KissMeData/066590/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,193000,211214915,2350,2350,2350,2350,2766
20231023,192900,211214915,2350,2350,2350,2350,0
20231023,192800,211214915,2350,2350,2350,2350,0
20231023,192700,211214915,2350,2350,2350,2350,0
20231023,192600,211214915,2350,2350,2350,2350,0
20231023,192500,211214915,2350,2350,2350,2350,0
20231023,192400,211214915,2350,2350,2350,2350,0
20231023,192300,211214915,2350,2350,2350,2350,0
20231023,192200,211214915,2350,2350,2350,2350,0
20231023,192100,211214915,2350,2350,2350,2350,0
20231023,192000,211214915,2350,2350,2350,2350,0
20231023,191900,211214915,2350,2350,2350,2350,0
20231023,191800,211214915,2350,2350,2350,2350,0
20231023,191700,211214915,2350,2350,2350,2350,0
20231023,191600,211214915,2350,2350,2350,2350,0
20231023,191500,211214915,2350,2350,2350,2350,0
20231023,191400,211214915,2350,2350,2350,2350,0
20231023,191300,211214915,2350,2350,2350,2350,0
20231023,191200,211214915,2350,2350,2350,2350,0
20231023,191100,211214915,2350,2350,2350,2350,0
20231023,191000,211214915,2350,2350,2350,2350,0
20231023,190900,211214915,2350,2350,2350,2350,0
20231023,190800,211214915,2350,2350,2350,2350,0
20231023,190700,211214915,2350,2350,2350,2350,0
20231023,190600,211214915,2350,2350,2350,2350,0
20231023,190500,211214915,2350,2350,2350,2350,0
20231023,190400,211214915,2350,2350,2350,2350,0
20231023,190300,211214915,2350,2350,2350,2350,0
20231023,190200,211214915,2350,2350,2350,2350,0
20231023,190100,211214915,2350,2350,2350,2350,0
20231023,190000,211214915,2350,2350,2350,2350,2766
20231023,185900,211214915,2350,2350,2350,2350,0
20231023,185800,211214915,2350,2350,2350,2350,0
20231023,185700,211214915,2350,2350,2350,2350,0
20231023,185600,211214915,2350,2350,2350,2350,0
20231023,185500,211214915,2350,2350,2350,2350,0
20231023,185400,211214915,2350,2350,2350,2350,0
20231023,185300,211214915,2350,2350,2350,2350,0
20231023,185200,211214915,2350,2350,2350,2350,0
20231023,185100,211214915,2350,2350,2350,2350,0
20231023,185000,211214915,2350,2350,2350,2350,0
20231023,184900,211214915,2350,2350,2350,2350,0
20231023,184800,211214915,2350,2350,2350,2350,0
20231023,184700,211214915,2350,2350,2350,2350,0
20231023,184600,211214915,2350,2350,2350,2350,0
20231023,184500,211214915,2350,2350,2350,2350,0
20231023,184400,211214915,2350,2350,2350,2350,0
20231023,184300,211214915,2350,2350,2350,2350,0
20231023,184200,211214915,2350,2350,2350,2350,0
20231023,184100,211214915,2350,2350,2350,2350,0
20231023,184000,211214915,2350,2350,2350,2350,0
20231023,183900,211214915,2350,2350,2350,2350,0
20231023,183800,211214915,2350,2350,2350,2350,0
20231023,183700,211214915,2350,2350,2350,2350,0
20231023,183600,211214915,2350,2350,2350,2350,0
20231023,183500,211214915,2350,2350,2350,2350,0
20231023,183400,211214915,2350,2350,2350,2350,0
20231023,183300,211214915,2350,2350,2350,2350,0
20231023,183200,211214915,2350,2350,2350,2350,0
20231023,183100,211214915,2350,2350,2350,2350,0
20231023,183000,211214915,2350,2350,2350,2350,2766
20231023,182900,211214915,2350,2350,2350,2350,0
20231023,182800,211214915,2350,2350,2350,2350,0
20231023,182700,211214915,2350,2350,2350,2350,0
20231023,182600,211214915,2350,2350,2350,2350,0
20231023,182500,211214915,2350,2350,2350,2350,0
20231023,182400,211214915,2350,2350,2350,2350,0
20231023,182300,211214915,2350,2350,2350,2350,0
20231023,182200,211214915,2350,2350,2350,2350,0
20231023,182100,211214915,2350,2350,2350,2350,0
20231023,182000,211214915,2350,2350,2350,2350,0
20231023,181900,211214915,2350,2350,2350,2350,0
20231023,181800,211214915,2350,2350,2350,2350,0
20231023,181700,211214915,2350,2350,2350,2350,0
20231023,181600,211214915,2350,2350,2350,2350,0
20231023,181500,211214915,2350,2350,2350,2350,0
20231023,181400,211214915,2350,2350,2350,2350,0
20231023,181300,211214915,2350,2350,2350,2350,0
