KissMeData/014470/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185400,1564618020,2830,2830,2830,2830,17847
20231024,185300,1564618020,2830,2830,2830,2830,0
20231024,185200,1564618020,2830,2830,2830,2830,0
20231024,185100,1564618020,2830,2830,2830,2830,0
20231024,185000,1564618020,2830,2830,2830,2830,0
20231024,184900,1564618020,2830,2830,2830,2830,0
20231024,184800,1564618020,2830,2830,2830,2830,0
20231024,184700,1564618020,2830,2830,2830,2830,0
20231024,184600,1564618020,2830,2830,2830,2830,0
20231024,184500,1564618020,2830,2830,2830,2830,0
20231024,184400,1564618020,2830,2830,2830,2830,0
20231024,184300,1564618020,2830,2830,2830,2830,0
20231024,184200,1564618020,2830,2830,2830,2830,0
20231024,184100,1564618020,2830,2830,2830,2830,0
20231024,184000,1564618020,2830,2830,2830,2830,0
20231024,183900,1564618020,2830,2830,2830,2830,0
20231024,183800,1564618020,2830,2830,2830,2830,0
20231024,183700,1564618020,2830,2830,2830,2830,0
20231024,183600,1564618020,2830,2830,2830,2830,0
20231024,183500,1564618020,2830,2830,2830,2830,0
20231024,183400,1564618020,2830,2830,2830,2830,0
20231024,183300,1564618020,2830,2830,2830,2830,0
20231024,183200,1564618020,2830,2830,2830,2830,0
20231024,183100,1564618020,2830,2830,2830,2830,0
20231024,183000,1564618020,2830,2830,2830,2830,0
20231024,182900,1564618020,2830,2830,2830,2830,0
20231024,182800,1564618020,2830,2830,2830,2830,0
20231024,182700,1564618020,2830,2830,2830,2830,0
20231024,182600,1564618020,2830,2830,2830,2830,0
20231024,182500,1564618020,2830,2830,2830,2830,0
20231024,182400,1564618020,2830,2830,2830,2830,17847
20231024,182300,1564618020,2830,2830,2830,2830,0
20231024,182200,1564618020,2830,2830,2830,2830,0
20231024,182100,1564618020,2830,2830,2830,2830,0
20231024,182000,1564618020,2830,2830,2830,2830,0
20231024,181900,1564618020,2830,2830,2830,2830,0
20231024,181800,1564618020,2830,2830,2830,2830,0
20231024,181700,1564618020,2830,2830,2830,2830,0
20231024,181600,1564618020,2830,2830,2830,2830,0
20231024,181500,1564618020,2830,2830,2830,2830,0
20231024,181400,1564618020,2830,2830,2830,2830,0
20231024,181300,1564618020,2830,2830,2830,2830,0
20231024,181200,1564618020,2830,2830,2830,2830,0
20231024,181100,1564618020,2830,2830,2830,2830,0
20231024,181000,1564618020,2830,2830,2830,2830,0
20231024,180900,1564618020,2830,2830,2830,2830,0
20231024,180800,1564618020,2830,2830,2830,2830,0
20231024,180700,1564618020,2830,2830,2830,2830,0
20231024,180600,1564618020,2830,2830,2830,2830,0
20231024,180500,1564618020,2830,2830,2830,2830,0
20231024,180400,1564618020,2830,2830,2830,2830,0
20231024,180300,1564618020,2830,2830,2830,2830,0
20231024,180200,1564618020,2830,2830,2830,2830,0
20231024,180100,1564618020,2830,2830,2830,2830,0
20231024,180000,1564618020,2830,2830,2830,2830,0
20231024,175900,1564618020,2830,2830,2830,2830,0
20231024,175800,1564618020,2830,2830,2830,2830,0
20231024,175700,1564618020,2830,2830,2830,2830,0
20231024,175600,1564618020,2830,2830,2830,2830,0
20231024,175500,1564618020,2830,2830,2830,2830,0
20231024,175400,1564618020,2830,2830,2830,2830,17847
20231024,175300,1564618020,2830,2830,2830,2830,0
20231024,175200,1564618020,2830,2830,2830,2830,0
20231024,175100,1564618020,2830,2830,2830,2830,0
20231024,175000,1564618020,2830,2830,2830,2830,0
20231024,174900,1564618020,2830,2830,2830,2830,0
20231024,174800,1564618020,2830,2830,2830,2830,0
20231024,174700,1564618020,2830,2830,2830,2830,0
20231024,174600,1564618020,2830,2830,2830,2830,0
20231024,174500,1564618020,2830,2830,2830,2830,0
20231024,174400,1564618020,2830,2830,2830,2830,0
20231024,174300,1564618020,2830,2830,2830,2830,0
20231024,174200,1564618020,2830,2830,2830,2830,0
20231024,174100,1564618020,2830,2830,2830,2830,0
