KissMeData/158430/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,200700,193193655,3550,3550,3550,3550,158
20231025,200600,193193655,3550,3550,3550,3550,0
20231025,200500,193193655,3550,3550,3550,3550,0
20231025,200400,193193655,3550,3550,3550,3550,0
20231025,200300,193193655,3550,3550,3550,3550,0
20231025,200200,193193655,3550,3550,3550,3550,0
20231025,200100,193193655,3550,3550,3550,3550,0
20231025,200000,193193655,3550,3550,3550,3550,0
20231025,195900,193193655,3550,3550,3550,3550,0
20231025,195800,193193655,3550,3550,3550,3550,0
20231025,195700,193193655,3550,3550,3550,3550,0
20231025,195600,193193655,3550,3550,3550,3550,0
20231025,195500,193193655,3550,3550,3550,3550,0
20231025,195400,193193655,3550,3550,3550,3550,0
20231025,195300,193193655,3550,3550,3550,3550,0
20231025,195200,193193655,3550,3550,3550,3550,0
20231025,195100,193193655,3550,3550,3550,3550,0
20231025,195000,193193655,3550,3550,3550,3550,0
20231025,194900,193193655,3550,3550,3550,3550,0
20231025,194800,193193655,3550,3550,3550,3550,0
20231025,194700,193193655,3550,3550,3550,3550,0
20231025,194600,193193655,3550,3550,3550,3550,0
20231025,194500,193193655,3550,3550,3550,3550,0
20231025,194400,193193655,3550,3550,3550,3550,0
20231025,194300,193193655,3550,3550,3550,3550,0
20231025,194200,193193655,3550,3550,3550,3550,0
20231025,194100,193193655,3550,3550,3550,3550,0
20231025,194000,193193655,3550,3550,3550,3550,0
20231025,193900,193193655,3550,3550,3550,3550,0
20231025,193800,193193655,3550,3550,3550,3550,0
20231025,193700,193193655,3550,3550,3550,3550,158
20231025,193600,193193655,3550,3550,3550,3550,0
20231025,193500,193193655,3550,3550,3550,3550,0
20231025,193400,193193655,3550,3550,3550,3550,0
20231025,193300,193193655,3550,3550,3550,3550,0
20231025,193200,193193655,3550,3550,3550,3550,0
20231025,193100,193193655,3550,3550,3550,3550,0
20231025,193000,193193655,3550,3550,3550,3550,0
20231025,192900,193193655,3550,3550,3550,3550,0
20231025,192800,193193655,3550,3550,3550,3550,0
20231025,192700,193193655,3550,3550,3550,3550,0
20231025,192600,193193655,3550,3550,3550,3550,0
20231025,192500,193193655,3550,3550,3550,3550,0
20231025,192400,193193655,3550,3550,3550,3550,0
20231025,192300,193193655,3550,3550,3550,3550,0
20231025,192200,193193655,3550,3550,3550,3550,0
20231025,192100,193193655,3550,3550,3550,3550,0
20231025,192000,193193655,3550,3550,3550,3550,0
20231025,191900,193193655,3550,3550,3550,3550,0
20231025,191800,193193655,3550,3550,3550,3550,0
20231025,191700,193193655,3550,3550,3550,3550,0
20231025,191600,193193655,3550,3550,3550,3550,0
20231025,191500,193193655,3550,3550,3550,3550,0
20231025,191400,193193655,3550,3550,3550,3550,0
20231025,191300,193193655,3550,3550,3550,3550,0
20231025,191200,193193655,3550,3550,3550,3550,0
20231025,191100,193193655,3550,3550,3550,3550,0
20231025,191000,193193655,3550,3550,3550,3550,0
20231025,190900,193193655,3550,3550,3550,3550,0
20231025,190800,193193655,3550,3550,3550,3550,0
20231025,190700,193193655,3550,3550,3550,3550,158
20231025,190600,193193655,3550,3550,3550,3550,0
20231025,190500,193193655,3550,3550,3550,3550,0
20231025,190400,193193655,3550,3550,3550,3550,0
20231025,190300,193193655,3550,3550,3550,3550,0
20231025,190200,193193655,3550,3550,3550,3550,0
20231025,190100,193193655,3550,3550,3550,3550,0
20231025,190000,193193655,3550,3550,3550,3550,0
20231025,185900,193193655,3550,3550,3550,3550,0
20231025,185800,193193655,3550,3550,3550,3550,0
20231025,185700,193193655,3550,3550,3550,3550,0
20231025,185600,193193655,3550,3550,3550,3550,0
20231025,185500,193193655,3550,3550,3550,3550,0
20231025,185400,193193655,3550,3550,3550,3550,0
20231025,185300,193193655,3550,3550,3550,3550,0
20231025,185200,193193655,3550,3550,3550,3550,0
20231025,185100,193193655,3550,3550,3550,3550,0
20231025,185000,193193655,3550,3550,3550,3550,0
20231025,184900,193193655,3550,3550,3550,3550,0
20231025,184800,193193655,3550,3550,3550,3550,0
20231025,184700,193193655,3550,3550,3550,3550,0
20231025,184600,193193655,3550,3550,3550,3550,0
20231025,184500,193193655,3550,3550,3550,3550,0
