KissMeData/066590/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,192900,253779950,2430,2430,2430,2430,4090
20231019,192800,253779950,2430,2430,2430,2430,0
20231019,192700,253779950,2430,2430,2430,2430,0
20231019,192600,253779950,2430,2430,2430,2430,0
20231019,192500,253779950,2430,2430,2430,2430,0
20231019,192400,253779950,2430,2430,2430,2430,0
20231019,192300,253779950,2430,2430,2430,2430,0
20231019,192200,253779950,2430,2430,2430,2430,0
20231019,192100,253779950,2430,2430,2430,2430,0
20231019,192000,253779950,2430,2430,2430,2430,0
20231019,191900,253779950,2430,2430,2430,2430,0
20231019,191800,253779950,2430,2430,2430,2430,0
20231019,191700,253779950,2430,2430,2430,2430,0
20231019,191600,253779950,2430,2430,2430,2430,0
20231019,191500,253779950,2430,2430,2430,2430,0
20231019,191400,253779950,2430,2430,2430,2430,0
20231019,191300,253779950,2430,2430,2430,2430,0
20231019,191200,253779950,2430,2430,2430,2430,0
20231019,191100,253779950,2430,2430,2430,2430,0
20231019,191000,253779950,2430,2430,2430,2430,0
20231019,190900,253779950,2430,2430,2430,2430,0
20231019,190800,253779950,2430,2430,2430,2430,0
20231019,190700,253779950,2430,2430,2430,2430,0
20231019,190600,253779950,2430,2430,2430,2430,0
20231019,190500,253779950,2430,2430,2430,2430,0
20231019,190400,253779950,2430,2430,2430,2430,0
20231019,190300,253779950,2430,2430,2430,2430,0
20231019,190200,253779950,2430,2430,2430,2430,0
20231019,190100,253779950,2430,2430,2430,2430,0
20231019,190000,253779950,2430,2430,2430,2430,0
20231019,185900,253779950,2430,2430,2430,2430,4090
20231019,185800,253779950,2430,2430,2430,2430,0
20231019,185700,253779950,2430,2430,2430,2430,0
20231019,185600,253779950,2430,2430,2430,2430,0
20231019,185500,253779950,2430,2430,2430,2430,0
20231019,185400,253779950,2430,2430,2430,2430,0
20231019,185300,253779950,2430,2430,2430,2430,0
20231019,185200,253779950,2430,2430,2430,2430,0
20231019,185100,253779950,2430,2430,2430,2430,0
20231019,185000,253779950,2430,2430,2430,2430,0
20231019,184900,253779950,2430,2430,2430,2430,0
20231019,184800,253779950,2430,2430,2430,2430,0
20231019,184700,253779950,2430,2430,2430,2430,0
20231019,184600,253779950,2430,2430,2430,2430,0
20231019,184500,253779950,2430,2430,2430,2430,0
20231019,184400,253779950,2430,2430,2430,2430,0
20231019,184300,253779950,2430,2430,2430,2430,0
20231019,184200,253779950,2430,2430,2430,2430,0
20231019,184100,253779950,2430,2430,2430,2430,0
20231019,184000,253779950,2430,2430,2430,2430,0
20231019,183900,253779950,2430,2430,2430,2430,0
20231019,183800,253779950,2430,2430,2430,2430,0
20231019,183700,253779950,2430,2430,2430,2430,0
20231019,183600,253779950,2430,2430,2430,2430,0
20231019,183500,253779950,2430,2430,2430,2430,0
20231019,183400,253779950,2430,2430,2430,2430,0
20231019,183300,253779950,2430,2430,2430,2430,0
20231019,183200,253779950,2430,2430,2430,2430,0
20231019,183100,253779950,2430,2430,2430,2430,0
20231019,183000,253779950,2430,2430,2430,2430,0
20231019,182900,253779950,2430,2430,2430,2430,4090
20231019,182800,253779950,2430,2430,2430,2430,0
20231019,182700,253779950,2430,2430,2430,2430,0
20231019,182600,253779950,2430,2430,2430,2430,0
20231019,182500,253779950,2430,2430,2430,2430,0
20231019,182400,253779950,2430,2430,2430,2430,0
20231019,182300,253779950,2430,2430,2430,2430,0
20231019,182200,253779950,2430,2430,2430,2430,0
20231019,182100,253779950,2430,2430,2430,2430,0
20231019,182000,253779950,2430,2430,2430,2430,0
20231019,181900,253779950,2430,2430,2430,2430,0
20231019,181800,253779950,2430,2430,2430,2430,0
20231019,181700,253779950,2430,2430,2430,2430,0
20231019,181600,253779950,2430,2430,2430,2430,0
20231019,181500,253779950,2430,2430,2430,2430,0
20231019,181400,253779950,2430,2430,2430,2430,0
20231019,181300,253779950,2430,2430,2430,2430,0
