KissMeData/014580/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185400,7187041520,6900,6900,6900,6900,40335
20231024,185300,7187041520,6900,6900,6900,6900,0
20231024,185200,7187041520,6900,6900,6900,6900,0
20231024,185100,7187041520,6900,6900,6900,6900,0
20231024,185000,7187041520,6900,6900,6900,6900,0
20231024,184900,7187041520,6900,6900,6900,6900,0
20231024,184800,7187041520,6900,6900,6900,6900,0
20231024,184700,7187041520,6900,6900,6900,6900,0
20231024,184600,7187041520,6900,6900,6900,6900,0
20231024,184500,7187041520,6900,6900,6900,6900,0
20231024,184400,7187041520,6900,6900,6900,6900,0
20231024,184300,7187041520,6900,6900,6900,6900,0
20231024,184200,7187041520,6900,6900,6900,6900,0
20231024,184100,7187041520,6900,6900,6900,6900,0
20231024,184000,7187041520,6900,6900,6900,6900,0
20231024,183900,7187041520,6900,6900,6900,6900,0
20231024,183800,7187041520,6900,6900,6900,6900,0
20231024,183700,7187041520,6900,6900,6900,6900,0
20231024,183600,7187041520,6900,6900,6900,6900,0
20231024,183500,7187041520,6900,6900,6900,6900,0
20231024,183400,7187041520,6900,6900,6900,6900,0
20231024,183300,7187041520,6900,6900,6900,6900,0
20231024,183200,7187041520,6900,6900,6900,6900,0
20231024,183100,7187041520,6900,6900,6900,6900,0
20231024,183000,7187041520,6900,6900,6900,6900,0
20231024,182900,7187041520,6900,6900,6900,6900,0
20231024,182800,7187041520,6900,6900,6900,6900,0
20231024,182700,7187041520,6900,6900,6900,6900,0
20231024,182600,7187041520,6900,6900,6900,6900,0
20231024,182500,7187041520,6900,6900,6900,6900,0
20231024,182400,7187041520,6900,6900,6900,6900,40335
20231024,182300,7187041520,6900,6900,6900,6900,0
20231024,182200,7187041520,6900,6900,6900,6900,0
20231024,182100,7187041520,6900,6900,6900,6900,0
20231024,182000,7187041520,6900,6900,6900,6900,0
20231024,181900,7187041520,6900,6900,6900,6900,0
20231024,181800,7187041520,6900,6900,6900,6900,0
20231024,181700,7187041520,6900,6900,6900,6900,0
20231024,181600,7187041520,6900,6900,6900,6900,0
20231024,181500,7187041520,6900,6900,6900,6900,0
20231024,181400,7187041520,6900,6900,6900,6900,0
20231024,181300,7187041520,6900,6900,6900,6900,0
20231024,181200,7187041520,6900,6900,6900,6900,0
20231024,181100,7187041520,6900,6900,6900,6900,0
20231024,181000,7187041520,6900,6900,6900,6900,0
20231024,180900,7187041520,6900,6900,6900,6900,0
20231024,180800,7187041520,6900,6900,6900,6900,0
20231024,180700,7187041520,6900,6900,6900,6900,0
20231024,180600,7187041520,6900,6900,6900,6900,0
20231024,180500,7187041520,6900,6900,6900,6900,0
20231024,180400,7187041520,6900,6900,6900,6900,0
20231024,180300,7187041520,6900,6900,6900,6900,0
20231024,180200,7187041520,6900,6900,6900,6900,0
20231024,180100,7187041520,6900,6900,6900,6900,0
20231024,180000,7187041520,6900,6900,6900,6900,0
20231024,175900,7187041520,6900,6900,6900,6900,0
20231024,175800,7187041520,6900,6900,6900,6900,0
20231024,175700,7187041520,6900,6900,6900,6900,0
20231024,175600,7187041520,6900,6900,6900,6900,0
20231024,175500,7187041520,6900,6900,6900,6900,0
20231024,175400,7187041520,6900,6900,6900,6900,40335
20231024,175300,7187041520,6900,6900,6900,6900,0
20231024,175200,7187041520,6900,6900,6900,6900,0
20231024,175100,7187041520,6900,6900,6900,6900,0
20231024,175000,7187041520,6900,6900,6900,6900,0
20231024,174900,7187041520,6900,6900,6900,6900,0
20231024,174800,7187041520,6900,6900,6900,6900,0
20231024,174700,7187041520,6900,6900,6900,6900,0
20231024,174600,7187041520,6900,6900,6900,6900,0
20231024,174500,7187041520,6900,6900,6900,6900,0
20231024,174400,7187041520,6900,6900,6900,6900,0
20231024,174300,7187041520,6900,6900,6900,6900,0
20231024,174200,7187041520,6900,6900,6900,6900,0
20231024,174100,7187041520,6900,6900,6900,6900,0
20231024,174000,7187041520,6900,6900,6900,6900,0
