KissMeData/001250/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,183300,417202830,2360,2360,2360,2360,6065
20231011,183200,417202830,2360,2360,2360,2360,0
20231011,183100,417202830,2360,2360,2360,2360,0
20231011,183000,417202830,2360,2360,2360,2360,0
20231011,182900,417202830,2360,2360,2360,2360,0
20231011,182800,417202830,2360,2360,2360,2360,0
20231011,182700,417202830,2360,2360,2360,2360,0
20231011,182600,417202830,2360,2360,2360,2360,0
20231011,182500,417202830,2360,2360,2360,2360,0
20231011,182400,417202830,2360,2360,2360,2360,0
20231011,182300,417202830,2360,2360,2360,2360,0
20231011,182200,417202830,2360,2360,2360,2360,0
20231011,182100,417202830,2360,2360,2360,2360,0
20231011,182000,417202830,2360,2360,2360,2360,0
20231011,181900,417202830,2360,2360,2360,2360,0
20231011,181800,417202830,2360,2360,2360,2360,0
20231011,181700,417202830,2360,2360,2360,2360,0
20231011,181600,417202830,2360,2360,2360,2360,0
20231011,181500,417202830,2360,2360,2360,2360,0
20231011,181400,417202830,2360,2360,2360,2360,0
20231011,181300,417202830,2360,2360,2360,2360,0
20231011,181200,417202830,2360,2360,2360,2360,0
20231011,181100,417202830,2360,2360,2360,2360,0
20231011,181000,417202830,2360,2360,2360,2360,0
20231011,180900,417202830,2360,2360,2360,2360,0
20231011,180800,417202830,2360,2360,2360,2360,0
20231011,180700,417202830,2360,2360,2360,2360,0
20231011,180600,417202830,2360,2360,2360,2360,0
20231011,180500,417202830,2360,2360,2360,2360,0
20231011,180400,417202830,2360,2360,2360,2360,0
20231011,180300,417202830,2360,2360,2360,2360,6065
20231011,180200,417202830,2360,2360,2360,2360,0
20231011,180100,417202830,2360,2360,2360,2360,0
20231011,180000,417202830,2360,2360,2360,2360,0
20231011,175900,417202830,2360,2360,2360,2360,0
20231011,175800,417202830,2360,2360,2360,2360,0
20231011,175700,417202830,2360,2360,2360,2360,0
20231011,175600,417202830,2360,2360,2360,2360,0
20231011,175500,417202830,2360,2360,2360,2360,0
20231011,175400,417202830,2360,2360,2360,2360,0
20231011,175300,417202830,2360,2360,2360,2360,0
20231011,175200,417202830,2360,2360,2360,2360,0
20231011,175100,417202830,2360,2360,2360,2360,0
20231011,175000,417202830,2360,2360,2360,2360,0
20231011,174900,417202830,2360,2360,2360,2360,0
20231011,174800,417202830,2360,2360,2360,2360,0
20231011,174700,417202830,2360,2360,2360,2360,0
20231011,174600,417202830,2360,2360,2360,2360,0
20231011,174500,417202830,2360,2360,2360,2360,0
20231011,174400,417202830,2360,2360,2360,2360,0
20231011,174300,417202830,2360,2360,2360,2360,0
20231011,174200,417202830,2360,2360,2360,2360,0
20231011,174100,417202830,2360,2360,2360,2360,0
20231011,174000,417202830,2360,2360,2360,2360,0
20231011,173900,417202830,2360,2360,2360,2360,0
20231011,173800,417202830,2360,2360,2360,2360,0
20231011,173700,417202830,2360,2360,2360,2360,0
20231011,173600,417202830,2360,2360,2360,2360,0
20231011,173500,417202830,2360,2360,2360,2360,0
20231011,173400,417202830,2360,2360,2360,2360,0
20231011,173300,417202830,2360,2360,2360,2360,6065
20231011,173200,417202830,2360,2360,2360,2360,0
20231011,173100,417202830,2360,2360,2360,2360,0
20231011,173000,417202830,2360,2360,2360,2360,0
20231011,172900,417202830,2360,2360,2360,2360,0
20231011,172800,417202830,2360,2360,2360,2360,0
20231011,172700,417202830,2360,2360,2360,2360,0
20231011,172600,417202830,2360,2360,2360,2360,0
20231011,172500,417202830,2360,2360,2360,2360,0
20231011,172400,417202830,2360,2360,2360,2360,0
20231011,172300,417202830,2360,2360,2360,2360,0