20231023,181200,211214915,2350,2350,2350,2350,0
20231023,181100,211214915,2350,2350,2350,2350,0
20231023,181000,211214915,2350,2350,2350,2350,0
20231023,180900,211214915,2350,2350,2350,2350,0
20231023,180800,211214915,2350,2350,2350,2350,0
20231023,180700,211214915,2350,2350,2350,2350,0
20231023,180600,211214915,2350,2350,2350,2350,0
20231023,180500,211214915,2350,2350,2350,2350,0
20231023,180400,211214915,2350,2350,2350,2350,0
20231023,180300,211214915,2350,2350,2350,2350,0
20231023,180200,211214915,2350,2350,2350,2350,0
20231023,180100,211214915,2350,2350,2350,2350,0
20231023,180000,211214915,2350,2350,2350,2350,2766
20231023,175900,211214915,2350,2350,2350,2350,0
20231023,175800,211214915,2350,2350,2350,2350,0
20231023,175700,211214915,2350,2350,2350,2350,0
20231023,175600,211214915,2350,2350,2350,2350,0
20231023,175500,211214915,2350,2350,2350,2350,0
20231023,175400,211214915,2350,2350,2350,2350,0
20231023,175300,211214915,2350,2350,2350,2350,0
20231023,175200,211214915,2350,2350,2350,2350,0
20231023,175100,211214915,2350,2350,2350,2350,0
20231023,175000,211214915,2350,2350,2350,2350,0
20231023,174900,211214915,2350,2350,2350,2350,0
20231023,174800,211214915,2350,2350,2350,2350,0
20231023,174700,211214915,2350,2350,2350,2350,0
20231023,174600,211214915,2350,2350,2350,2350,0
20231023,174500,211214915,2350,2350,2350,2350,0
20231023,174400,211214915,2350,2350,2350,2350,0
20231023,174300,211214915,2350,2350,2350,2350,0
20231023,174200,211214915,2350,2350,2350,2350,0
20231023,174100,211214915,2350,2350,2350,2350,0
20231023,174000,211214915,2350,2350,2350,2350,0
20231023,173900,211214915,2350,2350,2350,2350,0
20231023,173800,211214915,2350,2350,2350,2350,0
20231023,173700,211214915,2350,2350,2350,2350,0
20231023,173600,211214915,2350,2350,2350,2350,0
20231023,173500,211214915,2350,2350,2350,2350,0
20231023,173400,211214915,2350,2350,2350,2350,0
20231023,173300,211214915,2350,2350,2350,2350,0
20231023,173200,211214915,2350,2350,2350,2350,0
20231023,173100,211214915,2350,2350,2350,2350,0
20231023,173000,211214915,2350,2350,2350,2350,2766
20231023,172900,211214915,2350,2350,2350,2350,0
20231023,172800,211214915,2350,2350,2350,2350,0
20231023,172700,211214915,2350,2350,2350,2350,0
20231023,172600,211214915,2350,2350,2350,2350,0
20231023,172500,211214915,2350,2350,2350,2350,0
20231023,172400,211214915,2350,2350,2350,2350,0
20231023,172300,211214915,2350,2350,2350,2350,0
20231023,172200,211214915,2350,2350,2350,2350,0
20231023,172100,211214915,2350,2350,2350,2350,0
20231023,172000,211214915,2350,2350,2350,2350,0
20231023,171900,211214915,2350,2350,2350,2350,0
20231023,171800,211214915,2350,2350,2350,2350,0
20231023,171700,211214915,2350,2350,2350,2350,0
20231023,171600,211214915,2350,2350,2350,2350,0
20231023,171500,211214915,2350,2350,2350,2350,0
20231023,171400,211214915,2350,2350,2350,2350,0
20231023,171300,211214915,2350,2350,2350,2350,0
20231023,171200,211214915,2350,2350,2350,2350,0
20231023,171100,211214915,2350,2350,2350,2350,0
20231023,171000,211214915,2350,2350,2350,2350,0
20231023,170900,211214915,2350,2350,2350,2350,0
20231023,170800,211214915,2350,2350,2350,2350,0
20231023,170700,211214915,2350,2350,2350,2350,0
20231023,170600,211214915,2350,2350,2350,2350,0
20231023,170500,211214915,2350,2350,2350,2350,0
20231023,170400,211214915,2350,2350,2350,2350,0
20231023,170300,211214915,2350,2350,2350,2350,0
20231023,170200,211214915,2350,2350,2350,2350,0
20231023,170100,211214915,2350,2350,2350,2350,0
20231023,170000,211214915,2350,2350,2350,2350,2766
20231023,165900,211214915,2350,2350,2350,2350,0
20231023,165800,211214915,2350,2350,2350,2350,0
20231023,165700,211214915,2350,2350,2350,2350,0
20231023,165600,211214915,2350,2350,2350,2350,0
20231023,165500,211214915,2350,2350,2350,2350,0