20231024,173900,7187041520,6900,6900,6900,6900,0
20231024,173800,7187041520,6900,6900,6900,6900,0
20231024,173700,7187041520,6900,6900,6900,6900,0
20231024,173600,7187041520,6900,6900,6900,6900,0
20231024,173500,7187041520,6900,6900,6900,6900,0
20231024,173400,7187041520,6900,6900,6900,6900,0
20231024,173300,7187041520,6900,6900,6900,6900,0
20231024,173200,7187041520,6900,6900,6900,6900,0
20231024,173100,7187041520,6900,6900,6900,6900,0
20231024,173000,7187041520,6900,6900,6900,6900,0
20231024,172900,7187041520,6900,6900,6900,6900,0
20231024,172800,7187041520,6900,6900,6900,6900,0
20231024,172700,7187041520,6900,6900,6900,6900,0
20231024,172600,7187041520,6900,6900,6900,6900,0
20231024,172500,7187041520,6900,6900,6900,6900,0
20231024,172400,7187041520,6900,6900,6900,6900,40335
20231024,172300,7187041520,6900,6900,6900,6900,0
20231024,172200,7187041520,6900,6900,6900,6900,0
20231024,172100,7187041520,6900,6900,6900,6900,0
20231024,172000,7187041520,6900,6900,6900,6900,0
20231024,171900,7187041520,6900,6900,6900,6900,0
20231024,171800,7187041520,6900,6900,6900,6900,0
20231024,171700,7187041520,6900,6900,6900,6900,0
20231024,171600,7187041520,6900,6900,6900,6900,0
20231024,171500,7187041520,6900,6900,6900,6900,0
20231024,171400,7187041520,6900,6900,6900,6900,0
20231024,171300,7187041520,6900,6900,6900,6900,0
20231024,171200,7187041520,6900,6900,6900,6900,0
20231024,171100,7187041520,6900,6900,6900,6900,0
20231024,171000,7187041520,6900,6900,6900,6900,0
20231024,170900,7187041520,6900,6900,6900,6900,0
20231024,170800,7187041520,6900,6900,6900,6900,0
20231024,170700,7187041520,6900,6900,6900,6900,0
20231024,170600,7187041520,6900,6900,6900,6900,0
20231024,170500,7187041520,6900,6900,6900,6900,0
20231024,170400,7187041520,6900,6900,6900,6900,0
20231024,170300,7187041520,6900,6900,6900,6900,0
20231024,170200,7187041520,6900,6900,6900,6900,0
20231024,170100,7187041520,6900,6900,6900,6900,0
20231024,170000,7187041520,6900,6900,6900,6900,0
20231024,165900,7187041520,6900,6900,6900,6900,0
20231024,165800,7187041520,6900,6900,6900,6900,0
20231024,165700,7187041520,6900,6900,6900,6900,0
20231024,165600,7187041520,6900,6900,6900,6900,0
20231024,165500,7187041520,6900,6900,6900,6900,0
20231024,165400,7187041520,6900,6900,6900,6900,40335
20231024,165300,7187041520,6900,6900,6900,6900,0
20231024,165200,7187041520,6900,6900,6900,6900,0
20231024,165100,7187041520,6900,6900,6900,6900,0
20231024,165000,7187041520,6900,6900,6900,6900,0
20231024,164900,7187041520,6900,6900,6900,6900,0
20231024,164800,7187041520,6900,6900,6900,6900,0
20231024,164700,7187041520,6900,6900,6900,6900,0
20231024,164600,7187041520,6900,6900,6900,6900,0
20231024,164500,7187041520,6900,6900,6900,6900,0
20231024,164400,7187041520,6900,6900,6900,6900,0
20231024,164300,7187041520,6900,6900,6900,6900,0
20231024,164200,7187041520,6900,6900,6900,6900,0
20231024,164100,7187041520,6900,6900,6900,6900,0
20231024,164000,7187041520,6900,6900,6900,6900,0
20231024,163900,7187041520,6900,6900,6900,6900,0
20231024,163800,7187041520,6900,6900,6900,6900,0
20231024,163700,7187041520,6900,6900,6900,6900,0
20231024,163600,7187041520,6900,6900,6900,6900,0
20231024,163500,7187041520,6900,6900,6900,6900,0
20231024,163400,7187041520,6900,6900,6900,6900,0
20231024,163300,7187041520,6900,6900,6900,6900,0
20231024,163200,7187041520,6900,6900,6900,6900,0
20231024,163100,7187041520,6900,6900,6900,6900,0
20231024,163000,7187041520,6900,6900,6900,6900,0
20231024,162900,7187041520,6900,6900,6900,6900,0
20231024,162800,7187041520,6900,6900,6900,6900,0
20231024,162700,7187041520,6900,6900,6900,6900,0
20231024,162600,7187041520,6900,6900,6900,6900,0
20231024,162500,7187041520,6900,6900,6900,6900,0
20231024,162400,7187041520,6900,6900,6900,6900,40335
20231024,162300,7187041520,6900,6900,6900,6900,0
