KissMeData/039010/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,191200,834576850,5550,5550,5550,5550,13249
20231024,191100,834576850,5550,5550,5550,5550,0
20231024,191000,834576850,5550,5550,5550,5550,0
20231024,190900,834576850,5550,5550,5550,5550,0
20231024,190800,834576850,5550,5550,5550,5550,0
20231024,190700,834576850,5550,5550,5550,5550,0
20231024,190600,834576850,5550,5550,5550,5550,0
20231024,190500,834576850,5550,5550,5550,5550,0
20231024,190400,834576850,5550,5550,5550,5550,0
20231024,190300,834576850,5550,5550,5550,5550,0
20231024,190200,834576850,5550,5550,5550,5550,0
20231024,190100,834576850,5550,5550,5550,5550,0
20231024,190000,834576850,5550,5550,5550,5550,0
20231024,185900,834576850,5550,5550,5550,5550,0
20231024,185800,834576850,5550,5550,5550,5550,0
20231024,185700,834576850,5550,5550,5550,5550,0
20231024,185600,834576850,5550,5550,5550,5550,0
20231024,185500,834576850,5550,5550,5550,5550,0
20231024,185400,834576850,5550,5550,5550,5550,0
20231024,185300,834576850,5550,5550,5550,5550,0
20231024,185200,834576850,5550,5550,5550,5550,0
20231024,185100,834576850,5550,5550,5550,5550,0
20231024,185000,834576850,5550,5550,5550,5550,0
20231024,184900,834576850,5550,5550,5550,5550,0
20231024,184800,834576850,5550,5550,5550,5550,0
20231024,184700,834576850,5550,5550,5550,5550,0
20231024,184600,834576850,5550,5550,5550,5550,0
20231024,184500,834576850,5550,5550,5550,5550,0
20231024,184400,834576850,5550,5550,5550,5550,0
20231024,184300,834576850,5550,5550,5550,5550,0
20231024,184200,834576850,5550,5550,5550,5550,13249
20231024,184100,834576850,5550,5550,5550,5550,0
20231024,184000,834576850,5550,5550,5550,5550,0
20231024,183900,834576850,5550,5550,5550,5550,0
20231024,183800,834576850,5550,5550,5550,5550,0
20231024,183700,834576850,5550,5550,5550,5550,0
20231024,183600,834576850,5550,5550,5550,5550,0
20231024,183500,834576850,5550,5550,5550,5550,0
20231024,183400,834576850,5550,5550,5550,5550,0
20231024,183300,834576850,5550,5550,5550,5550,0
20231024,183200,834576850,5550,5550,5550,5550,0
20231024,183100,834576850,5550,5550,5550,5550,0
20231024,183000,834576850,5550,5550,5550,5550,0
20231024,182900,834576850,5550,5550,5550,5550,0
20231024,182800,834576850,5550,5550,5550,5550,0
20231024,182700,834576850,5550,5550,5550,5550,0
20231024,182600,834576850,5550,5550,5550,5550,0
20231024,182500,834576850,5550,5550,5550,5550,0
20231024,182400,834576850,5550,5550,5550,5550,0
20231024,182300,834576850,5550,5550,5550,5550,0
20231024,182200,834576850,5550,5550,5550,5550,0
20231024,182100,834576850,5550,5550,5550,5550,0
20231024,182000,834576850,5550,5550,5550,5550,0
20231024,181900,834576850,5550,5550,5550,5550,0
20231024,181800,834576850,5550,5550,5550,5550,0
20231024,181700,834576850,5550,5550,5550,5550,0
20231024,181600,834576850,5550,5550,5550,5550,0
20231024,181500,834576850,5550,5550,5550,5550,0
20231024,181400,834576850,5550,5550,5550,5550,0
20231024,181300,834576850,5550,5550,5550,5550,0
20231024,181200,834576850,5550,5550,5550,5550,13249
20231024,181100,834576850,5550,5550,5550,5550,0
20231024,181000,834576850,5550,5550,5550,5550,0
20231024,180900,834576850,5550,5550,5550,5550,0
20231024,180800,834576850,5550,5550,5550,5550,0
20231024,180700,834576850,5550,5550,5550,5550,0
20231024,180600,834576850,5550,5550,5550,5550,0
20231024,180500,834576850,5550,5550,5550,5550,0
20231024,180400,834576850,5550,5550,5550,5550,0
20231024,180300,834576850,5550,5550,5550,5550,0
20231024,180200,834576850,5550,5550,5550,5550,0
20231024,180100,834576850,5550,5550,5550,5550,0
20231024,180000,834576850,5550,5550,5550,5550,0
20231024,175900,834576850,5550,5550,5550,5550,0
20231024,175800,834576850,5550,5550,5550,5550,0
20231024,175700,834576850,5550,5550,5550,5550,0