20231019,181200,253779950,2430,2430,2430,2430,0
20231019,181100,253779950,2430,2430,2430,2430,0
20231019,181000,253779950,2430,2430,2430,2430,0
20231019,180900,253779950,2430,2430,2430,2430,0
20231019,180800,253779950,2430,2430,2430,2430,0
20231019,180700,253779950,2430,2430,2430,2430,0
20231019,180600,253779950,2430,2430,2430,2430,0
20231019,180500,253779950,2430,2430,2430,2430,0
20231019,180400,253779950,2430,2430,2430,2430,0
20231019,180300,253779950,2430,2430,2430,2430,0
20231019,180200,253779950,2430,2430,2430,2430,0
20231019,180100,253779950,2430,2430,2430,2430,0
20231019,180000,253779950,2430,2430,2430,2430,0
20231019,175900,253779950,2430,2430,2430,2430,4090
20231019,175800,253779950,2430,2430,2430,2430,0
20231019,175700,253779950,2430,2430,2430,2430,0
20231019,175600,253779950,2430,2430,2430,2430,0
20231019,175500,253779950,2430,2430,2430,2430,0
20231019,175400,253779950,2430,2430,2430,2430,0
20231019,175300,253779950,2430,2430,2430,2430,0
20231019,175200,253779950,2430,2430,2430,2430,0
20231019,175100,253779950,2430,2430,2430,2430,0
20231019,175000,253779950,2430,2430,2430,2430,0
20231019,174900,253779950,2430,2430,2430,2430,0
20231019,174800,253779950,2430,2430,2430,2430,0
20231019,174700,253779950,2430,2430,2430,2430,0
20231019,174600,253779950,2430,2430,2430,2430,0
20231019,174500,253779950,2430,2430,2430,2430,0
20231019,174400,253779950,2430,2430,2430,2430,0
20231019,174300,253779950,2430,2430,2430,2430,0
20231019,174200,253779950,2430,2430,2430,2430,0
20231019,174100,253779950,2430,2430,2430,2430,0
20231019,174000,253779950,2430,2430,2430,2430,0
20231019,173900,253779950,2430,2430,2430,2430,0
20231019,173800,253779950,2430,2430,2430,2430,0
20231019,173700,253779950,2430,2430,2430,2430,0
20231019,173600,253779950,2430,2430,2430,2430,0
20231019,173500,253779950,2430,2430,2430,2430,0
20231019,173400,253779950,2430,2430,2430,2430,0
20231019,173300,253779950,2430,2430,2430,2430,0
20231019,173200,253779950,2430,2430,2430,2430,0
20231019,173100,253779950,2430,2430,2430,2430,0
20231019,173000,253779950,2430,2430,2430,2430,0
20231019,172900,253779950,2430,2430,2430,2430,4090
20231019,172800,253779950,2430,2430,2430,2430,0
20231019,172700,253779950,2430,2430,2430,2430,0
20231019,172600,253779950,2430,2430,2430,2430,0
20231019,172500,253779950,2430,2430,2430,2430,0
20231019,172400,253779950,2430,2430,2430,2430,0
20231019,172300,253779950,2430,2430,2430,2430,0
20231019,172200,253779950,2430,2430,2430,2430,0
20231019,172100,253779950,2430,2430,2430,2430,0
20231019,172000,253779950,2430,2430,2430,2430,0
20231019,171900,253779950,2430,2430,2430,2430,0
20231019,171800,253779950,2430,2430,2430,2430,0
20231019,171700,253779950,2430,2430,2430,2430,0
20231019,171600,253779950,2430,2430,2430,2430,0
20231019,171500,253779950,2430,2430,2430,2430,0
20231019,171400,253779950,2430,2430,2430,2430,0
20231019,171300,253779950,2430,2430,2430,2430,0
20231019,171200,253779950,2430,2430,2430,2430,0
20231019,171100,253779950,2430,2430,2430,2430,0
20231019,171000,253779950,2430,2430,2430,2430,0
20231019,170900,253779950,2430,2430,2430,2430,0
20231019,170800,253779950,2430,2430,2430,2430,0
20231019,170700,253779950,2430,2430,2430,2430,0
20231019,170600,253779950,2430,2430,2430,2430,0
20231019,170500,253779950,2430,2430,2430,2430,0
20231019,170400,253779950,2430,2430,2430,2430,0
20231019,170300,253779950,2430,2430,2430,2430,0
20231019,170200,253779950,2430,2430,2430,2430,0
20231019,170100,253779950,2430,2430,2430,2430,0
20231019,170000,253779950,2430,2430,2430,2430,0
20231019,165900,253779950,2430,2430,2430,2430,4090
20231019,165800,253779950,2430,2430,2430,2430,0
20231019,165700,253779950,2430,2430,2430,2430,0
20231019,165600,253779950,2430,2430,2430,2430,0
20231019,165500,253779950,2430,2430,2430,2430,0
20231019,165400,253779950,2430,2430,2430,2430,0
