KissMeData/087600/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194000,382194840,5750,5750,5750,5750,423
20231024,193900,382194840,5750,5750,5750,5750,0
20231024,193800,382194840,5750,5750,5750,5750,0
20231024,193700,382194840,5750,5750,5750,5750,0
20231024,193600,382194840,5750,5750,5750,5750,0
20231024,193500,382194840,5750,5750,5750,5750,0
20231024,193400,382194840,5750,5750,5750,5750,0
20231024,193300,382194840,5750,5750,5750,5750,0
20231024,193200,382194840,5750,5750,5750,5750,0
20231024,193100,382194840,5750,5750,5750,5750,0
20231024,193000,382194840,5750,5750,5750,5750,0
20231024,192900,382194840,5750,5750,5750,5750,0
20231024,192800,382194840,5750,5750,5750,5750,0
20231024,192700,382194840,5750,5750,5750,5750,0
20231024,192600,382194840,5750,5750,5750,5750,0
20231024,192500,382194840,5750,5750,5750,5750,0
20231024,192400,382194840,5750,5750,5750,5750,0
20231024,192300,382194840,5750,5750,5750,5750,0
20231024,192200,382194840,5750,5750,5750,5750,0
20231024,192100,382194840,5750,5750,5750,5750,0
20231024,192000,382194840,5750,5750,5750,5750,0
20231024,191900,382194840,5750,5750,5750,5750,0
20231024,191800,382194840,5750,5750,5750,5750,0
20231024,191700,382194840,5750,5750,5750,5750,0
20231024,191600,382194840,5750,5750,5750,5750,0
20231024,191500,382194840,5750,5750,5750,5750,0
20231024,191400,382194840,5750,5750,5750,5750,0
20231024,191300,382194840,5750,5750,5750,5750,0
20231024,191200,382194840,5750,5750,5750,5750,0
20231024,191100,382194840,5750,5750,5750,5750,0
20231024,191000,382194840,5750,5750,5750,5750,423
20231024,190900,382194840,5750,5750,5750,5750,0
20231024,190800,382194840,5750,5750,5750,5750,0
20231024,190700,382194840,5750,5750,5750,5750,0
20231024,190600,382194840,5750,5750,5750,5750,0
20231024,190500,382194840,5750,5750,5750,5750,0
20231024,190400,382194840,5750,5750,5750,5750,0
20231024,190300,382194840,5750,5750,5750,5750,0
20231024,190200,382194840,5750,5750,5750,5750,0
20231024,190100,382194840,5750,5750,5750,5750,0
20231024,190000,382194840,5750,5750,5750,5750,0
20231024,185900,382194840,5750,5750,5750,5750,0
20231024,185800,382194840,5750,5750,5750,5750,0
20231024,185700,382194840,5750,5750,5750,5750,0
20231024,185600,382194840,5750,5750,5750,5750,0
20231024,185500,382194840,5750,5750,5750,5750,0
20231024,185400,382194840,5750,5750,5750,5750,0
20231024,185300,382194840,5750,5750,5750,5750,0
20231024,185200,382194840,5750,5750,5750,5750,0
20231024,185100,382194840,5750,5750,5750,5750,0
20231024,185000,382194840,5750,5750,5750,5750,0
20231024,184900,382194840,5750,5750,5750,5750,0
20231024,184800,382194840,5750,5750,5750,5750,0
20231024,184700,382194840,5750,5750,5750,5750,0
20231024,184600,382194840,5750,5750,5750,5750,0
20231024,184500,382194840,5750,5750,5750,5750,0
20231024,184400,382194840,5750,5750,5750,5750,0
20231024,184300,382194840,5750,5750,5750,5750,0
20231024,184200,382194840,5750,5750,5750,5750,0
20231024,184100,382194840,5750,5750,5750,5750,0
20231024,184000,382194840,5750,5750,5750,5750,423
20231024,183900,382194840,5750,5750,5750,5750,0
20231024,183800,382194840,5750,5750,5750,5750,0
20231024,183700,382194840,5750,5750,5750,5750,0
20231024,183600,382194840,5750,5750,5750,5750,0
20231024,183500,382194840,5750,5750,5750,5750,0
20231024,183400,382194840,5750,5750,5750,5750,0
20231024,183300,382194840,5750,5750,5750,5750,0
20231024,183200,382194840,5750,5750,5750,5750,0
20231024,183100,382194840,5750,5750,5750,5750,0
20231024,183000,382194840,5750,5750,5750,5750,0
20231024,182900,382194840,5750,5750,5750,5750,0
20231024,182800,382194840,5750,5750,5750,5750,0
20231024,182700,382194840,5750,5750,5750,5750,0
20231024,182600,382194840,5750,5750,5750,5750,0
20231024,182500,382194840,5750,5750,5750,5750,0
20231024,182400,382194840,5750,5750,5750,5750,0
20231024,182300,382194840,5750,5750,5750,5750,0
20231024,182200,382194840,5750,5750,5750,5750,0
