KissMeData/001250/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,183300,1812419755,2255,2255,2255,2255,25646
20231026,183200,1812419755,2255,2255,2255,2255,0
20231026,183100,1812419755,2255,2255,2255,2255,0
20231026,183000,1812419755,2255,2255,2255,2255,0
20231026,182900,1812419755,2255,2255,2255,2255,0
20231026,182800,1812419755,2255,2255,2255,2255,0
20231026,182700,1812419755,2255,2255,2255,2255,0
20231026,182600,1812419755,2255,2255,2255,2255,0
20231026,182500,1812419755,2255,2255,2255,2255,0
20231026,182400,1812419755,2255,2255,2255,2255,0
20231026,182300,1812419755,2255,2255,2255,2255,0
20231026,182200,1812419755,2255,2255,2255,2255,0
20231026,182100,1812419755,2255,2255,2255,2255,0
20231026,182000,1812419755,2255,2255,2255,2255,0
20231026,181900,1812419755,2255,2255,2255,2255,0
20231026,181800,1812419755,2255,2255,2255,2255,0
20231026,181700,1812419755,2255,2255,2255,2255,0
20231026,181600,1812419755,2255,2255,2255,2255,0
20231026,181500,1812419755,2255,2255,2255,2255,0
20231026,181400,1812419755,2255,2255,2255,2255,0
20231026,181300,1812419755,2255,2255,2255,2255,0
20231026,181200,1812419755,2255,2255,2255,2255,0
20231026,181100,1812419755,2255,2255,2255,2255,0
20231026,181000,1812419755,2255,2255,2255,2255,0
20231026,180900,1812419755,2255,2255,2255,2255,0
20231026,180800,1812419755,2255,2255,2255,2255,0
20231026,180700,1812419755,2255,2255,2255,2255,0
20231026,180600,1812419755,2255,2255,2255,2255,0
20231026,180500,1812419755,2255,2255,2255,2255,0
20231026,180400,1812419755,2255,2255,2255,2255,0
20231026,180300,1812419755,2255,2255,2255,2255,25646
20231026,180200,1812419755,2255,2255,2255,2255,0
20231026,180100,1812419755,2255,2255,2255,2255,0
20231026,180000,1812419755,2255,2255,2255,2255,0
20231026,175900,1812419755,2255,2255,2255,2255,0
20231026,175800,1812419755,2255,2255,2255,2255,0
20231026,175700,1812419755,2255,2255,2255,2255,0
20231026,175600,1812419755,2255,2255,2255,2255,0
20231026,175500,1812419755,2255,2255,2255,2255,0
20231026,175400,1812419755,2255,2255,2255,2255,0
20231026,175300,1812419755,2255,2255,2255,2255,0
20231026,175200,1812419755,2255,2255,2255,2255,0
20231026,175100,1812419755,2255,2255,2255,2255,0
20231026,175000,1812419755,2255,2255,2255,2255,0
20231026,174900,1812419755,2255,2255,2255,2255,0
20231026,174800,1812419755,2255,2255,2255,2255,0
20231026,174700,1812419755,2255,2255,2255,2255,0
20231026,174600,1812419755,2255,2255,2255,2255,0
20231026,174500,1812419755,2255,2255,2255,2255,0
20231026,174400,1812419755,2255,2255,2255,2255,0
20231026,174300,1812419755,2255,2255,2255,2255,0
20231026,174200,1812419755,2255,2255,2255,2255,0
20231026,174100,1812419755,2255,2255,2255,2255,0
20231026,174000,1812419755,2255,2255,2255,2255,0
20231026,173900,1812419755,2255,2255,2255,2255,0
20231026,173800,1812419755,2255,2255,2255,2255,0
20231026,173700,1812419755,2255,2255,2255,2255,0
20231026,173600,1812419755,2255,2255,2255,2255,0
20231026,173500,1812419755,2255,2255,2255,2255,0
20231026,173400,1812419755,2255,2255,2255,2255,0