20231019,165300,253779950,2430,2430,2430,2430,0
20231019,165200,253779950,2430,2430,2430,2430,0
20231019,165100,253779950,2430,2430,2430,2430,0
20231019,165000,253779950,2430,2430,2430,2430,0
20231019,164900,253779950,2430,2430,2430,2430,0
20231019,164800,253779950,2430,2430,2430,2430,0
20231019,164700,253779950,2430,2430,2430,2430,0
20231019,164600,253779950,2430,2430,2430,2430,0
20231019,164500,253779950,2430,2430,2430,2430,0
20231019,164400,253779950,2430,2430,2430,2430,0
20231019,164300,253779950,2430,2430,2430,2430,0
20231019,164200,253779950,2430,2430,2430,2430,0
20231019,164100,253779950,2430,2430,2430,2430,0
20231019,164000,253779950,2430,2430,2430,2430,0
20231019,163900,253779950,2430,2430,2430,2430,0
20231019,163800,253779950,2430,2430,2430,2430,0
20231019,163700,253779950,2430,2430,2430,2430,0
20231019,163600,253779950,2430,2430,2430,2430,0
20231019,163500,253779950,2430,2430,2430,2430,0
20231019,163400,253779950,2430,2430,2430,2430,0
20231019,163300,253779950,2430,2430,2430,2430,0
20231019,163200,253779950,2430,2430,2430,2430,0
20231019,163100,253779950,2430,2430,2430,2430,0
20231019,163000,253779950,2430,2430,2430,2430,0
20231019,162900,253779950,2430,2430,2430,2430,4090
20231019,162800,253779950,2430,2430,2430,2430,0
20231019,162700,253779950,2430,2430,2430,2430,0
20231019,162600,253779950,2430,2430,2430,2430,0
20231019,162500,253779950,2430,2430,2430,2430,0
20231019,162400,253779950,2430,2430,2430,2430,0
20231019,162300,253779950,2430,2430,2430,2430,0
20231019,162200,253779950,2430,2430,2430,2430,0
20231019,162100,253779950,2430,2430,2430,2430,0
20231019,162000,253779950,2430,2430,2430,2430,0
20231019,161900,253779950,2430,2430,2430,2430,0
20231019,161800,253779950,2430,2430,2430,2430,0
20231019,161700,253779950,2430,2430,2430,2430,0
20231019,161600,253779950,2430,2430,2430,2430,0
20231019,161500,253779950,2430,2430,2430,2430,0
20231019,161400,253779950,2430,2430,2430,2430,0
20231019,161300,253779950,2430,2430,2430,2430,0
20231019,161200,253779950,2430,2430,2430,2430,0
20231019,161100,253779950,2430,2430,2430,2430,0
20231019,161000,253779950,2430,2430,2430,2430,0
20231019,160900,253779950,2430,2430,2430,2430,0
20231019,160800,253779950,2430,2430,2430,2430,0
20231019,160700,253779950,2430,2430,2430,2430,0
20231019,160600,253779950,2430,2430,2430,2430,0
20231019,160500,253779950,2430,2430,2430,2430,0
20231019,160400,253779950,2430,2430,2430,2430,0
20231019,160300,253779950,2430,2430,2430,2430,0
20231019,160200,253779950,2430,2430,2430,2430,0
20231019,160100,253779950,2430,2430,2430,2430,0
20231019,160000,253779950,2430,2430,2430,2430,0
20231019,155900,253779950,2430,2430,2430,2430,4090
20231019,155800,253779950,2430,2430,2430,2430,0
20231019,155700,253779950,2430,2430,2430,2430,0
20231019,155600,253779950,2430,2430,2430,2430,0
20231019,155500,253779950,2430,2430,2430,2430,0
20231019,155400,253779950,2430,2430,2430,2430,0
20231019,155300,253779950,2430,2430,2430,2430,0
20231019,155200,253779950,2430,2430,2430,2430,0
20231019,155100,253779950,2430,2430,2430,2430,0
20231019,155000,253779950,2430,2430,2430,2430,0
20231019,154900,253779950,2430,2430,2430,2430,0
20231019,154800,253779950,2430,2430,2430,2430,0
20231019,154700,253779950,2430,2430,2430,2430,0
20231019,154600,253779950,2430,2430,2430,2430,0
20231019,154500,253779950,2430,2430,2430,2430,0
20231019,154400,253779950,2430,2430,2430,2430,0
20231019,154300,253779950,2430,2430,2430,2430,0
20231019,154200,253779950,2430,2430,2430,2430,0
20231019,154100,253779950,2430,2430,2430,2430,0
20231019,154000,253779950,2430,2430,2430,2430,0
20231019,153900,253779950,2430,2430,2430,2430,0
20231019,153800,253779950,2430,2430,2430,2430,0
20231019,153700,253779950,2430,2430,2430,2430,0
20231019,153600,253779950,2430,2430,2430,2430,0
20231019,153500,253779950,2430,2430,2430,2430,0
