KissMeData/354200/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,204800,498792100,5000,5000,5000,5000,3086
20231026,204700,498792100,5000,5000,5000,5000,0
20231026,204600,498792100,5000,5000,5000,5000,0
20231026,204500,498792100,5000,5000,5000,5000,0
20231026,204400,498792100,5000,5000,5000,5000,0
20231026,204300,498792100,5000,5000,5000,5000,0
20231026,204200,498792100,5000,5000,5000,5000,0
20231026,204100,498792100,5000,5000,5000,5000,0
20231026,204000,498792100,5000,5000,5000,5000,0
20231026,203900,498792100,5000,5000,5000,5000,0
20231026,203800,498792100,5000,5000,5000,5000,0
20231026,203700,498792100,5000,5000,5000,5000,0
20231026,203600,498792100,5000,5000,5000,5000,0
20231026,203500,498792100,5000,5000,5000,5000,0
20231026,203400,498792100,5000,5000,5000,5000,0
20231026,203300,498792100,5000,5000,5000,5000,0
20231026,203200,498792100,5000,5000,5000,5000,0
20231026,203100,498792100,5000,5000,5000,5000,0
20231026,203000,498792100,5000,5000,5000,5000,0
20231026,202900,498792100,5000,5000,5000,5000,0
20231026,202800,498792100,5000,5000,5000,5000,0
20231026,202700,498792100,5000,5000,5000,5000,0
20231026,202600,498792100,5000,5000,5000,5000,0
20231026,202500,498792100,5000,5000,5000,5000,0
20231026,202400,498792100,5000,5000,5000,5000,0
20231026,202300,498792100,5000,5000,5000,5000,0
20231026,202200,498792100,5000,5000,5000,5000,0
20231026,202100,498792100,5000,5000,5000,5000,0
20231026,202000,498792100,5000,5000,5000,5000,0
20231026,201900,498792100,5000,5000,5000,5000,0
20231026,201800,498792100,5000,5000,5000,5000,3086
20231026,201700,498792100,5000,5000,5000,5000,0
20231026,201600,498792100,5000,5000,5000,5000,0
20231026,201500,498792100,5000,5000,5000,5000,0
20231026,201400,498792100,5000,5000,5000,5000,0
20231026,201300,498792100,5000,5000,5000,5000,0
20231026,201200,498792100,5000,5000,5000,5000,0
20231026,201100,498792100,5000,5000,5000,5000,0
20231026,201000,498792100,5000,5000,5000,5000,0
20231026,200900,498792100,5000,5000,5000,5000,0
20231026,200800,498792100,5000,5000,5000,5000,0
20231026,200700,498792100,5000,5000,5000,5000,0
20231026,200600,498792100,5000,5000,5000,5000,0
20231026,200500,498792100,5000,5000,5000,5000,0
20231026,200400,498792100,5000,5000,5000,5000,0
20231026,200300,498792100,5000,5000,5000,5000,0
20231026,200200,498792100,5000,5000,5000,5000,0
20231026,200100,498792100,5000,5000,5000,5000,0
20231026,200000,498792100,5000,5000,5000,5000,0
20231026,195900,498792100,5000,5000,5000,5000,0
20231026,195800,498792100,5000,5000,5000,5000,0
20231026,195700,498792100,5000,5000,5000,5000,0
20231026,195600,498792100,5000,5000,5000,5000,0
20231026,195500,498792100,5000,5000,5000,5000,0
20231026,195400,498792100,5000,5000,5000,5000,0
20231026,195300,498792100,5000,5000,5000,5000,0
20231026,195200,498792100,5000,5000,5000,5000,0
20231026,195100,498792100,5000,5000,5000,5000,0
20231026,195000,498792100,5000,5000,5000,5000,0
20231026,194900,498792100,5000,5000,5000,5000,0
20231026,194800,498792100,5000,5000,5000,5000,3086
20231026,194700,498792100,5000,5000,5000,5000,0
20231026,194600,498792100,5000,5000,5000,5000,0
20231026,194500,498792100,5000,5000,5000,5000,0
20231026,194400,498792100,5000,5000,5000,5000,0
20231026,194300,498792100,5000,5000,5000,5000,0
20231026,194200,498792100,5000,5000,5000,5000,0
20231026,194100,498792100,5000,5000,5000,5000,0
20231026,194000,498792100,5000,5000,5000,5000,0
20231026,193900,498792100,5000,5000,5000,5000,0
20231026,193800,498792100,5000,5000,5000,5000,0
20231026,193700,498792100,5000,5000,5000,5000,0
20231026,193600,498792100,5000,5000,5000,5000,0
20231026,193500,498792100,5000,5000,5000,5000,0
20231026,193400,498792100,5000,5000,5000,5000,0
20231026,193300,498792100,5000,5000,5000,5000,0
20231026,193200,498792100,5000,5000,5000,5000,0
20231026,193100,498792100,5000,5000,5000,5000,0
20231026,193000,498792100,5000,5000,5000,5000,0
20231026,192900,498792100,5000,5000,5000,5000,0
20231026,192800,498792100,5000,5000,5000,5000,0
20231026,192700,498792100,5000,5000,5000,5000,0
20231026,192600,498792100,5000,5000,5000,5000,0
20231026,192500,498792100,5000,5000,5000,5000,0
20231026,192400,498792100,5000,5000,5000,5000,0
20231026,192300,498792100,5000,5000,5000,5000,0
20231026,192200,498792100,5000,5000,5000,5000,0
20231026,192100,498792100,5000,5000,5000,5000,0
