024,174800,2887728020,3870,3870,3870,3870,0
20231024,174700,2887728020,3870,3870,3870,3870,0
20231024,174600,2887728020,3870,3870,3870,3870,0
20231024,174500,2887728020,3870,3870,3870,3870,0
20231024,174400,2887728020,3870,3870,3870,3870,0
20231024,174300,2887728020,3870,3870,3870,3870,0
20231024,174200,2887728020,3870,3870,3870,3870,0
20231024,174100,2887728020,3870,3870,3870,3870,0
20231024,174000,2887728020,3870,3870,3870,3870,0
20231024,173900,2887728020,3870,3870,3870,3870,0
20231024,173800,2887728020,3870,3870,3870,3870,0
20231024,173700,2887728020,3870,3870,3870,3870,0
20231024,173600,2887728020,3870,3870,3870,3870,0
20231024,173500,2887728020,3870,3870,3870,3870,0
20231024,173400,2887728020,3870,3870,3870,3870,0
20231024,173300,2887728020,3870,3870,3870,3870,0
20231024,173200,2887728020,3870,3870,3870,3870,0
20231024,173100,2887728020,3870,3870,3870,3870,0
20231024,173000,2887728020,3870,3870,3870,3870,0
20231024,172900,2887728020,3870,3870,3870,3870,0
20231024,172800,2887728020,3870,3870,3870,3870,0
20231024,172700,2887728020,3870,3870,3870,3870,0
20231024,172600,2887728020,3870,3870,3870,3870,0
20231024,172500,2887728020,3870,3870,3870,3870,0
20231024,172400,2887728020,3870,3870,3870,3870,0
20231024,172300,2887728020,3870,3870,3870,3870,0
20231024,172200,2887728020,3870,3870,3870,3870,0
20231024,172100,2887728020,3870,3870,3870,3870,0
20231024,172000,2887728020,3870,3870,3870,3870,19524
20231024,171900,2887728020,3870,3870,3870,3870,0
20231024,171800,2887728020,3870,3870,3870,3870,0
20231024,171700,2887728020,3870,3870,3870,3870,0
20231024,171600,2887728020,3870,3870,3870,3870,0
20231024,171500,2887728020,3870,3870,3870,3870,0
20231024,171400,2887728020,3870,3870,3870,3870,0
20231024,171300,2887728020,3870,3870,3870,3870,0
20231024,171200,2887728020,3870,3870,3870,3870,0
20231024,171100,2887728020,3870,3870,3870,3870,0
20231024,171000,2887728020,3870,3870,3870,3870,0
20231024,170900,2887728020,3870,3870,3870,3870,0
20231024,170800,2887728020,3870,3870,3870,3870,0
20231024,170700,2887728020,3870,3870,3870,3870,0
20231024,170600,2887728020,3870,3870,3870,3870,0
20231024,170500,2887728020,3870,3870,3870,3870,0
20231024,170400,2887728020,3870,3870,3870,3870,0
20231024,170300,2887728020,3870,3870,3870,3870,0
20231024,170200,2887728020,3870,3870,3870,3870,0
20231024,170100,2887728020,3870,3870,3870,3870,0
20231024,170000,2887728020,3870,3870,3870,3870,0
20231024,165900,2887728020,3870,3870,3870,3870,0
20231024,165800,2887728020,3870,3870,3870,3870,0
20231024,165700,2887728020,3870,3870,3870,3870,0
20231024,165600,2887728020,3870,3870,3870,3870,0
20231024,165500,2887728020,3870,3870,3870,3870,0
20231024,165400,2887728020,3870,3870,3870,3870,0
20231024,165300,2887728020,3870,3870,3870,3870,0
20231024,165200,2887728020,3870,3870,3870,3870,0
20231024,165100,2887728020,3870,3870,3870,3870,0
20231024,165000,2887728020,3870,3870,3870,3870,19524
20231024,164900,2887728020,3870,3870,3870,3870,0
20231024,164800,2887728020,3870,3870,3870,3870,0
20231024,164700,2887728020,3870,3870,3870,3870,0
20231024,164600,2887728020,3870,3870,3870,3870,0
20231024,164500,2887728020,3870,3870,3870,3870,0
20231024,164400,2887728020,3870,3870,3870,3870,0
20231024,164300,2887728020,3870,3870,3870,3870,0
20231024,164200,2887728020,3870,3870,3870,3870,0
20231024,164100,2887728020,3870,3870,3870,3870,0