20231011,172200,417202830,2360,2360,2360,2360,0
20231011,172100,417202830,2360,2360,2360,2360,0
20231011,172000,417202830,2360,2360,2360,2360,0
20231011,171900,417202830,2360,2360,2360,2360,0
20231011,171800,417202830,2360,2360,2360,2360,0
20231011,171700,417202830,2360,2360,2360,2360,0
20231011,171600,417202830,2360,2360,2360,2360,0
20231011,171500,417202830,2360,2360,2360,2360,0
20231011,171400,417202830,2360,2360,2360,2360,0
20231011,171300,417202830,2360,2360,2360,2360,0
20231011,171200,417202830,2360,2360,2360,2360,0
20231011,171100,417202830,2360,2360,2360,2360,0
20231011,171000,417202830,2360,2360,2360,2360,0
20231011,170900,417202830,2360,2360,2360,2360,0
20231011,170800,417202830,2360,2360,2360,2360,0
20231011,170700,417202830,2360,2360,2360,2360,0
20231011,170600,417202830,2360,2360,2360,2360,0
20231011,170500,417202830,2360,2360,2360,2360,0
20231011,170400,417202830,2360,2360,2360,2360,0
20231011,170300,417202830,2360,2360,2360,2360,6065
20231011,170200,417202830,2360,2360,2360,2360,0
20231011,170100,417202830,2360,2360,2360,2360,0
20231011,170000,417202830,2360,2360,2360,2360,0
20231011,165900,417202830,2360,2360,2360,2360,0
20231011,165800,417202830,2360,2360,2360,2360,0
20231011,165700,417202830,2360,2360,2360,2360,0
20231011,165600,417202830,2360,2360,2360,2360,0
20231011,165500,417202830,2360,2360,2360,2360,0
20231011,165400,417202830,2360,2360,2360,2360,0
20231011,165300,417202830,2360,2360,2360,2360,0
20231011,165200,417202830,2360,2360,2360,2360,0
20231011,165100,417202830,2360,2360,2360,2360,0
20231011,165000,417202830,2360,2360,2360,2360,0
20231011,164900,417202830,2360,2360,2360,2360,0
20231011,164800,417202830,2360,2360,2360,2360,0
20231011,164700,417202830,2360,2360,2360,2360,0
20231011,164600,417202830,2360,2360,2360,2360,0
20231011,164500,417202830,2360,2360,2360,2360,0
20231011,164400,417202830,2360,2360,2360,2360,0
20231011,164300,417202830,2360,2360,2360,2360,0
20231011,164200,417202830,2360,2360,2360,2360,0
20231011,164100,417202830,2360,2360,2360,2360,0
20231011,164000,417202830,2360,2360,2360,2360,0
20231011,163900,417202830,2360,2360,2360,2360,0
20231011,163800,417202830,2360,2360,2360,2360,0
20231011,163700,417202830,2360,2360,2360,2360,0
20231011,163600,417202830,2360,2360,2360,2360,0
20231011,163500,417202830,2360,2360,2360,2360,0
20231011,163400,417202830,2360,2360,2360,2360,0
20231011,163300,417202830,2360,2360,2360,2360,6065
20231011,163200,417202830,2360,2360,2360,2360,0
20231011,163100,417202830,2360,2360,2360,2360,0
20231011,163000,417202830,2360,2360,2360,2360,0
20231011,162900,417202830,2360,2360,2360,2360,0
20231011,162800,417202830,2360,2360,2360,2360,0
20231011,162700,417202830,2360,2360,2360,2360,0
20231011,162600,417202830,2360,2360,2360,2360,0
20231011,162500,417202830,2360,2360,2360,2360,0
20231011,162400,417202830,2360,2360,2360,2360,0
20231011,162300,417202830,2360,2360,2360,2360,0
20231011,162200,417202830,2360,2360,2360,2360,0
20231011,162100,417202830,2360,2360,2360,2360,0
20231011,162000,417202830,2360,2360,2360,2360,0
20231011,161900,417202830,2360,2360,2360,2360,0
20231011,161800,417202830,2360,2360,2360,2360,0
20231011,161700,417202830,2360,2360,2360,2360,0
20231011,161600,417202830,2360,2360,2360,2360,0
20231011,161500,417202830,2360,2360,2360,2360,0
20231011,161400,417202830,2360,2360,2360,2360,0
20231011,161300,417202830,2360,2360,2360,2360,0
20231011,161200,417202830,2360,2360,2360,2360,0
20231011,161100,417202830,2360,2360,2360,2360,0
20231011,161000,417202830,2360,2360,2360,2360,0