20231026,192000,498792100,5000,5000,5000,5000,0
20231026,191900,498792100,5000,5000,5000,5000,0
20231026,191800,498792100,5000,5000,5000,5000,3086
20231026,191700,498792100,5000,5000,5000,5000,0
20231026,191600,498792100,5000,5000,5000,5000,0
20231026,191500,498792100,5000,5000,5000,5000,0
20231026,191400,498792100,5000,5000,5000,5000,0
20231026,191300,498792100,5000,5000,5000,5000,0
20231026,191200,498792100,5000,5000,5000,5000,0
20231026,191100,498792100,5000,5000,5000,5000,0
20231026,191000,498792100,5000,5000,5000,5000,0
20231026,190900,498792100,5000,5000,5000,5000,0
20231026,190800,498792100,5000,5000,5000,5000,0
20231026,190700,498792100,5000,5000,5000,5000,0
20231026,190600,498792100,5000,5000,5000,5000,0
20231026,190500,498792100,5000,5000,5000,5000,0
20231026,190400,498792100,5000,5000,5000,5000,0
20231026,190300,498792100,5000,5000,5000,5000,0
20231026,190200,498792100,5000,5000,5000,5000,0
20231026,190100,498792100,5000,5000,5000,5000,0
20231026,190000,498792100,5000,5000,5000,5000,0
20231026,185900,498792100,5000,5000,5000,5000,0
20231026,185800,498792100,5000,5000,5000,5000,0
20231026,185700,498792100,5000,5000,5000,5000,0
20231026,185600,498792100,5000,5000,5000,5000,0
20231026,185500,498792100,5000,5000,5000,5000,0
20231026,185400,498792100,5000,5000,5000,5000,0
20231026,185300,498792100,5000,5000,5000,5000,0
20231026,185200,498792100,5000,5000,5000,5000,0
20231026,185100,498792100,5000,5000,5000,5000,0
20231026,185000,498792100,5000,5000,5000,5000,0
20231026,184900,498792100,5000,5000,5000,5000,0
20231026,184800,498792100,5000,5000,5000,5000,3086
20231026,184700,498792100,5000,5000,5000,5000,0
20231026,184600,498792100,5000,5000,5000,5000,0
20231026,184500,498792100,5000,5000,5000,5000,0
20231026,184400,498792100,5000,5000,5000,5000,0
20231026,184300,498792100,5000,5000,5000,5000,0
20231026,184200,498792100,5000,5000,5000,5000,0
20231026,184100,498792100,5000,5000,5000,5000,0
20231026,184000,498792100,5000,5000,5000,5000,0
20231026,183900,498792100,5000,5000,5000,5000,0
20231026,183800,498792100,5000,5000,5000,5000,0
20231026,183700,498792100,5000,5000,5000,5000,0
20231026,183600,498792100,5000,5000,5000,5000,0
20231026,183500,498792100,5000,5000,5000,5000,0
20231026,183400,498792100,5000,5000,5000,5000,0
20231026,183300,498792100,5000,5000,5000,5000,0
20231026,183200,498792100,5000,5000,5000,5000,0
20231026,183100,498792100,5000,5000,5000,5000,0
20231026,183000,498792100,5000,5000,5000,5000,0
20231026,182900,498792100,5000,5000,5000,5000,0
20231026,182800,498792100,5000,5000,5000,5000,0
20231026,182700,498792100,5000,5000,5000,5000,0
20231026,182600,498792100,5000,5000,5000,5000,0
20231026,182500,498792100,5000,5000,5000,5000,0
20231026,182400,498792100,5000,5000,5000,5000,0
20231026,182300,498792100,5000,5000,5000,5000,0
20231026,182200,498792100,5000,5000,5000,5000,0
20231026,182100,498792100,5000,5000,5000,5000,0
20231026,182000,498792100,5000,5000,5000,5000,0
20231026,181900,498792100,5000,5000,5000,5000,0
20231026,181800,498792100,5000,5000,5000,5000,3086
20231026,181700,498792100,5000,5000,5000,5000,0
20231026,181600,498792100,5000,5000,5000,5000,0
20231026,181500,498792100,5000,5000,5000,5000,0
20231026,181400,498792100,5000,5000,5000,5000,0
20231026,181300,498792100,5000,5000,5000,5000,0
20231026,181200,498792100,5000,5000,5000,5000,0
20231026,181100,498792100,5000,5000,5000,5000,0
20231026,181000,498792100,5000,5000,5000,5000,0
20231026,180900,498792100,5000,5000,5000,5000,0
20231026,180800,498792100,5000,5000,5000,5000,0
20231026,180700,498792100,5000,5000,5000,5000,0
20231026,180600,498792100,5000,5000,5000,5000,0
20231026,180500,498792100,5000,5000,5000,5000,0
20231026,180400,498792100,5000,5000,5000,5000,0
20231026,180300,498792100,5000,5000,5000,5000,0
20231026,180200,498792100,5000,5000,5000,5000,0
20231026,180100,498792100,5000,5000,5000,5000,0
20231026,180000,498792100,5000,5000,5000,5000,0
20231026,175900,498792100,5000,5000,5000,5000,0
20231026,175800,498792100,5000,5000,5000,5000,0
20231026,175700,498792100,5000,5000,5000,5000,0
20231026,175600,498792100,5000,5000,5000,5000,0
20231026,175500,498792100,5000,5000,5000,5000,0
20231026,175400,498792100,5000,5000,5000,5000,0
20231026,175300,498792100,5000,5000,5000,5000,0
20231026,175200,498792100,5000,5000,5000,5000,0