20231024,175600,834576850,5550,5550,5550,5550,0
20231024,175500,834576850,5550,5550,5550,5550,0
20231024,175400,834576850,5550,5550,5550,5550,0
20231024,175300,834576850,5550,5550,5550,5550,0
20231024,175200,834576850,5550,5550,5550,5550,0
20231024,175100,834576850,5550,5550,5550,5550,0
20231024,175000,834576850,5550,5550,5550,5550,0
20231024,174900,834576850,5550,5550,5550,5550,0
20231024,174800,834576850,5550,5550,5550,5550,0
20231024,174700,834576850,5550,5550,5550,5550,0
20231024,174600,834576850,5550,5550,5550,5550,0
20231024,174500,834576850,5550,5550,5550,5550,0
20231024,174400,834576850,5550,5550,5550,5550,0
20231024,174300,834576850,5550,5550,5550,5550,0
20231024,174200,834576850,5550,5550,5550,5550,13249
20231024,174100,834576850,5550,5550,5550,5550,0
20231024,174000,834576850,5550,5550,5550,5550,0
20231024,173900,834576850,5550,5550,5550,5550,0
20231024,173800,834576850,5550,5550,5550,5550,0
20231024,173700,834576850,5550,5550,5550,5550,0
20231024,173600,834576850,5550,5550,5550,5550,0
20231024,173500,834576850,5550,5550,5550,5550,0
20231024,173400,834576850,5550,5550,5550,5550,0
20231024,173300,834576850,5550,5550,5550,5550,0
20231024,173200,834576850,5550,5550,5550,5550,0
20231024,173100,834576850,5550,5550,5550,5550,0
20231024,173000,834576850,5550,5550,5550,5550,0
20231024,172900,834576850,5550,5550,5550,5550,0
20231024,172800,834576850,5550,5550,5550,5550,0
20231024,172700,834576850,5550,5550,5550,5550,0
20231024,172600,834576850,5550,5550,5550,5550,0
20231024,172500,834576850,5550,5550,5550,5550,0
20231024,172400,834576850,5550,5550,5550,5550,0
20231024,172300,834576850,5550,5550,5550,5550,0
20231024,172200,834576850,5550,5550,5550,5550,0
20231024,172100,834576850,5550,5550,5550,5550,0
20231024,172000,834576850,5550,5550,5550,5550,0
20231024,171900,834576850,5550,5550,5550,5550,0
20231024,171800,834576850,5550,5550,5550,5550,0
20231024,171700,834576850,5550,5550,5550,5550,0
20231024,171600,834576850,5550,5550,5550,5550,0
20231024,171500,834576850,5550,5550,5550,5550,0
20231024,171400,834576850,5550,5550,5550,5550,0
20231024,171300,834576850,5550,5550,5550,5550,0
20231024,171200,834576850,5550,5550,5550,5550,13249
20231024,171100,834576850,5550,5550,5550,5550,0
20231024,171000,834576850,5550,5550,5550,5550,0
20231024,170900,834576850,5550,5550,5550,5550,0
20231024,170800,834576850,5550,5550,5550,5550,0
20231024,170700,834576850,5550,5550,5550,5550,0
20231024,170600,834576850,5550,5550,5550,5550,0
20231024,170500,834576850,5550,5550,5550,5550,0
20231024,170400,834576850,5550,5550,5550,5550,0
20231024,170300,834576850,5550,5550,5550,5550,0
20231024,170200,834576850,5550,5550,5550,5550,0
20231024,170100,834576850,5550,5550,5550,5550,0
20231024,170000,834576850,5550,5550,5550,5550,0
20231024,165900,834576850,5550,5550,5550,5550,0
20231024,165800,834576850,5550,5550,5550,5550,0
20231024,165700,834576850,5550,5550,5550,5550,0
20231024,165600,834576850,5550,5550,5550,5550,0
20231024,165500,834576850,5550,5550,5550,5550,0
20231024,165400,834576850,5550,5550,5550,5550,0
20231024,165300,834576850,5550,5550,5550,5550,0
20231024,165200,834576850,5550,5550,5550,5550,0
20231024,165100,834576850,5550,5550,5550,5550,0
20231024,165000,834576850,5550,5550,5550,5550,0
20231024,164900,834576850,5550,5550,5550,5550,0
20231024,164800,834576850,5550,5550,5550,5550,0
20231024,164700,834576850,5550,5550,5550,5550,0
20231024,164600,834576850,5550,5550,5550,5550,0
20231024,164500,834576850,5550,5550,5550,5550,0
20231024,164400,834576850,5550,5550,5550,5550,0
20231024,164300,834576850,5550,5550,5550,5550,0
20231024,164200,834576850,5550,5550,5550,5550,13249
20231024,164100,834576850,5550,5550,5550,5550,0
20231024,164000,834576850,5550,5550,5550,5550,0