20231024,162200,7187041520,6900,6900,6900,6900,0
20231024,162100,7187041520,6900,6900,6900,6900,0
20231024,162000,7187041520,6900,6900,6900,6900,0
20231024,161900,7187041520,6900,6900,6900,6900,0
20231024,161800,7187041520,6900,6900,6900,6900,0
20231024,161700,7187041520,6900,6900,6900,6900,0
20231024,161600,7187041520,6900,6900,6900,6900,0
20231024,161500,7187041520,6900,6900,6900,6900,0
20231024,161400,7187041520,6900,6900,6900,6900,0
20231024,161300,7187041520,6900,6900,6900,6900,0
20231024,161200,7187041520,6900,6900,6900,6900,0
20231024,161100,7187041520,6900,6900,6900,6900,0
20231024,161000,7187041520,6900,6900,6900,6900,0
20231024,160900,7187041520,6900,6900,6900,6900,0
20231024,160800,7187041520,6900,6900,6900,6900,0
20231024,160700,7187041520,6900,6900,6900,6900,0
20231024,160600,7187041520,6900,6900,6900,6900,0
20231024,160500,7187041520,6900,6900,6900,6900,0
20231024,160400,7187041520,6900,6900,6900,6900,0
20231024,160300,7187041520,6900,6900,6900,6900,0
20231024,160200,7187041520,6900,6900,6900,6900,0
20231024,160100,7187041520,6900,6900,6900,6900,0
20231024,160000,7187041520,6900,6900,6900,6900,0
20231024,155900,7187041520,6900,6900,6900,6900,0
20231024,155800,7187041520,6900,6900,6900,6900,0
20231024,155700,7187041520,6900,6900,6900,6900,0
20231024,155600,7187041520,6900,6900,6900,6900,0
20231024,155500,7187041520,6900,6900,6900,6900,0
20231024,155400,7187041520,6900,6900,6900,6900,40335
20231024,155300,7187041520,6900,6900,6900,6900,0
20231024,155200,7187041520,6900,6900,6900,6900,0
20231024,155100,7187041520,6900,6900,6900,6900,0
20231024,155000,7187041520,6900,6900,6900,6900,0
20231024,154900,7187041520,6900,6900,6900,6900,0
20231024,154800,7187041520,6900,6900,6900,6900,0
20231024,154700,7187041520,6900,6900,6900,6900,0
20231024,154600,7187041520,6900,6900,6900,6900,0
20231024,154500,7187041520,6900,6900,6900,6900,0
20231024,154400,7187041520,6900,6900,6900,6900,0
20231024,154300,7187041520,6900,6900,6900,6900,0
20231024,154200,7187041520,6900,6900,6900,6900,0
20231024,154100,7187041520,6900,6900,6900,6900,0
20231024,154000,7187041520,6900,6900,6900,6900,0
20231024,153900,7187041520,6900,6900,6900,6900,0
20231024,153800,7187041520,6900,6900,6900,6900,0
20231024,153700,7187041520,6900,6900,6900,6900,0
20231024,153600,7187041520,6900,6900,6900,6900,0
20231024,153500,7187041520,6900,6900,6900,6900,0
20231024,153400,7187041520,6900,6900,6900,6900,0
20231024,153300,7187041520,6900,6900,6900,6900,0
20231024,153200,7187041520,6900,6900,6900,6900,0
20231024,153100,7187041520,6900,6900,6900,6900,0
20231024,153000,7187041520,6900,6900,6900,6900,40335
20231024,152900,6908730020,6900,6900,6900,6900,0
20231024,152800,6908730020,6900,6900,6900,6900,0
20231024,152700,6908730020,6900,6900,6900,6900,0
20231024,152600,6908730020,6900,6900,6900,6900,0
20231024,152500,6908730020,6900,6900,6900,6900,0
20231024,152400,6908730020,6900,6900,6900,6900,0
20231024,152300,6908730020,6900,6900,6900,6900,0
20231024,152200,6908730020,6900,6900,6900,6900,0
20231024,152100,6908730020,6900,6900,6900,6900,0
20231024,152000,6908730020,6900,6900,6900,6900,0
20231024,151900,6908730020,6900,6920,6940,6900,15907
20231024,151800,6798655930,6920,6890,6930,6870,21501
20231024,151700,6650438630,6890,6880,6900,6850,14394
20231024,151600,6551381810,6880,6870,6890,6850,8108
20231024,151500,6495655150,6870,6860,6880,6840,13311
20231024,151400,6404297440,6870,6800,6870,6800,25485
20231024,151300,6230168020,6800,6800,6800,6790,2132
20231024,151200,6215672000,6790,6790,6800,6780,4838
20231024,151100,6182811610,6800,6800,6800,6800,667
20231024,151000,6178276010,6810,6810,6810,6800,827
20231024,150900,6172648550,6810,6810,6820,6810,1677
20231024,150800,6161227430,6820,6820,6830,6810,680
20231024,150700,6156589780,6820,6800,6830,6800,6628