20231023,165400,211214915,2350,2350,2350,2350,0
20231023,165300,211214915,2350,2350,2350,2350,0
20231023,165200,211214915,2350,2350,2350,2350,0
20231023,165100,211214915,2350,2350,2350,2350,0
20231023,165000,211214915,2350,2350,2350,2350,0
20231023,164900,211214915,2350,2350,2350,2350,0
20231023,164800,211214915,2350,2350,2350,2350,0
20231023,164700,211214915,2350,2350,2350,2350,0
20231023,164600,211214915,2350,2350,2350,2350,0
20231023,164500,211214915,2350,2350,2350,2350,0
20231023,164400,211214915,2350,2350,2350,2350,0
20231023,164300,211214915,2350,2350,2350,2350,0
20231023,164200,211214915,2350,2350,2350,2350,0
20231023,164100,211214915,2350,2350,2350,2350,0
20231023,164000,211214915,2350,2350,2350,2350,0
20231023,163900,211214915,2350,2350,2350,2350,0
20231023,163800,211214915,2350,2350,2350,2350,0
20231023,163700,211214915,2350,2350,2350,2350,0
20231023,163600,211214915,2350,2350,2350,2350,0
20231023,163500,211214915,2350,2350,2350,2350,0
20231023,163400,211214915,2350,2350,2350,2350,0
20231023,163300,211214915,2350,2350,2350,2350,0
20231023,163200,211214915,2350,2350,2350,2350,0
20231023,163100,211214915,2350,2350,2350,2350,0
20231023,163000,211214915,2350,2350,2350,2350,2766
20231023,162900,211214915,2350,2350,2350,2350,0
20231023,162800,211214915,2350,2350,2350,2350,0
20231023,162700,211214915,2350,2350,2350,2350,0
20231023,162600,211214915,2350,2350,2350,2350,0
20231023,162500,211214915,2350,2350,2350,2350,0
20231023,162400,211214915,2350,2350,2350,2350,0
20231023,162300,211214915,2350,2350,2350,2350,0
20231023,162200,211214915,2350,2350,2350,2350,0
20231023,162100,211214915,2350,2350,2350,2350,0
20231023,162000,211214915,2350,2350,2350,2350,0
20231023,161900,211214915,2350,2350,2350,2350,0
20231023,161800,211214915,2350,2350,2350,2350,0
20231023,161700,211214915,2350,2350,2350,2350,0
20231023,161600,211214915,2350,2350,2350,2350,0
20231023,161500,211214915,2350,2350,2350,2350,0
20231023,161400,211214915,2350,2350,2350,2350,0
20231023,161300,211214915,2350,2350,2350,2350,0
20231023,161200,211214915,2350,2350,2350,2350,0
20231023,161100,211214915,2350,2350,2350,2350,0
20231023,161000,211214915,2350,2350,2350,2350,0
20231023,160900,211214915,2350,2350,2350,2350,0
20231023,160800,211214915,2350,2350,2350,2350,0
20231023,160700,211214915,2350,2350,2350,2350,0
20231023,160600,211214915,2350,2350,2350,2350,0
20231023,160500,211214915,2350,2350,2350,2350,0
20231023,160400,211214915,2350,2350,2350,2350,0
20231023,160300,211214915,2350,2350,2350,2350,0
20231023,160200,211214915,2350,2350,2350,2350,0
20231023,160100,211214915,2350,2350,2350,2350,0
20231023,160000,211214915,2350,2350,2350,2350,2766
20231023,155900,211214915,2350,2350,2350,2350,0
20231023,155800,211214915,2350,2350,2350,2350,0
20231023,155700,211214915,2350,2350,2350,2350,0
20231023,155600,211214915,2350,2350,2350,2350,0
20231023,155500,211214915,2350,2350,2350,2350,0
20231023,155400,211214915,2350,2350,2350,2350,0
20231023,155300,211214915,2350,2350,2350,2350,0
20231023,155200,211214915,2350,2350,2350,2350,0
20231023,155100,211214915,2350,2350,2350,2350,0
20231023,155000,211214915,2350,2350,2350,2350,0
20231023,154900,211214915,2350,2350,2350,2350,0
20231023,154800,211214915,2350,2350,2350,2350,0
20231023,154700,211214915,2350,2350,2350,2350,0
20231023,154600,211214915,2350,2350,2350,2350,0
20231023,154500,211214915,2350,2350,2350,2350,0
20231023,154400,211214915,2350,2350,2350,2350,0
20231023,154300,211214915,2350,2350,2350,2350,0
20231023,154200,211214915,2350,2350,2350,2350,0
20231023,154100,211214915,2350,2350,2350,2350,0
20231023,154000,211214915,2350,2350,2350,2350,0
20231023,153900,211214915,2350,2350,2350,2350,0
20231023,153800,211214915,2350,2350,2350,2350,0
20231023,153700,211214915,2350,2350,2350,2350,0
20231023,153600,211214915,2350,2350,2350,2350,0