20231026,175100,498792100,5000,5000,5000,5000,0
20231026,175000,498792100,5000,5000,5000,5000,0
20231026,174900,498792100,5000,5000,5000,5000,0
20231026,174800,498792100,5000,5000,5000,5000,3086
20231026,174700,498792100,5000,5000,5000,5000,0
20231026,174600,498792100,5000,5000,5000,5000,0
20231026,174500,498792100,5000,5000,5000,5000,0
20231026,174400,498792100,5000,5000,5000,5000,0
20231026,174300,498792100,5000,5000,5000,5000,0
20231026,174200,498792100,5000,5000,5000,5000,0
20231026,174100,498792100,5000,5000,5000,5000,0
20231026,174000,498792100,5000,5000,5000,5000,0
20231026,173900,498792100,5000,5000,5000,5000,0
20231026,173800,498792100,5000,5000,5000,5000,0
20231026,173700,498792100,5000,5000,5000,5000,0
20231026,173600,498792100,5000,5000,5000,5000,0
20231026,173500,498792100,5000,5000,5000,5000,0
20231026,173400,498792100,5000,5000,5000,5000,0
20231026,173300,498792100,5000,5000,5000,5000,0
20231026,173200,498792100,5000,5000,5000,5000,0
20231026,173100,498792100,5000,5000,5000,5000,0
20231026,173000,498792100,5000,5000,5000,5000,0
20231026,172900,498792100,5000,5000,5000,5000,0
20231026,172800,498792100,5000,5000,5000,5000,0
20231026,172700,498792100,5000,5000,5000,5000,0
20231026,172600,498792100,5000,5000,5000,5000,0
20231026,172500,498792100,5000,5000,5000,5000,0
20231026,172400,498792100,5000,5000,5000,5000,0
20231026,172300,498792100,5000,5000,5000,5000,0
20231026,172200,498792100,5000,5000,5000,5000,0
20231026,172100,498792100,5000,5000,5000,5000,0
20231026,172000,498792100,5000,5000,5000,5000,0
20231026,171900,498792100,5000,5000,5000,5000,0
20231026,171800,498792100,5000,5000,5000,5000,3086
20231026,171700,498792100,5000,5000,5000,5000,0
20231026,171600,498792100,5000,5000,5000,5000,0
20231026,171500,498792100,5000,5000,5000,5000,0
20231026,171400,498792100,5000,5000,5000,5000,0
20231026,171300,498792100,5000,5000,5000,5000,0
20231026,171200,498792100,5000,5000,5000,5000,0
20231026,171100,498792100,5000,5000,5000,5000,0
20231026,171000,498792100,5000,5000,5000,5000,0
20231026,170900,498792100,5000,5000,5000,5000,0
20231026,170800,498792100,5000,5000,5000,5000,0
20231026,170700,498792100,5000,5000,5000,5000,0
20231026,170600,498792100,5000,5000,5000,5000,0
20231026,170500,498792100,5000,5000,5000,5000,0
20231026,170400,498792100,5000,5000,5000,5000,0
20231026,170300,498792100,5000,5000,5000,5000,0
20231026,170200,498792100,5000,5000,5000,5000,0
20231026,170100,498792100,5000,5000,5000,5000,0
20231026,170000,498792100,5000,5000,5000,5000,0
20231026,165900,498792100,5000,5000,5000,5000,0
20231026,165800,498792100,5000,5000,5000,5000,0
20231026,165700,498792100,5000,5000,5000,5000,0
20231026,165600,498792100,5000,5000,5000,5000,0
20231026,165500,498792100,5000,5000,5000,5000,0
20231026,165400,498792100,5000,5000,5000,5000,0
20231026,165300,498792100,5000,5000,5000,5000,0
20231026,165200,498792100,5000,5000,5000,5000,0
20231026,165100,498792100,5000,5000,5000,5000,0
20231026,165000,498792100,5000,5000,5000,5000,0
20231026,164900,498792100,5000,5000,5000,5000,0
20231026,164800,498792100,5000,5000,5000,5000,3086
20231026,164700,498792100,5000,5000,5000,5000,0
20231026,164600,498792100,5000,5000,5000,5000,0
20231026,164500,498792100,5000,5000,5000,5000,0
20231026,164400,498792100,5000,5000,5000,5000,0
20231026,164300,498792100,5000,5000,5000,5000,0
20231026,164200,498792100,5000,5000,5000,5000,0
20231026,164100,498792100,5000,5000,5000,5000,0
20231026,164000,498792100,5000,5000,5000,5000,0
20231026,163900,498792100,5000,5000,5000,5000,0
20231026,163800,498792100,5000,5000,5000,5000,0
20231026,163700,498792100,5000,5000,5000,5000,0
20231026,163600,498792100,5000,5000,5000,5000,0
20231026,163500,498792100,5000,5000,5000,5000,0
20231026,163400,498792100,5000,5000,5000,5000,0
20231026,163300,498792100,5000,5000,5000,5000,0
20231026,163200,498792100,5000,5000,5000,5000,0
20231026,163100,498792100,5000,5000,5000,5000,0
20231026,163000,498792100,5000,5000,5000,5000,0
20231026,162900,498792100,5000,5000,5000,5000,0
20231026,162800,498792100,5000,5000,5000,5000,0
20231026,162700,498792100,5000,5000,5000,5000,0
20231026,162600,498792100,5000,5000,5000,5000,0
20231026,162500,498792100,5000,5000,5000,5000,0
20231026,162400,498792100,5000,5000,5000,5000,0
20231026,162300,498792100,5000,5000,5000,5000,0
20231026,162200,498792100,5000,5000,5000,5000,0