20231024,150600,6111386350,6810,6820,6820,6800,4887
20231024,150500,6078149310,6800,6780,6830,6780,11626
20231024,150400,5998946680,6800,6780,6800,6780,3700
20231024,150300,5973841040,6790,6770,6790,6770,85
20231024,150200,5973263990,6770,6790,6790,6770,395
20231024,150100,5970585630,6790,6790,6800,6790,694
20231024,150000,5965866650,6790,6770,6790,6770,4601
20231024,145900,5934664210,6780,6770,6780,6750,3947
20231024,145800,5907962250,6770,6770,6780,6760,2509
20231024,145700,5890976520,6770,6770,6770,6770,1088
20231024,145600,5883610760,6770,6770,6770,6770,1000
20231024,145500,5876840760,6760,6770,6770,6760,1134
20231024,145400,5869174900,6770,6770,6770,6750,2188
20231024,145300,5854384690,6770,6780,6780,6770,1099
20231024,145200,5846942460,6770,6770,6770,6770,129
20231024,145100,5846069130,6790,6790,6790,6790,148
20231024,145000,5845064210,6790,6750,6790,6750,506
20231024,144900,5841635720,6760,6780,6790,6750,3741
20231024,144800,5816344510,6790,6790,6790,6760,2202
20231024,144700,5801446880,6770,6790,6790,6770,112
20231024,144600,5800687250,6800,6790,6800,6790,39
20231024,144500,5800422060,6760,6780,6800,6760,1754
20231024,144400,5788545280,6780,6800,6800,6780,249
20231024,144300,5786854440,6810,6790,6810,6790,437
20231024,144200,5783884050,6800,6790,6800,6790,1597
20231024,144100,5773040190,6790,6800,6800,6790,889
20231024,144000,5766998440,6800,6800,6800,6800,1019
20231024,143900,5760069240,6810,6810,6810,6790,212
20231024,143800,5758627540,6800,6800,6800,6800,1601
20231024,143700,5747740740,6800,6790,6810,6790,3928
20231024,143600,5721034900,6790,6770,6800,6770,3590
20231024,143500,5696675960,6780,6790,6790,6780,34
20231024,143400,5696445400,6790,6780,6790,6770,2512
20231024,143300,5679415360,6780,6780,6790,6780,1231
20231024,143200,5671069140,6790,6790,6790,6790,509
20231024,143100,5667613030,6790,6780,6790,6780,8
20231024,143000,5667558770,6790,6780,6790,6780,101
20231024,142900,5666873980,6790,6770,6790,6770,3879
20231024,142800,5640586980,6770,6770,6770,6760,43
20231024,142700,5640295930,6780,6770,6780,6770,102
20231024,142600,5639605370,6780,6770,6780,6770,1297
20231024,142500,5630819410,6780,6750,6780,6750,592
20231024,142400,5626813360,6750,6750,6760,6750,130
20231024,142300,5625934850,6760,6770,6770,6760,36
20231024,142200,5625691270,6750,6760,6770,6750,1539
20231024,142100,5615285650,6770,6770,6770,6750,302
20231024,142000,5613245110,6760,6760,6760,6760,506
20231024,141900,5609824550,6760,6750,6780,6750,31
20231024,141800,5609615170,6780,6760,6780,6750,556
20231024,141700,5605849970,6780,6770,6780,6770,398
20231024,141600,5603155500,6750,6770,6770,6750,47
20231024,141500,5602838170,6740,6740,6780,6740,572
20231024,141400,5598970850,6780,6770,6780,6740,3510
20231024,141300,5575265720,6770,6770,6770,6770,14
20231024,141200,5575170940,6770,6770,6770,6750,518
20231024,141100,5571669510,6760,6760,6760,6760,317
20231024,141000,5569526590,6770,6780,6790,6770,90
20231024,140900,5568916890,6790,6790,6790,6770,518
20231024,140800,5565409670,6800,6790,6800,6790,561
20231024,140700,5561594880,6780,6770,6780,6770,1585
20231024,140600,5550848590,6740,6770,6770,6740,782
20231024,140500,5545556570,6740,6780,6780,6740,2673
20231024,140400,5527469260,6780,6820,6830,6780,857
20231024,140300,5521635600,6820,6820,6820,6810,6284
20231024,140200,5478791460,6820,6780,6830,6780,20322
20231024,140100,5340501410,6780,6770,6790,6760,5659
20231024,140000,5302155320,6780,6730,6780,6720,13803
20231024,135900,5208967010,6730,6730,6730,6720,586
20231024,135800,5205029070,6720,6730,6730,6720,322
20231024,135700,5202865220,6730,6730,6740,6720,1605
20231024,135600,5192077660,6730,6740,6740,6720,150
20231024,135500,5191069540,6720,6730,6750,6720,5582
20231024,135400,5153485570,6730,6730,6730,6720,102