20231024,164000,2887728020,3870,3870,3870,3870,0
20231024,163900,2887728020,3870,3870,3870,3870,0
20231024,163800,2887728020,3870,3870,3870,3870,0
20231024,163700,2887728020,3870,3870,3870,3870,0
20231024,163600,2887728020,3870,3870,3870,3870,0
20231024,163500,2887728020,3870,3870,3870,3870,0
20231024,163400,2887728020,3870,3870,3870,3870,0
20231024,163300,2887728020,3870,3870,3870,3870,0
20231024,163200,2887728020,3870,3870,3870,3870,0
20231024,163100,2887728020,3870,3870,3870,3870,0
20231024,163000,2887728020,3870,3870,3870,3870,0
20231024,162900,2887728020,3870,3870,3870,3870,0
20231024,162800,2887728020,3870,3870,3870,3870,0
20231024,162700,2887728020,3870,3870,3870,3870,0
20231024,162600,2887728020,3870,3870,3870,3870,0
20231024,162500,2887728020,3870,3870,3870,3870,0
20231024,162400,2887728020,3870,3870,3870,3870,0
20231024,162300,2887728020,3870,3870,3870,3870,0
20231024,162200,2887728020,3870,3870,3870,3870,0
20231024,162100,2887728020,3870,3870,3870,3870,0
20231024,162000,2887728020,3870,3870,3870,3870,19524
20231024,161900,2887728020,3870,3870,3870,3870,0
20231024,161800,2887728020,3870,3870,3870,3870,0
20231024,161700,2887728020,3870,3870,3870,3870,0
20231024,161600,2887728020,3870,3870,3870,3870,0
20231024,161500,2887728020,3870,3870,3870,3870,0
20231024,161400,2887728020,3870,3870,3870,3870,0
20231024,161300,2887728020,3870,3870,3870,3870,0
20231024,161200,2887728020,3870,3870,3870,3870,0
20231024,161100,2887728020,3870,3870,3870,3870,0
20231024,161000,2887728020,3870,3870,3870,3870,0
20231024,160900,2887728020,3870,3870,3870,3870,0
20231024,160800,2887728020,3870,3870,3870,3870,0
20231024,160700,2887728020,3870,3870,3870,3870,0
20231024,160600,2887728020,3870,3870,3870,3870,0
20231024,160500,2887728020,3870,3870,3870,3870,0
20231024,160400,2887728020,3870,3870,3870,3870,0
20231024,160300,2887728020,3870,3870,3870,3870,0
20231024,160200,2887728020,3870,3870,3870,3870,0
20231024,160100,2887728020,3870,3870,3870,3870,0
20231024,160000,2887728020,3870,3870,3870,3870,0
20231024,155900,2887728020,3870,3870,3870,3870,0
20231024,155800,2887728020,3870,3870,3870,3870,0
20231024,155700,2887728020,3870,3870,3870,3870,0
20231024,155600,2887728020,3870,3870,3870,3870,0
20231024,155500,2887728020,3870,3870,3870,3870,0
20231024,155400,2887728020,3870,3870,3870,3870,0
20231024,155300,2887728020,3870,3870,3870,3870,0
20231024,155200,2887728020,3870,3870,3870,3870,0
20231024,155100,2887728020,3870,3870,3870,3870,0
20231024,155000,2887728020,3870,3870,3870,3870,19524
20231024,154900,2887728020,3870,3870,3870,3870,0
20231024,154800,2887728020,3870,3870,3870,3870,0
20231024,154700,2887728020,3870,3870,3870,3870,0
20231024,154600,2887728020,3870,3870,3870,3870,0
20231024,154500,2887728020,3870,3870,3870,3870,0
20231024,154400,2887728020,3870,3870,3870,3870,0
20231024,154300,2887728020,3870,3870,3870,3870,0
20231024,154200,2887728020,3870,3870,3870,3870,0
20231024,154100,2887728020,3870,3870,3870,3870,0
20231024,154000,2887728020,3870,3870,3870,3870,0
20231024,153900,2887728020,3870,3870,3870,3870,0
20231024,153800,2887728020,3870,3870,3870,3870,0
20231024,153700,2887728020,3870,3870,3870,3870,0
20231024,153600,2887728020,3870,3870,3870,3870,0
20231024,153500,2887728020,3870,3870,3870,3870,0
20231024,153400,2887728020,3870,3870,3870,3870,0
20231024,153300,2887728020,3870,3870,3870,3870,0