20231026,162100,498792100,5000,5000,5000,5000,0
20231026,162000,498792100,5000,5000,5000,5000,0
20231026,161900,498792100,5000,5000,5000,5000,0
20231026,161800,498792100,5000,5000,5000,5000,3086
20231026,161700,498792100,5000,5000,5000,5000,0
20231026,161600,498792100,5000,5000,5000,5000,0
20231026,161500,498792100,5000,5000,5000,5000,0
20231026,161400,498792100,5000,5000,5000,5000,0
20231026,161300,498792100,5000,5000,5000,5000,0
20231026,161200,498792100,5000,5000,5000,5000,0
20231026,161100,498792100,5000,5000,5000,5000,0
20231026,161000,498792100,5000,5000,5000,5000,0
20231026,160900,498792100,5000,5000,5000,5000,0
20231026,160800,498792100,5000,5000,5000,5000,0
20231026,160700,498792100,5000,5000,5000,5000,0
20231026,160600,498792100,5000,5000,5000,5000,0
20231026,160500,498792100,5000,5000,5000,5000,0
20231026,160400,498792100,5000,5000,5000,5000,0
20231026,160300,498792100,5000,5000,5000,5000,0
20231026,160200,498792100,5000,5000,5000,5000,0
20231026,160100,498792100,5000,5000,5000,5000,0
20231026,160000,498792100,5000,5000,5000,5000,0
20231026,155900,498792100,5000,5000,5000,5000,0
20231026,155800,498792100,5000,5000,5000,5000,0
20231026,155700,498792100,5000,5000,5000,5000,0
20231026,155600,498792100,5000,5000,5000,5000,0
20231026,155500,498792100,5000,5000,5000,5000,0
20231026,155400,498792100,5000,5000,5000,5000,0
20231026,155300,498792100,5000,5000,5000,5000,0
20231026,155200,498792100,5000,5000,5000,5000,0
20231026,155100,498792100,5000,5000,5000,5000,0
20231026,155000,498792100,5000,5000,5000,5000,0
20231026,154900,498792100,5000,5000,5000,5000,0
20231026,154800,498792100,5000,5000,5000,5000,3086
20231026,154700,498792100,5000,5000,5000,5000,0
20231026,154600,498792100,5000,5000,5000,5000,0
20231026,154500,498792100,5000,5000,5000,5000,0
20231026,154400,498792100,5000,5000,5000,5000,0
20231026,154300,498792100,5000,5000,5000,5000,0
20231026,154200,498792100,5000,5000,5000,5000,0
20231026,154100,498792100,5000,5000,5000,5000,0
20231026,154000,498792100,5000,5000,5000,5000,0
20231026,153900,498792100,5000,5000,5000,5000,0
20231026,153800,498792100,5000,5000,5000,5000,0
20231026,153700,498792100,5000,5000,5000,5000,0
20231026,153600,498792100,5000,5000,5000,5000,0
20231026,153500,498792100,5000,5000,5000,5000,0
20231026,153400,498792100,5000,5000,5000,5000,0
20231026,153300,498792100,5000,5000,5000,5000,0
20231026,153200,498792100,5000,5000,5000,5000,0
20231026,153100,498792100,5000,5000,5000,5000,0
20231026,153000,498792100,5000,5000,5000,5000,3086
20231026,152900,483362100,5040,5040,5040,5040,0
20231026,152800,483362100,5040,5040,5040,5040,0
20231026,152700,483362100,5040,5040,5040,5040,0
20231026,152600,483362100,5040,5040,5040,5040,0
20231026,152500,483362100,5040,5040,5040,5040,0
20231026,152400,483362100,5040,5040,5040,5040,0
20231026,152300,483362100,5040,5040,5040,5040,0
20231026,152200,483362100,5040,5040,5040,5040,0
20231026,152100,483362100,5040,5040,5040,5040,0
20231026,152000,483362100,5040,5040,5040,5040,0
20231026,151900,483362100,5040,5040,5040,5040,200
20231026,151800,482354100,5040,5010,5040,5010,665
20231026,151700,479012460,5010,5000,5010,5000,87
20231026,151600,478577340,5000,5010,5010,5000,710
20231026,151500,475025070,5020,5020,5020,5020,332
20231026,151400,473358430,5050,5050,5050,5050,0
20231026,151300,473358430,5050,5050,5050,5050,0
20231026,151200,473358430,5050,5050,5050,5050,505
20231026,151100,470808180,5050,5040,5050,5040,21
20231026,151000,470702170,5040,5040,5040,5040,13
20231026,150900,470636650,5020,5020,5020,5020,245
20231026,150800,469406750,5010,5030,5030,5010,1019
20231026,150700,464291540,5020,5030,5030,5020,53
20231026,150600,464025240,5050,5050,5050,5050,1
20231026,150500,464020190,5050,5050,5050,5050,194
20231026,150400,463040490,5050,5050,5050,5050,0
20231026,150300,463040490,5050,5050,5050,5050,3
20231026,150200,463025340,5050,5050,5050,5050,5
20231026,150100,463000090,5050,5050,5050,5050,0
20231026,150000,463000090,5050,5050,5050,5050,0
20231026,145900,463000090,5050,5050,5050,5050,13
20231026,145800,462934440,5050,5050,5050,5050,0
20231026,145700,462934440,5050,5040,5050,5040,13
20231026,145600,462868910,5040,5040,5040,5040,80
20231026,145500,462465710,5000,5000,5000,5000,0
20231026,145400,462465710,5000,5000,5000,5000,0
20231026,145300,462465710,5000,5000,5000,5000,0