20231025,184400,193193655,3550,3550,3550,3550,0
20231025,184300,193193655,3550,3550,3550,3550,0
20231025,184200,193193655,3550,3550,3550,3550,0
20231025,184100,193193655,3550,3550,3550,3550,0
20231025,184000,193193655,3550,3550,3550,3550,0
20231025,183900,193193655,3550,3550,3550,3550,0
20231025,183800,193193655,3550,3550,3550,3550,0
20231025,183700,193193655,3550,3550,3550,3550,158
20231025,183600,193193655,3550,3550,3550,3550,0
20231025,183500,193193655,3550,3550,3550,3550,0
20231025,183400,193193655,3550,3550,3550,3550,0
20231025,183300,193193655,3550,3550,3550,3550,0
20231025,183200,193193655,3550,3550,3550,3550,0
20231025,183100,193193655,3550,3550,3550,3550,0
20231025,183000,193193655,3550,3550,3550,3550,0
20231025,182900,193193655,3550,3550,3550,3550,0
20231025,182800,193193655,3550,3550,3550,3550,0
20231025,182700,193193655,3550,3550,3550,3550,0
20231025,182600,193193655,3550,3550,3550,3550,0
20231025,182500,193193655,3550,3550,3550,3550,0
20231025,182400,193193655,3550,3550,3550,3550,0
20231025,182300,193193655,3550,3550,3550,3550,0
20231025,182200,193193655,3550,3550,3550,3550,0
20231025,182100,193193655,3550,3550,3550,3550,0
20231025,182000,193193655,3550,3550,3550,3550,0
20231025,181900,193193655,3550,3550,3550,3550,0
20231025,181800,193193655,3550,3550,3550,3550,0
20231025,181700,193193655,3550,3550,3550,3550,0
20231025,181600,193193655,3550,3550,3550,3550,0
20231025,181500,193193655,3550,3550,3550,3550,0
20231025,181400,193193655,3550,3550,3550,3550,0
20231025,181300,193193655,3550,3550,3550,3550,0
20231025,181200,193193655,3550,3550,3550,3550,0
20231025,181100,193193655,3550,3550,3550,3550,0
20231025,181000,193193655,3550,3550,3550,3550,0
20231025,180900,193193655,3550,3550,3550,3550,0
20231025,180800,193193655,3550,3550,3550,3550,0
20231025,180700,193193655,3550,3550,3550,3550,158
20231025,180600,193193655,3550,3550,3550,3550,0
20231025,180500,193193655,3550,3550,3550,3550,0
20231025,180400,193193655,3550,3550,3550,3550,0
20231025,180300,193193655,3550,3550,3550,3550,0
20231025,180200,193193655,3550,3550,3550,3550,0
20231025,180100,193193655,3550,3550,3550,3550,0
20231025,180000,193193655,3550,3550,3550,3550,0
20231025,175900,193193655,3550,3550,3550,3550,0
20231025,175800,193193655,3550,3550,3550,3550,0
20231025,175700,193193655,3550,3550,3550,3550,0
20231025,175600,193193655,3550,3550,3550,3550,0
20231025,175500,193193655,3550,3550,3550,3550,0
20231025,175400,193193655,3550,3550,3550,3550,0
20231025,175300,193193655,3550,3550,3550,3550,0
20231025,175200,193193655,3550,3550,3550,3550,0
20231025,175100,193193655,3550,3550,3550,3550,0
20231025,175000,193193655,3550,3550,3550,3550,0
20231025,174900,193193655,3550,3550,3550,3550,0
20231025,174800,193193655,3550,3550,3550,3550,0
20231025,174700,193193655,3550,3550,3550,3550,0
20231025,174600,193193655,3550,3550,3550,3550,0
20231025,174500,193193655,3550,3550,3550,3550,0
20231025,174400,193193655,3550,3550,3550,3550,0
20231025,174300,193193655,3550,3550,3550,3550,0
20231025,174200,193193655,3550,3550,3550,3550,0
20231025,174100,193193655,3550,3550,3550,3550,0
20231025,174000,193193655,3550,3550,3550,3550,0
20231025,173900,193193655,3550,3550,3550,3550,0
20231025,173800,193193655,3550,3550,3550,3550,0
20231025,173700,193193655,3550,3550,3550,3550,158
20231025,173600,193193655,3550,3550,3550,3550,0
20231025,173500,193193655,3550,3550,3550,3550,0
20231025,173400,193193655,3550,3550,3550,3550,0
20231025,173300,193193655,3550,3550,3550,3550,0
20231025,173200,193193655,3550,3550,3550,3550,0
20231025,173100,193193655,3550,3550,3550,3550,0
20231025,173000,193193655,3550,3550,3550,3550,0
20231025,172900,193193655,3550,3550,3550,3550,0
20231025,172800,193193655,3550,3550,3550,3550,0
20231025,172700,193193655,3550,3550,3550,3550,0
20231025,172600,193193655,3550,3550,3550,3550,0
20231025,172500,193193655,3550,3550,3550,3550,0
20231025,172400,193193655,3550,3550,3550,3550,0
20231025,172300,193193655,3550,3550,3550,3550,0
20231025,172200,193193655,3550,3550,3550,3550,0