20231024,163900,834576850,5550,5550,5550,5550,0
20231024,163800,834576850,5550,5550,5550,5550,0
20231024,163700,834576850,5550,5550,5550,5550,0
20231024,163600,834576850,5550,5550,5550,5550,0
20231024,163500,834576850,5550,5550,5550,5550,0
20231024,163400,834576850,5550,5550,5550,5550,0
20231024,163300,834576850,5550,5550,5550,5550,0
20231024,163200,834576850,5550,5550,5550,5550,0
20231024,163100,834576850,5550,5550,5550,5550,0
20231024,163000,834576850,5550,5550,5550,5550,0
20231024,162900,834576850,5550,5550,5550,5550,0
20231024,162800,834576850,5550,5550,5550,5550,0
20231024,162700,834576850,5550,5550,5550,5550,0
20231024,162600,834576850,5550,5550,5550,5550,0
20231024,162500,834576850,5550,5550,5550,5550,0
20231024,162400,834576850,5550,5550,5550,5550,0
20231024,162300,834576850,5550,5550,5550,5550,0
20231024,162200,834576850,5550,5550,5550,5550,0
20231024,162100,834576850,5550,5550,5550,5550,0
20231024,162000,834576850,5550,5550,5550,5550,0
20231024,161900,834576850,5550,5550,5550,5550,0
20231024,161800,834576850,5550,5550,5550,5550,0
20231024,161700,834576850,5550,5550,5550,5550,0
20231024,161600,834576850,5550,5550,5550,5550,0
20231024,161500,834576850,5550,5550,5550,5550,0
20231024,161400,834576850,5550,5550,5550,5550,0
20231024,161300,834576850,5550,5550,5550,5550,0
20231024,161200,834576850,5550,5550,5550,5550,13249
20231024,161100,834576850,5550,5550,5550,5550,0
20231024,161000,834576850,5550,5550,5550,5550,0
20231024,160900,834576850,5550,5550,5550,5550,0
20231024,160800,834576850,5550,5550,5550,5550,0
20231024,160700,834576850,5550,5550,5550,5550,0
20231024,160600,834576850,5550,5550,5550,5550,0
20231024,160500,834576850,5550,5550,5550,5550,0
20231024,160400,834576850,5550,5550,5550,5550,0
20231024,160300,834576850,5550,5550,5550,5550,0
20231024,160200,834576850,5550,5550,5550,5550,0
20231024,160100,834576850,5550,5550,5550,5550,0
20231024,160000,834576850,5550,5550,5550,5550,0
20231024,155900,834576850,5550,5550,5550,5550,0
20231024,155800,834576850,5550,5550,5550,5550,0
20231024,155700,834576850,5550,5550,5550,5550,0
20231024,155600,834576850,5550,5550,5550,5550,0
20231024,155500,834576850,5550,5550,5550,5550,0
20231024,155400,834576850,5550,5550,5550,5550,0
20231024,155300,834576850,5550,5550,5550,5550,0
20231024,155200,834576850,5550,5550,5550,5550,0
20231024,155100,834576850,5550,5550,5550,5550,0
20231024,155000,834576850,5550,5550,5550,5550,0
20231024,154900,834576850,5550,5550,5550,5550,0
20231024,154800,834576850,5550,5550,5550,5550,0
20231024,154700,834576850,5550,5550,5550,5550,0
20231024,154600,834576850,5550,5550,5550,5550,0
20231024,154500,834576850,5550,5550,5550,5550,0
20231024,154400,834576850,5550,5550,5550,5550,0
20231024,154300,834576850,5550,5550,5550,5550,0
20231024,154200,834576850,5550,5550,5550,5550,13249
20231024,154100,834576850,5550,5550,5550,5550,0
20231024,154000,834576850,5550,5550,5550,5550,0
20231024,153900,834576850,5550,5550,5550,5550,0
20231024,153800,834576850,5550,5550,5550,5550,0
20231024,153700,834576850,5550,5550,5550,5550,0
20231024,153600,834576850,5550,5550,5550,5550,0
20231024,153500,834576850,5550,5550,5550,5550,0
20231024,153400,834576850,5550,5550,5550,5550,0
20231024,153300,834576850,5550,5550,5550,5550,0
20231024,153200,834576850,5550,5550,5550,5550,0
20231024,153100,834576850,5550,5550,5550,5550,0
20231024,153000,834576850,5550,5550,5550,5550,13249
20231024,152900,761044900,5500,5500,5500,5500,0
20231024,152800,761044900,5500,5500,5500,5500,0
20231024,152700,761044900,5500,5500,5500,5500,0
20231024,152600,761044900,5500,5500,5500,5500,0
20231024,152500,761044900,5500,5500,5500,5500,0
20231024,152400,761044900,5500,5500,5500,5500,0
20231024,152300,761044900,5500,5500,5500,5500,0