20231023,153500,211214915,2350,2350,2350,2350,0
20231023,153400,211214915,2350,2350,2350,2350,0
20231023,153300,211214915,2350,2350,2350,2350,0
20231023,153200,211214915,2350,2350,2350,2350,0
20231023,153100,211214915,2350,2350,2350,2350,0
20231023,153000,211214915,2350,2350,2350,2350,5532
20231023,152900,204714815,2350,2350,2350,2350,0
20231023,152800,204714815,2350,2350,2350,2350,0
20231023,152700,204714815,2350,2350,2350,2350,0
20231023,152600,204714815,2350,2350,2350,2350,0
20231023,152500,204714815,2350,2350,2350,2350,0
20231023,152400,204714815,2350,2350,2350,2350,0
20231023,152300,204714815,2350,2350,2350,2350,0
20231023,152200,204714815,2350,2350,2350,2350,0
20231023,152100,204714815,2350,2350,2350,2350,0
20231023,152000,204714815,2350,2350,2350,2350,0
20231023,151900,204714815,2350,2355,2365,2350,637
20231023,151800,203214830,2355,2350,2355,2350,1279
20231023,151700,200209175,2355,2350,2355,2350,252
20231023,151600,199616965,2350,2355,2355,2350,6497
20231023,151500,184349010,2350,2350,2350,2350,1159
20231023,151400,181625360,2355,2355,2355,2355,27
20231023,151300,181561775,2355,2350,2355,2350,1616
20231023,151200,177761205,2355,2350,2355,2350,163
20231023,151100,177377940,2355,2355,2355,2355,1
20231023,151000,177375585,2350,2350,2350,2350,0
20231023,150900,177375585,2350,2355,2355,2350,10
20231023,150800,177352055,2350,2350,2350,2350,0
20231023,150700,177352055,2350,2350,2350,2350,0
20231023,150600,177352055,2350,2350,2350,2350,0
20231023,150500,177352055,2350,2360,2360,2350,110
20231023,150400,177093545,2365,2365,2365,2365,2
20231023,150300,177088815,2365,2365,2365,2365,0
20231023,150200,177088815,2365,2355,2365,2355,9504
20231023,150100,154705375,2355,2355,2355,2355,0
20231023,150000,154705375,2355,2355,2355,2355,0
20231023,145900,154705375,2355,2355,2355,2355,0
20231023,145800,154705375,2355,2355,2355,2355,191
20231023,145700,154255570,2355,2355,2355,2355,0
20231023,145600,154255570,2355,2355,2355,2355,0
20231023,145500,154255570,2355,2355,2355,2355,0
20231023,145400,154255570,2355,2355,2355,2355,0
20231023,145300,154255570,2355,2350,2355,2350,501
20231023,145200,153078215,2355,2355,2355,2355,0
20231023,145100,153078215,2355,2355,2355,2355,1
20231023,145000,153075860,2350,2350,2350,2350,0
20231023,144900,153075860,2350,2350,2350,2350,790
20231023,144800,151219360,2350,2350,2350,2350,10
20231023,144700,151195860,2350,2350,2350,2350,1745
20231023,144600,147095110,2355,2355,2355,2355,0
20231023,144500,147095110,2355,2355,2355,2355,267
20231023,144400,146466325,2355,2355,2355,2355,13
20231023,144300,146435710,2355,2355,2355,2355,2951
20231023,144200,139486105,2355,2355,2355,2355,395
20231023,144100,138555880,2355,2355,2355,2355,368
20231023,144000,137689240,2355,2355,2355,2355,0
20231023,143900,137689240,2355,2355,2355,2355,0
20231023,143800,137689240,2355,2355,2355,2355,0
20231023,143700,137689240,2355,2355,2355,2355,772
20231023,143600,135871180,2360,2360,2360,2360,0
20231023,143500,135871180,2360,2360,2360,2360,300
20231023,143400,135163180,2355,2355,2355,2355,1
20231023,143300,135160825,2355,2355,2355,2355,0
20231023,143200,135160825,2355,2355,2355,2355,20
20231023,143100,135113725,2355,2355,2355,2355,0
20231023,143000,135113725,2355,2355,2355,2355,0
20231023,142900,135113725,2355,2355,2355,2355,0
20231023,142800,135113725,2355,2355,2355,2355,0
20231023,142700,135113725,2355,2355,2355,2355,0
20231023,142600,135113725,2355,2355,2355,2355,0
20231023,142500,135113725,2355,2355,2355,2355,629
20231023,142400,133632430,2355,2355,2355,2355,296
20231023,142300,132935350,2355,2355,2355,2355,0
20231023,142200,132935350,2355,2355,2355,2355,0
20231023,142100,132935350,2355,2355,2355,2355,0
20231023,142000,132935350,2355,2355,2355,2355,0
20231023,141900,132935350,2355,2355,2355,2355,0
20231023,141800,132935350,2355,2355,2355,2355,984