20231025,172100,193193655,3550,3550,3550,3550,0
20231025,172000,193193655,3550,3550,3550,3550,0
20231025,171900,193193655,3550,3550,3550,3550,0
20231025,171800,193193655,3550,3550,3550,3550,0
20231025,171700,193193655,3550,3550,3550,3550,0
20231025,171600,193193655,3550,3550,3550,3550,0
20231025,171500,193193655,3550,3550,3550,3550,0
20231025,171400,193193655,3550,3550,3550,3550,0
20231025,171300,193193655,3550,3550,3550,3550,0
20231025,171200,193193655,3550,3550,3550,3550,0
20231025,171100,193193655,3550,3550,3550,3550,0
20231025,171000,193193655,3550,3550,3550,3550,0
20231025,170900,193193655,3550,3550,3550,3550,0
20231025,170800,193193655,3550,3550,3550,3550,0
20231025,170700,193193655,3550,3550,3550,3550,158
20231025,170600,193193655,3550,3550,3550,3550,0
20231025,170500,193193655,3550,3550,3550,3550,0
20231025,170400,193193655,3550,3550,3550,3550,0
20231025,170300,193193655,3550,3550,3550,3550,0
20231025,170200,193193655,3550,3550,3550,3550,0
20231025,170100,193193655,3550,3550,3550,3550,0
20231025,170000,193193655,3550,3550,3550,3550,0
20231025,165900,193193655,3550,3550,3550,3550,0
20231025,165800,193193655,3550,3550,3550,3550,0
20231025,165700,193193655,3550,3550,3550,3550,0
20231025,165600,193193655,3550,3550,3550,3550,0
20231025,165500,193193655,3550,3550,3550,3550,0
20231025,165400,193193655,3550,3550,3550,3550,0
20231025,165300,193193655,3550,3550,3550,3550,0
20231025,165200,193193655,3550,3550,3550,3550,0
20231025,165100,193193655,3550,3550,3550,3550,0
20231025,165000,193193655,3550,3550,3550,3550,0
20231025,164900,193193655,3550,3550,3550,3550,0
20231025,164800,193193655,3550,3550,3550,3550,0
20231025,164700,193193655,3550,3550,3550,3550,0
20231025,164600,193193655,3550,3550,3550,3550,0
20231025,164500,193193655,3550,3550,3550,3550,0
20231025,164400,193193655,3550,3550,3550,3550,0
20231025,164300,193193655,3550,3550,3550,3550,0
20231025,164200,193193655,3550,3550,3550,3550,0
20231025,164100,193193655,3550,3550,3550,3550,0
20231025,164000,193193655,3550,3550,3550,3550,0
20231025,163900,193193655,3550,3550,3550,3550,0
20231025,163800,193193655,3550,3550,3550,3550,0
20231025,163700,193193655,3550,3550,3550,3550,158
20231025,163600,193193655,3550,3550,3550,3550,0
20231025,163500,193193655,3550,3550,3550,3550,0
20231025,163400,193193655,3550,3550,3550,3550,0
20231025,163300,193193655,3550,3550,3550,3550,0
20231025,163200,193193655,3550,3550,3550,3550,0
20231025,163100,193193655,3550,3550,3550,3550,0
20231025,163000,193193655,3550,3550,3550,3550,0
20231025,162900,193193655,3550,3550,3550,3550,0
20231025,162800,193193655,3550,3550,3550,3550,0
20231025,162700,193193655,3550,3550,3550,3550,0
20231025,162600,193193655,3550,3550,3550,3550,0
20231025,162500,193193655,3550,3550,3550,3550,0
20231025,162400,193193655,3550,3550,3550,3550,0
20231025,162300,193193655,3550,3550,3550,3550,0
20231025,162200,193193655,3550,3550,3550,3550,0
20231025,162100,193193655,3550,3550,3550,3550,0
20231025,162000,193193655,3550,3550,3550,3550,0
20231025,161900,193193655,3550,3550,3550,3550,0
20231025,161800,193193655,3550,3550,3550,3550,0
20231025,161700,193193655,3550,3550,3550,3550,0
20231025,161600,193193655,3550,3550,3550,3550,0
20231025,161500,193193655,3550,3550,3550,3550,0
20231025,161400,193193655,3550,3550,3550,3550,0
20231025,161300,193193655,3550,3550,3550,3550,0
20231025,161200,193193655,3550,3550,3550,3550,0
20231025,161100,193193655,3550,3550,3550,3550,0
20231025,161000,193193655,3550,3550,3550,3550,0
20231025,160900,193193655,3550,3550,3550,3550,0
20231025,160800,193193655,3550,3550,3550,3550,0
20231025,160700,193193655,3550,3550,3550,3550,158
20231025,160600,193193655,3550,3550,3550,3550,0
20231025,160500,193193655,3550,3550,3550,3550,0
20231025,160400,193193655,3550,3550,3550,3550,0
20231025,160300,193193655,3550,3550,3550,3550,0
20231025,160200,193193655,3550,3550,3550,3550,0
20231025,160100,193193655,3550,3550,3550,3550,0
20231025,160000,193193655,3550,3550,3550,3550,0
20231025,155900,193193655,3550,3550,3550,3550,0
20231025,155800,193193655,3550,3550,3550,3550,0