20231024,182100,382194840,5750,5750,5750,5750,0
20231024,182000,382194840,5750,5750,5750,5750,0
20231024,181900,382194840,5750,5750,5750,5750,0
20231024,181800,382194840,5750,5750,5750,5750,0
20231024,181700,382194840,5750,5750,5750,5750,0
20231024,181600,382194840,5750,5750,5750,5750,0
20231024,181500,382194840,5750,5750,5750,5750,0
20231024,181400,382194840,5750,5750,5750,5750,0
20231024,181300,382194840,5750,5750,5750,5750,0
20231024,181200,382194840,5750,5750,5750,5750,0
20231024,181100,382194840,5750,5750,5750,5750,0
20231024,181000,382194840,5750,5750,5750,5750,423
20231024,180900,382194840,5750,5750,5750,5750,0
20231024,180800,382194840,5750,5750,5750,5750,0
20231024,180700,382194840,5750,5750,5750,5750,0
20231024,180600,382194840,5750,5750,5750,5750,0
20231024,180500,382194840,5750,5750,5750,5750,0
20231024,180400,382194840,5750,5750,5750,5750,0
20231024,180300,382194840,5750,5750,5750,5750,0
20231024,180200,382194840,5750,5750,5750,5750,0
20231024,180100,382194840,5750,5750,5750,5750,0
20231024,180000,382194840,5750,5750,5750,5750,0
20231024,175900,382194840,5750,5750,5750,5750,0
20231024,175800,382194840,5750,5750,5750,5750,0
20231024,175700,382194840,5750,5750,5750,5750,0
20231024,175600,382194840,5750,5750,5750,5750,0
20231024,175500,382194840,5750,5750,5750,5750,0
20231024,175400,382194840,5750,5750,5750,5750,0
20231024,175300,382194840,5750,5750,5750,5750,0
20231024,175200,382194840,5750,5750,5750,5750,0
20231024,175100,382194840,5750,5750,5750,5750,0
20231024,175000,382194840,5750,5750,5750,5750,0
20231024,174900,382194840,5750,5750,5750,5750,0
20231024,174800,382194840,5750,5750,5750,5750,0
20231024,174700,382194840,5750,5750,5750,5750,0
20231024,174600,382194840,5750,5750,5750,5750,0
20231024,174500,382194840,5750,5750,5750,5750,0
20231024,174400,382194840,5750,5750,5750,5750,0
20231024,174300,382194840,5750,5750,5750,5750,0
20231024,174200,382194840,5750,5750,5750,5750,0
20231024,174100,382194840,5750,5750,5750,5750,0
20231024,174000,382194840,5750,5750,5750,5750,423
20231024,173900,382194840,5750,5750,5750,5750,0
20231024,173800,382194840,5750,5750,5750,5750,0
20231024,173700,382194840,5750,5750,5750,5750,0
20231024,173600,382194840,5750,5750,5750,5750,0
20231024,173500,382194840,5750,5750,5750,5750,0
20231024,173400,382194840,5750,5750,5750,5750,0
20231024,173300,382194840,5750,5750,5750,5750,0
20231024,173200,382194840,5750,5750,5750,5750,0
20231024,173100,382194840,5750,5750,5750,5750,0
20231024,173000,382194840,5750,5750,5750,5750,0
20231024,172900,382194840,5750,5750,5750,5750,0
20231024,172800,382194840,5750,5750,5750,5750,0
20231024,172700,382194840,5750,5750,5750,5750,0
20231024,172600,382194840,5750,5750,5750,5750,0
20231024,172500,382194840,5750,5750,5750,5750,0
20231024,172400,382194840,5750,5750,5750,5750,0
20231024,172300,382194840,5750,5750,5750,5750,0
20231024,172200,382194840,5750,5750,5750,5750,0
20231024,172100,382194840,5750,5750,5750,5750,0
20231024,172000,382194840,5750,5750,5750,5750,0
20231024,171900,382194840,5750,5750,5750,5750,0
20231024,171800,382194840,5750,5750,5750,5750,0
20231024,171700,382194840,5750,5750,5750,5750,0
20231024,171600,382194840,5750,5750,5750,5750,0
20231024,171500,382194840,5750,5750,5750,5750,0
20231024,171400,382194840,5750,5750,5750,5750,0
20231024,171300,382194840,5750,5750,5750,5750,0
20231024,171200,382194840,5750,5750,5750,5750,0
20231024,171100,382194840,5750,5750,5750,5750,0
20231024,171000,382194840,5750,5750,5750,5750,423
20231024,170900,382194840,5750,5750,5750,5750,0
20231024,170800,382194840,5750,5750,5750,5750,0
20231024,170700,382194840,5750,5750,5750,5750,0
20231024,170600,382194840,5750,5750,5750,5750,0
20231024,170500,382194840,5750,5750,5750,5750,0
20231024,170400,382194840,5750,5750,5750,5750,0
20231024,170300,382194840,5750,5750,5750,5750,0
20231024,170200,382194840,5750,5750,5750,5750,0
20231024,170100,382194840,5750,5750,5750,5750,0