20231023,141700,130618030,2355,2355,2355,2355,0
20231023,141600,130618030,2355,2355,2355,2355,0
20231023,141500,130618030,2355,2355,2355,2355,0
20231023,141400,130618030,2355,2355,2355,2355,2000
20231023,141300,125908030,2355,2355,2355,2355,0
20231023,141200,125908030,2355,2355,2355,2355,58
20231023,141100,125771440,2355,2355,2355,2355,0
20231023,141000,125771440,2355,2355,2355,2355,0
20231023,140900,125771440,2355,2355,2355,2355,0
20231023,140800,125771440,2355,2355,2355,2355,0
20231023,140700,125771440,2355,2360,2360,2355,925
20231023,140600,123593050,2355,2355,2355,2355,0
20231023,140500,123593050,2355,2355,2355,2355,0
20231023,140400,123593050,2355,2355,2355,2355,0
20231023,140300,123593050,2355,2355,2355,2355,0
20231023,140200,123593050,2355,2355,2355,2355,0
20231023,140100,123593050,2355,2355,2355,2355,0
20231023,140000,123593050,2355,2355,2355,2355,0
20231023,135900,123593050,2355,2355,2355,2355,0
20231023,135800,123593050,2355,2355,2355,2355,0
20231023,135700,123593050,2355,2355,2355,2355,0
20231023,135600,123593050,2355,2355,2355,2355,9
20231023,135500,123571855,2355,2355,2355,2355,11
20231023,135400,123545950,2355,2355,2355,2355,0
20231023,135300,123545950,2355,2355,2355,2355,0
20231023,135200,123545950,2355,2355,2355,2355,0
20231023,135100,123545950,2355,2355,2355,2355,0
20231023,135000,123545950,2355,2355,2355,2355,0
20231023,134900,123545950,2355,2355,2355,2355,0
20231023,134800,123545950,2355,2355,2355,2355,0
20231023,134700,123545950,2355,2360,2360,2355,1596
20231023,134600,119780885,2365,2365,2365,2365,1
20231023,134500,119778520,2365,2365,2365,2365,0
20231023,134400,119778520,2365,2365,2365,2365,306
20231023,134300,119054830,2370,2370,2370,2370,0
20231023,134200,119054830,2370,2370,2370,2370,507
20231023,134100,117853240,2380,2380,2380,2380,0
20231023,134000,117853240,2380,2380,2380,2380,0
20231023,133900,117853240,2380,2380,2380,2380,0
20231023,133800,117853240,2380,2380,2380,2380,0
20231023,133700,117853240,2380,2380,2380,2380,0
20231023,133600,117853240,2380,2380,2380,2380,0
20231023,133500,117853240,2380,2380,2380,2380,0
20231023,133400,117853240,2380,2380,2380,2380,0
20231023,133300,117853240,2380,2380,2380,2380,0
20231023,133200,117853240,2380,2380,2380,2380,65
20231023,133100,117698540,2390,2390,2390,2390,0
20231023,133000,117698540,2390,2390,2390,2390,0
20231023,132900,117698540,2390,2390,2390,2390,0
20231023,132800,117698540,2390,2385,2390,2385,5
20231023,132700,117686600,2395,2395,2395,2395,0
20231023,132600,117686600,2395,2395,2395,2395,0
20231023,132500,117686600,2395,2395,2395,2395,0
20231023,132400,117686600,2395,2395,2395,2395,0
20231023,132300,117686600,2395,2395,2395,2395,200
20231023,132200,117207600,2400,2400,2400,2400,0
20231023,132100,117207600,2400,2400,2400,2400,0
20231023,132000,117207600,2400,2400,2400,2400,0
20231023,131900,117207600,2400,2400,2400,2400,1
20231023,131800,117205200,2400,2400,2400,2400,0
20231023,131700,117205200,2400,2400,2400,2400,10
20231023,131600,117181200,2400,2400,2400,2400,0
20231023,131500,117181200,2400,2400,2400,2400,1
20231023,131400,117178800,2375,2375,2375,2375,0
20231023,131300,117178800,2375,2375,2375,2375,0
20231023,131200,117178800,2375,2375,2375,2375,0
20231023,131100,117178800,2375,2375,2375,2375,0
20231023,131000,117178800,2375,2375,2375,2375,0
20231023,130900,117178800,2375,2375,2375,2375,0
20231023,130800,117178800,2375,2375,2375,2375,0
20231023,130700,117178800,2375,2375,2375,2375,0
20231023,130600,117178800,2375,2395,2395,2375,29
20231023,130500,117109725,2400,2400,2400,2400,10
20231023,130400,117085725,2405,2370,2405,2370,5000
20231023,130300,105124585,2365,2365,2365,2365,100
20231023,130200,104888085,2370,2370,2370,2370,2000
20231023,130100,100148085,2370,2370,2370,2370,0
20231023,130000,100148085,2370,2370,2370,2370,0
20231023,125900,100148085,2370,2370,2370,2370,0