20231024,174000,1564618020,2830,2830,2830,2830,0
20231024,173900,1564618020,2830,2830,2830,2830,0
20231024,173800,1564618020,2830,2830,2830,2830,0
20231024,173700,1564618020,2830,2830,2830,2830,0
20231024,173600,1564618020,2830,2830,2830,2830,0
20231024,173500,1564618020,2830,2830,2830,2830,0
20231024,173400,1564618020,2830,2830,2830,2830,0
20231024,173300,1564618020,2830,2830,2830,2830,0
20231024,173200,1564618020,2830,2830,2830,2830,0
20231024,173100,1564618020,2830,2830,2830,2830,0
20231024,173000,1564618020,2830,2830,2830,2830,0
20231024,172900,1564618020,2830,2830,2830,2830,0
20231024,172800,1564618020,2830,2830,2830,2830,0
20231024,172700,1564618020,2830,2830,2830,2830,0
20231024,172600,1564618020,2830,2830,2830,2830,0
20231024,172500,1564618020,2830,2830,2830,2830,0
20231024,172400,1564618020,2830,2830,2830,2830,17847
20231024,172300,1564618020,2830,2830,2830,2830,0
20231024,172200,1564618020,2830,2830,2830,2830,0
20231024,172100,1564618020,2830,2830,2830,2830,0
20231024,172000,1564618020,2830,2830,2830,2830,0
20231024,171900,1564618020,2830,2830,2830,2830,0
20231024,171800,1564618020,2830,2830,2830,2830,0
20231024,171700,1564618020,2830,2830,2830,2830,0
20231024,171600,1564618020,2830,2830,2830,2830,0
20231024,171500,1564618020,2830,2830,2830,2830,0
20231024,171400,1564618020,2830,2830,2830,2830,0
20231024,171300,1564618020,2830,2830,2830,2830,0
20231024,171200,1564618020,2830,2830,2830,2830,0
20231024,171100,1564618020,2830,2830,2830,2830,0
20231024,171000,1564618020,2830,2830,2830,2830,0
20231024,170900,1564618020,2830,2830,2830,2830,0
20231024,170800,1564618020,2830,2830,2830,2830,0
20231024,170700,1564618020,2830,2830,2830,2830,0
20231024,170600,1564618020,2830,2830,2830,2830,0
20231024,170500,1564618020,2830,2830,2830,2830,0
20231024,170400,1564618020,2830,2830,2830,2830,0
20231024,170300,1564618020,2830,2830,2830,2830,0
20231024,170200,1564618020,2830,2830,2830,2830,0
20231024,170100,1564618020,2830,2830,2830,2830,0
20231024,170000,1564618020,2830,2830,2830,2830,0
20231024,165900,1564618020,2830,2830,2830,2830,0
20231024,165800,1564618020,2830,2830,2830,2830,0
20231024,165700,1564618020,2830,2830,2830,2830,0
20231024,165600,1564618020,2830,2830,2830,2830,0
20231024,165500,1564618020,2830,2830,2830,2830,0
20231024,165400,1564618020,2830,2830,2830,2830,17847
20231024,165300,1564618020,2830,2830,2830,2830,0
20231024,165200,1564618020,2830,2830,2830,2830,0
20231024,165100,1564618020,2830,2830,2830,2830,0
20231024,165000,1564618020,2830,2830,2830,2830,0
20231024,164900,1564618020,2830,2830,2830,2830,0
20231024,164800,1564618020,2830,2830,2830,2830,0
20231024,164700,1564618020,2830,2830,2830,2830,0
20231024,164600,1564618020,2830,2830,2830,2830,0
20231024,164500,1564618020,2830,2830,2830,2830,0
20231024,164400,1564618020,2830,2830,2830,2830,0
20231024,164300,1564618020,2830,2830,2830,2830,0
20231024,164200,1564618020,2830,2830,2830,2830,0
20231024,164100,1564618020,2830,2830,2830,2830,0
20231024,164000,1564618020,2830,2830,2830,2830,0
20231024,163900,1564618020,2830,2830,2830,2830,0
20231024,163800,1564618020,2830,2830,2830,2830,0
20231024,163700,1564618020,2830,2830,2830,2830,0
20231024,163600,1564618020,2830,2830,2830,2830,0
20231024,163500,1564618020,2830,2830,2830,2830,0
20231024,163400,1564618020,2830,2830,2830,2830,0
20231024,163300,1564618020,2830,2830,2830,2830,0
20231024,163200,1564618020,2830,2830,2830,2830,0
20231024,163100,1564618020,2830,2830,2830,2830,0
20231024,163000,1564618020,2830,2830,2830,2830,0
20231024,162900,1564618020,2830,2830,2830,2830,0
20231024,162800,1564618020,2830,2830,2830,2830,0
20231024,162700,1564618020,2830,2830,2830,2830,0
20231024,162600,1564618020,2830,2830,2830,2830,0
20231024,162500,1564618020,2830,2830,2830,2830,0