20231019,153400,253779950,2430,2430,2430,2430,0
20231019,153300,253779950,2430,2430,2430,2430,0
20231019,153200,253779950,2430,2430,2430,2430,0
20231019,153100,253779950,2430,2430,2430,2430,0
20231019,153000,253779950,2430,2430,2430,2430,4090
20231019,152900,243841250,2460,2460,2460,2460,0
20231019,152800,243841250,2460,2460,2460,2460,0
20231019,152700,243841250,2460,2460,2460,2460,0
20231019,152600,243841250,2460,2460,2460,2460,0
20231019,152500,243841250,2460,2460,2460,2460,0
20231019,152400,243841250,2460,2460,2460,2460,0
20231019,152300,243841250,2460,2460,2460,2460,0
20231019,152200,243841250,2460,2460,2460,2460,0
20231019,152100,243841250,2460,2460,2460,2460,0
20231019,152000,243841250,2460,2460,2460,2460,0
20231019,151900,243841250,2460,2455,2460,2455,50
20231019,151800,243718400,2455,2450,2455,2435,112
20231019,151700,243444460,2460,2460,2460,2460,1
20231019,151600,243442000,2460,2460,2460,2460,0
20231019,151500,243442000,2460,2450,2460,2450,3
20231019,151400,243434630,2450,2450,2450,2450,0
20231019,151300,243434630,2450,2435,2450,2435,40
20231019,151200,243337215,2450,2450,2450,2450,526
20231019,151100,242048515,2450,2435,2450,2435,101
20231019,151000,241802565,2450,2450,2450,2450,0
20231019,150900,241802565,2450,2435,2450,2435,1001
20231019,150800,239365115,2450,2450,2450,2450,0
20231019,150700,239365115,2450,2440,2450,2435,146
20231019,150600,239009310,2450,2450,2450,2450,0
20231019,150500,239009310,2450,2450,2450,2450,2
20231019,150400,239004410,2450,2450,2450,2450,0
20231019,150300,239004410,2450,2450,2450,2450,1
20231019,150200,239001960,2445,2445,2445,2445,9
20231019,150100,238979955,2460,2460,2460,2440,35
20231019,150000,238894515,2440,2445,2445,2440,100
20231019,145900,238650215,2460,2460,2460,2460,0
20231019,145800,238650215,2460,2450,2460,2450,1731
20231019,145700,234409255,2450,2450,2450,2450,10
20231019,145600,234384755,2450,2455,2460,2450,837
20231019,145500,232331190,2455,2455,2455,2455,69
20231019,145400,232161795,2455,2455,2455,2455,0
20231019,145300,232161795,2455,2455,2455,2455,0
20231019,145200,232161795,2455,2455,2455,2455,0
20231019,145100,232161795,2455,2455,2455,2455,1
20231019,145000,232159340,2445,2445,2445,2445,200
20231019,144900,231670340,2455,2455,2455,2455,1
20231019,144800,231667885,2445,2450,2450,2445,500
20231019,144700,230445030,2460,2460,2460,2460,0
20231019,144600,230445030,2460,2460,2460,2460,0
20231019,144500,230445030,2460,2460,2460,2460,0
20231019,144400,230445030,2460,2460,2460,2460,0
20231019,144300,230445030,2460,2455,2460,2450,2271
20231019,144200,224869830,2460,2460,2460,2460,0
20231019,144100,224869830,2460,2460,2460,2460,0
20231019,144000,224869830,2460,2460,2460,2460,0
20231019,143900,224869830,2460,2460,2460,2460,10
20231019,143800,224845230,2460,2460,2460,2460,1
20231019,143700,224842770,2450,2450,2450,2445,169
20231019,143600,224428755,2450,2450,2450,2450,0
20231019,143500,224428755,2450,2450,2450,2450,838
20231019,143400,222375655,2460,2450,2460,2450,184
20231019,143300,221924845,2450,2450,2450,2450,0
20231019,143200,221924845,2450,2450,2450,2450,7
20231019,143100,221907695,2450,2450,2450,2450,400
20231019,143000,220927695,2450,2455,2460,2450,27
20231019,142900,220861510,2450,2445,2450,2445,203
20231019,142800,220364165,2450,2450,2450,2450,698
20231019,142700,218654065,2455,2455,2455,2455,0
20231019,142600,218654065,2455,2455,2455,2455,0
20231019,142500,218654065,2455,2455,2455,2455,200
20231019,142400,218163065,2455,2455,2455,2455,0
20231019,142300,218163065,2455,2455,2455,2455,0
20231019,142200,218163065,2455,2455,2455,2455,370
20231019,142100,217254715,2455,2455,2455,2455,41
20231019,142000,217154060,2455,2450,2455,2450,504
20231019,141900,215916760,2450,2440,2450,2440,547
20231019,141800,214581140,2435,2435,2435,2435,0
20231019,141700,214581140,2435,2435,2435,2435,100