20231024,152200,761044900,5500,5500,5500,5500,0
20231024,152100,761044900,5500,5500,5500,5500,0
20231024,152000,761044900,5500,5500,5500,5500,0
20231024,151900,761044900,5500,5500,5510,5500,753
20231024,151800,756903280,5510,5510,5510,5510,115
20231024,151700,756269630,5520,5520,5520,5510,88
20231024,151600,755784050,5510,5510,5520,5510,879
20231024,151500,750940740,5510,5500,5510,5500,26
20231024,151400,750797490,5510,5500,5510,5500,5
20231024,151300,750769950,5510,5510,5510,5490,54
20231024,151200,750473370,5500,5500,5500,5500,64
20231024,151100,750121370,5500,5480,5500,5480,104
20231024,151000,749549450,5480,5480,5480,5480,0
20231024,150900,749549450,5480,5500,5500,5480,256
20231024,150800,748143030,5490,5490,5490,5490,0
20231024,150700,748143030,5490,5480,5500,5480,215
20231024,150600,746961550,5500,5490,5500,5490,34
20231024,150500,746774710,5500,5500,5500,5500,0
20231024,150400,746774710,5500,5500,5500,5500,0
20231024,150300,746774710,5500,5500,5500,5500,0
20231024,150200,746774710,5500,5500,5500,5500,0
20231024,150100,746774710,5500,5500,5500,5500,0
20231024,150000,746774710,5500,5500,5500,5500,0
20231024,145900,746774710,5500,5500,5500,5500,0
20231024,145800,746774710,5500,5500,5500,5500,19
20231024,145700,746670210,5500,5490,5500,5460,1619
20231024,145600,737830160,5490,5490,5490,5490,10
20231024,145500,737775260,5450,5450,5450,5450,1
20231024,145400,737769810,5490,5490,5490,5490,0
20231024,145300,737769810,5490,5490,5490,5490,1
20231024,145200,737764320,5480,5480,5480,5480,210
20231024,145100,736613520,5460,5460,5460,5460,0
20231024,145000,736613520,5460,5460,5460,5460,100
20231024,144900,736067520,5460,5460,5460,5460,0
20231024,144800,736067520,5460,5460,5460,5460,0
20231024,144700,736067520,5460,5430,5460,5420,201
20231024,144600,734977860,5460,5460,5460,5460,36
20231024,144500,734781300,5460,5460,5460,5460,1
20231024,144400,734775840,5450,5450,5450,5450,178
20231024,144300,733805740,5450,5450,5450,5450,0
20231024,144200,733805740,5450,5450,5450,5450,0
20231024,144100,733805740,5450,5420,5450,5420,186
20231024,144000,732797590,5420,5430,5430,5420,50
20231024,143900,732526580,5450,5450,5450,5450,160
20231024,143800,731654580,5450,5450,5450,5450,0
20231024,143700,731654580,5450,5450,5450,5450,0
20231024,143600,731654580,5450,5450,5450,5450,10
20231024,143500,731600080,5450,5450,5450,5450,0
20231024,143400,731600080,5450,5450,5450,5450,0
20231024,143300,731600080,5450,5450,5450,5450,0
20231024,143200,731600080,5450,5450,5450,5450,0
20231024,143100,731600080,5450,5450,5450,5450,0
20231024,143000,731600080,5450,5450,5450,5450,0
20231024,142900,731600080,5450,5450,5450,5450,0
20231024,142800,731600080,5450,5450,5450,5450,0
20231024,142700,731600080,5450,5450,5450,5450,0
20231024,142600,731600080,5450,5450,5450,5450,0
20231024,142500,731600080,5450,5450,5450,5450,0
20231024,142400,731600080,5450,5450,5450,5450,0
20231024,142300,731600080,5450,5450,5450,5450,0
20231024,142200,731600080,5450,5450,5450,5450,0
20231024,142100,731600080,5450,5450,5450,5450,0
20231024,142000,731600080,5450,5420,5450,5420,6
20231024,141900,731567510,5450,5450,5450,5450,0
20231024,141800,731567510,5450,5450,5450,5450,0
20231024,141700,731567510,5450,5450,5450,5450,0
20231024,141600,731567510,5450,5450,5450,5450,0
20231024,141500,731567510,5450,5450,5450,5450,0
20231024,141400,731567510,5450,5450,5450,5450,0
20231024,141300,731567510,5450,5450,5450,5450,0
20231024,141200,731567510,5450,5450,5450,5450,0
20231024,141100,731567510,5450,5450,5450,5450,0
20231024,141000,731567510,5450,5450,5450,5450,0
20231024,140900,731567510,5450,5450,5450,5450,1
20231024,140800,731562060,5430,5430,5430,5430,0
20231024,140700,731562060,5430,5430,5430,5430,468
20231024,140600,729020820,5430,5430,5430,5430,0