20231024,153200,2887728020,3870,3870,3870,3870,0
20231024,153100,2887728020,3870,3870,3870,3870,0
20231024,153000,2887728020,3870,3870,3870,3870,19524
20231024,152900,2812170140,3875,3875,3875,3875,0
20231024,152800,2812170140,3875,3875,3875,3875,0
20231024,152700,2812170140,3875,3875,3875,3875,0
20231024,152600,2812170140,3875,3875,3875,3875,0
20231024,152500,2812170140,3875,3875,3875,3875,0
20231024,152400,2812170140,3875,3875,3875,3875,0
20231024,152300,2812170140,3875,3875,3875,3875,0
20231024,152200,2812170140,3875,3875,3875,3875,0
20231024,152100,2812170140,3875,3875,3875,3875,0
20231024,152000,2812170140,3875,3875,3875,3875,0
20231024,151900,2812170140,3875,3870,3875,3865,1942
20231024,151800,2804662930,3870,3875,3875,3865,2789
20231024,151700,2793870505,3875,3875,3875,3860,2664
20231024,151600,2783582280,3865,3875,3875,3865,2514
20231024,151500,2773855110,3875,3875,3875,3875,599
20231024,151400,2771533985,3860,3875,3875,3860,6210
20231024,151300,2747540095,3875,3870,3875,3865,251
20231024,151200,2746569770,3870,3870,3870,3870,5188
20231024,151100,2726492210,3870,3880,3880,3870,1672
20231024,151000,2720012310,3885,3870,3885,3870,2545
20231024,150900,2710141705,3870,3870,3870,3870,599
20231024,150800,2707823575,3870,3875,3875,3870,525
20231024,150700,2705789260,3880,3880,3880,3880,16
20231024,150600,2705727180,3880,3880,3880,3880,1206
20231024,150500,2701047900,3880,3870,3880,3870,103
20231024,150400,2700649280,3880,3870,3880,3860,2682
20231024,150300,2690288770,3875,3875,3875,3875,0
20231024,150200,2690288770,3875,3880,3880,3870,320
20231024,150100,2689050235,3880,3885,3885,3880,1088
20231024,150000,2684828740,3885,3885,3890,3875,8156
20231024,145900,2653205150,3880,3880,3885,3880,1748
20231024,145800,2646415485,3870,3870,3870,3870,61
20231024,145700,2646179415,3870,3870,3885,3870,920
20231024,145600,2642617515,3870,3880,3880,3870,901
20231024,145500,2639123765,3885,3885,3885,3880,2880
20231024,145400,2627935030,3890,3890,3890,3890,0
20231024,145300,2627935030,3890,3890,3890,3890,2
20231024,145200,2627927250,3890,3875,3890,3875,673
20231024,145100,2625318505,3870,3885,3890,3870,4417
20231024,145000,2608181145,3885,3885,3885,3885,10
20231024,144900,2608142295,3875,3875,3890,3875,34
20231024,144800,2608010530,3890,3870,3890,3870,799
20231024,144700,2604918160,3890,3870,3890,3870,572
20231024,144600,2602704000,3890,3890,3890,3870,625
20231024,144500,2600278755,3885,3880,3885,3880,435
20231024,144400,2598590150,3880,3880,3880,3880,659
20231024,144300,2596033230,3880,3875,3880,3875,284
20231024,144200,2594932010,3880,3880,3880,3880,38
20231024,144100,2594784570,3875,3875,3875,3875,0
20231024,144000,2594784570,3875,3880,3880,3875,1566
20231024,143900,2588709990,3885,3885,3885,3885,1400
20231024,143800,2583270990,3890,3880,3890,3880,2063
20231024,143700,2575256285,3880,3890,3895,3880,3178
20231024,143600,2562906105,3885,3875,3890,3875,10566
20231024,143500,2521897110,3875,3875,3875,3875,14
20231024,143400,2521842860,3870,3865,3875,3865,1545
20231024,143300,2515870205,3865,3875,3875,3865,633
20231024,143200,2513418660,3875,3865,3875,3865,931
20231024,143100,2509820335,3875,3865,3875,3865,2360
20231024,143000,2500698915,3865,3865,3865,3865,800
20231024,142900,2497606915,3875,3870,3875,3870,1635
20231024,142800,2491279460,3865,3870,3870,3865,200
20231024,142700,2490505960,3875,3875,3875,3860,981