20231024,170000,382194840,5750,5750,5750,5750,0
20231024,165900,382194840,5750,5750,5750,5750,0
20231024,165800,382194840,5750,5750,5750,5750,0
20231024,165700,382194840,5750,5750,5750,5750,0
20231024,165600,382194840,5750,5750,5750,5750,0
20231024,165500,382194840,5750,5750,5750,5750,0
20231024,165400,382194840,5750,5750,5750,5750,0
20231024,165300,382194840,5750,5750,5750,5750,0
20231024,165200,382194840,5750,5750,5750,5750,0
20231024,165100,382194840,5750,5750,5750,5750,0
20231024,165000,382194840,5750,5750,5750,5750,0
20231024,164900,382194840,5750,5750,5750,5750,0
20231024,164800,382194840,5750,5750,5750,5750,0
20231024,164700,382194840,5750,5750,5750,5750,0
20231024,164600,382194840,5750,5750,5750,5750,0
20231024,164500,382194840,5750,5750,5750,5750,0
20231024,164400,382194840,5750,5750,5750,5750,0
20231024,164300,382194840,5750,5750,5750,5750,0
20231024,164200,382194840,5750,5750,5750,5750,0
20231024,164100,382194840,5750,5750,5750,5750,0
20231024,164000,382194840,5750,5750,5750,5750,423
20231024,163900,382194840,5750,5750,5750,5750,0
20231024,163800,382194840,5750,5750,5750,5750,0
20231024,163700,382194840,5750,5750,5750,5750,0
20231024,163600,382194840,5750,5750,5750,5750,0
20231024,163500,382194840,5750,5750,5750,5750,0
20231024,163400,382194840,5750,5750,5750,5750,0
20231024,163300,382194840,5750,5750,5750,5750,0
20231024,163200,382194840,5750,5750,5750,5750,0
20231024,163100,382194840,5750,5750,5750,5750,0
20231024,163000,382194840,5750,5750,5750,5750,0
20231024,162900,382194840,5750,5750,5750,5750,0
20231024,162800,382194840,5750,5750,5750,5750,0
20231024,162700,382194840,5750,5750,5750,5750,0
20231024,162600,382194840,5750,5750,5750,5750,0
20231024,162500,382194840,5750,5750,5750,5750,0
20231024,162400,382194840,5750,5750,5750,5750,0
20231024,162300,382194840,5750,5750,5750,5750,0
20231024,162200,382194840,5750,5750,5750,5750,0
20231024,162100,382194840,5750,5750,5750,5750,0
20231024,162000,382194840,5750,5750,5750,5750,0
20231024,161900,382194840,5750,5750,5750,5750,0
20231024,161800,382194840,5750,5750,5750,5750,0
20231024,161700,382194840,5750,5750,5750,5750,0
20231024,161600,382194840,5750,5750,5750,5750,0
20231024,161500,382194840,5750,5750,5750,5750,0
20231024,161400,382194840,5750,5750,5750,5750,0
20231024,161300,382194840,5750,5750,5750,5750,0
20231024,161200,382194840,5750,5750,5750,5750,0
20231024,161100,382194840,5750,5750,5750,5750,0
20231024,161000,382194840,5750,5750,5750,5750,423
20231024,160900,382194840,5750,5750,5750,5750,0
20231024,160800,382194840,5750,5750,5750,5750,0
20231024,160700,382194840,5750,5750,5750,5750,0
20231024,160600,382194840,5750,5750,5750,5750,0
20231024,160500,382194840,5750,5750,5750,5750,0
20231024,160400,382194840,5750,5750,5750,5750,0
20231024,160300,382194840,5750,5750,5750,5750,0
20231024,160200,382194840,5750,5750,5750,5750,0
20231024,160100,382194840,5750,5750,5750,5750,0
20231024,160000,382194840,5750,5750,5750,5750,0
20231024,155900,382194840,5750,5750,5750,5750,0
20231024,155800,382194840,5750,5750,5750,5750,0
20231024,155700,382194840,5750,5750,5750,5750,0
20231024,155600,382194840,5750,5750,5750,5750,0
20231024,155500,382194840,5750,5750,5750,5750,0
20231024,155400,382194840,5750,5750,5750,5750,0
20231024,155300,382194840,5750,5750,5750,5750,0
20231024,155200,382194840,5750,5750,5750,5750,0
20231024,155100,382194840,5750,5750,5750,5750,0
20231024,155000,382194840,5750,5750,5750,5750,0
20231024,154900,382194840,5750,5750,5750,5750,0
20231024,154800,382194840,5750,5750,5750,5750,0
20231024,154700,382194840,5750,5750,5750,5750,0
20231024,154600,382194840,5750,5750,5750,5750,0
20231024,154500,382194840,5750,5750,5750,5750,0
20231024,154400,382194840,5750,5750,5750,5750,0
20231024,154300,382194840,5750,5750,5750,5750,0
20231024,154200,382194840,5750,5750,5750,5750,0
20231024,154100,382194840,5750,5750,5750,5750,0