20231025,155700,193193655,3550,3550,3550,3550,0
20231025,155600,193193655,3550,3550,3550,3550,0
20231025,155500,193193655,3550,3550,3550,3550,0
20231025,155400,193193655,3550,3550,3550,3550,0
20231025,155300,193193655,3550,3550,3550,3550,0
20231025,155200,193193655,3550,3550,3550,3550,0
20231025,155100,193193655,3550,3550,3550,3550,0
20231025,155000,193193655,3550,3550,3550,3550,0
20231025,154900,193193655,3550,3550,3550,3550,0
20231025,154800,193193655,3550,3550,3550,3550,0
20231025,154700,193193655,3550,3550,3550,3550,0
20231025,154600,193193655,3550,3550,3550,3550,0
20231025,154500,193193655,3550,3550,3550,3550,0
20231025,154400,193193655,3550,3550,3550,3550,0
20231025,154300,193193655,3550,3550,3550,3550,0
20231025,154200,193193655,3550,3550,3550,3550,0
20231025,154100,193193655,3550,3550,3550,3550,0
20231025,154000,193193655,3550,3550,3550,3550,0
20231025,153900,193193655,3550,3550,3550,3550,0
20231025,153800,193193655,3550,3550,3550,3550,0
20231025,153700,193193655,3550,3550,3550,3550,158
20231025,153600,193193655,3550,3550,3550,3550,0
20231025,153500,193193655,3550,3550,3550,3550,0
20231025,153400,193193655,3550,3550,3550,3550,0
20231025,153300,193193655,3550,3550,3550,3550,0
20231025,153200,193193655,3550,3550,3550,3550,0
20231025,153100,193193655,3550,3550,3550,3550,0
20231025,153000,193193655,3550,3550,3550,3550,158
20231025,152900,192632755,3550,3550,3550,3550,0
20231025,152800,192632755,3550,3550,3550,3550,0
20231025,152700,192632755,3550,3550,3550,3550,0
20231025,152600,192632755,3550,3550,3550,3550,0
20231025,152500,192632755,3550,3550,3550,3550,0
20231025,152400,192632755,3550,3550,3550,3550,0
20231025,152300,192632755,3550,3550,3550,3550,0
20231025,152200,192632755,3550,3550,3550,3550,0
20231025,152100,192632755,3550,3550,3550,3550,0
20231025,152000,192632755,3550,3550,3550,3550,0
20231025,151900,192632755,3550,3540,3550,3510,1074
20231025,151800,188857675,3540,3545,3545,3540,127
20231025,151700,188407605,3550,3550,3550,3550,14
20231025,151600,188357905,3550,3545,3550,3545,101
20231025,151500,187999855,3545,3550,3550,3545,29
20231025,151400,187896910,3555,3555,3555,3555,0
20231025,151300,187896910,3555,3555,3555,3555,0
20231025,151200,187896910,3555,3555,3555,3555,42
20231025,151100,187747600,3545,3545,3545,3545,0
20231025,151000,187747600,3545,3545,3545,3545,0
20231025,150900,187747600,3545,3550,3550,3545,4000
20231025,150800,173562515,3565,3565,3565,3565,0
20231025,150700,173562515,3565,3565,3565,3565,5
20231025,150600,173544690,3565,3565,3565,3565,4
20231025,150500,173530430,3565,3565,3565,3565,0
20231025,150400,173530430,3565,3565,3565,3565,0
20231025,150300,173530430,3565,3565,3565,3565,197
20231025,150200,172828125,3565,3565,3565,3565,0
20231025,150100,172828125,3565,3565,3565,3565,1
20231025,150000,172824560,3560,3560,3560,3560,140
20231025,145900,172326160,3565,3565,3565,3565,0
20231025,145800,172326160,3565,3565,3565,3565,27
20231025,145700,172229905,3560,3560,3560,3560,738
20231025,145600,169602625,3560,3560,3560,3560,8
20231025,145500,169574145,3550,3550,3550,3550,366
20231025,145400,168274845,3550,3550,3550,3550,5
20231025,145300,168257095,3545,3545,3545,3545,0
20231025,145200,168257095,3545,3545,3545,3545,0
20231025,145100,168257095,3545,3545,3545,3545,17
20231025,145000,168196830,3550,3550,3550,3550,0
20231025,144900,168196830,3550,3550,3550,3550,0
20231025,144800,168196830,3550,3550,3550,3550,0
20231025,144700,168196830,3550,3550,3550,3550,0
20231025,144600,168196830,3550,3550,3550,3550,0
20231025,144500,168196830,3550,3550,3550,3550,5
20231025,144400,168179080,3545,3545,3545,3545,4
20231025,144300,168164900,3550,3550,3550,3550,0
20231025,144200,168164900,3550,3550,3550,3550,0
20231025,144100,168164900,3550,3550,3550,3550,0
20231025,144000,168164900,3550,3540,3550,3520,266
20231025,143900,167222160,3540,3545,3545,3540,149
20231025,143800,166694460,3550,3550,3550,3550,3
20231025,143700,166683810,3560,3560,3560,3560,0
20231025,143600,166683810,3560,3560,3560,3560,1
20231025,143500,166680250,3550,3550,3550,3550,10
20231025,143400,166644750,3550,3560,3560,3550,2