20231026,173300,1812419755,2255,2255,2255,2255,25646
20231026,173200,1812419755,2255,2255,2255,2255,0
20231026,173100,1812419755,2255,2255,2255,2255,0
20231026,173000,1812419755,2255,2255,2255,2255,0
20231026,172900,1812419755,2255,2255,2255,2255,0
20231026,172800,1812419755,2255,2255,2255,2255,0
20231026,172700,1812419755,2255,2255,2255,2255,0
20231026,172600,1812419755,2255,2255,2255,2255,0
20231026,172500,1812419755,2255,2255,2255,2255,0
20231026,172400,1812419755,2255,2255,2255,2255,0
20231026,172300,1812419755,2255,2255,2255,2255,0
20231026,172200,1812419755,2255,2255,2255,2255,0
20231026,172100,1812419755,2255,2255,2255,2255,0
20231026,172000,1812419755,2255,2255,2255,2255,0
20231026,171900,1812419755,2255,2255,2255,2255,0
20231026,171800,1812419755,2255,2255,2255,2255,0
20231026,171700,1812419755,2255,2255,2255,2255,0
20231026,171600,1812419755,2255,2255,2255,2255,0
20231026,171500,1812419755,2255,2255,2255,2255,0
20231026,171400,1812419755,2255,2255,2255,2255,0
20231026,171300,1812419755,2255,2255,2255,2255,0
20231026,171200,1812419755,2255,2255,2255,2255,0
20231026,171100,1812419755,2255,2255,2255,2255,0
20231026,171000,1812419755,2255,2255,2255,2255,0
20231026,170900,1812419755,2255,2255,2255,2255,0
20231026,170800,1812419755,2255,2255,2255,2255,0
20231026,170700,1812419755,2255,2255,2255,2255,0
20231026,170600,1812419755,2255,2255,2255,2255,0
20231026,170500,1812419755,2255,2255,2255,2255,0
20231026,170400,1812419755,2255,2255,2255,2255,0
20231026,170300,1812419755,2255,2255,2255,2255,25646
20231026,170200,1812419755,2255,2255,2255,2255,0
20231026,170100,1812419755,2255,2255,2255,2255,0
20231026,170000,1812419755,2255,2255,2255,2255,0
20231026,165900,1812419755,2255,2255,2255,2255,0
20231026,165800,1812419755,2255,2255,2255,2255,0
20231026,165700,1812419755,2255,2255,2255,2255,0
20231026,165600,1812419755,2255,2255,2255,2255,0
20231026,165500,1812419755,2255,2255,2255,2255,0
20231026,165400,1812419755,2255,2255,2255,2255,0
20231026,165300,1812419755,2255,2255,2255,2255,0
20231026,165200,1812419755,2255,2255,2255,2255,0
20231026,165100,1812419755,2255,2255,2255,2255,0
20231026,165000,1812419755,2255,2255,2255,2255,0
20231026,164900,1812419755,2255,2255,2255,2255,0
20231026,164800,1812419755,2255,2255,2255,2255,0
20231026,164700,1812419755,2255,2255,2255,2255,0
20231026,164600,1812419755,2255,2255,2255,2255,0
20231026,164500,1812419755,2255,2255,2255,2255,0
20231026,164400,1812419755,2255,2255,2255,2255,0
20231026,164300,1812419755,2255,2255,2255,2255,0
20231026,164200,1812419755,2255,2255,2255,2255,0
20231026,164100,1812419755,2255,2255,2255,2255,0
20231026,164000,1812419755,2255,2255,2255,2255,0
20231026,163900,1812419755,2255,2255,2255,2255,0
20231026,163800,1812419755,2255,2255,2255,2255,0
20231026,163700,1812419755,2255,2255,2255,2255,0
20231026,163600,1812419755,2255,2255,2255,2255,0
20231026,163500,1812419755,2255,2255,2255,2255,0
20231026,163400,1812419755,2255,2255,2255,2255,0