20231019,141600,214337640,2425,2425,2425,2425,0
20231019,141500,214337640,2425,2425,2425,2425,100
20231019,141400,214095140,2425,2430,2440,2425,193
20231019,141300,213625970,2435,2430,2435,2430,1002
20231019,141200,211191100,2435,2435,2435,2430,754
20231019,141100,209357660,2435,2435,2435,2435,567
20231019,141000,207977015,2420,2420,2420,2420,11
20231019,140900,207950395,2435,2455,2455,2370,11459
20231019,140800,180277715,2450,2425,2455,2425,12052
20231019,140700,150924220,2345,2345,2345,2345,0
20231019,140600,150924220,2345,2345,2345,2345,0
20231019,140500,150924220,2345,2470,2470,2345,12979
20231019,140400,119381310,2490,2490,2490,2490,0
20231019,140300,119381310,2490,2490,2490,2490,0
20231019,140200,119381310,2490,2480,2490,2480,204
20231019,140100,118874515,2475,2485,2485,2475,2610
20231019,140000,112406755,2485,2485,2485,2485,0
20231019,135900,112406755,2485,2490,2490,2485,2812
20231019,135800,105418930,2490,2490,2490,2490,0
20231019,135700,105418930,2490,2490,2490,2490,0
20231019,135600,105418930,2490,2490,2490,2490,0
20231019,135500,105418930,2490,2490,2490,2490,0
20231019,135400,105418930,2490,2490,2490,2490,309
20231019,135300,104649520,2495,2495,2495,2495,1
20231019,135200,104647025,2490,2495,2495,2490,501
20231019,135100,103399530,2490,2490,2490,2490,97
20231019,135000,103158000,2490,2490,2490,2490,0
20231019,134900,103158000,2490,2490,2490,2490,0
20231019,134800,103158000,2490,2490,2490,2490,0
20231019,134700,103158000,2490,2490,2490,2490,265
20231019,134600,102498150,2495,2495,2495,2495,0
20231019,134500,102498150,2495,2495,2495,2495,0
20231019,134400,102498150,2495,2495,2495,2495,1
20231019,134300,102495655,2485,2485,2485,2485,0
20231019,134200,102495655,2485,2485,2485,2485,0
20231019,134100,102495655,2485,2485,2485,2485,0
20231019,134000,102495655,2485,2485,2485,2485,0
20231019,133900,102495655,2485,2485,2485,2485,0
20231019,133800,102495655,2485,2485,2485,2485,0
20231019,133700,102495655,2485,2485,2485,2485,575
20231019,133600,101066780,2490,2485,2490,2485,1795
20231019,133500,96603705,2495,2495,2495,2495,0
20231019,133400,96603705,2495,2495,2495,2495,68
20231019,133300,96434045,2495,2495,2495,2495,4
20231019,133200,96424065,2485,2485,2485,2485,0
20231019,133100,96424065,2485,2485,2485,2485,0
20231019,133000,96424065,2485,2485,2485,2485,32
20231019,132900,96344545,2490,2490,2490,2490,0
20231019,132800,96344545,2490,2490,2490,2490,0
20231019,132700,96344545,2490,2490,2490,2490,0
20231019,132600,96344545,2490,2490,2490,2490,1362
20231019,132500,92953165,2490,2490,2490,2490,100
20231019,132400,92704165,2490,2490,2490,2490,0
20231019,132300,92704165,2490,2490,2490,2490,4
20231019,132200,92694205,2500,2500,2500,2500,4
20231019,132100,92684205,2500,2500,2500,2500,0
20231019,132000,92684205,2500,2500,2500,2500,20
20231019,131900,92634205,2485,2485,2485,2485,0
20231019,131800,92634205,2485,2485,2485,2485,0
20231019,131700,92634205,2485,2485,2485,2485,0
20231019,131600,92634205,2485,2485,2485,2485,36
20231019,131500,92544745,2485,2485,2485,2485,0
20231019,131400,92544745,2485,2485,2485,2485,0
20231019,131300,92544745,2485,2485,2485,2485,0
20231019,131200,92544745,2485,2485,2485,2485,0
20231019,131100,92544745,2485,2485,2485,2485,50
20231019,131000,92420495,2485,2485,2485,2485,0
20231019,130900,92420495,2485,2490,2490,2485,300
20231019,130800,91674915,2500,2500,2500,2500,0
20231019,130700,91674915,2500,2500,2500,2500,1
20231019,130600,91672415,2490,2495,2495,2490,3000
20231019,130500,84192980,2500,2500,2500,2500,1
20231019,130400,84190480,2495,2495,2495,2495,0
20231019,130300,84190480,2495,2495,2495,2495,0
20231019,130200,84190480,2495,2495,2495,2495,0
20231019,130100,84190480,2495,2495,2495,2495,0
20231019,130000,84190480,2495,2495,2495,2495,0
20231019,125900,84190480,2495,2495,2495,2495,0