20231025,143300,166637640,3550,3550,3550,3550,0
20231025,143200,166637640,3550,3550,3550,3550,0
20231025,143100,166637640,3550,3550,3550,3550,0
20231025,143000,166637640,3550,3550,3550,3550,16
20231025,142900,166580840,3560,3560,3560,3560,0
20231025,142800,166580840,3560,3560,3560,3560,0
20231025,142700,166580840,3560,3560,3560,3560,0
20231025,142600,166580840,3560,3560,3560,3560,56
20231025,142500,166381480,3560,3560,3560,3560,50
20231025,142400,166203480,3565,3565,3565,3565,0
20231025,142300,166203480,3565,3565,3565,3565,0
20231025,142200,166203480,3565,3565,3565,3565,1
20231025,142100,166199915,3565,3565,3565,3565,0
20231025,142000,166199915,3565,3565,3565,3565,139
20231025,141900,165704380,3565,3565,3565,3565,0
20231025,141800,165704380,3565,3565,3565,3565,2
20231025,141700,165697250,3560,3560,3560,3560,28
20231025,141600,165597570,3560,3560,3560,3560,0
20231025,141500,165597570,3560,3560,3560,3560,5
20231025,141400,165579770,3560,3560,3560,3560,20
20231025,141300,165508570,3550,3550,3550,3550,0
20231025,141200,165508570,3550,3555,3555,3550,105
20231025,141100,165135780,3565,3565,3565,3565,4
20231025,141000,165121520,3565,3565,3565,3565,0
20231025,140900,165121520,3565,3565,3565,3565,0
20231025,140800,165121520,3565,3565,3565,3565,0
20231025,140700,165121520,3565,3565,3565,3565,0
20231025,140600,165121520,3565,3560,3565,3560,21
20231025,140500,165046755,3575,3575,3575,3575,0
20231025,140400,165046755,3575,3575,3575,3575,0
20231025,140300,165046755,3575,3575,3575,3575,0
20231025,140200,165046755,3575,3575,3575,3575,0
20231025,140100,165046755,3575,3575,3575,3575,0
20231025,140000,165046755,3575,3575,3575,3575,0
20231025,135900,165046755,3575,3575,3575,3575,0
20231025,135800,165046755,3575,3575,3575,3575,0
20231025,135700,165046755,3575,3575,3575,3575,0
20231025,135600,165046755,3575,3575,3575,3575,419
20231025,135500,163548830,3575,3575,3575,3575,0
20231025,135400,163548830,3575,3575,3575,3575,0
20231025,135300,163548830,3575,3575,3575,3575,0
20231025,135200,163548830,3575,3575,3575,3575,0
20231025,135100,163548830,3575,3575,3575,3575,0
20231025,135000,163548830,3575,3575,3575,3575,1
20231025,134900,163545255,3575,3560,3575,3560,309
20231025,134800,162444490,3560,3560,3560,3560,0
20231025,134700,162444490,3560,3560,3560,3560,0
20231025,134600,162444490,3560,3560,3560,3560,10
20231025,134500,162408890,3560,3560,3560,3560,0
20231025,134400,162408890,3560,3560,3560,3560,2
20231025,134300,162401770,3560,3560,3560,3560,0
20231025,134200,162401770,3560,3560,3560,3560,0
20231025,134100,162401770,3560,3555,3560,3555,134
20231025,134000,161925395,3555,3555,3555,3555,0
20231025,133900,161925395,3555,3555,3555,3555,0
20231025,133800,161925395,3555,3555,3555,3555,0
20231025,133700,161925395,3555,3555,3555,3555,0
20231025,133600,161925395,3555,3555,3555,3555,0
20231025,133500,161925395,3555,3555,3555,3555,6
20231025,133400,161904065,3555,3555,3555,3555,0
20231025,133300,161904065,3555,3555,3555,3555,0
20231025,133200,161904065,3555,3555,3555,3555,0
20231025,133100,161904065,3555,3555,3555,3555,0
20231025,133000,161904065,3555,3555,3555,3555,0
20231025,132900,161904065,3555,3555,3555,3555,0
20231025,132800,161904065,3555,3555,3555,3555,0
20231025,132700,161904065,3555,3555,3555,3555,0
20231025,132600,161904065,3555,3555,3555,3555,2
20231025,132500,161896955,3555,3555,3555,3555,244
20231025,132400,161029535,3555,3555,3555,3555,0
20231025,132300,161029535,3555,3555,3555,3555,0
20231025,132200,161029535,3555,3555,3555,3555,0
20231025,132100,161029535,3555,3555,3555,3555,0
20231025,132000,161029535,3555,3555,3555,3555,2
20231025,131900,161022425,3540,3540,3540,3540,0
20231025,131800,161022425,3540,3540,3540,3540,0
20231025,131700,161022425,3540,3540,3540,3540,0
20231025,131600,161022425,3540,3540,3540,3540,0
20231025,131500,161022425,3540,3540,3540,3540,55
20231025,131400,160827725,3510,3510,3510,3510,0
20231025,131300,160827725,3510,3520,3540,3510,269
20231025,131200,159882360,3515,3525,3525,3515,403
20231025,131100,158464010,3520,3520,3520,3520,1073