20231011,160900,417202830,2360,2360,2360,2360,0
20231011,160800,417202830,2360,2360,2360,2360,0
20231011,160700,417202830,2360,2360,2360,2360,0
20231011,160600,417202830,2360,2360,2360,2360,0
20231011,160500,417202830,2360,2360,2360,2360,0
20231011,160400,417202830,2360,2360,2360,2360,0
20231011,160300,417202830,2360,2360,2360,2360,6065
20231011,160200,417202830,2360,2360,2360,2360,0
20231011,160100,417202830,2360,2360,2360,2360,0
20231011,160000,417202830,2360,2360,2360,2360,0
20231011,155900,417202830,2360,2360,2360,2360,0
20231011,155800,417202830,2360,2360,2360,2360,0
20231011,155700,417202830,2360,2360,2360,2360,0
20231011,155600,417202830,2360,2360,2360,2360,0
20231011,155500,417202830,2360,2360,2360,2360,0
20231011,155400,417202830,2360,2360,2360,2360,0
20231011,155300,417202830,2360,2360,2360,2360,0
20231011,155200,417202830,2360,2360,2360,2360,0
20231011,155100,417202830,2360,2360,2360,2360,0
20231011,155000,417202830,2360,2360,2360,2360,0
20231011,154900,417202830,2360,2360,2360,2360,0
20231011,154800,417202830,2360,2360,2360,2360,0
20231011,154700,417202830,2360,2360,2360,2360,0
20231011,154600,417202830,2360,2360,2360,2360,0
20231011,154500,417202830,2360,2360,2360,2360,0
20231011,154400,417202830,2360,2360,2360,2360,0
20231011,154300,417202830,2360,2360,2360,2360,0
20231011,154200,417202830,2360,2360,2360,2360,0
20231011,154100,417202830,2360,2360,2360,2360,0
20231011,154000,417202830,2360,2360,2360,2360,0
20231011,153900,417202830,2360,2360,2360,2360,0
20231011,153800,417202830,2360,2360,2360,2360,0
20231011,153700,417202830,2360,2360,2360,2360,0
20231011,153600,417202830,2360,2360,2360,2360,0
20231011,153500,417202830,2360,2360,2360,2360,0
20231011,153400,417202830,2360,2360,2360,2360,0
20231011,153300,417202830,2360,2360,2360,2360,6065
20231011,153200,417202830,2360,2360,2360,2360,0
20231011,153100,417202830,2360,2360,2360,2360,0
20231011,153000,417202830,2360,2360,2360,2360,6065
20231011,152900,402889430,2370,2370,2370,2370,0
20231011,152800,402889430,2370,2370,2370,2370,0
20231011,152700,402889430,2370,2370,2370,2370,0
20231011,152600,402889430,2370,2370,2370,2370,0
20231011,152500,402889430,2370,2370,2370,2370,0
20231011,152400,402889430,2370,2370,2370,2370,0
20231011,152300,402889430,2370,2370,2370,2370,0
20231011,152200,402889430,2370,2370,2370,2370,0
20231011,152100,402889430,2370,2370,2370,2370,0
20231011,152000,402889430,2370,2370,2370,2370,0
20231011,151900,402889430,2370,2360,2370,2360,714
20231011,151800,401199605,2360,2360,2360,2360,44
20231011,151700,401095765,2370,2370,2370,2360,161
20231011,151600,400715685,2370,2365,2370,2360,884
20231011,151500,398625085,2365,2365,2365,2365,2237
20231011,151400,393334580,2365,2365,2365,2365,2515
20231011,151300,387386605,2365,2365,2365,2365,2001
20231011,151200,382654240,2365,2365,2365,2365,0
20231011,151100,382654240,2365,2365,2365,2365,0
20231011,151000,382654240,2365,2365,2365,2365,1
20231011,150900,382651875,2360,2360,2365,2360,3710
20231011,150800,373896185,2360,2360,2360,2360,0
20231011,150700,373896185,2360,2360,2360,2360,0
20231011,150600,373896185,2360,2360,2360,2360,719
20231011,150500,372199345,2365,2360,2365,2360,68
20231011,150400,372038860,2360,2360,2360,2360,0
20231011,150300,372038860,2360,2360,2360,2360,586
20231011,150200,370655900,2360,2360,2360,2360,4091
20231011,150100,361001140,2360,2360,2360,2360,166
20231011,150000,360609380,2360,2365,2365,2360,61
20231011,145900,360465210,2365,2365,2365,2365,5
20231011,145800,360453385,2365,2365,2365,2360,206