20231024,135300,5152799120,6730,6730,6730,6730,820
20231024,135200,5147280520,6730,6720,6730,6720,883
20231024,135100,5141345760,6720,6730,6730,6720,2
20231024,135000,5141332310,6720,6740,6740,6720,2104
20231024,134900,5127187780,6740,6710,6740,6710,1979
20231024,134800,5113895950,6700,6700,6700,6700,860
20231024,134700,5108133950,6700,6690,6710,6690,1189
20231024,134600,5100178020,6690,6690,6690,6690,152
20231024,134500,5099161140,6680,6680,6680,6670,1466
20231024,134400,5089369270,6680,6670,6680,6670,201
20231024,134300,5088026600,6680,6670,6680,6660,7448
20231024,134200,5038395470,6680,6680,6680,6680,205
20231024,134100,5037026070,6680,6670,6680,6670,57
20231024,134000,5036645370,6660,6690,6690,6660,2661
20231024,133900,5018890790,6700,6700,6700,6700,0
20231024,133800,5018890790,6700,6700,6700,6700,1051
20231024,133700,5011849090,6700,6670,6700,6670,2746
20231024,133600,4993477570,6670,6680,6680,6670,716
20231024,133500,4988694860,6670,6670,6670,6670,87
20231024,133400,4988114570,6670,6670,6670,6670,112
20231024,133300,4987367530,6680,6690,6690,6680,512
20231024,133200,4983947360,6680,6680,6680,6680,1197
20231024,133100,4975951400,6680,6680,6680,6680,6
20231024,133000,4975911320,6690,6670,6690,6670,1201
20231024,132900,4967900630,6670,6690,6690,6670,1230
20231024,132800,4959687520,6700,6670,6700,6660,3980
20231024,132700,4933165630,6670,6680,6690,6670,1080
20231024,132600,4925960330,6700,6710,6710,6670,5395
20231024,132500,4889892050,6710,6710,6710,6710,0
20231024,132400,4889892050,6710,6710,6710,6710,2
20231024,132300,4889878630,6710,6700,6710,6700,12
20231024,132200,4889798180,6710,6710,6710,6710,11
20231024,132100,4889724370,6690,6710,6710,6690,741
20231024,132000,4884767060,6690,6700,6710,6690,605
20231024,131900,4880713700,6710,6700,6710,6700,230
20231024,131800,4879172690,6700,6710,6710,6700,1737
20231024,131700,4867521150,6720,6710,6720,6710,177
20231024,131600,4866333380,6710,6750,6750,6710,1514
20231024,131500,4856143740,6750,6750,6750,6750,4
20231024,131400,4856116740,6770,6730,6770,6730,511
20231024,131300,4852667270,6760,6760,6760,6760,302
20231024,131200,4850625750,6720,6750,6770,6720,3929
20231024,131100,4824041640,6750,6760,6760,6710,204
20231024,131000,4822670360,6770,6720,6770,6720,5279
20231024,130900,4787018280,6720,6720,6720,6720,82
20231024,130800,4786467240,6720,6710,6720,6710,532
20231024,130700,4782892850,6720,6710,6720,6710,100
20231024,130600,4782221070,6710,6720,6720,6710,827
20231024,130500,4776671870,6710,6700,6710,6690,841
20231024,130400,4771032670,6700,6680,6700,6680,292
20231024,130300,4769079280,6710,6710,6710,6710,0
20231024,130200,4769079280,6710,6690,6710,6690,734
20231024,130100,4764168600,6680,6680,6690,6680,563
20231024,130000,4760407740,6680,6680,6680,6680,476
20231024,125900,4757228060,6680,6700,6700,6680,84
20231024,125800,4756666870,6680,6680,6680,6680,335
20231024,125700,4754429070,6680,6690,6690,6680,1414
20231024,125600,4744980910,6690,6690,6700,6690,1191
20231024,125500,4737013110,6690,6700,6700,6690,2793
20231024,125400,4718325790,6700,6700,6700,6700,1734
20231024,125300,4706707990,6700,6710,6710,6700,260
20231024,125200,4704965980,6700,6710,6710,6700,283
20231024,125100,4703068180,6720,6720,6720,6720,1
20231024,125000,4703061460,6720,6710,6720,6700,214
20231024,124900,4701627200,6720,6700,6720,6700,657
20231024,124800,4697225260,6710,6710,6710,6700,593
20231024,124700,4693252040,6720,6720,6720,6720,202
20231024,124600,4691894600,6720,6700,6720,6700,465
20231024,124500,4688778700,6710,6720,6720,6710,67
20231024,124400,4688329060,6720,6700,6720,6690,3068
20231024,124300,4667773790,6720,6710,6720,6710,2398
20231024,124200,4651680210,6720,6720,6720,6720,52
20231024,124100,4651330770,6740,6750,6750,6740,231
20231024,124000,4649773820,6730,6730,6730,6730,0