20231019,125800,84190480,2495,2495,2495,2495,217
20231019,125700,83649065,2495,2495,2495,2495,0
20231019,125600,83649065,2495,2495,2495,2495,0
20231019,125500,83649065,2495,2495,2495,2495,0
20231019,125400,83649065,2495,2495,2495,2495,109
20231019,125300,83377110,2500,2500,2500,2500,0
20231019,125200,83377110,2500,2500,2500,2500,0
20231019,125100,83377110,2500,2500,2500,2500,0
20231019,125000,83377110,2500,2500,2500,2500,0
20231019,124900,83377110,2500,2500,2500,2500,0
20231019,124800,83377110,2500,2500,2500,2500,100
20231019,124700,83127110,2495,2495,2495,2495,0
20231019,124600,83127110,2495,2495,2495,2495,25
20231019,124500,83064735,2495,2495,2495,2495,0
20231019,124400,83064735,2495,2495,2495,2495,3
20231019,124300,83057250,2500,2500,2500,2500,0
20231019,124200,83057250,2500,2500,2500,2500,0
20231019,124100,83057250,2500,2500,2500,2500,0
20231019,124000,83057250,2500,2500,2500,2500,0
20231019,123900,83057250,2500,2500,2500,2500,40
20231019,123800,82957250,2500,2500,2500,2500,70
20231019,123700,82782250,2500,2500,2500,2500,41
20231019,123600,82679750,2500,2500,2500,2500,18
20231019,123500,82634750,2505,2505,2505,2505,0
20231019,123400,82634750,2505,2505,2505,2505,6
20231019,123300,82619720,2515,2515,2515,2515,0
20231019,123200,82619720,2515,2500,2515,2500,400
20231019,123100,81614965,2495,2495,2495,2495,200
20231019,123000,81115965,2510,2510,2510,2510,0
20231019,122900,81115965,2510,2510,2510,2510,0
20231019,122800,81115965,2510,2500,2510,2500,4
20231019,122700,81105955,2515,2515,2515,2515,0
20231019,122600,81105955,2515,2515,2515,2515,0
20231019,122500,81105955,2515,2515,2515,2515,0
20231019,122400,81105955,2515,2515,2515,2515,0
20231019,122300,81105955,2515,2515,2515,2515,0
20231019,122200,81105955,2515,2510,2515,2510,398
20231019,122100,80105715,2510,2510,2510,2510,0
20231019,122000,80105715,2510,2510,2510,2510,0
20231019,121900,80105715,2510,2510,2510,2510,0
20231019,121800,80105715,2510,2510,2510,2510,0
20231019,121700,80105715,2510,2510,2510,2510,0
20231019,121600,80105715,2510,2510,2510,2510,2
20231019,121500,80100695,2495,2495,2495,2495,100
20231019,121400,79851195,2510,2510,2510,2510,0
20231019,121300,79851195,2510,2510,2510,2510,0
20231019,121200,79851195,2510,2510,2510,2510,0
20231019,121100,79851195,2510,2510,2510,2510,0
20231019,121000,79851195,2510,2510,2510,2510,0
20231019,120900,79851195,2510,2510,2510,2510,0
20231019,120800,79851195,2510,2510,2510,2510,0
20231019,120700,79851195,2510,2510,2510,2510,0
20231019,120600,79851195,2510,2510,2510,2510,0
20231019,120500,79851195,2510,2510,2510,2510,0
20231019,120400,79851195,2510,2510,2510,2510,0
20231019,120300,79851195,2510,2510,2510,2510,2
20231019,120200,79846175,2510,2510,2510,2510,0
20231019,120100,79846175,2510,2510,2510,2510,0
20231019,120000,79846175,2510,2510,2510,2510,0
20231019,115900,79846175,2510,2510,2510,2510,0
20231019,115800,79846175,2510,2510,2510,2510,0
20231019,115700,79846175,2510,2510,2510,2510,50
20231019,115600,79720675,2510,2510,2510,2510,0
20231019,115500,79720675,2510,2510,2510,2510,0
20231019,115400,79720675,2510,2510,2510,2510,0
20231019,115300,79720675,2510,2510,2510,2510,0
20231019,115200,79720675,2510,2510,2510,2510,0
20231019,115100,79720675,2510,2510,2510,2510,0
20231019,115000,79720675,2510,2510,2510,2510,0
20231019,114900,79720675,2510,2495,2510,2490,116
20231019,114800,79431810,2490,2490,2490,2490,0
20231019,114700,79431810,2490,2490,2490,2490,0
20231019,114600,79431810,2490,2490,2490,2490,0
20231019,114500,79431810,2490,2490,2490,2490,0
20231019,114400,79431810,2490,2490,2490,2490,0
20231019,114300,79431810,2490,2490,2490,2490,0
20231019,114200,79431810,2490,2495,2495,2490,258
20231019,114100,78789375,2495,2495,2495,2495,0
20231019,114000,78789375,2495,2495,2495,2495,0
20231019,113900,78789375,2495,2495,2495,2495,0