20231011,145700,359966420,2360,2365,2365,2360,230
20231011,145600,359422975,2365,2365,2365,2365,0
20231011,145500,359422975,2365,2365,2365,2365,3
20231011,145400,359415880,2365,2365,2365,2365,1
20231011,145300,359413515,2365,2365,2365,2365,0
20231011,145200,359413515,2365,2360,2365,2360,39
20231011,145100,359321470,2360,2365,2365,2360,874
20231011,145000,357255035,2365,2365,2365,2365,162
20231011,144900,356871905,2365,2365,2365,2365,1
20231011,144800,356869540,2365,2365,2365,2365,152
20231011,144700,356510060,2365,2365,2365,2365,100
20231011,144600,356273560,2365,2365,2365,2365,1200
20231011,144500,353435560,2365,2360,2365,2360,820
20231011,144400,351499360,2365,2360,2365,2360,105
20231011,144300,351251060,2360,2360,2360,2360,241
20231011,144200,350682300,2360,2360,2360,2360,0
20231011,144100,350682300,2360,2360,2365,2360,1237
20231011,144000,347762930,2360,2360,2360,2360,20
20231011,143900,347715730,2365,2365,2365,2365,8
20231011,143800,347696810,2365,2365,2365,2365,100
20231011,143700,347460310,2365,2365,2365,2365,0
20231011,143600,347460310,2365,2365,2365,2365,84
20231011,143500,347261650,2365,2365,2365,2365,0
20231011,143400,347261650,2365,2355,2365,2355,1009
20231011,143300,344885365,2360,2360,2360,2360,334
20231011,143200,344097125,2360,2365,2365,2360,10
20231011,143100,344073520,2370,2370,2370,2370,1
20231011,143000,344071150,2365,2365,2365,2365,0
20231011,142900,344071150,2365,2365,2365,2365,100
20231011,142800,343834650,2365,2365,2365,2365,5
20231011,142700,343822825,2360,2365,2365,2360,169
20231011,142600,343423145,2360,2360,2360,2360,143
20231011,142500,343085665,2360,2360,2360,2360,0
20231011,142400,343085665,2360,2360,2360,2360,0
20231011,142300,343085665,2360,2360,2360,2360,0
20231011,142200,343085665,2360,2360,2360,2360,0
20231011,142100,343085665,2360,2360,2360,2360,0
20231011,142000,343085665,2360,2360,2360,2360,1
20231011,141900,343083305,2370,2355,2370,2355,351
20231011,141800,342256685,2355,2355,2355,2355,100
20231011,141700,342021185,2360,2365,2365,2360,1115
20231011,141600,339387210,2370,2370,2370,2370,0
20231011,141500,339387210,2370,2370,2370,2370,1
20231011,141400,339384840,2360,2360,2360,2360,0
20231011,141300,339384840,2360,2360,2360,2360,81
20231011,141200,339193680,2370,2370,2370,2370,229
20231011,141100,338650950,2360,2360,2360,2360,300
20231011,141000,337942950,2360,2360,2360,2360,0
20231011,140900,337942950,2360,2365,2365,2360,482
20231011,140800,336803450,2365,2365,2365,2365,204
20231011,140700,336320990,2360,2360,2360,2360,0
20231011,140600,336320990,2360,2360,2360,2360,0
20231011,140500,336320990,2360,2360,2360,2360,5
20231011,140400,336309190,2365,2365,2365,2365,500
20231011,140300,335126690,2365,2365,2365,2365,2
20231011,140200,335121960,2365,2365,2365,2365,118
20231011,140100,334842890,2365,2365,2365,2365,0
20231011,140000,334842890,2365,2360,2365,2360,11
20231011,135900,334816880,2360,2365,2365,2360,65
20231011,135800,334663180,2365,2365,2365,2365,60
20231011,135700,334521280,2365,2365,2365,2360,111
20231011,135600,334258805,2365,2365,2365,2365,11
20231011,135500,334232790,2360,2360,2360,2360,0
20231011,135400,334232790,2360,2360,2360,2360,1
20231011,135300,334230430,2365,2365,2365,2365,3243
20231011,135200,326560735,2365,2365,2365,2365,0
20231011,135100,326560735,2365,2365,2365,2365,0
20231011,135000,326560735,2365,2365,2365,2365,1
20231011,134900,326558370,2360,2360,2360,2360,0
20231011,134800,326558370,2360,2360,2360,2360,400
20231011,134700,325614370,2360,2360,2360,2360,199
20231011,134600,325144730,2365,2365,2365,2365,10