20231023,125800,100148085,2370,2370,2370,2370,0
20231023,125700,100148085,2370,2370,2370,2370,0
20231023,125600,100148085,2370,2370,2370,2370,43
20231023,125500,100046175,2370,2360,2370,2360,930
20231023,125400,97843935,2355,2355,2355,2355,0
20231023,125300,97843935,2355,2355,2355,2355,0
20231023,125200,97843935,2355,2360,2360,2355,792
20231023,125100,95978630,2360,2360,2360,2360,0
20231023,125000,95978630,2360,2360,2360,2360,0
20231023,124900,95978630,2360,2360,2360,2360,0
20231023,124800,95978630,2360,2360,2360,2360,0
20231023,124700,95978630,2360,2360,2360,2360,0
20231023,124600,95978630,2360,2360,2360,2360,0
20231023,124500,95978630,2360,2360,2360,2360,0
20231023,124400,95978630,2360,2360,2360,2360,0
20231023,124300,95978630,2360,2360,2360,2360,0
20231023,124200,95978630,2360,2360,2360,2360,772
20231023,124100,94156710,2365,2365,2365,2365,0
20231023,124000,94156710,2365,2370,2370,2365,226
20231023,123900,93621720,2370,2370,2370,2370,0
20231023,123800,93621720,2370,2365,2370,2365,21
20231023,123700,93572050,2380,2380,2380,2380,0
20231023,123600,93572050,2380,2380,2380,2380,0
20231023,123500,93572050,2380,2380,2380,2380,0
20231023,123400,93572050,2380,2380,2380,2380,0
20231023,123300,93572050,2380,2380,2380,2380,0
20231023,123200,93572050,2380,2380,2380,2380,0
20231023,123100,93572050,2380,2380,2380,2380,0
20231023,123000,93572050,2380,2380,2380,2380,0
20231023,122900,93572050,2380,2380,2380,2380,0
20231023,122800,93572050,2380,2380,2380,2380,0
20231023,122700,93572050,2380,2380,2380,2380,0
20231023,122600,93572050,2380,2380,2380,2380,0
20231023,122500,93572050,2380,2380,2380,2380,0
20231023,122400,93572050,2380,2380,2380,2380,4
20231023,122300,93562530,2380,2380,2380,2380,0
20231023,122200,93562530,2380,2380,2380,2380,0
20231023,122100,93562530,2380,2370,2380,2370,10
20231023,122000,93538740,2360,2365,2365,2360,160
20231023,121900,93161130,2365,2365,2365,2365,198
20231023,121800,92692860,2360,2360,2360,2360,0
20231023,121700,92692860,2360,2360,2360,2360,0
20231023,121600,92692860,2360,2360,2360,2360,308
20231023,121500,91965980,2365,2365,2365,2365,1
20231023,121400,91963615,2365,2365,2365,2365,0
20231023,121300,91963615,2365,2365,2365,2365,1
20231023,121200,91961250,2365,2365,2365,2365,0
20231023,121100,91961250,2365,2365,2365,2365,0
20231023,121000,91961250,2365,2365,2365,2365,1
20231023,120900,91958885,2365,2375,2375,2365,1148
20231023,120800,89238155,2385,2385,2385,2385,0
20231023,120700,89238155,2385,2385,2385,2385,0
20231023,120600,89238155,2385,2385,2385,2385,0
20231023,120500,89238155,2385,2385,2385,2385,0
20231023,120400,89238155,2385,2385,2385,2385,0
20231023,120300,89238155,2385,2385,2385,2385,0
20231023,120200,89238155,2385,2385,2385,2385,0
20231023,120100,89238155,2385,2385,2385,2385,0
20231023,120000,89238155,2385,2385,2385,2385,0
20231023,115900,89238155,2385,2385,2385,2385,0
20231023,115800,89238155,2385,2385,2385,2385,0
20231023,115700,89238155,2385,2385,2385,2385,0
20231023,115600,89238155,2385,2385,2385,2385,1
20231023,115500,89235770,2380,2380,2380,2380,0
20231023,115400,89235770,2380,2380,2380,2380,0
20231023,115300,89235770,2380,2380,2380,2380,0
20231023,115200,89235770,2380,2380,2380,2380,0
20231023,115100,89235770,2380,2380,2380,2380,100
20231023,115000,88997770,2385,2385,2385,2385,1
20231023,114900,88995385,2390,2390,2390,2390,0
20231023,114800,88995385,2390,2390,2390,2390,0
20231023,114700,88995385,2390,2390,2390,2390,0
20231023,114600,88995385,2390,2390,2390,2390,208
20231023,114500,88498265,2370,2370,2370,2370,0
20231023,114400,88498265,2370,2370,2370,2370,0
20231023,114300,88498265,2370,2370,2370,2370,0
20231023,114200,88498265,2370,2370,2370,2370,0
20231023,114100,88498265,2370,2370,2370,2370,0
20231023,114000,88498265,2370,2370,2370,2370,0
20231023,113900,88498265,2370,2370,2370,2370,0