20231024,162400,1564618020,2830,2830,2830,2830,17847
20231024,162300,1564618020,2830,2830,2830,2830,0
20231024,162200,1564618020,2830,2830,2830,2830,0
20231024,162100,1564618020,2830,2830,2830,2830,0
20231024,162000,1564618020,2830,2830,2830,2830,0
20231024,161900,1564618020,2830,2830,2830,2830,0
20231024,161800,1564618020,2830,2830,2830,2830,0
20231024,161700,1564618020,2830,2830,2830,2830,0
20231024,161600,1564618020,2830,2830,2830,2830,0
20231024,161500,1564618020,2830,2830,2830,2830,0
20231024,161400,1564618020,2830,2830,2830,2830,0
20231024,161300,1564618020,2830,2830,2830,2830,0
20231024,161200,1564618020,2830,2830,2830,2830,0
20231024,161100,1564618020,2830,2830,2830,2830,0
20231024,161000,1564618020,2830,2830,2830,2830,0
20231024,160900,1564618020,2830,2830,2830,2830,0
20231024,160800,1564618020,2830,2830,2830,2830,0
20231024,160700,1564618020,2830,2830,2830,2830,0
20231024,160600,1564618020,2830,2830,2830,2830,0
20231024,160500,1564618020,2830,2830,2830,2830,0
20231024,160400,1564618020,2830,2830,2830,2830,0
20231024,160300,1564618020,2830,2830,2830,2830,0
20231024,160200,1564618020,2830,2830,2830,2830,0
20231024,160100,1564618020,2830,2830,2830,2830,0
20231024,160000,1564618020,2830,2830,2830,2830,0
20231024,155900,1564618020,2830,2830,2830,2830,0
20231024,155800,1564618020,2830,2830,2830,2830,0
20231024,155700,1564618020,2830,2830,2830,2830,0
20231024,155600,1564618020,2830,2830,2830,2830,0
20231024,155500,1564618020,2830,2830,2830,2830,0
20231024,155400,1564618020,2830,2830,2830,2830,17847
20231024,155300,1564618020,2830,2830,2830,2830,0
20231024,155200,1564618020,2830,2830,2830,2830,0
20231024,155100,1564618020,2830,2830,2830,2830,0
20231024,155000,1564618020,2830,2830,2830,2830,0
20231024,154900,1564618020,2830,2830,2830,2830,0
20231024,154800,1564618020,2830,2830,2830,2830,0
20231024,154700,1564618020,2830,2830,2830,2830,0
20231024,154600,1564618020,2830,2830,2830,2830,0
20231024,154500,1564618020,2830,2830,2830,2830,0
20231024,154400,1564618020,2830,2830,2830,2830,0
20231024,154300,1564618020,2830,2830,2830,2830,0
20231024,154200,1564618020,2830,2830,2830,2830,0
20231024,154100,1564618020,2830,2830,2830,2830,0
20231024,154000,1564618020,2830,2830,2830,2830,0
20231024,153900,1564618020,2830,2830,2830,2830,0
20231024,153800,1564618020,2830,2830,2830,2830,0
20231024,153700,1564618020,2830,2830,2830,2830,0
20231024,153600,1564618020,2830,2830,2830,2830,0
20231024,153500,1564618020,2830,2830,2830,2830,0
20231024,153400,1564618020,2830,2830,2830,2830,0
20231024,153300,1564618020,2830,2830,2830,2830,0
20231024,153200,1564618020,2830,2830,2830,2830,0
20231024,153100,1564618020,2830,2830,2830,2830,0
20231024,153000,1564618020,2830,2830,2830,2830,17847
20231024,152900,1514111010,2815,2815,2815,2815,0
20231024,152800,1514111010,2815,2815,2815,2815,0
20231024,152700,1514111010,2815,2815,2815,2815,0
20231024,152600,1514111010,2815,2815,2815,2815,0
20231024,152500,1514111010,2815,2815,2815,2815,0
20231024,152400,1514111010,2815,2815,2815,2815,0
20231024,152300,1514111010,2815,2815,2815,2815,0
20231024,152200,1514111010,2815,2815,2815,2815,0
20231024,152100,1514111010,2815,2815,2815,2815,0
20231024,152000,1514111010,2815,2815,2815,2815,0
20231024,151900,1514111010,2815,2810,2815,2805,1559
20231024,151800,1509730350,2810,2805,2815,2805,214
20231024,151700,1509130030,2815,2815,2815,2805,908
20231024,151600,1506578970,2815,2805,2815,2805,23
20231024,151500,1506514245,2805,2820,2820,2800,8930
20231024,151400,1481456830,2820,2820,2820,2820,6
20231024,151300,1481439910,2820,2810,2820,2810,10426
20231024,151200,1452110960,2810,2805,2810,2805,5
20231024,151100,1452096925,2800,2800,2810,2800,32
20231024,151000,1452007155,2810,2805,2810,2805,713