20231024,123900,4649773820,6730,6750,6750,6730,236
20231024,123800,4648183930,6750,6740,6750,6740,1001
20231024,123700,4641437180,6740,6750,6750,6740,1489
20231024,123600,4631386850,6780,6750,6780,6750,1801
20231024,123500,4619195200,6750,6750,6750,6740,1221
20231024,123400,4610957500,6760,6750,6760,6750,1160
20231024,123300,4603125470,6730,6750,6750,6730,2082
20231024,123200,4589082970,6760,6710,6760,6710,3010
20231024,123100,4568771840,6710,6700,6710,6700,93
20231024,123000,4568147820,6710,6710,6710,6710,573
20231024,122900,4564302990,6710,6700,6720,6700,340
20231024,122800,4562021730,6710,6710,6720,6710,1763
20231024,122700,4550187000,6720,6710,6720,6690,1000
20231024,122600,4543477530,6700,6720,6730,6700,781
20231024,122500,4538225900,6730,6720,6730,6720,100
20231024,122400,4537553660,6720,6720,6720,6720,221
20231024,122300,4536068540,6730,6720,6730,6720,1619
20231024,122200,4525173530,6720,6710,6720,6710,1413
20231024,122100,4515678280,6710,6710,6710,6710,220
20231024,122000,4514202080,6680,6700,6710,6680,1280
20231024,121900,4505625760,6700,6690,6700,6680,178
20231024,121800,4504435520,6690,6680,6690,6680,2
20231024,121700,4504422150,6680,6680,6680,6680,87
20231024,121600,4503840990,6680,6680,6680,6680,0
20231024,121500,4503840990,6680,6680,6680,6680,3
20231024,121400,4503820950,6680,6680,6680,6680,90
20231024,121300,4503219750,6690,6690,6690,6690,1
20231024,121200,4503213060,6680,6690,6690,6680,143
20231024,121100,4502256800,6690,6690,6690,6690,420
20231024,121000,4499447000,6680,6680,6680,6680,0
20231024,120900,4499447000,6680,6680,6680,6680,0
20231024,120800,4499447000,6680,6680,6680,6680,410
20231024,120700,4496708200,6670,6670,6670,6670,51
20231024,120600,4496368030,6690,6690,6690,6660,1907
20231024,120500,4483663780,6670,6670,6670,6670,1351
20231024,120400,4474652610,6670,6680,6680,6670,341
20231024,120300,4472376080,6680,6680,6680,6680,44
20231024,120200,4472082160,6680,6680,6680,6680,47
20231024,120100,4471768200,6690,6690,6690,6690,19
20231024,120000,4471641090,6690,6690,6690,6690,1
20231024,115900,4471634400,6690,6690,6690,6690,506
20231024,115800,4468249260,6700,6710,6710,6700,1238
20231024,115700,4459954190,6710,6710,6710,6710,1
20231024,115600,4459947480,6700,6700,6710,6700,1012
20231024,115500,4453167070,6700,6710,6710,6700,969
20231024,115400,4446672690,6710,6710,6710,6700,1312
20231024,115300,4437880370,6710,6710,6710,6700,2072
20231024,115200,4423992460,6720,6710,6720,6710,410
20231024,115100,4421241210,6710,6700,6710,6700,1340
20231024,115000,4412263160,6710,6720,6730,6710,4320
20231024,114900,4383243320,6720,6720,6720,6720,409
20231024,114800,4380494840,6720,6740,6740,6720,392
20231024,114700,4377856600,6740,6720,6740,6710,6019
20231024,114600,4337390020,6720,6700,6720,6700,3924
20231024,114500,4311059960,6700,6700,6700,6700,211
20231024,114400,4309646260,6700,6690,6700,6690,1972
20231024,114300,4296435220,6680,6680,6680,6680,450
20231024,114200,4293429220,6680,6680,6680,6680,103
20231024,114100,4292741180,6680,6670,6680,6670,885
20231024,114000,4286837220,6670,6670,6670,6670,269
20231024,113900,4285042990,6680,6680,6680,6680,110
20231024,113800,4284308190,6660,6660,6660,6660,91
20231024,113700,4283702130,6660,6680,6680,6660,829
20231024,113600,4278174570,6680,6690,6690,6680,160
20231024,113500,4277105320,6680,6680,6700,6680,1400
20231024,113400,4267747610,6680,6670,6680,6670,699
20231024,113300,4263084770,6670,6670,6680,6660,1026
20231024,113200,4256236360,6670,6680,6680,6660,1416
20231024,113100,4246794050,6680,6670,6680,6660,718
20231024,113000,4242004870,6660,6660,6660,6660,226
20231024,112900,4240499710,6660,6660,6670,6650,3181
20231024,112800,4219314210,6660,6660,6660,6660,22
20231024,112700,4219167690,6670,6650,6670,6640,933
20231024,112600,4212970690,6660,6660,6660,6650,1012