20231023,113800,88498265,2370,2370,2370,2370,0
20231023,113700,88498265,2370,2370,2370,2370,0
20231023,113600,88498265,2370,2370,2370,2370,0
20231023,113500,88498265,2370,2370,2370,2370,0
20231023,113400,88498265,2370,2380,2380,2370,800
20231023,113300,86596970,2390,2390,2390,2390,0
20231023,113200,86596970,2390,2390,2390,2390,0
20231023,113100,86596970,2390,2390,2390,2390,0
20231023,113000,86596970,2390,2390,2390,2390,1
20231023,112900,86594580,2385,2385,2385,2385,171
20231023,112800,86186745,2385,2385,2385,2385,0
20231023,112700,86186745,2385,2385,2385,2385,0
20231023,112600,86186745,2385,2385,2385,2385,0
20231023,112500,86186745,2385,2385,2385,2385,0
20231023,112400,86186745,2385,2385,2385,2385,945
20231023,112300,83932920,2380,2380,2380,2380,0
20231023,112200,83932920,2380,2380,2380,2380,0
20231023,112100,83932920,2380,2380,2380,2380,0
20231023,112000,83932920,2380,2380,2380,2380,0
20231023,111900,83932920,2380,2380,2380,2380,1
20231023,111800,83930540,2385,2385,2385,2385,0
20231023,111700,83930540,2385,2385,2385,2385,0
20231023,111600,83930540,2385,2385,2385,2385,143
20231023,111500,83589485,2385,2385,2385,2385,1
20231023,111400,83587100,2385,2385,2385,2385,62
20231023,111300,83439230,2395,2390,2395,2390,7
20231023,111200,83422485,2385,2385,2385,2385,0
20231023,111100,83422485,2385,2385,2385,2385,0
20231023,111000,83422485,2385,2385,2385,2385,112
20231023,110900,83155365,2385,2385,2385,2385,20
20231023,110800,83107665,2385,2385,2385,2385,0
20231023,110700,83107665,2385,2385,2385,2385,0
20231023,110600,83107665,2385,2385,2385,2385,0
20231023,110500,83107665,2385,2385,2385,2385,0
20231023,110400,83107665,2385,2390,2390,2385,900
20231023,110300,80961120,2395,2395,2395,2395,1
20231023,110200,80958725,2390,2395,2395,2390,2
20231023,110100,80953940,2395,2395,2395,2395,0
20231023,110000,80953940,2395,2395,2395,2395,10
20231023,105900,80929990,2395,2395,2395,2395,0
20231023,105800,80929990,2395,2395,2395,2395,3
20231023,105700,80922805,2400,2400,2400,2400,0
20231023,105600,80922805,2400,2395,2400,2395,24
20231023,105500,80865270,2370,2370,2370,2370,0
20231023,105400,80865270,2370,2370,2370,2370,0
20231023,105300,80865270,2370,2370,2370,2370,0
20231023,105200,80865270,2370,2370,2370,2370,0
20231023,105100,80865270,2370,2370,2370,2370,0
20231023,105000,80865270,2370,2385,2390,2370,176
20231023,104900,80445550,2395,2395,2395,2395,0
20231023,104800,80445550,2395,2395,2395,2395,0
20231023,104700,80445550,2395,2395,2395,2395,0
20231023,104600,80445550,2395,2395,2395,2395,104
20231023,104500,80196470,2395,2395,2395,2395,7
20231023,104400,80179705,2395,2395,2395,2395,104
20231023,104300,79930625,2400,2400,2400,2400,0
20231023,104200,79930625,2400,2400,2400,2400,0
20231023,104100,79930625,2400,2400,2400,2400,0
20231023,104000,79930625,2400,2400,2400,2400,0
20231023,103900,79930625,2400,2400,2400,2400,0
20231023,103800,79930625,2400,2385,2400,2385,178
20231023,103700,79505465,2375,2375,2375,2375,0
20231023,103600,79505465,2375,2375,2375,2375,0
20231023,103500,79505465,2375,2375,2375,2375,107
20231023,103400,79251340,2375,2385,2385,2375,140
20231023,103300,78918440,2380,2380,2380,2380,477
20231023,103200,77783180,2380,2380,2380,2380,350
20231023,103100,76950180,2380,2380,2380,2380,0
20231023,103000,76950180,2380,2380,2380,2380,0
20231023,102900,76950180,2380,2380,2380,2380,0
20231023,102800,76950180,2380,2380,2380,2380,0
20231023,102700,76950180,2380,2385,2385,2380,26
20231023,102600,76888295,2380,2380,2380,2380,1675
20231023,102500,72901795,2375,2375,2375,2375,0
20231023,102400,72901795,2375,2375,2375,2375,0
20231023,102300,72901795,2375,2375,2375,2375,387
20231023,102200,71982670,2375,2375,2375,2375,0
20231023,102100,71982670,2375,2375,2375,2375,0
20231023,102000,71982670,2375,2375,2375,2375,0
20231023,101900,71982670,2375,2375,2375,2375,0