20231024,150900,1450003875,2810,2810,2810,2800,1526
20231024,150800,1445730285,2800,2810,2810,2800,1671
20231024,150700,1441044825,2815,2805,2815,2795,2316
20231024,150600,1434537020,2795,2790,2805,2790,918
20231024,150500,1431963590,2805,2805,2805,2790,477
20231024,150400,1430627830,2790,2800,2805,2790,4642
20231024,150300,1417648165,2800,2795,2800,2795,3
20231024,150200,1417639770,2805,2800,2805,2795,319
20231024,150100,1416746570,2805,2800,2805,2800,440
20231024,150000,1415514540,2805,2805,2805,2805,4
20231024,145900,1415503320,2805,2805,2810,2805,153
20231024,145800,1415074135,2810,2800,2810,2800,326
20231024,145700,1414159430,2805,2805,2805,2800,94
20231024,145600,1413895965,2805,2805,2810,2800,2638
20231024,145500,1406500965,2805,2805,2805,2800,103
20231024,145400,1406212150,2800,2800,2805,2795,1242
20231024,145300,1402734450,2800,2805,2805,2800,166
20231024,145200,1402268825,2805,2805,2805,2805,94
20231024,145100,1402005155,2805,2800,2805,2800,228
20231024,145000,1401366115,2805,2800,2805,2800,1343
20231024,144900,1397604900,2795,2795,2800,2795,673
20231024,144800,1395723380,2795,2795,2795,2795,158
20231024,144700,1395281770,2795,2795,2795,2795,2
20231024,144600,1395276180,2790,2795,2800,2790,225
20231024,144500,1394647295,2790,2795,2800,2790,630
20231024,144400,1392888060,2795,2795,2795,2780,2144
20231024,144300,1386912815,2795,2795,2795,2790,41
20231024,144200,1386798395,2795,2795,2795,2790,7
20231024,144100,1386778845,2795,2795,2800,2785,3256
20231024,144000,1377693875,2795,2795,2800,2795,295
20231024,143900,1376869075,2800,2800,2800,2800,0
20231024,143800,1376869075,2800,2800,2800,2795,3825
20231024,143700,1366163165,2805,2805,2805,2805,3
20231024,143600,1366154750,2805,2805,2805,2805,322
20231024,143500,1365251540,2810,2810,2810,2810,0
20231024,143400,1365251540,2810,2805,2810,2805,88
20231024,143300,1365004310,2810,2805,2810,2805,11
20231024,143200,1364973450,2810,2810,2810,2810,50
20231024,143100,1364832950,2810,2810,2810,2810,2
20231024,143000,1364827330,2805,2810,2810,2805,6
20231024,142900,1364810485,2810,2810,2810,2810,0
20231024,142800,1364810485,2810,2810,2810,2805,213
20231024,142700,1364212935,2810,2810,2810,2810,10
20231024,142600,1364184835,2815,2815,2815,2815,0
20231024,142500,1364184835,2815,2815,2815,2815,42
20231024,142400,1364066605,2815,2810,2815,2810,1009
20231024,142300,1361228155,2810,2810,2810,2805,6372
20231024,142200,1343349735,2815,2810,2815,2810,92
20231024,142100,1343091205,2820,2815,2820,2810,1272
20231024,142000,1339513890,2820,2815,2820,2810,3493
20231024,141900,1329686190,2815,2815,2820,2810,7531
20231024,141800,1308494225,2815,2815,2815,2810,863
20231024,141700,1306065380,2815,2815,2815,2815,117
20231024,141600,1305736025,2815,2815,2815,2815,194
20231024,141500,1305189915,2820,2820,2820,2820,400
20231024,141400,1304061915,2820,2810,2820,2810,1846
20231024,141300,1298867120,2810,2815,2815,2810,2791
20231024,141200,1291015230,2815,2820,2820,2815,73
20231024,141100,1290809685,2820,2825,2825,2820,680
20231024,141000,1288892060,2820,2825,2825,2820,1254
20231024,140900,1285355555,2820,2820,2820,2820,6
20231024,140800,1285338635,2825,2825,2825,2820,833
20231024,140700,1282985720,2825,2820,2830,2820,10210
20231024,140600,1254161510,2810,2820,2820,2810,157
20231024,140500,1253719405,2820,2815,2820,2815,2015
20231024,140400,1248040000,2820,2820,2820,2815,3588
20231024,140300,1237921870,2820,2820,2825,2815,1155
20231024,140200,1234664415,2825,2810,2825,2810,10453
20231024,140100,1205223370,2810,2805,2810,2805,3951
20231024,140000,1194140025,2805,2800,2805,2800,3446
20231024,135900,1184487200,2800,2800,2800,2800,2
20231024,135800,1184481600,2795,2800,2800,2795,55
20231024,135700,1184327870,2795,2800,2800,2795,24
20231024,135600,1184260680,2795,2790,2795,2790,4054