20231025,131000,154687050,3515,3530,3530,3510,421
20231025,130900,153208540,3510,3520,3520,3510,573
20231025,130800,151197110,3515,3525,3525,3515,297
20231025,130700,150152860,3530,3545,3545,3530,1610
20231025,130600,144456130,3550,3560,3560,3550,1162
20231025,130500,140327870,3560,3565,3565,3560,204
20231025,130400,139600615,3570,3570,3570,3570,0
20231025,130300,139600615,3570,3570,3570,3570,108
20231025,130200,139215055,3575,3575,3575,3575,945
20231025,130100,135836680,3575,3575,3575,3575,0
20231025,130000,135836680,3575,3575,3575,3575,0
20231025,125900,135836680,3575,3575,3575,3575,0
20231025,125800,135836680,3575,3575,3575,3575,0
20231025,125700,135836680,3575,3575,3575,3575,0
20231025,125600,135836680,3575,3575,3575,3575,0
20231025,125500,135836680,3575,3575,3575,3575,0
20231025,125400,135836680,3575,3575,3575,3575,0
20231025,125300,135836680,3575,3575,3575,3575,0
20231025,125200,135836680,3575,3575,3575,3575,70
20231025,125100,135586430,3585,3585,3585,3585,0
20231025,125000,135586430,3585,3585,3585,3585,0
20231025,124900,135586430,3585,3585,3585,3585,0
20231025,124800,135586430,3585,3585,3585,3585,53
20231025,124700,135396425,3590,3590,3590,3590,0
20231025,124600,135396425,3590,3590,3590,3590,0
20231025,124500,135396425,3590,3590,3590,3590,0
20231025,124400,135396425,3590,3590,3590,3590,0
20231025,124300,135396425,3590,3590,3590,3590,0
20231025,124200,135396425,3590,3590,3590,3590,0
20231025,124100,135396425,3590,3590,3590,3590,0
20231025,124000,135396425,3590,3590,3590,3590,0
20231025,123900,135396425,3590,3590,3590,3590,400
20231025,123800,133960425,3590,3590,3590,3590,0
20231025,123700,133960425,3590,3590,3590,3590,0
20231025,123600,133960425,3590,3590,3590,3590,0
20231025,123500,133960425,3590,3590,3590,3590,0
20231025,123400,133960425,3590,3590,3590,3590,0
20231025,123300,133960425,3590,3590,3590,3590,0
20231025,123200,133960425,3590,3590,3590,3590,0
20231025,123100,133960425,3590,3590,3590,3590,0
20231025,123000,133960425,3590,3590,3590,3590,0
20231025,122900,133960425,3590,3590,3590,3590,0
20231025,122800,133960425,3590,3585,3590,3585,6
20231025,122700,133938910,3585,3585,3585,3585,0
20231025,122600,133938910,3585,3585,3585,3585,153
20231025,122500,133390405,3585,3585,3585,3585,0
20231025,122400,133390405,3585,3585,3585,3585,0
20231025,122300,133390405,3585,3575,3585,3575,3
20231025,122200,133379670,3575,3575,3575,3575,2
20231025,122100,133372520,3575,3585,3585,3575,1342
20231025,122000,128567685,3585,3585,3585,3585,1
20231025,121900,128564100,3590,3590,3590,3590,9
20231025,121800,128531790,3595,3595,3595,3595,0
20231025,121700,128531790,3595,3595,3595,3595,0
20231025,121600,128531790,3595,3595,3595,3595,0
20231025,121500,128531790,3595,3595,3595,3595,0
20231025,121400,128531790,3595,3595,3595,3595,0
20231025,121300,128531790,3595,3595,3595,3595,0
20231025,121200,128531790,3595,3600,3600,3590,124
20231025,121100,128086595,3595,3595,3595,3595,0
20231025,121000,128086595,3595,3595,3595,3595,0
20231025,120900,128086595,3595,3595,3595,3595,148
20231025,120800,127554535,3600,3600,3600,3600,0
20231025,120700,127554535,3600,3600,3600,3600,0
20231025,120600,127554535,3600,3600,3600,3600,0
20231025,120500,127554535,3600,3600,3600,3600,0
20231025,120400,127554535,3600,3600,3600,3600,0
20231025,120300,127554535,3600,3600,3600,3600,0
20231025,120200,127554535,3600,3600,3600,3600,0
20231025,120100,127554535,3600,3605,3605,3600,215
20231025,120000,126780395,3615,3615,3615,3615,0
20231025,115900,126780395,3615,3615,3615,3615,0
20231025,115800,126780395,3615,3615,3615,3615,0
20231025,115700,126780395,3615,3615,3615,3615,100
20231025,115600,126418895,3600,3600,3600,3600,125
20231025,115500,125968895,3615,3615,3615,3615,250
20231025,115400,125065145,3615,3615,3615,3615,0
20231025,115300,125065145,3615,3615,3615,3615,0
20231025,115200,125065145,3615,3615,3615,3615,0
20231025,115100,125065145,3615,3610,3615,3610,1000
20231025,115000,121451920,3610,3610,3610,3610,0
20231025,114900,121451920,3610,3610,3610,3610,1
20231025,114800,121448310,3600,3605,3605,3600,500