20231019,113800,78789375,2495,2495,2495,2495,145
20231019,113700,78427600,2495,2495,2495,2495,0
20231019,113600,78427600,2495,2495,2495,2495,4
20231019,113500,78417620,2500,2500,2500,2500,0
20231019,113400,78417620,2500,2500,2500,2500,0
20231019,113300,78417620,2500,2500,2500,2500,0
20231019,113200,78417620,2500,2500,2500,2500,0
20231019,113100,78417620,2500,2500,2500,2500,0
20231019,113000,78417620,2500,2500,2500,2500,0
20231019,112900,78417620,2500,2500,2500,2500,0
20231019,112800,78417620,2500,2500,2500,2500,0
20231019,112700,78417620,2500,2500,2500,2500,0
20231019,112600,78417620,2500,2500,2500,2500,23
20231019,112500,78360120,2495,2495,2495,2495,0
20231019,112400,78360120,2495,2495,2495,2495,0
20231019,112300,78360120,2495,2495,2495,2495,0
20231019,112200,78360120,2495,2495,2495,2495,0
20231019,112100,78360120,2495,2495,2495,2495,0
20231019,112000,78360120,2495,2495,2495,2495,0
20231019,111900,78360120,2495,2495,2495,2495,0
20231019,111800,78360120,2495,2495,2495,2495,0
20231019,111700,78360120,2495,2495,2495,2495,50
20231019,111600,78235370,2495,2495,2495,2495,0
20231019,111500,78235370,2495,2495,2495,2495,0
20231019,111400,78235370,2495,2495,2495,2495,0
20231019,111300,78235370,2495,2495,2495,2495,50
20231019,111200,78110620,2495,2495,2495,2495,50
20231019,111100,77985870,2495,2495,2495,2495,0
20231019,111000,77985870,2495,2495,2495,2495,0
20231019,110900,77985870,2495,2500,2500,2495,20
20231019,110800,77935905,2500,2500,2500,2500,5
20231019,110700,77923405,2505,2505,2505,2505,670
20231019,110600,76245055,2515,2515,2515,2515,30
20231019,110500,76169605,2505,2505,2505,2505,100
20231019,110400,75919105,2505,2510,2510,2505,412
20231019,110300,74887020,2545,2545,2545,2545,0
20231019,110200,74887020,2545,2545,2545,2545,0
20231019,110100,74887020,2545,2545,2545,2545,45
20231019,110000,74772495,2545,2515,2550,2505,798
20231019,105900,72745870,2520,2510,2520,2510,2641
20231019,105800,66100660,2510,2510,2510,2510,0
20231019,105700,66100660,2510,2510,2510,2510,0
20231019,105600,66100660,2510,2510,2510,2510,0
20231019,105500,66100660,2510,2510,2510,2510,300
20231019,105400,65347660,2500,2500,2500,2500,0
20231019,105300,65347660,2500,2500,2500,2500,1
20231019,105200,65345160,2495,2495,2495,2495,1000
20231019,105100,62850160,2500,2505,2505,2500,1019
20231019,105000,60302570,2510,2510,2510,2510,0
20231019,104900,60302570,2510,2510,2510,2510,0
20231019,104800,60302570,2510,2510,2510,2510,0
20231019,104700,60302570,2510,2510,2510,2510,0
20231019,104600,60302570,2510,2510,2510,2510,0
20231019,104500,60302570,2510,2510,2510,2510,0
20231019,104400,60302570,2510,2510,2510,2510,0
20231019,104300,60302570,2510,2510,2510,2510,2
20231019,104200,60297550,2510,2510,2510,2510,0
20231019,104100,60297550,2510,2500,2510,2500,220
20231019,104000,59747530,2500,2500,2500,2500,68
20231019,103900,59577530,2500,2505,2505,2500,118
20231019,103800,59282440,2505,2505,2505,2505,0
20231019,103700,59282440,2505,2505,2505,2505,18
20231019,103600,59237350,2510,2510,2510,2510,0
20231019,103500,59237350,2510,2510,2510,2510,0
20231019,103400,59237350,2510,2510,2510,2510,19
20231019,103300,59189660,2515,2515,2515,2515,0
20231019,103200,59189660,2515,2515,2515,2515,0
20231019,103100,59189660,2515,2515,2515,2515,0
20231019,103000,59189660,2515,2515,2515,2515,0
20231019,102900,59189660,2515,2515,2515,2515,0
20231019,102800,59189660,2515,2500,2515,2500,1402
20231019,102700,55684630,2515,2515,2515,2515,0
20231019,102600,55684630,2515,2515,2515,2515,0
20231019,102500,55684630,2515,2515,2515,2515,0
20231019,102400,55684630,2515,2515,2515,2515,0
20231019,102300,55684630,2515,2515,2515,2515,140
20231019,102200,55332530,2515,2500,2515,2500,662
20231019,102100,53673560,2500,2500,2500,2500,0
20231019,102000,53673560,2500,2500,2500,2500,381
20231019,101900,52721060,2500,2495,2500,2495,1485