20231026,163300,1812419755,2255,2255,2255,2255,25646
20231026,163200,1812419755,2255,2255,2255,2255,0
20231026,163100,1812419755,2255,2255,2255,2255,0
20231026,163000,1812419755,2255,2255,2255,2255,0
20231026,162900,1812419755,2255,2255,2255,2255,0
20231026,162800,1812419755,2255,2255,2255,2255,0
20231026,162700,1812419755,2255,2255,2255,2255,0
20231026,162600,1812419755,2255,2255,2255,2255,0
20231026,162500,1812419755,2255,2255,2255,2255,0
20231026,162400,1812419755,2255,2255,2255,2255,0
20231026,162300,1812419755,2255,2255,2255,2255,0
20231026,162200,1812419755,2255,2255,2255,2255,0
20231026,162100,1812419755,2255,2255,2255,2255,0
20231026,162000,1812419755,2255,2255,2255,2255,0
20231026,161900,1812419755,2255,2255,2255,2255,0
20231026,161800,1812419755,2255,2255,2255,2255,0
20231026,161700,1812419755,2255,2255,2255,2255,0
20231026,161600,1812419755,2255,2255,2255,2255,0
20231026,161500,1812419755,2255,2255,2255,2255,0
20231026,161400,1812419755,2255,2255,2255,2255,0
20231026,161300,1812419755,2255,2255,2255,2255,0
20231026,161200,1812419755,2255,2255,2255,2255,0
20231026,161100,1812419755,2255,2255,2255,2255,0
20231026,161000,1812419755,2255,2255,2255,2255,0
20231026,160900,1812419755,2255,2255,2255,2255,0
20231026,160800,1812419755,2255,2255,2255,2255,0
20231026,160700,1812419755,2255,2255,2255,2255,0
20231026,160600,1812419755,2255,2255,2255,2255,0
20231026,160500,1812419755,2255,2255,2255,2255,0
20231026,160400,1812419755,2255,2255,2255,2255,0
20231026,160300,1812419755,2255,2255,2255,2255,25646
20231026,160200,1812419755,2255,2255,2255,2255,0
20231026,160100,1812419755,2255,2255,2255,2255,0
20231026,160000,1812419755,2255,2255,2255,2255,0
20231026,155900,1812419755,2255,2255,2255,2255,0
20231026,155800,1812419755,2255,2255,2255,2255,0
20231026,155700,1812419755,2255,2255,2255,2255,0
20231026,155600,1812419755,2255,2255,2255,2255,0
20231026,155500,1812419755,2255,2255,2255,2255,0
20231026,155400,1812419755,2255,2255,2255,2255,0
20231026,155300,1812419755,2255,2255,2255,2255,0
20231026,155200,1812419755,2255,2255,2255,2255,0
20231026,155100,1812419755,2255,2255,2255,2255,0
20231026,155000,1812419755,2255,2255,2255,2255,0
20231026,154900,1812419755,2255,2255,2255,2255,0
20231026,154800,1812419755,2255,2255,2255,2255,0
20231026,154700,1812419755,2255,2255,2255,2255,0
20231026,154600,1812419755,2255,2255,2255,2255,0
20231026,154500,1812419755,2255,2255,2255,2255,0
20231026,154400,1812419755,2255,2255,2255,2255,0
20231026,154300,1812419755,2255,2255,2255,2255,0
20231026,154200,1812419755,2255,2255,2255,2255,0
20231026,154100,1812419755,2255,2255,2255,2255,0
20231026,154000,1812419755,2255,2255,2255,2255,0
20231026,153900,1812419755,2255,2255,2255,2255,0
20231026,153800,1812419755,2255,2255,2255,2255,0
20231026,153700,1812419755,2255,2255,2255,2255,0
20231026,153600,1812419755,2255,2255,2255,2255,0
20231026,153500,1812419755,2255,2255,2255,2255,0
20231026,153400,1812419755,2255,2255,2255,2255,0
20231026,153300,1812419755,2255,2255,2255,2255,25646