20231011,134500,325121080,2360,2360,2360,2360,1500
20231011,134400,321581080,2365,2365,2365,2365,1
20231011,134300,321578715,2365,2365,2365,2365,1
20231011,134200,321576350,2360,2360,2360,2360,0
20231011,134100,321576350,2360,2360,2360,2360,0
20231011,134000,321576350,2360,2360,2360,2360,0
20231011,133900,321576350,2360,2360,2360,2360,1
20231011,133800,321573990,2360,2360,2360,2360,588
20231011,133700,320186310,2360,2360,2360,2360,0
20231011,133600,320186310,2360,2360,2360,2360,0
20231011,133500,320186310,2360,2360,2360,2360,126
20231011,133400,319888950,2355,2355,2355,2355,0
20231011,133300,319888950,2355,2355,2355,2355,0
20231011,133200,319888950,2355,2355,2355,2355,0
20231011,133100,319888950,2355,2355,2355,2355,0
20231011,133000,319888950,2355,2355,2355,2355,799
20231011,132900,318007305,2355,2355,2355,2355,235
20231011,132800,317453880,2360,2360,2360,2355,5968
20231011,132700,303379640,2360,2360,2360,2360,0
20231011,132600,303379640,2360,2360,2360,2360,16
20231011,132500,303341880,2360,2360,2360,2360,226
20231011,132400,302808520,2360,2360,2360,2360,0
20231011,132300,302808520,2360,2360,2360,2360,1240
20231011,132200,299882120,2360,2360,2360,2360,1731
20231011,132100,295796960,2365,2360,2365,2360,2
20231011,132000,295792235,2365,2365,2365,2365,0
20231011,131900,295792235,2365,2365,2365,2365,11
20231011,131800,295766220,2365,2370,2370,2365,693
20231011,131700,294127245,2365,2370,2370,2365,18
20231011,131600,294084670,2370,2370,2370,2370,1
20231011,131500,294082300,2365,2365,2365,2365,0
20231011,131400,294082300,2365,2365,2365,2365,1000
20231011,131300,291717300,2360,2360,2360,2360,3
20231011,131200,291710220,2365,2365,2365,2365,228
20231011,131100,291171000,2365,2360,2365,2360,210
20231011,131000,290674400,2360,2360,2360,2360,5
20231011,130900,290662600,2360,2360,2360,2360,0
20231011,130800,290662600,2360,2360,2360,2360,0
20231011,130700,290662600,2360,2360,2360,2360,4
20231011,130600,290653160,2360,2365,2365,2360,2
20231011,130500,290648435,2365,2365,2365,2365,1
20231011,130400,290646070,2360,2355,2360,2355,502
20231011,130300,289461385,2360,2355,2360,2355,65
20231011,130200,289308300,2355,2355,2355,2355,0
20231011,130100,289308300,2355,2355,2355,2355,1
20231011,130000,289305945,2355,2355,2355,2355,635
20231011,125900,287810520,2355,2355,2355,2355,140
20231011,125800,287480820,2360,2360,2360,2360,1
20231011,125700,287478460,2360,2360,2360,2360,1
20231011,125600,287476100,2360,2360,2360,2360,800
20231011,125500,285588100,2355,2355,2355,2355,0
20231011,125400,285588100,2355,2355,2355,2355,0
20231011,125300,285588100,2355,2355,2355,2355,0
20231011,125200,285588100,2355,2355,2355,2355,1001
20231011,125100,283230745,2360,2360,2360,2360,2
20231011,125000,283226025,2360,2360,2360,2360,802
20231011,124900,281333305,2370,2370,2370,2370,1
20231011,124800,281330935,2370,2370,2370,2370,1
20231011,124700,281328565,2370,2370,2370,2370,2
20231011,124600,281323825,2360,2360,2360,2360,0
20231011,124500,281323825,2360,2360,2360,2360,0
20231011,124400,281323825,2360,2360,2360,2360,270
20231011,124300,280686625,2370,2370,2370,2370,1
20231011,124200,280684255,2370,2370,2370,2370,1
20231011,124100,280681885,2370,2360,2370,2360,2
20231011,124000,280677155,2360,2365,2370,2360,137
20231011,123900,280353785,2365,2365,2365,2365,1
20231011,123800,280351420,2365,2365,2365,2365,0
20231011,123700,280351420,2365,2365,2365,2365,1
20231011,123600,280349055,2365,2365,2365,2365,601
20231011,123500,278927690,2365,2365,2365,2365,1
20231011,123400,278925325,2365,2365,2365,2365,1