20231026,145200,462465710,5000,5000,5000,5000,0
20231026,145100,462465710,5000,5000,5000,5000,0
20231026,145000,462465710,5000,5000,5000,5000,464
20231026,144900,460145710,5000,5000,5000,5000,0
20231026,144800,460145710,5000,5000,5000,5000,0
20231026,144700,460145710,5000,5020,5020,5000,49
20231026,144600,459900220,5030,5030,5030,5030,0
20231026,144500,459900220,5030,5030,5030,5030,0
20231026,144400,459900220,5030,5030,5030,5030,0
20231026,144300,459900220,5030,5030,5030,5030,0
20231026,144200,459900220,5030,5030,5030,5030,4
20231026,144100,459880100,5030,5030,5030,5030,0
20231026,144000,459880100,5030,5030,5030,5030,0
20231026,143900,459880100,5030,5030,5030,5030,100
20231026,143800,459377100,5030,5030,5030,5030,0
20231026,143700,459377100,5030,5030,5030,5030,49
20231026,143600,459130630,5020,5020,5020,5020,238
20231026,143500,457935870,5010,5000,5010,5000,1204
20231026,143400,451905250,5000,5000,5000,5000,0
20231026,143300,451905250,5000,5000,5000,5000,0
20231026,143200,451905250,5000,5010,5010,5000,14
20231026,143100,451835240,5010,5010,5010,5010,0
20231026,143000,451835240,5010,5010,5010,5010,1
20231026,142900,451830230,5010,5010,5010,5010,1
20231026,142800,451825220,5010,5010,5010,5010,5
20231026,142700,451800170,5010,5010,5010,5010,110
20231026,142600,451249070,5010,5010,5010,5010,17
20231026,142500,451163900,5010,5010,5010,5010,100
20231026,142400,450662900,5010,5010,5010,5010,290
20231026,142300,449210000,5010,5010,5010,5010,653
20231026,142200,445938470,5010,5010,5010,5010,0
20231026,142100,445938470,5010,5010,5010,5010,0
20231026,142000,445938470,5010,5010,5010,5010,0
20231026,141900,445938470,5010,5010,5010,5010,0
20231026,141800,445938470,5010,5010,5010,5010,2
20231026,141700,445928450,5030,5030,5030,5030,0
20231026,141600,445928450,5030,5030,5030,5030,0
20231026,141500,445928450,5030,5030,5030,5030,1
20231026,141400,445923420,5030,5030,5030,5030,0
20231026,141300,445923420,5030,5030,5030,5030,1
20231026,141200,445918390,5030,5030,5030,5030,0
20231026,141100,445918390,5030,5010,5030,5010,1133
20231026,141000,440230960,5010,5010,5010,5010,17
20231026,140900,440145790,5020,5000,5020,5000,521
20231026,140800,437534390,5020,5020,5020,5020,5
20231026,140700,437509290,5020,5020,5020,5020,5
20231026,140600,437484190,5010,5010,5010,5010,0
20231026,140500,437484190,5010,5010,5010,5010,0
20231026,140400,437484190,5010,5010,5030,5010,151
20231026,140300,436726690,5010,5030,5030,5010,52
20231026,140200,436466130,5000,5000,5000,5000,0
20231026,140100,436466130,5000,5000,5000,5000,0
20231026,140000,436466130,5000,5000,5000,5000,660
20231026,135900,433166130,5000,5000,5000,5000,29
20231026,135800,433021130,4995,4995,4995,4995,0
20231026,135700,433021130,4995,4995,4995,4995,0
20231026,135600,433021130,4995,4995,4995,4995,200
20231026,135500,432022130,4990,4990,4990,4990,77
20231026,135400,431637900,4990,4990,4990,4990,0
20231026,135300,431637900,4990,4990,4990,4990,0
20231026,135200,431637900,4990,4990,4990,4990,0
20231026,135100,431637900,4990,5000,5000,4990,132
20231026,135000,430978850,5000,5000,5000,5000,0
20231026,134900,430978850,5000,5000,5000,5000,100
20231026,134800,430478850,4995,4995,4995,4995,50
20231026,134700,430229100,4995,5010,5010,4995,1582
20231026,134600,422311555,5010,5010,5010,5010,0
20231026,134500,422311555,5010,5010,5010,5010,1115
20231026,134400,416725405,5020,5020,5020,5020,100
20231026,134300,416223405,5020,5020,5020,5020,0
20231026,134200,416223405,5020,5020,5020,5020,57
20231026,134100,415937265,5030,5030,5030,5030,0
20231026,134000,415937265,5030,5020,5030,5020,43
20231026,133900,415721195,5020,5020,5020,5020,21
20231026,133800,415615775,5020,5010,5020,5010,580
20231026,133700,412704495,5010,5010,5010,5010,10
20231026,133600,412654395,5010,5010,5010,5010,0
20231026,133500,412654395,5010,5000,5010,5000,55
20231026,133400,412379345,5010,5010,5010,5010,0
20231026,133300,412379345,5010,5010,5010,5010,1006
20231026,133200,407339285,5020,5020,5020,5020,0
20231026,133100,407339285,5020,5030,5030,5020,455
20231026,133000,405054915,5060,5060,5060,5060,0
20231026,132900,405054915,5060,5060,5060,5060,0
20231026,132800,405054915,5060,5060,5060,5060,9
20231026,132700,405009375,5060,5060,5060,5060,0
20231026,132600,405009375,5060,5060,5060,5060,0
20231026,132500,405009375,5060,5060,5060,5060,0