20231026,153200,1812419755,2255,2255,2255,2255,0
20231026,153100,1812419755,2255,2255,2255,2255,0
20231026,153000,1812419755,2255,2255,2255,2255,25646
20231026,152900,1754588025,2265,2265,2265,2265,0
20231026,152800,1754588025,2265,2265,2265,2265,0
20231026,152700,1754588025,2265,2265,2265,2265,0
20231026,152600,1754588025,2265,2265,2265,2265,0
20231026,152500,1754588025,2265,2265,2265,2265,0
20231026,152400,1754588025,2265,2265,2265,2265,0
20231026,152300,1754588025,2265,2265,2265,2265,0
20231026,152200,1754588025,2265,2265,2265,2265,0
20231026,152100,1754588025,2265,2265,2265,2265,0
20231026,152000,1754588025,2265,2265,2265,2265,0
20231026,151900,1754588025,2265,2265,2270,2260,6653
20231026,151800,1739537255,2270,2270,2270,2270,0
20231026,151700,1739537255,2270,2270,2270,2270,175
20231026,151600,1739140005,2270,2270,2270,2265,3702
20231026,151500,1730750825,2270,2265,2270,2265,6742
20231026,151400,1715480125,2265,2265,2275,2265,6795
20231026,151300,1700060785,2270,2275,2275,2270,1536
20231026,151200,1696572585,2270,2275,2275,2270,143
20231026,151100,1696247860,2270,2275,2275,2270,945
20231026,151000,1694102485,2275,2270,2275,2270,1776
20231026,150900,1690070400,2270,2270,2270,2270,113
20231026,150800,1689813890,2270,2270,2270,2270,1242
20231026,150700,1686994550,2270,2270,2270,2270,240
20231026,150600,1686449750,2270,2270,2270,2270,1470
20231026,150500,1683112850,2270,2270,2270,2270,319
20231026,150400,1682388720,2270,2270,2270,2270,446
20231026,150300,1681376300,2270,2270,2275,2270,372
20231026,150200,1680531775,2270,2270,2270,2270,997
20231026,150100,1678268585,2270,2270,2275,2270,1321
20231026,150000,1675269910,2270,2270,2270,2270,699
20231026,145900,1673683180,2275,2270,2275,2270,1030
20231026,145800,1671344930,2265,2265,2265,2265,4444
20231026,145700,1661279270,2265,2275,2275,2265,1460
20231026,145600,1657967980,2275,2270,2275,2270,2385
20231026,145500,1652544095,2265,2275,2275,2265,1016
20231026,145400,1650236755,2275,2275,2275,2270,1317
20231026,145300,1647242410,2275,2275,2275,2270,744
20231026,145200,1645553460,2270,2270,2270,2270,1075
20231026,145100,1643113210,2270,2265,2270,2265,707
20231026,145000,1641511790,2265,2270,2270,2265,54
20231026,144900,1641389425,2265,2265,2265,2260,5232
20231026,144800,1629559490,2275,2270,2275,2265,8898
20231026,144700,1609374105,2270,2265,2270,2265,2132
20231026,144600,1604545000,2265,2265,2265,2265,83
20231026,144500,1604357005,2260,2260,2260,2255,3412
20231026,144400,1596645930,2260,2260,2260,2255,2058
20231026,144300,1592002330,2260,2260,2260,2260,39
20231026,144200,1591914190,2260,2260,2260,2260,2022
20231026,144100,1587344470,2265,2260,2265,2255,705
20231026,144000,1585754395,2255,2260,2260,2255,3410
20231026,143900,1578054535,2260,2260,2265,2260,630
20231026,143800,1576630670,2255,2260,2260,2255,471
20231026,143700,1575568500,2255,2255,2255,2250,3695
20231026,143600,1567238950,2250,2250,2250,2250,6252
20231026,143500,1553171950,2250,2250,2250,2245,4005
20231026,143400,1544175195,2250,2250,2255,2250,4313