20231024,142600,2486704985,3870,3865,3870,3865,1156
20231024,142500,2482231515,3865,3865,3865,3865,330
20231024,142400,2480956065,3865,3870,3870,3865,107
20231024,142300,2480542005,3865,3865,3865,3865,91
20231024,142200,2480190290,3870,3870,3875,3870,57
20231024,142100,2479969520,3875,3875,3875,3860,1078
20231024,142000,2475794695,3880,3880,3885,3875,2083
20231024,141900,2467713000,3880,3875,3880,3870,6435
20231024,141800,2442787935,3875,3870,3875,3870,1778
20231024,141700,2435905065,3865,3865,3870,3865,311
20231024,141600,2434702770,3870,3860,3870,3860,2596
20231024,141500,2424676615,3865,3865,3865,3855,167
20231024,141400,2424032650,3870,3870,3870,3860,586
20231024,141300,2421769920,3870,3875,3875,3860,1538
20231024,141200,2415822785,3875,3860,3875,3860,6550
20231024,141100,2390496375,3860,3845,3865,3845,2571
20231024,141000,2380575705,3855,3850,3855,3850,54
20231024,140900,2380367540,3860,3855,3860,3855,881
20231024,140800,2376971280,3855,3860,3860,3845,349
20231024,140700,2375628425,3845,3855,3860,3845,366
20231024,140600,2374218025,3860,3860,3860,3850,2012
20231024,140500,2366466105,3860,3855,3860,3855,1438
20231024,140400,2360920875,3855,3850,3855,3850,1519
20231024,140300,2355067705,3855,3830,3855,3830,8638
20231024,140200,2321933700,3850,3835,3850,3835,2049
20231024,140100,2314064965,3835,3835,3835,3835,5
20231024,140000,2314045790,3830,3815,3840,3815,3434
20231024,135900,2300905690,3815,3815,3815,3815,493
20231024,135800,2299024895,3815,3815,3815,3815,0
20231024,135700,2299024895,3815,3815,3815,3815,0
20231024,135600,2299024895,3815,3815,3815,3815,0
20231024,135500,2299024895,3815,3815,3815,3815,0
20231024,135400,2299024895,3815,3805,3815,3805,402
20231024,135300,2297495225,3800,3785,3800,3785,150
20231024,135200,2296926725,3795,3785,3795,3780,6885
20231024,135100,2270900770,3780,3805,3805,3780,2311
20231024,135000,2262147840,3775,3775,3790,3765,5145
20231024,134900,2242740415,3770,3815,3815,3770,7734
20231024,134800,2213400875,3795,3800,3805,3795,2090
20231024,134700,2205460885,3800,3805,3805,3800,1301
20231024,134600,2200516985,3830,3805,3830,3805,21
20231024,134500,2200437055,3795,3835,3835,3795,7371
20231024,134400,2172368780,3835,3835,3835,3835,13
20231024,134300,2172318925,3825,3835,3835,3825,103
20231024,134200,2171924930,3825,3835,3835,3825,7
20231024,134100,2171898145,3825,3825,3825,3825,91
20231024,134000,2171550070,3835,3830,3835,3830,20
20231024,133900,2171473465,3835,3835,3835,3835,4
20231024,133800,2171458125,3820,3820,3820,3820,100
20231024,133700,2171076125,3835,3815,3835,3815,13
20231024,133600,2171026450,3815,3815,3815,3815,250
20231024,133500,2170072700,3815,3825,3825,3815,4264
20231024,133400,2153776235,3825,3835,3840,3825,1557
20231024,133300,2147804320,3840,3850,3850,3840,221
20231024,133200,2146955595,3850,3840,3850,3840,83
20231024,133100,2146636865,3840,3845,3845,3840,867
20231024,133000,2143307530,3855,3845,3855,3840,1359
20231024,132900,2138073840,3850,3845,3850,3845,429
20231024,132800,2136424200,3850,3850,3850,3850,1362
20231024,132700,2131180500,3850,3835,3850,3835,5403
20231024,132600,2110432575,3830,3830,3835,3830,1251
20231024,132500,2105640745,3830,3835,3835,3830,1608
20231024,132400,2099482075,3835,3825,3835,3820,5775
20231024,132300,2077373700,3825,3820,3825,3820,699
20231024,132200,2074700770,3820,3825,3825,3820,134