20231024,154000,382194840,5750,5750,5750,5750,423
20231024,153900,382194840,5750,5750,5750,5750,0
20231024,153800,382194840,5750,5750,5750,5750,0
20231024,153700,382194840,5750,5750,5750,5750,0
20231024,153600,382194840,5750,5750,5750,5750,0
20231024,153500,382194840,5750,5750,5750,5750,0
20231024,153400,382194840,5750,5750,5750,5750,0
20231024,153300,382194840,5750,5750,5750,5750,0
20231024,153200,382194840,5750,5750,5750,5750,0
20231024,153100,382194840,5750,5750,5750,5750,0
20231024,153000,382194840,5750,5750,5750,5750,423
20231024,152900,379762590,5710,5710,5710,5710,0
20231024,152800,379762590,5710,5710,5710,5710,0
20231024,152700,379762590,5710,5710,5710,5710,0
20231024,152600,379762590,5710,5710,5710,5710,0
20231024,152500,379762590,5710,5710,5710,5710,0
20231024,152400,379762590,5710,5710,5710,5710,0
20231024,152300,379762590,5710,5710,5710,5710,0
20231024,152200,379762590,5710,5710,5710,5710,0
20231024,152100,379762590,5710,5710,5710,5710,0
20231024,152000,379762590,5710,5710,5710,5710,0
20231024,151900,379762590,5710,5710,5710,5710,0
20231024,151800,379762590,5710,5710,5710,5710,15
20231024,151700,379676940,5750,5750,5750,5750,0
20231024,151600,379676940,5750,5750,5750,5750,74
20231024,151500,379251440,5750,5750,5750,5750,0
20231024,151400,379251440,5750,5750,5750,5750,0
20231024,151300,379251440,5750,5750,5750,5750,0
20231024,151200,379251440,5750,5750,5750,5750,3
20231024,151100,379234190,5750,5750,5750,5750,0
20231024,151000,379234190,5750,5740,5750,5740,2
20231024,150900,379222700,5750,5750,5750,5750,200
20231024,150800,378072700,5750,5750,5750,5750,398
20231024,150700,375784200,5750,5750,5750,5750,0
20231024,150600,375784200,5750,5750,5750,5750,300
20231024,150500,374059200,5750,5750,5750,5750,10
20231024,150400,374001700,5710,5710,5710,5710,200
20231024,150300,372859700,5710,5710,5710,5710,0
20231024,150200,372859700,5710,5710,5710,5710,0
20231024,150100,372859700,5710,5710,5710,5710,10
20231024,150000,372802600,5730,5690,5730,5690,1168
20231024,145900,366137160,5670,5670,5670,5670,0
20231024,145800,366137160,5670,5670,5670,5670,0
20231024,145700,366137160,5670,5670,5670,5670,0
20231024,145600,366137160,5670,5670,5670,5670,502
20231024,145500,363290820,5670,5670,5670,5670,0
20231024,145400,363290820,5670,5670,5670,5670,0
20231024,145300,363290820,5670,5670,5670,5670,0
20231024,145200,363290820,5670,5670,5670,5670,0
20231024,145100,363290820,5670,5670,5670,5670,0
20231024,145000,363290820,5670,5670,5670,5670,230
20231024,144900,361986720,5670,5670,5670,5670,5
20231024,144800,361958370,5630,5630,5630,5630,5
20231024,144700,361930220,5650,5650,5650,5650,0
20231024,144600,361930220,5650,5650,5650,5650,0
20231024,144500,361930220,5650,5650,5650,5650,187
20231024,144400,360873670,5650,5650,5650,5650,0
20231024,144300,360873670,5650,5650,5650,5650,255
20231024,144200,359432920,5650,5650,5650,5650,0
20231024,144100,359432920,5650,5650,5650,5650,0
20231024,144000,359432920,5650,5650,5650,5650,0
20231024,143900,359432920,5650,5650,5650,5650,0
20231024,143800,359432920,5650,5650,5650,5650,0
20231024,143700,359432920,5650,5650,5650,5650,0
20231024,143600,359432920,5650,5650,5650,5650,0
20231024,143500,359432920,5650,5650,5650,5650,0
20231024,143400,359432920,5650,5650,5650,5650,50
20231024,143300,359150420,5690,5690,5690,5690,0
20231024,143200,359150420,5690,5690,5690,5690,0
20231024,143100,359150420,5690,5690,5690,5690,0
20231024,143000,359150420,5690,5690,5690,5690,1
20231024,142900,359144730,5690,5690,5690,5690,0
20231024,142800,359144730,5690,5690,5690,5690,1
20231024,142700,359139040,5670,5670,5670,5670,106
20231024,142600,358538020,5670,5670,5670,5670,0
20231024,142500,358538020,5670,5670,5670,5670,0
20231024,142400,358538020,5670,5670,5670,5670,0
20231024,142300,358538020,5670,5670,5670,5670,3
20231024,142200,358521010,5670,5670,5670,5670,60
20231024,142100,358180810,5670,5670,5670,5670,5