20231026,132400,405009375,5060,5060,5060,5060,0
20231026,132300,405009375,5060,5060,5060,5060,0
20231026,132200,405009375,5060,5060,5060,5060,0
20231026,132100,405009375,5060,5060,5060,5060,0
20231026,132000,405009375,5060,5060,5060,5060,0
20231026,131900,405009375,5060,5060,5060,5060,1
20231026,131800,405004315,5070,5070,5070,5070,0
20231026,131700,405004315,5070,5070,5070,5070,0
20231026,131600,405004315,5070,5070,5070,5070,0
20231026,131500,405004315,5070,5070,5070,5070,0
20231026,131400,405004315,5070,5060,5070,5060,12
20231026,131300,404943485,5070,5070,5070,5070,8
20231026,131200,404902925,5070,5070,5070,5070,0
20231026,131100,404902925,5070,5070,5070,5070,100
20231026,131000,404395925,5070,5070,5070,5070,0
20231026,130900,404395925,5070,5070,5070,5070,0
20231026,130800,404395925,5070,5070,5070,5070,0
20231026,130700,404395925,5070,5070,5070,5070,1
20231026,130600,404390855,5050,5050,5050,5050,0
20231026,130500,404390855,5050,5050,5050,5050,100
20231026,130400,403885855,5030,5030,5030,5030,0
20231026,130300,403885855,5030,5060,5060,5030,2202
20231026,130200,392765875,5060,5060,5060,5060,0
20231026,130100,392765875,5060,5060,5060,5060,0
20231026,130000,392765875,5060,5060,5060,5060,7
20231026,125900,392730455,5060,5060,5060,5060,0
20231026,125800,392730455,5060,5060,5060,5060,20
20231026,125700,392629255,5070,5040,5070,5040,715
20231026,125600,389012405,5050,5050,5050,5050,40
20231026,125500,388810405,5050,5050,5050,5050,0
20231026,125400,388810405,5050,5050,5050,5050,383
20231026,125300,386876255,5050,5050,5050,5050,4
20231026,125200,386856055,5030,5030,5030,5030,7
20231026,125100,386820845,5030,5030,5030,5030,0
20231026,125000,386820845,5030,5030,5030,5030,0
20231026,124900,386820845,5030,5030,5030,5030,0
20231026,124800,386820845,5030,5030,5030,5030,0
20231026,124700,386820845,5030,5030,5030,5030,0
20231026,124600,386820845,5030,5030,5030,5030,0
20231026,124500,386820845,5030,5030,5030,5030,1
20231026,124400,386815815,5030,5030,5030,5030,0
20231026,124300,386815815,5030,5030,5030,5030,0
20231026,124200,386815815,5030,5030,5030,5030,0
20231026,124100,386815815,5030,5030,5030,5030,0
20231026,124000,386815815,5030,5030,5030,5030,0
20231026,123900,386815815,5030,5030,5030,5030,0
20231026,123800,386815815,5030,5030,5030,5030,193
20231026,123700,385845025,5030,5030,5030,5030,0
20231026,123600,385845025,5030,5020,5030,5020,807
20231026,123500,381786865,5020,5020,5020,5020,0
20231026,123400,381786865,5020,5020,5020,5020,0
20231026,123300,381786865,5020,4995,5020,4995,25
20231026,123200,381661865,5020,5020,5020,5020,0
20231026,123100,381661865,5020,5020,5020,5020,14
20231026,123000,381591585,4995,4995,4995,4995,0
20231026,122900,381591585,4995,4995,4995,4995,0
20231026,122800,381591585,4995,4995,4995,4995,0
20231026,122700,381591585,4995,4995,4995,4995,0
20231026,122600,381591585,4995,4995,4995,4995,0
20231026,122500,381591585,4995,4995,4995,4995,0
20231026,122400,381591585,4995,4995,4995,4995,0
20231026,122300,381591585,4995,4995,4995,4995,5
20231026,122200,381566610,4995,4995,4995,4995,0
20231026,122100,381566610,4995,4990,4995,4990,133
20231026,122000,380902800,4990,4990,4990,4990,13
20231026,121900,380837930,4990,4990,4990,4990,50
20231026,121800,380588430,4990,4990,4990,4990,322
20231026,121700,378981650,4990,5000,5000,4990,1042
20231026,121600,373771770,5020,5020,5020,5020,0
20231026,121500,373771770,5020,5020,5020,5020,0
20231026,121400,373771770,5020,5020,5020,5020,1
20231026,121300,373766750,5000,5000,5000,5000,0
20231026,121200,373766750,5000,5000,5000,5000,0
20231026,121100,373766750,5000,5000,5000,5000,0
20231026,121000,373766750,5000,5000,5000,5000,0
20231026,120900,373766750,5000,5000,5000,5000,0
20231026,120800,373766750,5000,5000,5000,5000,0
20231026,120700,373766750,5000,5000,5000,4995,2000
20231026,120600,363766885,4970,4970,4970,4970,0
20231026,120500,363766885,4970,4970,4970,4970,0
20231026,120400,363766885,4970,4970,4970,4970,0
20231026,120300,363766885,4970,4970,4970,4970,0
20231026,120200,363766885,4970,4970,4970,4970,0
20231026,120100,363766885,4970,4970,4970,4970,30
20231026,120000,363617785,4970,4970,4970,4970,242
20231026,115900,362415045,4970,4970,4970,4970,0
20231026,115800,362415045,4970,4970,4970,4970,15
20231026,115700,362340495,4990,4990,4990,4990,1000
20231026,115600,357350495,4995,4995,4995,4995,0