20231024,132100,2074188870,3825,3830,3830,3825,376
20231024,132000,2072748795,3835,3835,3835,3830,1799
20231024,131900,2065849870,3835,3815,3835,3815,9078
20231024,131800,2031116100,3815,3815,3815,3810,516
20231024,131700,2029149395,3815,3815,3815,3815,446
20231024,131600,2027447905,3800,3805,3805,3800,500
20231024,131500,2025547175,3815,3815,3815,3815,0
20231024,131400,2025547175,3815,3815,3815,3815,0
20231024,131300,2025547175,3815,3800,3815,3800,4354
20231024,131200,2009001960,3815,3815,3815,3815,1
20231024,131100,2008998145,3790,3795,3795,3790,1608
20231024,131000,2002901120,3820,3790,3820,3785,947
20231024,130900,1999310495,3790,3785,3790,3785,608
20231024,130800,1997006215,3775,3800,3810,3775,2442
20231024,130700,1987753025,3810,3810,3810,3810,200
20231024,130600,1986991025,3805,3815,3815,3805,775
20231024,130500,1984036425,3820,3820,3825,3820,39
20231024,130400,1983887345,3830,3820,3830,3815,2807
20231024,130300,1973155925,3810,3810,3815,3810,428
20231024,130200,1971524745,3810,3805,3810,3805,502
20231024,130100,1969612130,3810,3810,3810,3810,0
20231024,130000,1969612130,3810,3805,3810,3800,238
20231024,125900,1968706850,3805,3810,3810,3805,155
20231024,125800,1968117040,3825,3800,3825,3800,3379
20231024,125700,1955210140,3800,3805,3805,3800,887
20231024,125600,1951837855,3805,3805,3805,3805,43
20231024,125500,1951674240,3800,3800,3800,3800,700
20231024,125400,1949014240,3825,3805,3825,3800,235
20231024,125300,1948120295,3805,3820,3820,3805,1274
20231024,125200,1943259945,3820,3820,3820,3820,1505
20231024,125100,1937510845,3825,3830,3830,3825,3181
20231024,125000,1925343020,3835,3830,3835,3830,1787
20231024,124900,1918494690,3830,3830,3830,3830,551
20231024,124800,1916384360,3820,3825,3825,3820,301
20231024,124700,1915234485,3825,3820,3825,3820,1905
20231024,124600,1907954985,3825,3800,3825,3800,6669
20231024,124500,1882552080,3800,3800,3800,3800,656
20231024,124400,1880059280,3765,3795,3795,3765,4029
20231024,124300,1864832035,3800,3795,3800,3795,166
20231024,124200,1864202055,3795,3785,3795,3785,803
20231024,124100,1861161340,3785,3785,3785,3785,2679
20231024,124000,1851021325,3785,3785,3785,3785,175
20231024,123900,1850358950,3785,3785,3785,3785,85
20231024,123800,1850037225,3785,3785,3785,3785,36
20231024,123700,1849900965,3790,3790,3790,3790,12
20231024,123600,1849855485,3790,3790,3795,3790,6
20231024,123500,1849832740,3785,3785,3785,3785,100
20231024,123400,1849454240,3790,3790,3790,3790,0
20231024,123300,1849454240,3790,3785,3790,3785,750
20231024,123200,1846611745,3785,3780,3790,3780,207
20231024,123100,1845828660,3780,3780,3780,3780,511
20231024,123000,1843897080,3780,3780,3780,3780,200
20231024,122900,1843141080,3780,3780,3780,3780,987
20231024,122800,1839410220,3780,3790,3790,3780,2316
20231024,122700,1830653570,3790,3790,3795,3790,456
20231024,122600,1828923885,3795,3790,3795,3790,1082
20231024,122500,1824818145,3795,3800,3800,3790,1607
20231024,122400,1818718535,3800,3780,3800,3780,7907
20231024,122300,1788681930,3775,3770,3775,3770,406
20231024,122200,1787149785,3770,3745,3770,3745,5813
20231024,122100,1765293175,3735,3745,3745,3735,2503
20231024,122000,1755921440,3725,3735,3745,3725,2017
20231024,121900,1748379850,3725,3725,3725,3725,0
20231024,121800,1748379850,3725,3730,3730,3725,7814
20231024,121700,1719272600,3740,3740,3740,3740,0
20231024,121600,1719272600,3740,3740,3740,3740,268