20231024,135500,1172936010,2785,2785,2790,2785,4368
20231024,135400,1160770055,2790,2790,2790,2790,0
20231024,135300,1160770055,2790,2785,2790,2785,766
20231024,135200,1158636360,2780,2780,2780,2780,17
20231024,135100,1158589100,2780,2790,2790,2780,344
20231024,135000,1157631770,2790,2790,2790,2790,80
20231024,134900,1157408570,2790,2790,2790,2790,355
20231024,134800,1156418120,2790,2785,2790,2785,484
20231024,134700,1155070155,2785,2780,2785,2780,884
20231024,134600,1152611385,2780,2770,2780,2770,4
20231024,134500,1152600275,2770,2785,2785,2770,3018
20231024,134400,1144232380,2785,2790,2790,2775,3701
20231024,134300,1133943635,2790,2790,2790,2785,1319
20231024,134200,1130263800,2800,2795,2800,2795,178
20231024,134100,1129765905,2795,2795,2795,2795,118
20231024,134000,1129436095,2795,2795,2795,2795,910
20231024,133900,1126892645,2800,2800,2800,2795,98
20231024,133800,1126618710,2800,2795,2800,2795,3524
20231024,133700,1116755595,2800,2795,2800,2795,3092
20231024,133600,1108113070,2795,2790,2800,2790,4091
20231024,133500,1096678950,2790,2785,2790,2785,2658
20231024,133400,1089265625,2785,2785,2785,2785,34
20231024,133300,1089170935,2785,2785,2785,2785,855
20231024,133200,1086789760,2785,2790,2790,2785,517
20231024,133100,1085349220,2790,2785,2790,2785,462
20231024,133000,1084061885,2785,2785,2785,2785,801
20231024,132900,1081831100,2785,2780,2785,2780,264
20231024,132800,1081096360,2785,2785,2785,2785,77
20231024,132700,1080881915,2785,2785,2785,2785,2
20231024,132600,1080876345,2785,2785,2785,2785,500
20231024,132500,1079483845,2785,2785,2785,2780,1109
20231024,132400,1076395730,2785,2780,2785,2780,94
20231024,132300,1076134025,2780,2780,2780,2780,200
20231024,132200,1075578025,2780,2780,2780,2780,247
20231024,132100,1074891365,2785,2780,2785,2780,129
20231024,132000,1074532730,2780,2780,2780,2780,5
20231024,131900,1074518830,2780,2780,2780,2780,805
20231024,131800,1072280930,2785,2775,2785,2775,1292
20231024,131700,1068689350,2775,2775,2780,2775,4489
20231024,131600,1056232350,2775,2775,2775,2775,1
20231024,131500,1056229575,2770,2770,2775,2770,4093
20231024,131400,1044887940,2770,2775,2775,2765,691
20231024,131300,1042973910,2775,2775,2775,2775,1621
20231024,131200,1038475635,2775,2760,2775,2760,1836
20231024,131100,1033399105,2770,2770,2770,2770,0
20231024,131000,1033399105,2770,2770,2770,2770,0
20231024,130900,1033399105,2770,2770,2770,2765,414
20231024,130800,1032254355,2770,2770,2770,2770,50
20231024,130700,1032115855,2770,2770,2770,2770,924
20231024,130600,1029556375,2775,2775,2775,2775,1359
20231024,130500,1025785150,2775,2775,2775,2775,0
20231024,130400,1025785150,2775,2775,2775,2775,36
20231024,130300,1025685250,2775,2775,2775,2775,5
20231024,130200,1025671375,2775,2775,2775,2775,500
20231024,130100,1024283875,2775,2775,2775,2775,1294
20231024,130000,1020693025,2780,2780,2780,2780,0
20231024,125900,1020693025,2780,2775,2780,2775,31
20231024,125800,1020606995,2780,2780,2785,2780,4393
20231024,125700,1008394200,2780,2775,2780,2775,845
20231024,125600,1006048995,2765,2780,2780,2765,6546
20231024,125500,987932225,2780,2780,2780,2780,0
20231024,125400,987932225,2780,2780,2780,2775,795
20231024,125300,985722595,2780,2780,2780,2780,82
20231024,125200,985494635,2780,2785,2785,2780,72
20231024,125100,985294465,2785,2770,2785,2770,2778
20231024,125000,977568515,2775,2770,2775,2770,1946
20231024,124900,972174340,2770,2770,2770,2770,0
20231024,124800,972174340,2770,2770,2770,2770,372
20231024,124700,971143900,2770,2770,2775,2770,69
20231024,124600,970952760,2775,2770,2780,2765,1458
20231024,124500,966910545,2770,2760,2770,2760,3142
20231024,124400,958233100,2760,2755,2760,2755,983
20231024,124300,955524930,2750,2750,2750,2750,17