20231025,114700,119647750,3610,3610,3610,3610,0
20231025,114600,119647750,3610,3610,3610,3610,0
20231025,114500,119647750,3610,3610,3610,3610,54
20231025,114400,119452810,3615,3615,3615,3615,0
20231025,114300,119452810,3615,3615,3615,3615,0
20231025,114200,119452810,3615,3615,3615,3615,0
20231025,114100,119452810,3615,3615,3615,3615,0
20231025,114000,119452810,3615,3615,3615,3615,0
20231025,113900,119452810,3615,3610,3615,3610,310
20231025,113800,118333690,3610,3610,3610,3610,0
20231025,113700,118333690,3610,3610,3610,3610,0
20231025,113600,118333690,3610,3610,3610,3610,300
20231025,113500,117250690,3610,3610,3610,3610,0
20231025,113400,117250690,3610,3610,3610,3610,0
20231025,113300,117250690,3610,3610,3610,3610,0
20231025,113200,117250690,3610,3610,3610,3610,0
20231025,113100,117250690,3610,3610,3610,3610,0
20231025,113000,117250690,3610,3610,3610,3610,0
20231025,112900,117250690,3610,3610,3610,3610,5
20231025,112800,117232640,3610,3610,3610,3610,0
20231025,112700,117232640,3610,3610,3610,3610,0
20231025,112600,117232640,3610,3610,3610,3610,0
20231025,112500,117232640,3610,3610,3610,3610,0
20231025,112400,117232640,3610,3610,3610,3610,0
20231025,112300,117232640,3610,3610,3610,3610,0
20231025,112200,117232640,3610,3610,3610,3610,0
20231025,112100,117232640,3610,3610,3610,3610,0
20231025,112000,117232640,3610,3610,3610,3610,0
20231025,111900,117232640,3610,3610,3610,3610,0
20231025,111800,117232640,3610,3610,3610,3610,0
20231025,111700,117232640,3610,3610,3610,3610,0
20231025,111600,117232640,3610,3610,3610,3610,0
20231025,111500,117232640,3610,3610,3610,3610,0
20231025,111400,117232640,3610,3610,3610,3610,0
20231025,111300,117232640,3610,3610,3610,3610,0
20231025,111200,117232640,3610,3610,3610,3610,0
20231025,111100,117232640,3610,3610,3610,3610,0
20231025,111000,117232640,3610,3610,3610,3610,0
20231025,110900,117232640,3610,3610,3610,3610,0
20231025,110800,117232640,3610,3610,3610,3610,32
20231025,110700,117117120,3610,3610,3610,3610,0
20231025,110600,117117120,3610,3610,3610,3610,0
20231025,110500,117117120,3610,3610,3610,3610,50
20231025,110400,116936620,3610,3610,3610,3610,31
20231025,110300,116824710,3610,3610,3610,3610,0
20231025,110200,116824710,3610,3610,3610,3610,66
20231025,110100,116586450,3615,3615,3615,3615,0
20231025,110000,116586450,3615,3615,3615,3615,0
20231025,105900,116586450,3615,3615,3615,3615,0
20231025,105800,116586450,3615,3615,3615,3615,7
20231025,105700,116561145,3615,3615,3615,3615,0
20231025,105600,116561145,3615,3615,3615,3615,7
20231025,105500,116535840,3615,3615,3615,3615,0
20231025,105400,116535840,3615,3615,3615,3615,0
20231025,105300,116535840,3615,3605,3615,3600,6
20231025,105200,116514220,3600,3600,3600,3600,0
20231025,105100,116514220,3600,3600,3600,3600,300
20231025,105000,115434220,3605,3605,3605,3605,0
20231025,104900,115434220,3605,3605,3605,3605,0
20231025,104800,115434220,3605,3605,3605,3605,0
20231025,104700,115434220,3605,3605,3605,3605,417
20231025,104600,113930935,3620,3620,3620,3620,0
20231025,104500,113930935,3620,3620,3620,3620,0
20231025,104400,113930935,3620,3620,3620,3620,1
20231025,104300,113927315,3625,3625,3625,3625,0
20231025,104200,113927315,3625,3625,3625,3625,0
20231025,104100,113927315,3625,3625,3625,3625,0
20231025,104000,113927315,3625,3625,3625,3625,0
20231025,103900,113927315,3625,3605,3625,3605,208
20231025,103800,113177455,3605,3605,3605,3605,31
20231025,103700,113065700,3610,3610,3610,3610,0
20231025,103600,113065700,3610,3615,3615,3610,61
20231025,103500,112845190,3625,3625,3625,3625,2
20231025,103400,112837940,3630,3630,3630,3630,0
20231025,103300,112837940,3630,3630,3630,3630,0
20231025,103200,112837940,3630,3630,3630,3630,0
20231025,103100,112837940,3630,3630,3630,3630,0
20231025,103000,112837940,3630,3625,3630,3625,239
20231025,102900,111970705,3645,3645,3645,3645,0
20231025,102800,111970705,3645,3645,3645,3645,1
20231025,102700,111967060,3640,3615,3640,3615,1853
20231025,102600,105222165,3615,3625,3640,3615,714
20231025,102500,102635230,3635,3635,3635,3635,0
20231025,102400,102635230,3635,3630,3635,3630,321