20231011,123300,278922960,2365,2365,2365,2365,1
20231011,123200,278920595,2365,2365,2365,2365,0
20231011,123100,278920595,2365,2365,2365,2365,1
20231011,123000,278918230,2365,2365,2365,2365,16
20231011,122900,278880390,2365,2365,2365,2365,0
20231011,122800,278880390,2365,2365,2365,2365,1
20231011,122700,278878025,2365,2365,2365,2365,1
20231011,122600,278875660,2365,2365,2365,2365,1
20231011,122500,278873295,2365,2365,2365,2365,1
20231011,122400,278870930,2365,2365,2365,2365,1
20231011,122300,278868565,2365,2365,2365,2365,0
20231011,122200,278868565,2365,2365,2365,2365,1
20231011,122100,278866200,2365,2365,2365,2365,1
20231011,122000,278863835,2365,2365,2365,2365,48
20231011,121900,278750315,2365,2365,2365,2365,1
20231011,121800,278747950,2360,2360,2360,2360,0
20231011,121700,278747950,2360,2360,2360,2360,0
20231011,121600,278747950,2360,2360,2360,2360,0
20231011,121500,278747950,2360,2360,2360,2360,0
20231011,121400,278747950,2360,2360,2360,2360,0
20231011,121300,278747950,2360,2360,2360,2360,9
20231011,121200,278726710,2360,2360,2360,2360,0
20231011,121100,278726710,2360,2360,2360,2360,0
20231011,121000,278726710,2360,2360,2360,2360,0
20231011,120900,278726710,2360,2360,2360,2360,0
20231011,120800,278726710,2360,2360,2360,2360,1
20231011,120700,278724350,2360,2360,2360,2360,0
20231011,120600,278724350,2360,2360,2360,2360,0
20231011,120500,278724350,2360,2365,2365,2360,64
20231011,120400,278573090,2365,2365,2365,2365,301
20231011,120300,277861225,2365,2365,2365,2365,1
20231011,120200,277858860,2365,2365,2365,2365,1
20231011,120100,277856495,2365,2365,2365,2365,500
20231011,120000,276673995,2360,2360,2360,2360,0
20231011,115900,276673995,2360,2360,2360,2360,0
20231011,115800,276673995,2360,2360,2360,2360,0
20231011,115700,276673995,2360,2360,2360,2360,0
20231011,115600,276673995,2360,2360,2360,2360,226
20231011,115500,276140635,2360,2365,2365,2360,5
20231011,115400,276128830,2365,2365,2365,2365,1
20231011,115300,276126465,2365,2365,2365,2365,7
20231011,115200,276109910,2360,2360,2360,2360,0
20231011,115100,276109910,2360,2360,2360,2360,500
20231011,115000,274929910,2360,2360,2360,2360,2369
20231011,114900,269339070,2360,2360,2360,2360,0
20231011,114800,269339070,2360,2360,2360,2360,0
20231011,114700,269339070,2360,2360,2360,2360,0
20231011,114600,269339070,2360,2360,2360,2360,36
20231011,114500,269254110,2360,2360,2360,2360,207
20231011,114400,268765590,2365,2365,2365,2365,1
20231011,114300,268763225,2370,2365,2370,2365,11
20231011,114200,268737205,2370,2365,2370,2365,501
20231011,114100,267551620,2370,2365,2370,2355,1901
20231011,114000,263074350,2370,2370,2370,2370,2
20231011,113900,263069610,2370,2370,2370,2370,100
20231011,113800,262832610,2360,2370,2370,2360,2051
20231011,113700,257992240,2370,2370,2370,2370,1
20231011,113600,257989870,2370,2360,2370,2360,30
20231011,113500,257919020,2360,2360,2360,2360,0
20231011,113400,257919020,2360,2360,2360,2360,0
20231011,113300,257919020,2360,2360,2360,2360,0
20231011,113200,257919020,2360,2360,2360,2355,1009
20231011,113100,255538935,2360,2370,2370,2360,1501
20231011,113000,251996275,2370,2370,2370,2370,1
20231011,112900,251993905,2370,2370,2370,2370,0
20231011,112800,251993905,2370,2370,2370,2370,1837
20231011,112700,247640215,2365,2365,2365,2365,0
20231011,112600,247640215,2365,2370,2370,2365,41
20231011,112500,247543245,2365,2365,2365,2365,1
20231011,112400,247540880,2365,2365,2365,2365,0
20231011,112300,247540880,2365,2365,2365,2365,9
20231011,112200,247519595,2360,2370,2370,2360,2925