20231024,124200,955478180,2750,2750,2750,2750,1795
20231024,124100,950541930,2750,2750,2750,2750,162
20231024,124000,950096430,2750,2750,2750,2750,30
20231024,123900,950013930,2755,2750,2755,2750,607
20231024,123800,948344665,2750,2745,2750,2745,102
20231024,123700,948064170,2755,2755,2755,2755,0
20231024,123600,948064170,2755,2750,2755,2750,211
20231024,123500,947483905,2755,2755,2755,2750,210
20231024,123400,946905380,2755,2750,2755,2745,279
20231024,123300,946138250,2750,2745,2750,2745,766
20231024,123200,944035570,2745,2745,2750,2740,543
20231024,123100,942547525,2745,2745,2745,2740,843
20231024,123000,940237505,2750,2750,2755,2750,1314
20231024,122900,936622765,2750,2755,2755,2740,1439
20231024,122800,932670905,2755,2735,2755,2735,12179
20231024,122700,899195025,2735,2725,2740,2725,1174
20231024,122600,895982080,2735,2735,2740,2725,610
20231024,122500,894315680,2730,2725,2745,2720,4305
20231024,122400,882528780,2715,2710,2745,2705,2029
20231024,122300,876981690,2705,2705,2715,2705,2303
20231024,122200,870741220,2705,2705,2705,2705,1
20231024,122100,870738515,2700,2705,2705,2700,3
20231024,122000,870730405,2700,2705,2710,2700,214
20231024,121900,870151150,2705,2705,2710,2700,717
20231024,121800,868211660,2705,2705,2705,2705,73
20231024,121700,868014195,2710,2700,2710,2700,1901
20231024,121600,862873200,2700,2710,2710,2700,101
20231024,121500,862599690,2705,2700,2705,2700,222
20231024,121400,861999430,2705,2700,2705,2700,24
20231024,121300,861934615,2705,2700,2705,2700,10
20231024,121200,861907590,2705,2700,2705,2700,118
20231024,121100,861588910,2705,2705,2710,2705,162
20231024,121000,861150685,2710,2720,2720,2710,4
20231024,120900,861139815,2705,2705,2720,2700,175
20231024,120800,860666415,2705,2705,2705,2700,460
20231024,120700,859422120,2705,2705,2705,2705,0
20231024,120600,859422120,2705,2705,2705,2700,2922
20231024,120500,851518140,2700,2710,2710,2700,6928
20231024,120400,832776630,2720,2710,2720,2710,14
20231024,120300,832738595,2715,2720,2720,2715,81
20231024,120200,832518290,2720,2720,2720,2720,1
20231024,120100,832515570,2720,2710,2720,2710,2
20231024,120000,832510140,2720,2715,2720,2715,743
20231024,115900,830490075,2715,2715,2715,2705,1307
20231024,115800,826951285,2715,2715,2720,2710,1220
20231024,115700,823638970,2705,2710,2715,2705,1236
20231024,115600,820295505,2705,2710,2710,2705,1540
20231024,115500,816129610,2715,2715,2715,2715,691
20231024,115400,814253545,2715,2720,2720,2715,88
20231024,115300,814014195,2715,2715,2720,2715,171
20231024,115200,813549915,2715,2725,2725,2715,15
20231024,115100,813509100,2725,2725,2725,2725,0
20231024,115000,813509100,2725,2725,2725,2715,117
20231024,114900,813190665,2725,2725,2725,2725,0
20231024,114800,813190665,2725,2725,2725,2720,2731
20231024,114700,805761465,2735,2730,2735,2730,61
20231024,114600,805594930,2730,2730,2730,2730,1050
20231024,114500,802728430,2730,2720,2730,2720,29
20231024,114400,802649540,2730,2725,2730,2725,273
20231024,114300,801905610,2725,2720,2725,2720,11
20231024,114200,801875680,2725,2715,2725,2715,11
20231024,114100,801845745,2725,2720,2725,2715,1605
20231024,114000,797479740,2720,2710,2720,2710,62
20231024,113900,797311650,2710,2705,2710,2705,454
20231024,113800,796082060,2710,2720,2720,2705,593
20231024,113700,794475000,2720,2710,2720,2710,134
20231024,113600,794111830,2710,2720,2720,2710,875
20231024,113500,791738720,2720,2720,2720,2715,4880
20231024,113400,778466160,2720,2725,2730,2710,5256
20231024,113300,764205145,2725,2715,2725,2715,7641
20231024,113200,743395880,2710,2710,2710,2710,698
20231024,113100,741504300,2710,2710,2710,2710,40
20231024,113000,741395900,2710,2705,2710,2705,23
20231024,112900,741333640,2710,2700,2710,2700,2568
20231024,112800,734394630,2705,2710,2710,2705,949