20231026,115500,357350495,4995,4995,4995,4995,6
20231026,115400,357320525,4990,4990,4990,4990,0
20231026,115300,357320525,4990,4990,4990,4990,0
20231026,115200,357320525,4990,4990,4990,4990,0
20231026,115100,357320525,4990,4990,4990,4990,0
20231026,115000,357320525,4990,4990,4990,4990,50
20231026,114900,357071025,4995,4995,4995,4995,20
20231026,114800,356971125,4995,4995,4995,4995,0
20231026,114700,356971125,4995,4995,4995,4995,1
20231026,114600,356966130,4960,4975,4975,4960,51
20231026,114500,356713155,4980,4980,4980,4980,0
20231026,114400,356713155,4980,4980,4980,4980,10
20231026,114300,356663355,4980,4980,4980,4980,1
20231026,114200,356658375,4955,4955,4955,4955,56
20231026,114100,356380895,4950,4960,4960,4950,1000
20231026,114000,351427055,4955,4980,4980,4955,1668
20231026,113900,343152610,4995,4990,4995,4990,31
20231026,113800,342997915,4990,4980,4990,4980,13
20231026,113700,342933165,4980,4995,4995,4980,22
20231026,113600,342823590,4980,4980,4980,4980,300
20231026,113500,341329590,4995,4995,4995,4995,0
20231026,113400,341329590,4995,4995,4995,4980,42
20231026,113300,341120250,4995,4995,4995,4995,7
20231026,113200,341085285,4995,4980,4995,4980,152
20231026,113100,340328295,4985,4980,4995,4980,520
20231026,113000,337738585,4995,4975,4995,4975,143
20231026,112900,337026470,4975,4975,4975,4970,156
20231026,112800,336251030,4975,4970,4980,4970,61
20231026,112700,335947610,4970,4990,4990,4970,3467
20231026,112600,318662440,5000,5000,5000,5000,100
20231026,112500,318162440,5030,5030,5030,5030,0
20231026,112400,318162440,5030,5030,5030,5030,0
20231026,112300,318162440,5030,4995,5030,4995,194
20231026,112200,317193060,5040,5040,5040,5040,1
20231026,112100,317188020,5010,5010,5010,5010,24
20231026,112000,317067780,5070,5070,5070,5070,0
20231026,111900,317067780,5070,5070,5070,5070,0
20231026,111800,317067780,5070,5070,5070,5070,0
20231026,111700,317067780,5070,5040,5070,5040,2
20231026,111600,317057670,5030,5030,5030,5030,51
20231026,111500,316801140,5030,5000,5030,4990,508
20231026,111400,314265610,5030,5000,5030,5000,4
20231026,111300,314245580,4995,5010,5010,4995,2009
20231026,111200,304193375,5030,5030,5030,5030,10
20231026,111100,304143075,5030,5020,5030,5010,3
20231026,111000,304128015,5030,5030,5030,5030,0
20231026,110900,304128015,5030,5020,5030,5020,334
20231026,110800,302451325,5030,5030,5030,5030,0
20231026,110700,302451325,5030,5030,5030,5030,0
20231026,110600,302451325,5030,5030,5030,5030,7
20231026,110500,302416115,5020,5020,5020,5020,12
20231026,110400,302355875,5010,5030,5030,5010,817
20231026,110300,298253545,5030,5030,5030,5030,1
20231026,110200,298248515,5040,5040,5040,5040,0
20231026,110100,298248515,5040,5040,5040,5040,0
20231026,110000,298248515,5040,5040,5040,5040,0
20231026,105900,298248515,5040,5040,5040,5040,0
20231026,105800,298248515,5040,5040,5040,5040,0
20231026,105700,298248515,5040,5040,5040,5040,1
20231026,105600,298243475,5030,5030,5030,5030,30
20231026,105500,298092575,5020,5040,5040,5020,283
20231026,105400,296669795,5050,5050,5050,5050,0
20231026,105300,296669795,5050,5050,5050,5050,0
20231026,105200,296669795,5050,5050,5050,5050,200
20231026,105100,295659795,5080,5080,5080,5080,0
20231026,105000,295659795,5080,5080,5080,5080,1
20231026,104900,295654715,5080,5080,5080,5080,1
20231026,104800,295649635,5080,5080,5080,5080,0
20231026,104700,295649635,5080,5080,5080,5080,0
20231026,104600,295649635,5080,5080,5080,5080,1
20231026,104500,295644555,5040,5040,5040,5040,13
20231026,104400,295579035,5080,5080,5080,5080,0
20231026,104300,295579035,5080,5080,5080,5080,0
20231026,104200,295579035,5080,5080,5080,5080,0
20231026,104100,295579035,5080,5080,5080,5080,0
20231026,104000,295579035,5080,5050,5080,5030,730
20231026,103900,291898385,5080,5080,5080,5080,4
20231026,103800,291878065,5080,5070,5080,5070,30
20231026,103700,291725725,5070,5070,5070,5070,5
20231026,103600,291700375,5070,5060,5070,5060,23
20231026,103500,291583845,5060,5060,5060,5060,4
20231026,103400,291563605,5070,5070,5070,5070,0
20231026,103300,291563605,5070,5070,5070,5070,10
20231026,103200,291512905,5070,5070,5070,5070,1
20231026,103100,291507835,5030,5030,5030,5030,331
20231026,103000,289842905,5070,5070,5070,5070,0
20231026,102900,289842905,5070,5070,5070,5070,2
20231026,102800,289832765,5070,5070,5070,5070,0