20231024,112500,4206230780,6660,6660,6660,6660,0
20231024,112400,4206230780,6660,6670,6670,6660,44
20231024,112300,4205937530,6670,6650,6670,6640,1153
20231024,112200,4198274080,6640,6640,6640,6630,294
20231024,112100,4196321930,6630,6650,6650,6620,103
20231024,112000,4195640000,6620,6650,6650,6620,2380
20231024,111900,4179870080,6650,6650,6650,6650,152
20231024,111800,4178859280,6650,6650,6650,6650,5
20231024,111700,4178826030,6640,6640,6640,6640,3
20231024,111600,4178806110,6630,6630,6640,6630,288
20231024,111500,4176896330,6630,6650,6650,6630,1430
20231024,111400,4167415310,6650,6650,6650,6630,1393
20231024,111300,4158158480,6650,6650,6650,6650,5
20231024,111200,4158125230,6650,6650,6650,6620,1835
20231024,111100,4145974580,6650,6650,6650,6650,6
20231024,111000,4145934680,6630,6640,6650,6620,980
20231024,110900,4139436250,6650,6640,6650,6640,1964
20231024,110800,4126377190,6650,6630,6650,6620,5578
20231024,110700,4089423360,6630,6630,6630,6630,390
20231024,110600,4086837660,6630,6640,6640,6630,424
20231024,110500,4084026510,6640,6640,6640,6640,745
20231024,110400,4079079710,6640,6630,6640,6630,418
20231024,110300,4076307860,6620,6630,6630,6620,325
20231024,110200,4074155360,6620,6620,6620,6620,369
20231024,110100,4071712580,6640,6650,6650,6620,111
20231024,110000,4070977680,6620,6650,6650,6620,865
20231024,105900,4065251350,6620,6620,6620,6620,1950
20231024,105800,4052342350,6620,6620,6650,6620,450
20231024,105700,4049363230,6620,6620,6650,6610,4083
20231024,105600,4022278290,6620,6630,6630,6620,5527
20231024,105500,3985638240,6650,6640,6650,6630,1314
20231024,105400,3976907520,6640,6640,6650,6640,301
20231024,105300,3974908830,6640,6640,6640,6630,1029
20231024,105200,3968086530,6620,6650,6670,6620,8856
20231024,105100,3909400230,6650,6670,6670,6650,1042
20231024,105000,3902470420,6670,6660,6670,6640,4931
20231024,104900,3869701760,6660,6670,6690,6660,1036
20231024,104800,3862797700,6670,6680,6690,6670,1461
20231024,104700,3853038210,6680,6680,6680,6660,797
20231024,104600,3847723680,6680,6660,6680,6660,359
20231024,104500,3845330500,6680,6660,6680,6660,958
20231024,104400,3838945630,6670,6650,6670,6640,1453
20231024,104300,3829263040,6670,6670,6670,6640,2277
20231024,104200,3814120560,6650,6670,6670,6650,301
20231024,104100,3812117890,6670,6640,6670,6640,312
20231024,104000,3810037090,6650,6670,6670,6650,1648
20231024,103900,3799076430,6650,6640,6660,6630,1736
20231024,103800,3787525540,6630,6640,6640,6630,3563
20231024,103700,3763894040,6630,6660,6670,6630,5653
20231024,103600,3726333640,6660,6680,6680,6660,434
20231024,103500,3723437030,6680,6670,6680,6650,1260
20231024,103400,3715045340,6670,6710,6710,6670,351
20231024,103300,3712702470,6680,6710,6710,6680,118
20231024,103200,3711914200,6680,6670,6710,6670,231
20231024,103100,3710367630,6670,6710,6710,6670,9070
20231024,103000,3649757840,6720,6730,6760,6690,7178
20231024,102900,3601407440,6720,6690,6730,6680,5817
20231024,102800,3562324070,6690,6660,6700,6660,2289
20231024,102700,3547016710,6660,6640,6670,6640,1212
20231024,102600,3538965050,6650,6650,6660,6640,3180
20231024,102500,3517812450,6650,6640,6650,6640,2264
20231024,102400,3502764130,6650,6630,6660,6630,1832
20231024,102300,3490592020,6630,6630,6630,6630,146
20231024,102200,3489624040,6630,6650,6650,6630,1381
20231024,102100,3480461990,6650,6630,6660,6630,1508
20231024,102000,3470436870,6640,6640,6640,6630,1392
20231024,101900,3461194430,6630,6630,6630,6630,337
20231024,101800,3458960120,6630,6640,6670,6630,3146
20231024,101700,3438083680,6630,6650,6650,6630,1202
20231024,101600,3430100760,6640,6650,6650,6640,1234
20231024,101500,3421897010,6650,6650,6650,6650,1036
20231024,101400,3415007610,6640,6660,6680,6640,3085
20231024,101300,3394498420,6650,6680,6680,6650,3800