20231019,101800,49009470,2495,2495,2495,2495,0
20231019,101700,49009470,2495,2495,2495,2495,0
20231019,101600,49009470,2495,2495,2495,2495,31
20231019,101500,48932125,2495,2495,2495,2495,2
20231019,101400,48927135,2485,2485,2485,2485,0
20231019,101300,48927135,2485,2485,2485,2485,700
20231019,101200,47187635,2485,2485,2485,2485,0
20231019,101100,47187635,2485,2485,2485,2485,960
20231019,101000,44802035,2485,2485,2485,2485,465
20231019,100900,43646510,2490,2490,2490,2490,230
20231019,100800,43073810,2500,2500,2500,2500,0
20231019,100700,43073810,2500,2500,2500,2500,0
20231019,100600,43073810,2500,2495,2500,2495,345
20231019,100500,42212825,2510,2500,2510,2500,303
20231019,100400,41455315,2500,2500,2500,2500,0
20231019,100300,41455315,2500,2500,2500,2500,326
20231019,100200,40640315,2500,2505,2505,2500,111
20231019,100100,40362410,2505,2510,2510,2505,311
20231019,100000,39581855,2505,2505,2505,2505,0
20231019,095900,39581855,2505,2505,2505,2505,0
20231019,095800,39581855,2505,2505,2505,2505,0
20231019,095700,39581855,2505,2505,2505,2505,201
20231019,095600,39078350,2500,2500,2500,2500,1032
20231019,095500,36498350,2500,2500,2500,2500,0
20231019,095400,36498350,2500,2500,2500,2500,0
20231019,095300,36498350,2500,2500,2500,2500,78
20231019,095200,36303350,2490,2490,2490,2490,2
20231019,095100,36298370,2500,2500,2500,2500,5
20231019,095000,36285870,2490,2490,2490,2490,0
20231019,094900,36285870,2490,2490,2490,2490,0
20231019,094800,36285870,2490,2490,2490,2490,0
20231019,094700,36285870,2490,2490,2490,2490,0
20231019,094600,36285870,2490,2495,2495,2490,11
20231019,094500,36258465,2495,2495,2495,2495,0
20231019,094400,36258465,2495,2495,2495,2495,0
20231019,094300,36258465,2495,2495,2495,2495,0
20231019,094200,36258465,2495,2495,2495,2495,0
20231019,094100,36258465,2495,2495,2495,2495,0
20231019,094000,36258465,2495,2495,2495,2495,0
20231019,093900,36258465,2495,2495,2495,2495,2
20231019,093800,36253475,2495,2495,2495,2495,5
20231019,093700,36241000,2500,2500,2500,2500,0
20231019,093600,36241000,2500,2500,2500,2500,0
20231019,093500,36241000,2500,2500,2500,2500,3
20231019,093400,36233500,2500,2500,2500,2500,3
20231019,093300,36226000,2505,2505,2505,2505,0
20231019,093200,36226000,2505,2510,2510,2485,16
20231019,093100,36186135,2505,2505,2505,2505,14
20231019,093000,36151065,2505,2505,2505,2505,0
20231019,092900,36151065,2505,2505,2505,2505,15
20231019,092800,36113490,2510,2510,2510,2510,0
20231019,092700,36113490,2510,2490,2510,2490,1000
20231019,092600,33612820,2480,2480,2480,2480,1290
20231019,092500,30413620,2480,2495,2495,2480,3886
20231019,092400,20745350,2500,2500,2500,2500,0
20231019,092300,20745350,2500,2500,2500,2500,473
20231019,092200,19562850,2500,2500,2500,2500,300
20231019,092100,18812850,2500,2500,2500,2500,0
20231019,092000,18812850,2500,2500,2500,2500,0
20231019,091900,18812850,2500,2500,2500,2500,10
20231019,091800,18787850,2500,2500,2500,2500,0
20231019,091700,18787850,2500,2500,2500,2500,0
20231019,091600,18787850,2500,2500,2500,2500,1966
20231019,091500,13872850,2500,2500,2500,2500,230
20231019,091400,13297850,2500,2500,2500,2500,194
20231019,091300,12812850,2500,2500,2500,2500,43
20231019,091200,12705350,2500,2500,2500,2500,0
20231019,091100,12705350,2500,2500,2500,2500,18
20231019,091000,12660350,2500,2500,2500,2500,0
20231019,090900,12660350,2500,2500,2500,2500,0
20231019,090800,12660350,2500,2500,2500,2500,1002
20231019,090700,10155350,2505,2505,2505,2505,0
20231019,090600,10155350,2505,2505,2505,2495,2378
20231019,090500,4207420,2510,2510,2510,2510,0
20231019,090400,4207420,2510,2510,2510,2510,100
20231019,090300,3956420,2515,2515,2515,2515,2
20231019,090200,3951390,2505,2505,2505,2505,1169
20231019,090100,1023045,2505,2505,2505,2505,134
20231019,090000,687375,2515,2520,2520,2500,273