20231024,140500,729020820,5430,5430,5430,5430,0
20231024,140400,729020820,5430,5430,5430,5430,1
20231024,140300,729015390,5420,5420,5420,5420,0
20231024,140200,729015390,5420,5420,5420,5420,0
20231024,140100,729015390,5420,5420,5420,5420,141
20231024,140000,728251170,5420,5420,5420,5420,0
20231024,135900,728251170,5420,5420,5420,5420,0
20231024,135800,728251170,5420,5420,5420,5420,0
20231024,135700,728251170,5420,5420,5420,5420,1
20231024,135600,728245750,5420,5420,5420,5420,0
20231024,135500,728245750,5420,5420,5420,5420,0
20231024,135400,728245750,5420,5420,5420,5420,2
20231024,135300,728234910,5420,5420,5420,5420,0
20231024,135200,728234910,5420,5420,5420,5420,0
20231024,135100,728234910,5420,5420,5420,5420,0
20231024,135000,728234910,5420,5420,5420,5420,320
20231024,134900,726500510,5410,5410,5410,5410,0
20231024,134800,726500510,5410,5410,5410,5410,0
20231024,134700,726500510,5410,5410,5410,5410,0
20231024,134600,726500510,5410,5410,5410,5410,48
20231024,134500,726240830,5410,5410,5410,5410,2
20231024,134400,726230010,5410,5410,5410,5410,0
20231024,134300,726230010,5410,5400,5410,5400,340
20231024,134200,724390830,5400,5400,5400,5400,0
20231024,134100,724390830,5400,5400,5400,5400,1
20231024,134000,724385430,5400,5400,5400,5400,1
20231024,133900,724380030,5400,5400,5400,5400,0
20231024,133800,724380030,5400,5400,5400,5400,0
20231024,133700,724380030,5400,5400,5400,5400,50
20231024,133600,724110030,5400,5400,5400,5400,0
20231024,133500,724110030,5400,5400,5400,5400,0
20231024,133400,724110030,5400,5400,5400,5400,0
20231024,133300,724110030,5400,5400,5400,5400,0
20231024,133200,724110030,5400,5400,5400,5400,0
20231024,133100,724110030,5400,5400,5400,5400,0
20231024,133000,724110030,5400,5400,5400,5400,0
20231024,132900,724110030,5400,5400,5400,5400,0
20231024,132800,724110030,5400,5400,5400,5400,10
20231024,132700,724056030,5410,5410,5410,5410,0
20231024,132600,724056030,5410,5410,5410,5410,0
20231024,132500,724056030,5410,5400,5410,5380,1031
20231024,132400,718491240,5400,5390,5400,5390,255
20231024,132300,717116780,5390,5380,5390,5380,1280
20231024,132200,710230370,5380,5380,5380,5380,412
20231024,132100,708013810,5370,5360,5370,5360,1098
20231024,132000,702123410,5360,5360,5360,5360,0
20231024,131900,702123410,5360,5350,5360,5350,210
20231024,131800,700999560,5350,5350,5350,5350,0
20231024,131700,700999560,5350,5350,5350,5350,0
20231024,131600,700999560,5350,5350,5350,5350,52
20231024,131500,700721360,5350,5350,5350,5350,0
20231024,131400,700721360,5350,5350,5350,5350,25
20231024,131300,700587610,5350,5350,5350,5350,0
20231024,131200,700587610,5350,5330,5350,5330,71
20231024,131100,700209160,5330,5330,5330,5330,0
20231024,131000,700209160,5330,5330,5330,5330,0
20231024,130900,700209160,5330,5330,5330,5330,0
20231024,130800,700209160,5330,5330,5330,5330,0
20231024,130700,700209160,5330,5330,5330,5330,0
20231024,130600,700209160,5330,5330,5330,5330,0
20231024,130500,700209160,5330,5330,5330,5330,0
20231024,130400,700209160,5330,5330,5330,5330,4
20231024,130300,700187840,5350,5350,5350,5350,0
20231024,130200,700187840,5350,5350,5350,5350,1
20231024,130100,700182490,5330,5330,5330,5330,0
20231024,130000,700182490,5330,5330,5330,5330,0
20231024,125900,700182490,5330,5330,5330,5330,0
20231024,125800,700182490,5330,5330,5330,5330,149
20231024,125700,699388320,5330,5330,5330,5330,0
20231024,125600,699388320,5330,5330,5330,5330,0
20231024,125500,699388320,5330,5330,5330,5330,46
20231024,125400,699143140,5330,5330,5330,5330,46
20231024,125300,698897960,5340,5340,5340,5340,0
20231024,125200,698897960,5340,5340,5340,5340,0
20231024,125100,698897960,5340,5340,5340,5340,1
20231024,125000,698892620,5330,5330,5330,5330,0