20231011,112100,240616575,2370,2375,2375,2370,262
20231011,112000,239995630,2375,2375,2375,2375,8
20231011,111900,239976630,2375,2375,2375,2375,0
20231011,111800,239976630,2375,2375,2375,2375,4
20231011,111700,239967130,2370,2370,2370,2370,525
20231011,111600,238722880,2370,2370,2370,2370,1
20231011,111500,238720510,2360,2370,2370,2360,182
20231011,111400,238290980,2360,2370,2370,2360,24
20231011,111300,238234330,2360,2360,2360,2360,50
20231011,111200,238116330,2360,2360,2360,2360,146
20231011,111100,237771770,2370,2370,2370,2370,1
20231011,111000,237769400,2360,2365,2370,2360,304
20231011,110900,237051700,2360,2360,2360,2360,0
20231011,110800,237051700,2360,2365,2365,2360,36
20231011,110700,236966725,2375,2365,2375,2360,10004
20231011,110600,213353985,2365,2365,2365,2365,31
20231011,110500,213280670,2365,2365,2365,2365,0
20231011,110400,213280670,2365,2365,2365,2365,0
20231011,110300,213280670,2365,2365,2365,2365,1269
20231011,110200,210279485,2365,2365,2365,2365,0
20231011,110100,210279485,2365,2365,2365,2365,695
20231011,110000,208635810,2365,2365,2365,2365,45
20231011,105900,208529385,2365,2365,2365,2365,1701
20231011,105800,204506520,2375,2375,2375,2375,4
20231011,105700,204497020,2375,2375,2375,2375,0
20231011,105600,204497020,2375,2375,2375,2375,350
20231011,105500,203665770,2365,2375,2375,2365,28
20231011,105400,203599450,2375,2370,2375,2365,2850
20231011,105300,196840430,2375,2375,2375,2375,512
20231011,105200,195624430,2375,2375,2375,2375,0
20231011,105100,195624430,2375,2375,2375,2375,16
20231011,105000,195586430,2375,2375,2375,2375,2
20231011,104900,195581680,2375,2375,2375,2375,0
20231011,104800,195581680,2375,2375,2375,2375,100
20231011,104700,195344180,2375,2375,2375,2375,100
20231011,104600,195106680,2375,2375,2380,2375,2003
20231011,104500,190349540,2375,2375,2375,2375,0
20231011,104400,190349540,2375,2375,2375,2375,69
20231011,104300,190185665,2370,2370,2370,2370,4
20231011,104200,190176185,2370,2370,2370,2370,0
20231011,104100,190176185,2370,2370,2370,2370,0
20231011,104000,190176185,2370,2375,2375,2365,1067
20231011,103900,187642400,2375,2375,2375,2375,0
20231011,103800,187642400,2375,2375,2375,2375,0
20231011,103700,187642400,2375,2375,2375,2375,2
20231011,103600,187637650,2375,2375,2375,2375,2
20231011,103500,187632900,2375,2375,2375,2375,201
20231011,103400,187155525,2375,2375,2375,2375,4
20231011,103300,187146025,2365,2370,2370,2365,335
20231011,103200,186353540,2380,2380,2380,2380,0
20231011,103100,186353540,2380,2380,2380,2380,0
20231011,103000,186353540,2380,2380,2380,2380,0
20231011,102900,186353540,2380,2380,2380,2380,0
20231011,102800,186353540,2380,2375,2380,2375,17
20231011,102700,186313160,2375,2375,2375,2375,315
20231011,102600,185565035,2375,2375,2375,2375,0
20231011,102500,185565035,2375,2375,2375,2375,1
20231011,102400,185562660,2360,2360,2360,2360,0
20231011,102300,185562660,2360,2365,2365,2360,103
20231011,102200,185319080,2375,2375,2375,2375,0
20231011,102100,185319080,2375,2375,2375,2375,50
20231011,102000,185200330,2375,2375,2375,2375,0
20231011,101900,185200330,2375,2375,2375,2375,0
20231011,101800,185200330,2375,2375,2375,2375,1129
20231011,101700,182518955,2375,2375,2375,2375,2
20231011,101600,182514205,2375,2375,2375,2375,0
20231011,101500,182514205,2375,2375,2375,2375,3
20231011,101400,182507080,2375,2375,2375,2375,0
20231011,101300,182507080,2375,2370,2375,2370,1673
20231011,101200,178542065,2370,2370,2370,2370,50
20231011,101100,178423565,2370,2370,2370,2370,2