20231024,142000,358152460,5670,5650,5690,5650,921
20231024,141900,352936290,5640,5640,5640,5640,0
20231024,141800,352936290,5640,5640,5640,5640,0
20231024,141700,352936290,5640,5640,5640,5640,0
20231024,141600,352936290,5640,5640,5640,5640,0
20231024,141500,352936290,5640,5640,5640,5640,0
20231024,141400,352936290,5640,5640,5640,5640,0
20231024,141300,352936290,5640,5640,5640,5640,0
20231024,141200,352936290,5640,5640,5640,5640,0
20231024,141100,352936290,5640,5640,5640,5640,0
20231024,141000,352936290,5640,5640,5640,5640,0
20231024,140900,352936290,5640,5640,5640,5640,2
20231024,140800,352925010,5640,5640,5640,5640,41
20231024,140700,352693770,5620,5620,5620,5620,0
20231024,140600,352693770,5620,5620,5620,5620,0
20231024,140500,352693770,5620,5620,5620,5620,10
20231024,140400,352637570,5620,5610,5620,5610,203
20231024,140300,351497740,5610,5610,5610,5610,0
20231024,140200,351497740,5610,5610,5610,5610,0
20231024,140100,351497740,5610,5610,5610,5610,0
20231024,140000,351497740,5610,5610,5610,5610,10
20231024,135900,351441640,5660,5660,5660,5660,0
20231024,135800,351441640,5660,5660,5660,5660,0
20231024,135700,351441640,5660,5660,5660,5660,0
20231024,135600,351441640,5660,5660,5660,5660,0
20231024,135500,351441640,5660,5660,5660,5660,0
20231024,135400,351441640,5660,5660,5660,5660,0
20231024,135300,351441640,5660,5660,5660,5660,0
20231024,135200,351441640,5660,5660,5660,5660,0
20231024,135100,351441640,5660,5660,5660,5660,0
20231024,135000,351441640,5660,5660,5660,5660,0
20231024,134900,351441640,5660,5660,5660,5660,0
20231024,134800,351441640,5660,5660,5660,5660,0
20231024,134700,351441640,5660,5660,5660,5660,0
20231024,134600,351441640,5660,5660,5660,5660,0
20231024,134500,351441640,5660,5660,5660,5660,0
20231024,134400,351441640,5660,5660,5660,5660,0
20231024,134300,351441640,5660,5660,5660,5660,0
20231024,134200,351441640,5660,5660,5660,5660,0
20231024,134100,351441640,5660,5660,5660,5660,0
20231024,134000,351441640,5660,5660,5660,5660,0
20231024,133900,351441640,5660,5660,5660,5660,0
20231024,133800,351441640,5660,5660,5660,5660,0
20231024,133700,351441640,5660,5660,5660,5660,0
20231024,133600,351441640,5660,5610,5660,5610,16
20231024,133500,351351680,5590,5590,5590,5590,1
20231024,133400,351346090,5590,5590,5590,5590,0
20231024,133300,351346090,5590,5590,5590,5590,0
20231024,133200,351346090,5590,5590,5590,5590,0
20231024,133100,351346090,5590,5590,5590,5590,8
20231024,133000,351301370,5590,5590,5590,5590,1
20231024,132900,351295780,5600,5600,5600,5600,0
20231024,132800,351295780,5600,5600,5600,5600,0
20231024,132700,351295780,5600,5590,5600,5590,789
20231024,132600,346877550,5580,5580,5580,5580,0
20231024,132500,346877550,5580,5580,5580,5580,3
20231024,132400,346860810,5590,5590,5590,5590,81
20231024,132300,346408020,5590,5590,5590,5590,0
20231024,132200,346408020,5590,5590,5590,5590,0
20231024,132100,346408020,5590,5590,5590,5590,0
20231024,132000,346408020,5590,5590,5590,5590,1
20231024,131900,346402430,5590,5590,5590,5590,0
20231024,131800,346402430,5590,5590,5590,5590,0
20231024,131700,346402430,5590,5590,5590,5590,0
20231024,131600,346402430,5590,5580,5590,5580,14
20231024,131500,346324250,5580,5580,5580,5580,0
20231024,131400,346324250,5580,5580,5580,5580,0
20231024,131300,346324250,5580,5580,5580,5580,0
20231024,131200,346324250,5580,5580,5580,5580,0
20231024,131100,346324250,5580,5580,5580,5580,17
20231024,131000,346229390,5570,5570,5570,5570,0
20231024,130900,346229390,5570,5570,5570,5570,0
20231024,130800,346229390,5570,5570,5570,5570,0
20231024,130700,346229390,5570,5570,5570,5570,46
20231024,130600,345973170,5570,5570,5570,5570,0
20231024,130500,345973170,5570,5570,5570,5570,0
20231024,130400,345973170,5570,5570,5570,5570,18
20231024,130300,345872910,5570,5570,5570,5570,0
20231024,130200,345872910,5570,5560,5570,5560,2
20231024,130100,345861780,5540,5540,5540,5540,0