20231024,101200,3369199610,6680,6660,6680,6650,895
20231024,101100,3363240800,6680,6680,6680,6660,6361
20231024,101000,3320812410,6680,6690,6690,6680,1728
20231024,100900,3309258050,6690,6680,6690,6680,1479
20231024,100800,3299368180,6680,6690,6690,6680,322
20231024,100700,3297215640,6680,6680,6690,6680,857
20231024,100600,3291487250,6670,6660,6680,6660,959
20231024,100500,3285090440,6670,6670,6670,6670,498
20231024,100400,3281768780,6660,6670,6670,6660,1924
20231024,100300,3268940920,6660,6660,6660,6660,31
20231024,100200,3268734460,6670,6660,6670,6650,861
20231024,100100,3262995390,6670,6650,6670,6640,1661
20231024,100000,3251940960,6650,6650,6650,6650,215
20231024,095900,3250511210,6640,6660,6660,6640,4637
20231024,095800,3219717820,6660,6640,6660,6640,332
20231024,095700,3217513300,6670,6650,6670,6640,1701
20231024,095600,3206213630,6670,6670,6670,6670,40
20231024,095500,3205946830,6680,6650,6680,6620,8005
20231024,095400,3152796800,6660,6660,6680,6650,367
20231024,095300,3150355340,6680,6660,6680,6660,956
20231024,095200,3143988340,6650,6640,6660,6640,211
20231024,095100,3142585280,6640,6640,6650,6640,2306
20231024,095000,3127262740,6650,6640,6650,6640,245
20231024,094900,3125635370,6640,6650,6650,6640,1269
20231024,094800,3117202620,6650,6690,6690,6650,1660
20231024,094700,3106147190,6660,6700,6730,6650,1923
20231024,094600,3093264850,6710,6640,6710,6630,8732
20231024,094500,3035203620,6640,6650,6660,6630,1409
20231024,094400,3025846010,6640,6640,6640,6640,1821
20231024,094300,3013754570,6630,6620,6630,6610,2778
20231024,094200,2995365960,6620,6620,6620,6620,4099
20231024,094100,2968230580,6620,6620,6640,6620,3384
20231024,094000,2945821010,6620,6640,6660,6620,12069
20231024,093900,2865826500,6640,6650,6660,6640,4790
20231024,093800,2833974770,6660,6660,6660,6650,3709
20231024,093700,2809300630,6660,6710,6710,6660,7815
20231024,093600,2757185770,6720,6680,6720,6680,1679
20231024,093500,2745948250,6680,6730,6730,6680,7761
20231024,093400,2693855250,6730,6680,6730,6670,3905
20231024,093300,2667670150,6680,6660,6680,6660,2275
20231024,093200,2652486830,6660,6630,6690,6630,5462
20231024,093100,2616144650,6630,6640,6650,6620,2952
20231024,093000,2596568440,6660,6620,6660,6610,4700
20231024,092900,2565420760,6620,6630,6640,6620,6742
20231024,092800,2520724540,6630,6630,6640,6620,5676
20231024,092700,2483106010,6630,6680,6680,6630,4964
20231024,092600,2450149320,6680,6650,6680,6630,11178
20231024,092500,2375823560,6650,6680,6690,6650,23046
20231024,092400,2222286870,6680,6730,6730,6680,15810
20231024,092300,2116294920,6720,6720,6750,6720,2980
20231024,092200,2096261320,6720,6740,6750,6720,3042
20231024,092100,2075787290,6750,6750,6760,6730,899
20231024,092000,2069715910,6750,6730,6750,6720,2644
20231024,091900,2051912330,6730,6760,6760,6730,9619
20231024,091800,1986984260,6760,6770,6780,6760,2539
20231024,091700,1969801120,6780,6770,6800,6760,3249
20231024,091600,1947778780,6810,6800,6810,6750,6324
20231024,091500,1904851050,6800,6770,6800,6730,15831
20231024,091400,1798090030,6770,6750,6780,6740,5519
20231024,091300,1760839850,6730,6780,6780,6730,7938
20231024,091200,1707302860,6780,6790,6800,6760,7968
20231024,091100,1653328830,6790,6750,6790,6740,3838
20231024,091000,1627335990,6740,6760,6770,6720,2255
20231024,090900,1612148610,6730,6760,6780,6730,4190
20231024,090800,1583848540,6760,6750,6790,6750,4576
20231024,090700,1552875530,6740,6720,6740,6660,17487
20231024,090600,1435771520,6740,6780,6810,6700,23948
20231024,090500,1274609470,6780,6730,6850,6720,8869
20231024,090400,1214487650,6720,6760,6760,6710,23005
20231024,090300,1059802820,6760,6770,6810,6750,25633
20231024,090200,886200110,6770,6860,6930,6760,43096
20231024,090100,592054550,6860,6850,6870,6800,19900
20231024,090000,455988460,6850,6810,6890,6760,65504