20231025,102300,101468400,3635,3630,3635,3630,17
20231025,102200,101406625,3630,3630,3635,3625,33
20231025,102100,101286955,3635,3630,3635,3630,124
20231025,102000,100836820,3630,3620,3630,3620,933
20231025,101900,97456695,3615,3620,3620,3610,159
20231025,101800,96881895,3620,3585,3620,3585,4222
20231025,101700,81698835,3580,3580,3580,3580,0
20231025,101600,81698835,3580,3580,3580,3580,0
20231025,101500,81698835,3580,3580,3580,3580,16
20231025,101400,81641555,3580,3580,3580,3580,0
20231025,101300,81641555,3580,3580,3580,3580,9
20231025,101200,81609335,3580,3580,3580,3580,50
20231025,101100,81430335,3585,3585,3585,3585,0
20231025,101000,81430335,3585,3585,3585,3585,0
20231025,100900,81430335,3585,3585,3585,3585,0
20231025,100800,81430335,3585,3580,3585,3580,302
20231025,100700,80349170,3575,3575,3575,3575,1
20231025,100600,80345595,3580,3580,3580,3580,0
20231025,100500,80345595,3580,3580,3580,3580,0
20231025,100400,80345595,3580,3580,3580,3580,0
20231025,100300,80345595,3580,3580,3580,3580,2
20231025,100200,80338435,3580,3580,3580,3580,0
20231025,100100,80338435,3580,3580,3580,3580,0
20231025,100000,80338435,3580,3580,3580,3580,6
20231025,095900,80316955,3585,3585,3585,3585,0
20231025,095800,80316955,3585,3585,3585,3585,0
20231025,095700,80316955,3585,3585,3585,3580,184
20231025,095600,79657330,3585,3585,3585,3585,1
20231025,095500,79653745,3580,3580,3580,3580,8
20231025,095400,79625105,3580,3580,3580,3580,0
20231025,095300,79625105,3580,3570,3580,3570,80
20231025,095200,79339210,3555,3555,3555,3555,46
20231025,095100,79175680,3560,3575,3575,3560,985
20231025,095000,75663005,3580,3580,3580,3580,1
20231025,094900,75659425,3560,3560,3560,3560,1
20231025,094800,75655865,3585,3580,3585,3580,3
20231025,094700,75645120,3580,3580,3580,3580,40
20231025,094600,75501920,3580,3580,3580,3580,0
20231025,094500,75501920,3580,3555,3580,3555,5
20231025,094400,75484120,3555,3555,3555,3550,255
20231025,094300,74578255,3555,3555,3555,3555,0
20231025,094200,74578255,3555,3570,3570,3555,110
20231025,094100,74186790,3590,3590,3590,3590,0
20231025,094000,74186790,3590,3590,3590,3590,0
20231025,093900,74186790,3590,3590,3590,3590,0
20231025,093800,74186790,3590,3585,3590,3585,3
20231025,093700,74176030,3590,3575,3590,3575,114
20231025,093600,73768465,3570,3560,3570,3560,4956
20231025,093500,56123225,3560,3560,3560,3560,2
20231025,093400,56116105,3560,3555,3560,3555,401
20231025,093300,54689545,3560,3560,3560,3560,125
20231025,093200,54244545,3560,3560,3560,3560,48
20231025,093100,54073665,3560,3560,3560,3560,1
20231025,093000,54070105,3560,3550,3560,3550,743
20231025,092900,51432435,3560,3555,3560,3550,1148
20231025,092800,47351245,3550,3545,3550,3545,2705
20231025,092700,37760630,3545,3545,3545,3545,10
20231025,092600,37725180,3545,3540,3545,3530,1436
20231025,092500,32655040,3535,3530,3535,3530,138
20231025,092400,32167405,3535,3535,3535,3535,0
20231025,092300,32167405,3535,3510,3535,3510,6
20231025,092200,32146320,3510,3510,3510,3510,1
20231025,092100,32142810,3545,3545,3545,3545,0
20231025,092000,32142810,3545,3510,3545,3505,1001
20231025,091900,28631765,3505,3520,3520,3505,500
20231025,091800,26875180,3550,3550,3550,3550,2
20231025,091700,26868080,3520,3545,3550,3520,1405
20231025,091600,21884030,3545,3545,3545,3545,0
20231025,091500,21884030,3545,3520,3545,3520,41
20231025,091400,21739685,3520,3515,3520,3515,246
20231025,091300,20874710,3515,3515,3515,3515,1
20231025,091200,20871195,3550,3550,3550,3550,30
20231025,091100,20764695,3555,3555,3555,3555,0
20231025,091000,20764695,3555,3555,3555,3555,0
20231025,090900,20764695,3555,3555,3555,3555,0
20231025,090800,20764695,3555,3510,3555,3510,2
20231025,090700,20757630,3505,3505,3505,3505,398
20231025,090600,19362640,3565,3535,3565,3460,2055
20231025,090500,12154810,3565,3565,3565,3565,0
20231025,090400,12154810,3565,3565,3565,3565,111
20231025,090300,11759095,3565,3565,3565,3565,0
20231025,090200,11759095,3565,3560,3565,3560,128
20231025,090100,11303410,3550,3560,3560,3550,83
20231025,090000,11008550,3550,3550,3550,3550,3101