20231024,124900,698892620,5330,5330,5330,5330,0
20231024,124800,698892620,5330,5330,5330,5330,0
20231024,124700,698892620,5330,5330,5330,5330,0
20231024,124600,698892620,5330,5330,5330,5330,10
20231024,124500,698839320,5330,5330,5330,5330,0
20231024,124400,698839320,5330,5330,5330,5330,0
20231024,124300,698839320,5330,5330,5330,5330,0
20231024,124200,698839320,5330,5330,5330,5330,0
20231024,124100,698839320,5330,5330,5330,5330,0
20231024,124000,698839320,5330,5330,5330,5330,50
20231024,123900,698572820,5330,5330,5330,5330,0
20231024,123800,698572820,5330,5330,5330,5330,0
20231024,123700,698572820,5330,5330,5330,5330,0
20231024,123600,698572820,5330,5330,5330,5330,0
20231024,123500,698572820,5330,5330,5330,5330,0
20231024,123400,698572820,5330,5330,5330,5330,0
20231024,123300,698572820,5330,5330,5330,5330,0
20231024,123200,698572820,5330,5330,5330,5330,51
20231024,123100,698300990,5300,5300,5300,5300,0
20231024,123000,698300990,5300,5300,5300,5300,0
20231024,122900,698300990,5300,5300,5300,5300,73
20231024,122800,697914090,5320,5320,5320,5320,0
20231024,122700,697914090,5320,5320,5320,5320,0
20231024,122600,697914090,5320,5320,5320,5320,1
20231024,122500,697908770,5300,5300,5300,5300,1
20231024,122400,697903470,5320,5320,5320,5320,0
20231024,122300,697903470,5320,5320,5320,5320,2
20231024,122200,697892830,5290,5290,5290,5290,0
20231024,122100,697892830,5290,5290,5290,5290,0
20231024,122000,697892830,5290,5290,5290,5290,0
20231024,121900,697892830,5290,5290,5290,5290,0
20231024,121800,697892830,5290,5300,5300,5290,4
20231024,121700,697871650,5330,5330,5330,5330,0
20231024,121600,697871650,5330,5330,5330,5330,0
20231024,121500,697871650,5330,5310,5330,5310,2
20231024,121400,697861010,5290,5290,5290,5290,18
20231024,121300,697765790,5290,5290,5290,5290,200
20231024,121200,696707790,5290,5290,5290,5290,0
20231024,121100,696707790,5290,5300,5300,5290,182
20231024,121000,695745000,5320,5320,5320,5320,0
20231024,120900,695745000,5320,5320,5320,5320,1
20231024,120800,695739680,5290,5290,5290,5290,0
20231024,120700,695739680,5290,5310,5310,5290,1128
20231024,120600,689765870,5300,5300,5300,5300,0
20231024,120500,689765870,5300,5300,5300,5300,0
20231024,120400,689765870,5300,5300,5300,5300,0
20231024,120300,689765870,5300,5300,5300,5300,65
20231024,120200,689421370,5320,5320,5320,5320,600
20231024,120100,686229370,5310,5310,5310,5310,0
20231024,120000,686229370,5310,5310,5310,5310,0
20231024,115900,686229370,5310,5310,5310,5310,0
20231024,115800,686229370,5310,5310,5310,5310,0
20231024,115700,686229370,5310,5310,5310,5310,100
20231024,115600,685698370,5310,5340,5340,5310,1000
20231024,115500,680385020,5340,5340,5340,5340,0
20231024,115400,680385020,5340,5340,5340,5340,0
20231024,115300,680385020,5340,5340,5340,5340,0
20231024,115200,680385020,5340,5340,5340,5340,0
20231024,115100,680385020,5340,5340,5340,5340,10
20231024,115000,680331620,5350,5350,5350,5350,0
20231024,114900,680331620,5350,5350,5350,5350,0
20231024,114800,680331620,5350,5340,5350,5340,18
20231024,114700,680235490,5340,5340,5340,5340,1
20231024,114600,680230150,5340,5340,5340,5340,0
20231024,114500,680230150,5340,5340,5340,5340,0
20231024,114400,680230150,5340,5340,5340,5340,11
20231024,114300,680171410,5340,5340,5340,5340,2
20231024,114200,680160730,5340,5340,5340,5340,19
20231024,114100,680059270,5320,5320,5320,5320,0
20231024,114000,680059270,5320,5320,5320,5320,0
20231024,113900,680059270,5320,5320,5320,5320,0
20231024,113800,680059270,5320,5320,5320,5320,0
20231024,113700,680059270,5320,5320,5320,5320,0
20231024,113600,680059270,5320,5320,5320,5320,0
20231024,113500,680059270,5320,5320,5320,5320,0
20231024,113400,680059270,5320,5320,5320,5320,0
20231024,113300,680059270,5320,5320,5320,5320,0