20231024,121500,1718270280,3740,3735,3740,3735,1011
20231024,121400,1714494190,3735,3735,3735,3735,8
20231024,121300,1714464310,3725,3725,3725,3725,1020
20231024,121200,1710664810,3725,3735,3740,3725,1477
20231024,121100,1705152655,3735,3740,3740,3735,101
20231024,121000,1704775415,3745,3745,3745,3745,1
20231024,120900,1704771670,3735,3735,3735,3735,256
20231024,120800,1703815510,3740,3740,3740,3740,0
20231024,120700,1703815510,3740,3735,3740,3735,593
20231024,120600,1701597745,3735,3735,3735,3735,22
20231024,120500,1701515575,3735,3730,3735,3730,1121
20231024,120400,1697330465,3730,3730,3730,3730,2
20231024,120300,1697323005,3740,3735,3740,3735,187
20231024,120200,1696623675,3740,3735,3740,3735,213
20231024,120100,1695827580,3740,3735,3745,3735,21
20231024,120000,1695749130,3735,3735,3735,3735,1
20231024,115900,1695745395,3730,3730,3730,3730,690
20231024,115800,1693171695,3735,3735,3735,3735,434
20231024,115700,1691550705,3735,3735,3735,3735,225
20231024,115600,1690710330,3740,3750,3750,3740,1185
20231024,115500,1686278250,3750,3740,3750,3740,20
20231024,115400,1686203410,3745,3745,3745,3745,200
20231024,115300,1685454410,3750,3750,3750,3745,304
20231024,115200,1684314425,3750,3750,3750,3750,2720
20231024,115100,1674114425,3750,3745,3750,3745,31
20231024,115000,1673998325,3755,3750,3755,3735,1082
20231024,114900,1669943650,3755,3750,3755,3750,30
20231024,114800,1669831015,3750,3750,3750,3745,168
20231024,114700,1669201150,3745,3745,3750,3745,104
20231024,114600,1668811650,3745,3750,3760,3745,497
20231024,114500,1666947940,3750,3750,3750,3750,1110
20231024,114400,1662785440,3750,3745,3750,3745,138
20231024,114300,1662268625,3745,3745,3745,3745,359
20231024,114200,1660924170,3745,3745,3745,3745,1
20231024,114100,1660920425,3745,3735,3745,3735,127
20231024,114000,1660446025,3740,3740,3740,3740,1
20231024,113900,1660442285,3745,3745,3745,3745,5
20231024,113800,1660423560,3735,3735,3735,3735,2
20231024,113700,1660416090,3740,3735,3740,3735,62
20231024,113600,1660184410,3745,3740,3750,3735,1110
20231024,113500,1656035260,3750,3750,3750,3750,1
20231024,113400,1656031510,3740,3755,3755,3740,514
20231024,113300,1654101955,3755,3750,3755,3750,592
20231024,113200,1651879020,3750,3750,3755,3750,505
20231024,113100,1649984820,3755,3730,3755,3730,661
20231024,113000,1647515730,3730,3730,3730,3730,0
20231024,112900,1647515730,3730,3715,3730,3715,2077
20231024,112800,1639796720,3715,3730,3730,3715,153
20231024,112700,1639228295,3730,3725,3730,3725,83
20231024,112600,1638919055,3730,3740,3740,3725,5328
20231024,112500,1619037670,3750,3745,3750,3745,2761
20231024,112400,1608685250,3750,3740,3750,3740,3487
20231024,112300,1595624850,3740,3750,3750,3740,117
20231024,112200,1595186270,3740,3750,3750,3740,1424
20231024,112100,1589846770,3750,3750,3750,3750,650
20231024,112000,1587409270,3740,3735,3740,3735,1095
20231024,111900,1583316210,3730,3720,3730,3720,1572
20231024,111800,1577458210,3710,3715,3715,3710,1471
20231024,111700,1572000785,3710,3725,3725,3710,130
20231024,111600,1571517945,3725,3710,3725,3710,306
20231024,111500,1570382520,3700,3690,3700,3690,1678
20231024,111400,1564176340,3690,3690,3690,3690,53
20231024,111300,1563980770,3690,3690,3690,3690,179
20231024,111200,1563320260,3690,3690,3690,3690,1687
20231024,111100,1557095230,3690,3690,3690,3690,0