20231024,130000,345861780,5540,5540,5540,5540,0
20231024,125900,345861780,5540,5540,5540,5540,0
20231024,125800,345861780,5540,5540,5540,5540,0
20231024,125700,345861780,5540,5540,5540,5540,0
20231024,125600,345861780,5540,5540,5540,5540,0
20231024,125500,345861780,5540,5540,5540,5540,0
20231024,125400,345861780,5540,5540,5540,5540,0
20231024,125300,345861780,5540,5540,5540,5540,0
20231024,125200,345861780,5540,5540,5540,5540,0
20231024,125100,345861780,5540,5540,5540,5540,0
20231024,125000,345861780,5540,5540,5540,5540,0
20231024,124900,345861780,5540,5540,5540,5540,0
20231024,124800,345861780,5540,5540,5540,5540,0
20231024,124700,345861780,5540,5540,5540,5540,0
20231024,124600,345861780,5540,5540,5540,5540,2
20231024,124500,345850700,5570,5570,5570,5570,1
20231024,124400,345845130,5550,5550,5550,5550,20
20231024,124300,345734130,5580,5580,5580,5580,3
20231024,124200,345717390,5550,5550,5550,5550,26
20231024,124100,345573090,5590,5580,5590,5580,9
20231024,124000,345522860,5560,5550,5560,5550,19
20231024,123900,345417300,5530,5530,5530,5530,0
20231024,123800,345417300,5530,5530,5530,5530,0
20231024,123700,345417300,5530,5530,5530,5530,214
20231024,123600,344233880,5510,5510,5510,5510,0
20231024,123500,344233880,5510,5510,5510,5510,0
20231024,123400,344233880,5510,5510,5510,5510,0
20231024,123300,344233880,5510,5510,5510,5510,0
20231024,123200,344233880,5510,5510,5510,5510,0
20231024,123100,344233880,5510,5510,5510,5510,0
20231024,123000,344233880,5510,5510,5510,5510,0
20231024,122900,344233880,5510,5510,5510,5510,1
20231024,122800,344228370,5520,5520,5520,5520,0
20231024,122700,344228370,5520,5520,5520,5520,0
20231024,122600,344228370,5520,5520,5520,5520,0
20231024,122500,344228370,5520,5520,5520,5520,5
20231024,122400,344200770,5510,5510,5510,5510,0
20231024,122300,344200770,5510,5510,5510,5510,0
20231024,122200,344200770,5510,5510,5510,5510,0
20231024,122100,344200770,5510,5510,5510,5510,0
20231024,122000,344200770,5510,5510,5510,5510,0
20231024,121900,344200770,5510,5510,5510,5510,0
20231024,121800,344200770,5510,5510,5510,5510,0
20231024,121700,344200770,5510,5510,5510,5510,0
20231024,121600,344200770,5510,5510,5510,5510,0
20231024,121500,344200770,5510,5500,5510,5500,1266
20231024,121400,337227620,5490,5490,5490,5490,0
20231024,121300,337227620,5490,5490,5490,5490,0
20231024,121200,337227620,5490,5490,5490,5490,0
20231024,121100,337227620,5490,5490,5490,5490,0
20231024,121000,337227620,5490,5490,5490,5490,6
20231024,120900,337194680,5490,5490,5490,5490,4
20231024,120800,337172720,5470,5470,5470,5470,0
20231024,120700,337172720,5470,5470,5470,5470,0
20231024,120600,337172720,5470,5470,5470,5470,0
20231024,120500,337172720,5470,5470,5470,5470,0
20231024,120400,337172720,5470,5470,5470,5470,0
20231024,120300,337172720,5470,5470,5470,5470,0
20231024,120200,337172720,5470,5470,5470,5470,1
20231024,120100,337167250,5490,5490,5490,5490,0
20231024,120000,337167250,5490,5490,5490,5490,50
20231024,115900,336892750,5490,5490,5490,5490,0
20231024,115800,336892750,5490,5500,5500,5490,706
20231024,115700,333010810,5500,5500,5500,5500,0
20231024,115600,333010810,5500,5500,5500,5500,0
20231024,115500,333010810,5500,5500,5500,5500,5
20231024,115400,332983310,5490,5480,5490,5480,1110
20231024,115300,326897570,5480,5470,5480,5470,1227
20231024,115200,320173710,5470,5470,5470,5470,205
20231024,115100,319052360,5480,5480,5480,5480,0
20231024,115000,319052360,5480,5480,5480,5480,0
20231024,114900,319052360,5480,5480,5480,5480,1000
20231024,114800,313572360,5480,5480,5480,5480,1000
20231024,114700,308092360,5490,5490,5490,5490,0
20231024,114600,308092360,5490,5490,5490,5490,2
20231024,114500,308081380,5490,5480,5490,5480,650
20231024,114400,304514080,5450,5440,5450,5440,2000
20231024,114300,293624080,5430,5430,5430,5430,485
20231024,114200,290990530,5420,5420,5420,5420,0
20231024,114100,290990530,5420,5420,5420,5420,0