20231024,113200,680059270,5320,5330,5330,5320,8
20231024,113100,680016650,5350,5350,5350,5350,0
20231024,113000,680016650,5350,5330,5350,5330,4000
20231024,112900,658633070,5330,5330,5330,5330,0
20231024,112800,658633070,5330,5330,5330,5330,0
20231024,112700,658633070,5330,5330,5330,5330,0
20231024,112600,658633070,5330,5320,5330,5320,84
20231024,112500,658186180,5320,5330,5330,5320,1441
20231024,112400,650519880,5330,5330,5330,5330,5
20231024,112300,650493230,5330,5330,5330,5330,0
20231024,112200,650493230,5330,5330,5330,5330,114
20231024,112100,649885610,5320,5320,5320,5320,0
20231024,112000,649885610,5320,5320,5320,5320,550
20231024,111900,646959610,5330,5320,5330,5320,1964
20231024,111800,636496250,5320,5320,5320,5320,19
20231024,111700,636395170,5320,5320,5320,5320,1
20231024,111600,636389850,5300,5300,5300,5300,1
20231024,111500,636384550,5310,5310,5310,5310,1000
20231024,111400,631074550,5310,5280,5310,5280,339
20231024,111300,629281880,5280,5280,5280,5280,430
20231024,111200,627011480,5270,5260,5270,5260,1027
20231024,111100,621599200,5270,5230,5270,5230,2002
20231024,111000,611128680,5270,5270,5270,5230,649
20231024,110900,607734320,5230,5250,5250,5230,1989
20231024,110800,597322310,5270,5270,5270,5270,0
20231024,110700,597322310,5270,5270,5270,5270,0
20231024,110600,597322310,5270,5270,5270,5270,1
20231024,110500,597317040,5240,5260,5260,5240,4
20231024,110400,597296060,5260,5260,5260,5260,249
20231024,110300,595986320,5260,5260,5260,5260,0
20231024,110200,595986320,5260,5260,5260,5260,104
20231024,110100,595439280,5260,5240,5260,5230,1798
20231024,110000,586001660,5240,5250,5250,5230,2011
20231024,105900,575474880,5260,5260,5260,5260,172
20231024,105800,574570160,5260,5250,5260,5250,137
20231024,105700,573850840,5250,5270,5270,5250,4122
20231024,105600,552194120,5270,5280,5280,5270,2000
20231024,105500,541649120,5280,5280,5280,5280,574
20231024,105400,538618400,5290,5300,5300,5290,2147
20231024,105300,527250740,5330,5330,5330,5330,0
20231024,105200,527250740,5330,5300,5330,5300,54
20231024,105100,526964510,5310,5310,5310,5310,200
20231024,105000,525902510,5330,5320,5330,5320,200
20231024,104900,524837180,5330,5330,5330,5330,0
20231024,104800,524837180,5330,5330,5330,5330,1
20231024,104700,524831850,5330,5310,5330,5300,7593
20231024,104600,484579240,5350,5320,5350,5320,82
20231024,104500,484142590,5310,5340,5430,5310,17493
20231024,104400,390035080,5350,5350,5350,5350,0
20231024,104300,390035080,5350,5350,5350,5350,0
20231024,104200,390035080,5350,5350,5350,5350,0
20231024,104100,390035080,5350,5350,5350,5350,1
20231024,104000,390029730,5320,5310,5320,5310,448
20231024,103900,387646450,5310,5280,5310,5280,6466
20231024,103800,353382840,5290,5340,5340,5290,14608
20231024,103700,275813730,5360,5310,5470,5310,11960
20231024,103600,210733210,5310,5320,5320,5310,9625
20231024,103500,159622560,5340,5340,5340,5340,1
20231024,103400,159617220,5320,5340,5340,5320,492
20231024,103300,156997810,5340,5340,5340,5340,0
20231024,103200,156997810,5340,5340,5340,5340,1
20231024,103100,156992470,5320,5330,5330,5320,310
20231024,103000,155342050,5330,5330,5330,5330,0
20231024,102900,155342050,5330,5330,5330,5330,0
20231024,102800,155342050,5330,5330,5330,5330,0
20231024,102700,155342050,5330,5330,5330,5330,130
20231024,102600,154649150,5330,5340,5340,5330,81
20231024,102500,154217410,5340,5350,5350,5340,524
20231024,102400,151418690,5350,5340,5350,5340,392
20231024,102300,149321950,5340,5350,5350,5340,156
20231024,102200,148488900,5340,5340,5340,5340,1132
20231024,102100,142444020,5350,5350,5350,5350,1468
20231024,102000,134590220,5350,5360,5370,5350,1819
20231024,101900,124841610,5370,5380,5380,5370,1695
20231024,101800,115739240,5390,5390,5390,5390,1