20231024,112700,731827565,2705,2705,2710,2705,824
20231024,112600,729598585,2705,2700,2705,2700,208
20231024,112500,729036915,2700,2700,2700,2695,132
20231024,112400,728681155,2700,2700,2700,2700,401
20231024,112300,727598455,2700,2700,2700,2700,0
20231024,112200,727598455,2700,2700,2700,2695,105
20231024,112100,727315405,2700,2700,2700,2700,80
20231024,112000,727099405,2700,2700,2700,2700,2
20231024,111900,727094005,2700,2695,2700,2695,221
20231024,111800,726498380,2690,2690,2690,2690,1068
20231024,111700,723625460,2690,2690,2690,2690,102
20231024,111600,723351080,2690,2685,2690,2680,621
20231024,111500,721683530,2685,2685,2685,2685,87
20231024,111400,721449935,2685,2685,2685,2685,20
20231024,111300,721396235,2685,2685,2685,2680,58
20231024,111200,721240725,2685,2685,2685,2685,74
20231024,111100,721042035,2685,2680,2685,2680,299
20231024,111000,720240285,2680,2675,2685,2675,1509
20231024,110900,716203645,2685,2685,2685,2685,10
20231024,110800,716176795,2685,2680,2685,2680,212
20231024,110700,715608625,2680,2680,2680,2680,257
20231024,110600,714919865,2680,2680,2680,2680,9
20231024,110500,714895745,2680,2675,2680,2675,9
20231024,110400,714871630,2680,2670,2680,2670,4611
20231024,110300,702546870,2670,2665,2670,2665,80
20231024,110200,702333660,2665,2665,2665,2655,204
20231024,110100,701790980,2670,2670,2670,2670,6
20231024,110000,701774960,2670,2670,2670,2670,421
20231024,105900,700650890,2675,2665,2675,2665,205
20231024,105800,700104545,2675,2670,2675,2665,447
20231024,105700,698911940,2670,2670,2670,2670,38
20231024,105600,698810480,2675,2675,2675,2675,0
20231024,105500,698810480,2675,2675,2675,2675,78
20231024,105400,698601830,2675,2675,2675,2675,130
20231024,105300,698254080,2675,2670,2675,2665,9
20231024,105200,698230025,2665,2675,2675,2665,2007
20231024,105100,692875960,2670,2680,2680,2670,706
20231024,105000,690984515,2680,2675,2680,2675,1111
20231024,104900,688012570,2675,2670,2675,2670,411
20231024,104800,686913495,2670,2675,2675,2670,189
20231024,104700,686408490,2675,2675,2675,2675,2
20231024,104600,686403140,2670,2670,2670,2665,160
20231024,104500,685975945,2670,2665,2670,2665,197
20231024,104400,685450440,2670,2670,2670,2670,1077
20231024,104300,682574850,2670,2670,2670,2670,0
20231024,104200,682574850,2670,2670,2670,2670,91
20231024,104100,682331880,2670,2650,2670,2650,1035
20231024,104000,679579905,2660,2660,2660,2650,2578
20231024,103900,672732615,2665,2655,2665,2655,4170
20231024,103800,661641430,2655,2655,2655,2655,846
20231024,103700,659395300,2650,2650,2650,2650,300
20231024,103600,658600300,2655,2655,2655,2655,234
20231024,103500,657979030,2655,2655,2655,2645,1009
20231024,103400,655306770,2650,2655,2655,2650,158
20231024,103300,654888065,2660,2650,2660,2645,451
20231024,103200,653690055,2655,2635,2655,2635,3210
20231024,103100,645188520,2635,2650,2650,2635,2187
20231024,103000,639424105,2650,2640,2650,2635,5150
20231024,102900,625811975,2640,2645,2645,2640,2680
20231024,102800,618729510,2645,2650,2650,2645,3215
20231024,102700,610210360,2650,2660,2660,2650,451
20231024,102600,609014930,2665,2645,2665,2645,6895
20231024,102500,590654375,2645,2655,2660,2645,7930
20231024,102400,569635090,2655,2665,2665,2655,826
20231024,102300,567436270,2665,2660,2670,2650,13230
20231024,102200,532286590,2660,2675,2675,2660,18011
20231024,102100,484317120,2680,2695,2695,2680,4012
20231024,102000,473553085,2695,2705,2705,2685,16382
20231024,101900,429389680,2705,2705,2710,2700,123
20231024,101800,429056970,2705,2715,2715,2705,12154
20231024,101700,396135790,2710,2725,2725,2710,2610
20231024,101600,389046520,2725,2730,2730,2725,2903
20231024,101500,381135440,2730,2730,2730,2730,7
20231024,101400,381116330,2730,2730,2730,2730,80