20231026,102700,289832765,5070,5040,5070,5040,141
20231026,102600,289122095,5070,5060,5070,5060,19
20231026,102500,289025945,5070,5070,5070,5070,374
20231026,102400,287129765,5070,5070,5070,5070,1
20231026,102300,287124695,5070,5070,5070,5070,10
20231026,102200,287073995,5070,5070,5070,5070,0
20231026,102100,287073995,5070,5080,5080,5070,37
20231026,102000,286886395,5060,5050,5060,5050,664
20231026,101900,283527275,5050,5050,5050,5050,0
20231026,101800,283527275,5050,5050,5050,5050,1
20231026,101700,283522225,5040,5050,5050,5040,122
20231026,101600,282907325,5050,5050,5050,5050,0
20231026,101500,282907325,5050,5050,5050,5050,14
20231026,101400,282836625,5050,5050,5050,5050,2
20231026,101300,282826525,5040,5040,5040,5040,50
20231026,101200,282574525,5040,5040,5040,5040,283
20231026,101100,281148205,5060,5060,5060,5060,51
20231026,101000,280890145,5060,5060,5060,5060,0
20231026,100900,280890145,5060,5060,5060,5060,0
20231026,100800,280890145,5060,5060,5060,5060,0
20231026,100700,280890145,5060,5060,5060,5060,0
20231026,100600,280890145,5060,5060,5060,5060,1
20231026,100500,280885085,5030,5030,5030,5030,0
20231026,100400,280885085,5030,5050,5050,5030,44
20231026,100300,280663675,5060,5030,5060,5020,483
20231026,100200,278235275,5020,5020,5020,5020,50
20231026,100100,277984275,5020,5020,5020,5020,30
20231026,100000,277833675,5060,5060,5060,5060,0
20231026,095900,277833675,5060,5060,5060,5060,0
20231026,095800,277833675,5060,4990,5060,4985,905
20231026,095700,273315595,4995,5080,5080,4995,6651
20231026,095600,239874340,5090,5090,5090,5090,0
20231026,095500,239874340,5090,5100,5100,5090,389
20231026,095400,237892580,5110,5110,5110,5110,0
20231026,095300,237892580,5110,5110,5110,5110,0
20231026,095200,237892580,5110,5110,5110,5110,0
20231026,095100,237892580,5110,5100,5110,5100,26
20231026,095000,237759970,5100,5100,5100,5100,18
20231026,094900,237668170,5110,5100,5110,5100,12
20231026,094800,237606860,5110,5100,5110,5100,7
20231026,094700,237571150,5100,5100,5100,5100,0
20231026,094600,237571150,5100,5090,5100,5090,8
20231026,094500,237530410,5090,5090,5090,5090,3
20231026,094400,237515140,5080,5080,5080,5080,0
20231026,094300,237515140,5080,5080,5080,5080,0
20231026,094200,237515140,5080,5080,5080,5080,100
20231026,094100,237007140,5100,5100,5100,5100,56
20231026,094000,236721540,5100,5080,5100,5080,51
20231026,093900,236462440,5110,5070,5110,5070,101
20231026,093800,235950330,5060,5060,5060,5060,0
20231026,093700,235950330,5060,5070,5070,5060,55
20231026,093600,235671980,5110,5070,5110,5060,5
20231026,093500,235646620,5070,5070,5070,5070,179
20231026,093400,234739090,5110,5080,5110,5060,402
20231026,093300,232699970,5110,5110,5110,5110,38
20231026,093200,232505790,5110,5110,5110,5110,1
20231026,093100,232500680,5110,5110,5110,5110,1
20231026,093000,232495570,5100,5060,5100,5030,559
20231026,092900,229672730,5110,5080,5110,5060,6162
20231026,092800,198339810,5060,5100,5100,4975,7975
20231026,092700,158381900,5110,5120,5130,4950,7606
20231026,092600,119928280,5120,5140,5140,5120,10
20231026,092500,119877060,5130,5130,5130,5130,60
20231026,092400,119569260,5130,5130,5130,5130,223
20231026,092300,118425270,5130,5120,5130,5100,2150
20231026,092200,107447140,5120,5180,5210,5100,4101
20231026,092100,86447190,5210,5180,5220,5180,795
20231026,092000,82315850,5170,5160,5170,5130,475
20231026,091900,79876680,5160,5130,5160,5120,327
20231026,091800,78201360,5120,5130,5130,5120,46
20231026,091700,77965670,5120,5150,5150,5120,1500
20231026,091600,70268190,5190,5150,5190,5150,79
20231026,091500,69861300,5150,5160,5160,5150,367
20231026,091400,67971230,5170,5170,5170,5170,30
20231026,091300,67816130,5160,5160,5160,5160,8
20231026,091200,67774850,5190,5190,5190,5190,0
20231026,091100,67774850,5190,5190,5190,5190,0
20231026,091000,67774850,5190,5230,5230,5110,2783
20231026,090900,53430760,5210,5230,5230,5200,202
20231026,090800,52379330,5210,5190,5210,5190,827
20231026,090700,48076020,5190,5150,5190,5140,1267
20231026,090600,41551330,5180,5200,5200,5160,2841
20231026,090500,26822740,5200,5230,5230,5200,1994
20231026,090400,16438270,5270,5230,5270,5230,9
20231026,090300,16391160,5230,5230,5230,5200,804
20231026,090200,12186300,5300,5300,5300,5300,3
20231026,090100,12170400,5210,5190,5220,5190,1040
20231026,090000,6749680,5210,5220,5250,5190,1293