20231024,101700,115733850,5380,5380,5380,5380,10
20231024,101600,115680050,5390,5390,5390,5390,1
20231024,101500,115674660,5380,5380,5380,5380,279
20231024,101400,114173640,5380,5390,5390,5380,21
20231024,101300,114060650,5390,5390,5390,5390,0
20231024,101200,114060650,5390,5390,5390,5390,0
20231024,101100,114060650,5390,5380,5390,5380,28
20231024,101000,113910000,5390,5400,5400,5380,730
20231024,100900,109969450,5400,5400,5400,5400,14
20231024,100800,109893850,5400,5400,5400,5400,14
20231024,100700,109818250,5400,5400,5400,5400,379
20231024,100600,107771650,5410,5410,5410,5410,14
20231024,100500,107695910,5430,5430,5430,5430,0
20231024,100400,107695910,5430,5430,5430,5430,0
20231024,100300,107695910,5430,5430,5430,5430,0
20231024,100200,107695910,5430,5430,5430,5430,10
20231024,100100,107641610,5430,5430,5430,5430,1
20231024,100000,107636180,5410,5410,5410,5410,0
20231024,095900,107636180,5410,5410,5410,5410,0
20231024,095800,107636180,5410,5410,5410,5410,0
20231024,095700,107636180,5410,5410,5410,5410,1
20231024,095600,107630770,5410,5410,5410,5410,0
20231024,095500,107630770,5410,5410,5410,5410,0
20231024,095400,107630770,5410,5410,5410,5410,1
20231024,095300,107625360,5390,5390,5390,5390,0
20231024,095200,107625360,5390,5410,5410,5370,2702
20231024,095100,93086940,5430,5430,5430,5430,0
20231024,095000,93086940,5430,5430,5430,5430,0
20231024,094900,93086940,5430,5430,5430,5430,0
20231024,094800,93086940,5430,5430,5430,5430,0
20231024,094700,93086940,5430,5410,5430,5410,363
20231024,094600,91123090,5410,5400,5410,5400,101
20231024,094500,90576690,5400,5400,5400,5400,150
20231024,094400,89766690,5400,5400,5400,5400,10
20231024,094300,89712690,5410,5400,5410,5400,4
20231024,094200,89691080,5380,5400,5400,5380,97
20231024,094100,89169200,5400,5400,5400,5400,445
20231024,094000,86766200,5390,5410,5410,5390,11886
20231024,093900,22686020,5470,5470,5470,5470,0
20231024,093800,22686020,5470,5470,5470,5470,1
20231024,093700,22680550,5420,5450,5450,5410,1871
20231024,093600,12522530,5510,5510,5510,5510,0
20231024,093500,12522530,5510,5510,5510,5510,0
20231024,093400,12522530,5510,5510,5510,5510,1
20231024,093300,12517020,5450,5450,5450,5450,182
20231024,093200,11525120,5430,5430,5450,5430,335
20231024,093100,9706050,5450,5450,5450,5450,117
20231024,093000,9068400,5450,5450,5450,5450,10
20231024,092900,9013900,5470,5470,5470,5470,0
20231024,092800,9013900,5470,5450,5470,5450,2
20231024,092700,9002980,5450,5460,5490,5450,102
20231024,092600,8447030,5450,5460,5460,5450,155
20231024,092500,7601980,5510,5510,5510,5510,0
20231024,092400,7601980,5510,5510,5510,5510,0
20231024,092300,7601980,5510,5510,5510,5470,3
20231024,092200,7585490,5450,5500,5500,5450,117
20231024,092100,6944710,5520,5520,5520,5520,0
20231024,092000,6944710,5520,5520,5520,5520,0
20231024,091900,6944710,5520,5520,5520,5520,0
20231024,091800,6944710,5520,5520,5520,5520,0
20231024,091700,6944710,5520,5520,5520,5520,0
20231024,091600,6944710,5520,5520,5520,5520,0
20231024,091500,6944710,5520,5520,5520,5520,0
20231024,091400,6944710,5520,5520,5520,5520,0
20231024,091300,6944710,5520,5520,5520,5520,0
20231024,091200,6944710,5520,5510,5520,5510,175
20231024,091100,5978810,5520,5520,5520,5520,0
20231024,091000,5978810,5520,5520,5520,5440,335
20231024,090900,4143230,5510,5510,5510,5510,0
20231024,090800,4143230,5510,5510,5510,5510,0
20231024,090700,4143230,5510,5510,5510,5510,3
20231024,090600,4126700,5510,5510,5510,5510,30
20231024,090500,3961400,5540,5540,5540,5540,25
20231024,090400,3822900,5510,5520,5520,5510,353
20231024,090300,1877160,5520,5520,5520,5520,2
20231024,090200,1866120,5520,5520,5520,5520,0
20231024,090100,1866120,5520,5540,5540,5520,152
20231024,090000,1026750,5550,5550,5550,5550,185