20231024,101300,380897930,2730,2730,2730,2725,10
20231024,101200,380870655,2730,2730,2730,2730,82
20231024,101100,380646795,2730,2730,2730,2725,799
20231024,101000,378469485,2730,2730,2730,2725,87
20231024,100900,378231985,2730,2730,2730,2725,117
20231024,100800,377912675,2730,2725,2730,2725,398
20231024,100700,376828115,2725,2715,2725,2715,818
20231024,100600,374603065,2715,2715,2715,2715,1504
20231024,100500,370519705,2715,2710,2715,2705,154
20231024,100400,370102010,2710,2715,2715,2710,29
20231024,100300,370023370,2715,2705,2715,2705,243
20231024,100200,369364885,2710,2705,2710,2700,3714
20231024,100100,359318485,2715,2715,2720,2705,4366
20231024,100000,347476510,2715,2715,2715,2715,976
20231024,095900,344826670,2715,2720,2720,2715,1573
20231024,095800,340554705,2715,2725,2725,2715,1267
20231024,095700,337108195,2725,2725,2725,2720,100
20231024,095600,336836035,2725,2720,2725,2720,367
20231024,095500,335837015,2725,2725,2725,2715,116
20231024,095400,335520925,2725,2725,2725,2725,12
20231024,095300,335488225,2725,2720,2725,2720,1242
20231024,095200,332109785,2715,2720,2720,2715,1300
20231024,095100,328579795,2720,2720,2720,2715,248
20231024,095000,327906370,2720,2715,2720,2715,570
20231024,094900,326358435,2725,2720,2725,2715,127
20231024,094800,326013035,2725,2725,2725,2720,2270
20231024,094700,319838615,2730,2725,2730,2725,237
20231024,094600,319192770,2735,2735,2735,2735,7
20231024,094500,319173625,2735,2715,2735,2715,3777
20231024,094400,308905975,2715,2710,2720,2710,431
20231024,094300,307736990,2705,2715,2715,2705,4402
20231024,094200,295819535,2715,2720,2720,2715,263
20231024,094100,295104990,2720,2735,2735,2720,5107
20231024,094000,281191745,2740,2735,2740,2735,400
20231024,093900,280097735,2735,2740,2740,2735,1896
20231024,093800,274911890,2735,2740,2740,2735,16
20231024,093700,274868100,2740,2740,2740,2740,79
20231024,093600,274651640,2740,2735,2740,2735,285
20231024,093500,273872145,2740,2740,2740,2730,474
20231024,093400,272577295,2740,2740,2740,2740,103
20231024,093300,272295075,2740,2740,2740,2730,639
20231024,093200,270549215,2740,2745,2745,2725,1027
20231024,093100,267748905,2740,2725,2740,2725,3949
20231024,093000,256932935,2730,2735,2735,2730,2956
20231024,092900,248863050,2740,2740,2740,2740,3
20231024,092800,248854830,2740,2750,2750,2735,2398
20231024,092700,242284980,2750,2740,2750,2735,302
20231024,092600,241457735,2740,2740,2745,2740,1219
20231024,092500,238117410,2745,2750,2750,2745,2264
20231024,092400,231900185,2755,2745,2755,2745,4255
20231024,092300,220211400,2755,2745,2755,2745,534
20231024,092200,218744215,2750,2755,2755,2745,592
20231024,092100,217119085,2755,2745,2755,2740,957
20231024,092000,214491145,2740,2730,2740,2730,945
20231024,091900,211908785,2730,2735,2745,2725,2599
20231024,091800,204797030,2735,2735,2735,2730,516
20231024,091700,203386790,2730,2740,2740,2730,2043
20231024,091600,197802755,2740,2740,2745,2740,2269
20231024,091500,191579650,2745,2745,2750,2740,1165
20231024,091400,188380690,2750,2755,2755,2745,6026
20231024,091300,171811070,2755,2765,2770,2755,3198
20231024,091200,162979475,2765,2770,2770,2760,4061
20231024,091100,151754750,2770,2745,2770,2745,6726
20231024,091000,133169605,2745,2725,2745,2725,1130
20231024,090900,130084445,2730,2740,2740,2720,10197
20231024,090800,102294945,2735,2755,2770,2735,8395
20231024,090700,79222810,2750,2740,2755,2740,4614
20231024,090600,66532980,2740,2715,2750,2715,5541
20231024,090500,51444535,2715,2710,2720,2710,3815
20231024,090400,41076860,2710,2705,2720,2695,4317
20231024,090300,29382340,2705,2695,2710,2695,2349
20231024,090200,23038690,2700,2700,2715,2695,2066
20231024,090100,17458405,2705,2710,2720,2700,654
20231024,090000,15687935,2710,2690,2710,2690,5827