20231011,101000,178418825,2360,2360,2360,2360,471
20231011,100900,177307265,2360,2360,2360,2360,12
20231011,100800,177278945,2365,2365,2365,2365,74
20231011,100700,177103935,2370,2370,2370,2370,2
20231011,100600,177099195,2370,2370,2370,2370,1138
20231011,100500,174402135,2360,2360,2360,2360,2
20231011,100400,174397415,2370,2370,2370,2370,0
20231011,100300,174397415,2370,2365,2370,2365,1221
20231011,100200,171509745,2365,2365,2365,2355,3906
20231011,100100,162282665,2365,2360,2365,2360,19
20231011,100000,162237735,2365,2375,2375,2365,16
20231011,095900,162199885,2375,2375,2375,2375,1
20231011,095800,162197510,2375,2375,2375,2375,157
20231011,095700,161824635,2375,2375,2375,2375,1
20231011,095600,161822260,2375,2370,2375,2370,844
20231011,095500,159821975,2375,2360,2375,2360,73
20231011,095400,159649680,2360,2360,2375,2360,3602
20231011,095300,151148940,2375,2375,2375,2375,2
20231011,095200,151144190,2365,2375,2375,2360,131
20231011,095100,150834485,2375,2375,2375,2375,1
20231011,095000,150832110,2375,2375,2375,2375,602
20231011,094900,149402360,2375,2370,2375,2370,2110
20231011,094800,144392055,2360,2370,2370,2360,191
20231011,094700,143941260,2370,2370,2370,2370,2
20231011,094600,143936520,2370,2360,2370,2360,2
20231011,094500,143931790,2370,2370,2370,2370,4
20231011,094400,143922310,2370,2370,2370,2360,97
20231011,094300,143692440,2370,2370,2370,2370,1
20231011,094200,143690070,2360,2375,2375,2360,51
20231011,094100,143569695,2360,2375,2375,2360,655
20231011,094000,142019020,2370,2370,2370,2370,58
20231011,093900,141881560,2375,2375,2375,2375,27
20231011,093800,141817435,2375,2365,2375,2365,190
20231011,093700,141368070,2365,2365,2365,2360,407
20231011,093600,140406515,2365,2365,2365,2360,4
20231011,093500,140397065,2365,2360,2365,2360,4
20231011,093400,140387610,2365,2365,2365,2365,16
20231011,093300,140349770,2365,2360,2365,2360,2215
20231011,093200,135111305,2365,2365,2365,2360,21
20231011,093100,135061660,2365,2365,2365,2365,42
20231011,093000,134962330,2360,2355,2365,2355,404
20231011,092900,134006945,2365,2355,2365,2345,2907
20231011,092800,127179475,2375,2375,2375,2375,7
20231011,092700,127162850,2375,2375,2380,2355,7961
20231011,092600,108357990,2375,2375,2380,2375,214
20231011,092500,107849685,2380,2380,2380,2380,3
20231011,092400,107842545,2380,2375,2380,2375,524
20231011,092300,106595535,2375,2385,2385,2375,280
20231011,092200,105930130,2385,2385,2385,2385,502
20231011,092100,104732860,2380,2385,2385,2380,425
20231011,092000,103721355,2385,2385,2385,2380,211
20231011,091900,103219120,2385,2385,2385,2385,105
20231011,091800,102968695,2385,2385,2385,2380,739
20231011,091700,101209865,2385,2385,2390,2380,2034
20231011,091600,96358785,2390,2380,2390,2380,2909
20231011,091500,89419210,2385,2380,2385,2380,2627
20231011,091400,83166945,2375,2375,2375,2375,891
20231011,091300,81050820,2375,2370,2380,2370,155
20231011,091200,80683430,2380,2370,2380,2370,1308
20231011,091100,77577425,2370,2380,2380,2370,387
20231011,091000,76660165,2380,2375,2380,2370,1216
20231011,090900,73773945,2375,2375,2375,2360,453
20231011,090800,72700060,2375,2370,2375,2365,1213
20231011,090700,69823435,2365,2375,2375,2365,79
20231011,090600,69635830,2360,2375,2375,2360,3083
20231011,090500,62337095,2375,2365,2375,2365,660
20231011,090400,60770605,2365,2370,2370,2365,2703
20231011,090300,54364530,2370,2360,2370,2355,748
20231011,090200,52598350,2360,2365,2370,2345,4706
20231011,090100,41479135,2365,2330,2375,2330,5065
20231011,090000,29554390,2330,2340,2345,2330,11540