20231023,101800,71982670,2375,2375,2375,2375,1
20231023,101700,71980295,2375,2375,2375,2375,0
20231023,101600,71980295,2375,2375,2375,2375,0
20231023,101500,71980295,2375,2375,2375,2355,1218
20231023,101400,69100610,2390,2390,2390,2390,0
20231023,101300,69100610,2390,2390,2390,2390,0
20231023,101200,69100610,2390,2390,2390,2390,0
20231023,101100,69100610,2390,2390,2390,2390,0
20231023,101000,69100610,2390,2390,2390,2390,0
20231023,100900,69100610,2390,2390,2390,2390,0
20231023,100800,69100610,2390,2390,2390,2390,0
20231023,100700,69100610,2390,2390,2390,2390,0
20231023,100600,69100610,2390,2390,2390,2390,0
20231023,100500,69100610,2390,2390,2390,2390,0
20231023,100400,69100610,2390,2390,2390,2390,0
20231023,100300,69100610,2390,2390,2390,2390,0
20231023,100200,69100610,2390,2390,2390,2390,0
20231023,100100,69100610,2390,2390,2390,2390,0
20231023,100000,69100610,2390,2390,2390,2390,0
20231023,095900,69100610,2390,2390,2390,2390,0
20231023,095800,69100610,2390,2390,2390,2390,0
20231023,095700,69100610,2390,2390,2390,2390,4
20231023,095600,69091050,2390,2390,2390,2390,0
20231023,095500,69091050,2390,2390,2390,2390,1
20231023,095400,69088660,2375,2375,2375,2375,0
20231023,095300,69088660,2375,2375,2375,2375,116
20231023,095200,68813160,2385,2385,2385,2385,0
20231023,095100,68813160,2385,2385,2385,2385,1
20231023,095000,68810775,2385,2385,2385,2385,3
20231023,094900,68803620,2390,2390,2390,2390,0
20231023,094800,68803620,2390,2390,2390,2390,0
20231023,094700,68803620,2390,2390,2390,2390,1
20231023,094600,68801230,2400,2400,2400,2400,0
20231023,094500,68801230,2400,2400,2400,2400,0
20231023,094400,68801230,2400,2400,2400,2400,0
20231023,094300,68801230,2400,2400,2400,2400,0
20231023,094200,68801230,2400,2395,2400,2395,15
20231023,094100,68765235,2395,2395,2395,2395,0
20231023,094000,68765235,2395,2395,2395,2395,28
20231023,093900,68698175,2365,2400,2400,2365,211
20231023,093800,68197290,2410,2410,2410,2410,89
20231023,093700,67982800,2410,2410,2410,2410,1
20231023,093600,67980390,2410,2410,2410,2410,4
20231023,093500,67970750,2410,2405,2410,2405,102
20231023,093400,67725335,2385,2385,2385,2385,1
20231023,093300,67722950,2410,2410,2410,2410,1
20231023,093200,67720540,2410,2385,2410,2380,336
20231023,093100,66914095,2380,2375,2380,2375,1041
20231023,093000,64436720,2355,2355,2355,2355,1131
20231023,092900,61773215,2360,2360,2360,2360,1547
20231023,092800,58122295,2360,2365,2365,2360,1001
20231023,092700,55759890,2360,2360,2360,2360,1000
20231023,092600,53399890,2375,2375,2375,2355,2229
20231023,092500,48139755,2370,2370,2370,2370,200
20231023,092400,47665755,2370,2370,2370,2370,200
20231023,092300,47191755,2375,2375,2375,2375,0
20231023,092200,47191755,2375,2375,2375,2375,0
20231023,092100,47191755,2375,2375,2375,2375,0
20231023,092000,47191755,2375,2375,2375,2375,249
20231023,091900,46600380,2375,2375,2375,2375,2
20231023,091800,46595630,2390,2390,2390,2390,2
20231023,091700,46590850,2390,2390,2390,2390,0
20231023,091600,46590850,2390,2390,2390,2390,9
20231023,091500,46569340,2395,2395,2395,2395,0
20231023,091400,46569340,2395,2395,2395,2395,0
20231023,091300,46569340,2395,2395,2395,2395,125
20231023,091200,46269965,2400,2400,2400,2400,0
20231023,091100,46269965,2400,2400,2400,2400,11
20231023,091000,46243565,2405,2405,2405,2405,0
20231023,090900,46243565,2405,2405,2405,2405,145
20231023,090800,45894840,2405,2405,2405,2405,123
20231023,090700,45599025,2405,2400,2405,2400,256
20231023,090600,44983470,2410,2385,2410,2385,308
20231023,090500,44241660,2410,2380,2410,2380,613
20231023,090400,42767085,2375,2375,2375,2375,0
20231023,090300,42767085,2375,2375,2375,2375,100
20231023,090200,42529585,2380,2355,2380,2355,16525
20231023,090100,3451540,2355,2355,2355,2355,91
20231023,090000,3237235,2355,2365,2365,2355,1370