20231024,114000,290990530,5420,5420,5420,5420,0
20231024,113900,290990530,5420,5420,5420,5420,0
20231024,113800,290990530,5420,5420,5420,5420,0
20231024,113700,290990530,5420,5420,5420,5420,0
20231024,113600,290990530,5420,5420,5420,5420,0
20231024,113500,290990530,5420,5420,5420,5420,0
20231024,113400,290990530,5420,5420,5420,5420,43
20231024,113300,290757470,5430,5420,5430,5420,1307
20231024,113200,283668380,5380,5380,5380,5380,0
20231024,113100,283668380,5380,5400,5400,5380,700
20231024,113000,279898100,5400,5420,5420,5400,427
20231024,112900,277585760,5400,5400,5400,5400,51
20231024,112800,277310360,5400,5390,5400,5390,1050
20231024,112700,271640860,5390,5420,5420,5390,806
20231024,112600,267288460,5430,5430,5430,5430,0
20231024,112500,267288460,5430,5440,5440,5430,319
20231024,112400,265554150,5450,5450,5450,5450,0
20231024,112300,265554150,5450,5450,5450,5450,100
20231024,112200,265009150,5460,5460,5460,5460,200
20231024,112100,263917150,5490,5490,5490,5490,0
20231024,112000,263917150,5490,5490,5490,5490,0
20231024,111900,263917150,5490,5490,5490,5490,0
20231024,111800,263917150,5490,5440,5490,5440,1000
20231024,111700,258455770,5430,5430,5430,5430,0
20231024,111600,258455770,5430,5430,5430,5430,1473
20231024,111500,250457380,5430,5430,5430,5430,0
20231024,111400,250457380,5430,5430,5430,5430,100
20231024,111300,249914380,5430,5430,5430,5430,23
20231024,111200,249789490,5430,5430,5430,5430,995
20231024,111100,244386640,5410,5410,5410,5410,1000
20231024,111000,238976640,5410,5410,5410,5410,2
20231024,110900,238965820,5430,5430,5430,5430,0
20231024,110800,238965820,5430,5430,5430,5430,20
20231024,110700,238857220,5430,5430,5430,5430,0
20231024,110600,238857220,5430,5430,5430,5430,0
20231024,110500,238857220,5430,5420,5430,5420,291
20231024,110400,237277620,5410,5410,5410,5410,0
20231024,110300,237277620,5410,5410,5410,5410,0
20231024,110200,237277620,5410,5410,5410,5410,609
20231024,110100,233982930,5410,5410,5410,5410,0
20231024,110000,233982930,5410,5410,5410,5410,0
20231024,105900,233982930,5410,5410,5410,5410,7
20231024,105800,233945060,5420,5400,5420,5400,200
20231024,105700,232861480,5390,5390,5390,5390,0
20231024,105600,232861480,5390,5390,5390,5390,19
20231024,105500,232759070,5380,5380,5380,5380,0
20231024,105400,232759070,5380,5380,5380,5380,50
20231024,105300,232490070,5380,5380,5380,5380,0
20231024,105200,232490070,5380,5380,5380,5380,0
20231024,105100,232490070,5380,5380,5380,5380,0
20231024,105000,232490070,5380,5430,5430,5380,14
20231024,104900,232414600,5380,5380,5380,5380,0
20231024,104800,232414600,5380,5390,5390,5380,160
20231024,104700,231553470,5380,5400,5400,5380,1500
20231024,104600,223475170,5400,5390,5400,5390,2542
20231024,104500,209764440,5370,5370,5370,5370,500
20231024,104400,207079440,5380,5380,5390,5380,598
20231024,104300,203861280,5390,5390,5400,5390,339
20231024,104200,202034060,5400,5400,5400,5400,64
20231024,104100,201688460,5400,5390,5400,5380,2020
20231024,104000,190794370,5400,5420,5420,5390,1500
20231024,103900,182693300,5420,5420,5420,5420,10
20231024,103800,182639100,5420,5420,5420,5420,7
20231024,103700,182601160,5420,5420,5420,5420,0
20231024,103600,182601160,5420,5430,5430,5420,200
20231024,103500,181516090,5440,5440,5440,5440,10
20231024,103400,181461690,5460,5450,5460,5440,17
20231024,103300,181368960,5430,5440,5440,5430,458
20231024,103200,178878180,5440,5430,5440,5430,220
20231024,103100,177683080,5400,5430,5470,5370,10575
20231024,103000,120617390,5440,5480,5490,5440,1530
20231024,102900,112269530,5480,5500,5500,5480,559
20231024,102800,109197530,5510,5510,5510,5510,38
20231024,102700,108988150,5510,5510,5510,5510,428
20231024,102600,106629870,5510,5510,5510,5510,0
20231024,102500,106629870,5510,5510,5510,5510,1
20231024,102400,106624360,5530,5530,5530,5530,210
20231024,102300,105463060,5530,5510,5540,5500,3020
20231024,102200,88836780,5510,5560,5560,5500,5516