20231024,111000,1557095230,3690,3690,3690,3685,961
20231024,110900,1553553510,3695,3690,3695,3690,338
20231024,110800,1552306275,3690,3685,3690,3685,873
20231024,110700,1549085840,3690,3685,3690,3685,468
20231024,110600,1547360690,3685,3690,3690,3680,4645
20231024,110500,1530260370,3690,3685,3695,3685,933
20231024,110400,1526813760,3695,3695,3695,3695,1453
20231024,110300,1521444925,3680,3690,3695,3680,1903
20231024,110200,1514426235,3700,3685,3700,3685,959
20231024,110100,1510887630,3685,3690,3690,3685,326
20231024,110000,1509684815,3690,3680,3690,3680,417
20231024,105900,1508147930,3680,3675,3680,3670,373
20231024,105800,1506777225,3680,3675,3680,3675,1964
20231024,105700,1499559025,3680,3675,3680,3675,96
20231024,105600,1499205975,3675,3680,3680,3675,372
20231024,105500,1497838830,3675,3670,3680,3670,860
20231024,105400,1494679475,3670,3680,3680,3670,4899
20231024,105300,1476697500,3680,3680,3680,3680,48
20231024,105200,1476520860,3685,3685,3685,3685,3
20231024,105100,1476509805,3685,3680,3685,3680,1018
20231024,105000,1472762565,3680,3670,3680,3670,16
20231024,104900,1472703745,3670,3670,3670,3670,1636
20231024,104800,1466699625,3670,3680,3680,3670,258
20231024,104700,1465750205,3680,3680,3680,3680,37
20231024,104600,1465614045,3680,3675,3680,3675,4108
20231024,104500,1450499855,3670,3670,3675,3670,103
20231024,104400,1450121495,3670,3660,3670,3660,625
20231024,104300,1447827755,3660,3660,3660,3660,201
20231024,104200,1447092095,3655,3665,3665,3655,2355
20231024,104100,1438470620,3655,3655,3665,3650,1060
20231024,104000,1434600635,3650,3640,3660,3640,1182
20231024,103900,1430293975,3630,3645,3645,3630,3011
20231024,103800,1419339230,3630,3640,3640,3630,5438
20231024,103700,1399560910,3645,3645,3645,3640,816
20231024,103600,1396590485,3645,3645,3645,3645,240
20231024,103500,1395715685,3645,3650,3650,3645,1720
20231024,103400,1389446250,3650,3655,3655,3650,976
20231024,103300,1385883675,3660,3660,3660,3660,420
20231024,103200,1384346475,3665,3660,3665,3655,2104
20231024,103100,1376656175,3655,3660,3660,3655,101
20231024,103000,1376287015,3650,3660,3660,3650,32
20231024,102900,1376169915,3670,3650,3670,3650,59
20231024,102800,1375954485,3645,3650,3650,3645,272
20231024,102700,1374962450,3650,3660,3665,3650,1141
20231024,102600,1370790795,3660,3690,3695,3660,813
20231024,102500,1367810870,3690,3660,3690,3660,989
20231024,102400,1364191010,3660,3655,3660,3650,456
20231024,102300,1362525090,3640,3635,3640,3635,134
20231024,102200,1362037950,3635,3660,3680,3635,7130
20231024,102100,1336050925,3660,3665,3665,3660,1682
20231024,102000,1329894555,3660,3655,3680,3650,2996
20231024,101900,1318929310,3655,3670,3670,3655,10827
20231024,101800,1279329375,3670,3670,3670,3670,1610
20231024,101700,1273420675,3660,3675,3675,3660,6421
20231024,101600,1249870230,3675,3690,3690,3675,5164
20231024,101500,1230864690,3690,3690,3690,3690,565
20231024,101400,1228779840,3685,3685,3685,3685,281
20231024,101300,1227744355,3685,3695,3695,3685,467
20231024,101200,1226023125,3690,3690,3715,3685,3919
20231024,101100,1211569515,3690,3705,3705,3690,7374
20231024,101000,1184264535,3705,3710,3710,3705,2159
20231024,100900,1176259915,3715,3705,3715,3705,594
20231024,100800,1174059130,3705,3720,3720,3705,5183
20231024,100700,1154814925,3720,3715,3720,3705,4600
20231024,100600,1137750160,3715,3720,3720,3715,1379