20231024,102100,58455180,5560,5590,5590,5560,1126
20231024,102000,52186990,5580,5580,5580,5580,18
20231024,101900,52086550,5580,5620,5620,5580,2397
20231024,101800,38682700,5620,5640,5640,5620,988
20231024,101700,33126370,5640,5640,5640,5640,0
20231024,101600,33126370,5640,5640,5640,5640,0
20231024,101500,33126370,5640,5640,5640,5640,23
20231024,101400,32996650,5640,5640,5640,5640,0
20231024,101300,32996650,5640,5640,5640,5640,0
20231024,101200,32996650,5640,5640,5640,5640,0
20231024,101100,32996650,5640,5640,5640,5640,0
20231024,101000,32996650,5640,5640,5640,5640,0
20231024,100900,32996650,5640,5640,5640,5640,0
20231024,100800,32996650,5640,5640,5640,5640,58
20231024,100700,32669530,5680,5680,5680,5680,0
20231024,100600,32669530,5680,5680,5680,5680,0
20231024,100500,32669530,5680,5680,5680,5680,0
20231024,100400,32669530,5680,5680,5680,5680,0
20231024,100300,32669530,5680,5680,5680,5680,0
20231024,100200,32669530,5680,5680,5680,5680,0
20231024,100100,32669530,5680,5680,5680,5680,1792
20231024,100000,22490970,5640,5640,5640,5640,0
20231024,095900,22490970,5640,5660,5660,5640,330
20231024,095800,20624640,5660,5670,5670,5660,100
20231024,095700,20058550,5670,5670,5670,5670,0
20231024,095600,20058550,5670,5670,5670,5670,0
20231024,095500,20058550,5670,5670,5670,5670,0
20231024,095400,20058550,5670,5670,5670,5670,0
20231024,095300,20058550,5670,5670,5670,5670,0
20231024,095200,20058550,5670,5670,5670,5670,10
20231024,095100,20001850,5670,5760,5760,5670,151
20231024,095000,19145590,5770,5630,5770,5630,60
20231024,094900,18803110,5620,5620,5620,5620,0
20231024,094800,18803110,5620,5620,5620,5620,0
20231024,094700,18803110,5620,5610,5620,5600,523
20231024,094600,15867820,5610,5620,5620,5610,1736
20231024,094500,6127200,5630,5640,5640,5630,475
20231024,094400,3450310,5640,5640,5640,5640,0
20231024,094300,3450310,5640,5640,5640,5640,12
20231024,094200,3382630,5650,5650,5650,5650,0
20231024,094100,3382630,5650,5660,5660,5650,261
20231024,094000,1907900,5660,5660,5660,5660,0
20231024,093900,1907900,5660,5660,5660,5660,1
20231024,093800,1902240,5690,5690,5690,5690,0
20231024,093700,1902240,5690,5690,5690,5690,0
20231024,093600,1902240,5690,5690,5690,5690,0
20231024,093500,1902240,5690,5690,5690,5690,0
20231024,093400,1902240,5690,5690,5690,5690,0
20231024,093300,1902240,5690,5690,5690,5690,0
20231024,093200,1902240,5690,5690,5690,5690,1
20231024,093100,1896550,5650,5650,5650,5650,0
20231024,093000,1896550,5650,5650,5650,5650,0
20231024,092900,1896550,5650,5650,5650,5650,0
20231024,092800,1896550,5650,5650,5650,5650,0
20231024,092700,1896550,5650,5650,5650,5650,0
20231024,092600,1896550,5650,5650,5650,5650,0
20231024,092500,1896550,5650,5650,5650,5650,0
20231024,092400,1896550,5650,5650,5650,5650,0
20231024,092300,1896550,5650,5650,5650,5650,0
20231024,092200,1896550,5650,5650,5650,5650,0
20231024,092100,1896550,5650,5650,5650,5650,0
20231024,092000,1896550,5650,5650,5650,5650,0
20231024,091900,1896550,5650,5650,5650,5650,0
20231024,091800,1896550,5650,5660,5660,5650,21
20231024,091700,1777870,5650,5650,5650,5650,0
20231024,091600,1777870,5650,5650,5650,5650,0
20231024,091500,1777870,5650,5650,5650,5650,0
20231024,091400,1777870,5650,5650,5650,5650,0
20231024,091300,1777870,5650,5650,5650,5650,0
20231024,091200,1777870,5650,5650,5650,5650,0
20231024,091100,1777870,5650,5650,5650,5650,0
20231024,091000,1777870,5650,5650,5650,5650,0
20231024,090900,1777870,5650,5650,5650,5650,0
20231024,090800,1777870,5650,5660,5660,5650,15
20231024,090700,1693010,5710,5710,5710,5710,0
20231024,090600,1693010,5710,5710,5710,5710,0
20231024,090500,1693010,5710,5710,5710,5710,0
20231024,090400,1693010,5710,5710,5710,5710,0
20231024,090300,1693010,5710,5710,5710,5710,35
20231024,090200,1493160,5710,5710,5710,5710,0
20231024,090100,1493160,5710,5710,5710,5710,0
20231024,090000,1493160,5710,5610,5710,5610,266