20231024,100500,1132624270,3720,3715,3720,3715,474
20231024,100400,1130863060,3715,3710,3715,3710,468
20231024,100300,1129125750,3715,3720,3725,3710,1308
20231024,100200,1124265505,3720,3710,3725,3710,528
20231024,100100,1122301365,3710,3720,3720,3705,4861
20231024,100000,1104245260,3725,3700,3725,3695,2959
20231024,095900,1093265755,3695,3735,3740,3690,30456
20231024,095800,979928610,3735,3750,3750,3735,6924
20231024,095700,954032485,3760,3750,3760,3745,496
20231024,095600,952169820,3750,3750,3755,3745,4404
20231024,095500,935673450,3750,3750,3765,3750,598
20231024,095400,933428985,3750,3750,3750,3745,2202
20231024,095300,925176100,3750,3750,3750,3745,1487
20231024,095200,919603435,3750,3770,3770,3750,386
20231024,095100,918148235,3745,3750,3755,3745,7889
20231024,095000,888567855,3755,3745,3755,3745,4657
20231024,094900,871121930,3755,3760,3760,3745,5731
20231024,094800,849611410,3760,3775,3775,3760,2126
20231024,094700,841600745,3775,3810,3810,3775,11913
20231024,094600,796448680,3810,3805,3810,3805,2396
20231024,094500,787329095,3805,3805,3810,3805,893
20231024,094400,783930070,3810,3800,3810,3800,1242
20231024,094300,779198850,3800,3805,3810,3800,3448
20231024,094200,766078165,3810,3810,3810,3800,652
20231024,094100,763597720,3810,3805,3810,3795,5395
20231024,094000,743091065,3805,3805,3815,3805,4508
20231024,093900,725896950,3805,3810,3810,3800,6493
20231024,093800,701176320,3805,3785,3810,3785,3373
20231024,093700,688347945,3785,3800,3810,3785,5091
20231024,093600,669014390,3800,3795,3800,3795,5328
20231024,093500,648779325,3790,3790,3790,3780,1179
20231024,093400,644311725,3790,3785,3790,3780,1642
20231024,093300,638101655,3790,3780,3795,3780,1782
20231024,093200,631362275,3785,3780,3785,3775,1145
20231024,093100,627035550,3780,3770,3785,3770,491
20231024,093000,625181240,3770,3805,3810,3770,5701
20231024,092900,603652705,3805,3790,3805,3780,7029
20231024,092800,577049220,3785,3790,3805,3785,1207
20231024,092700,572474975,3790,3800,3810,3790,469
20231024,092600,570693870,3780,3775,3780,3775,249
20231024,092500,569753055,3775,3800,3800,3775,4600
20231024,092400,552365100,3780,3795,3800,3780,1866
20231024,092300,545289495,3780,3795,3800,3775,4068
20231024,092200,529893120,3795,3795,3800,3795,2012
20231024,092100,522257305,3795,3805,3805,3795,4324
20231024,092000,505834065,3810,3810,3810,3805,889
20231024,091900,502449845,3805,3805,3805,3805,661
20231024,091800,499934740,3805,3810,3810,3800,4555
20231024,091700,482611805,3810,3815,3815,3810,2430
20231024,091600,473353415,3815,3830,3830,3815,3793
20231024,091500,458853735,3835,3835,3835,3830,1916
20231024,091400,451510695,3835,3860,3860,3835,792
20231024,091300,448463465,3855,3860,3860,3850,1122
20231024,091200,444132815,3855,3850,3865,3850,3804
20231024,091100,429470385,3850,3850,3855,3835,2121
20231024,091000,421315360,3850,3855,3865,3845,6481
20231024,090900,396333260,3855,3850,3860,3840,8695
20231024,090800,362825345,3855,3840,3855,3840,16713
20231024,090700,298599005,3840,3835,3845,3815,8947
20231024,090600,264265660,3820,3820,3830,3805,16244
20231024,090500,202184730,3810,3815,3825,3810,3040
20231024,090400,190584315,3815,3835,3840,3815,7347
20231024,090300,162445170,3825,3825,3835,3805,6952
20231024,090200,135870405,3825,3795,3855,3795,15331
20231024,090100,77159315,3795,3810,3820,3795,10999
20231024,090000,35248155,3800,3730,3800,3730,9386