20231026,143300,1534470760,2250,2255,2255,2250,9049
20231026,143200,1514110245,2250,2250,2255,2250,5788
20231026,143100,1501087130,2250,2255,2255,2250,5368
20231026,143000,1489008770,2255,2255,2255,2255,946
20231026,142900,1486875540,2260,2255,2260,2255,1280
20231026,142800,1483983150,2255,2255,2260,2255,382
20231026,142700,1483121615,2255,2255,2255,2250,1464
20231026,142600,1479820370,2250,2255,2260,2250,6130
20231026,142500,1465996960,2255,2255,2255,2255,4338
20231026,142400,1456214770,2260,2265,2265,2255,76653
20231026,142300,1282748215,2270,2265,2270,2265,3679
20231026,142200,1274415155,2270,2265,2270,2265,1437
20231026,142100,1271160200,2270,2265,2270,2265,680
20231026,142000,1269619875,2265,2265,2270,2265,1347
20231026,141900,1266568800,2265,2270,2270,2265,4216
20231026,141800,1257019495,2270,2270,2270,2265,75
20231026,141700,1256849250,2270,2270,2270,2270,233
20231026,141600,1256320340,2270,2270,2270,2270,0
20231026,141500,1256320340,2270,2270,2270,2270,38
20231026,141400,1256234080,2270,2270,2275,2270,448
20231026,141300,1255217055,2270,2270,2270,2270,922
20231026,141200,1253124115,2265,2270,2270,2265,20
20231026,141100,1253078720,2270,2270,2270,2270,1076
20231026,141000,1250636200,2270,2270,2270,2270,5059
20231026,140900,1239152270,2270,2270,2270,2265,941
20231026,140800,1237017600,2270,2270,2270,2270,45
20231026,140700,1236915450,2265,2270,2270,2265,1169
20231026,140600,1234262570,2265,2270,2270,2265,10
20231026,140500,1234239875,2270,2270,2270,2270,238
20231026,140400,1233699615,2270,2275,2275,2270,2593
20231026,140300,1227813500,2275,2270,2275,2270,8983
20231026,140200,1207422025,2280,2280,2280,2270,49
20231026,140100,1207310510,2280,2275,2280,2270,1432
20231026,140000,1204057590,2275,2275,2275,2270,174
20231026,135900,1203662540,2270,2270,2270,2270,20
20231026,135800,1203617140,2270,2275,2275,2270,286
20231026,135700,1202967870,2275,2275,2275,2275,0
20231026,135600,1202967870,2275,2270,2275,2265,1912
20231026,135500,1198636560,2270,2270,2270,2270,254
20231026,135400,1198059980,2270,2270,2280,2265,5967
20231026,135300,1184512640,2270,2275,2275,2270,527
20231026,135200,1183316285,2275,2275,2275,2275,24
20231026,135100,1183261685,2275,2275,2275,2275,118
20231026,135000,1182993235,2275,2275,2275,2270,2036
20231026,134900,1178371340,2270,2275,2275,2270,3003
20231026,134800,1171554515,2275,2275,2275,2270,695
20231026,134700,1169973575,2270,2275,2275,2270,3192
20231026,134600,1162727575,2280,2280,2280,2275,26
20231026,134500,1162668350,2280,2275,2280,2275,282
20231026,134400,1162026630,2280,2275,2280,2275,14
20231026,134300,1161994715,2280,2280,2280,2280,13
20231026,134200,1161965075,2280,2280,2280,2280,26
20231026,134100,1161905795,2275,2275,2280,2275,21
20231026,134000,1161857950,2275,2275,2280,2275,140
20231026,133900,1161539250,2280,2275,2280,2275,38
20231026,133800,1161452735,2270,2275,2275,2270,4339
20231026,133700,1151593135,2280,2280,2280,2280,23
20231026,133600,1151540695,2280,2280,2280,2280,2541
20231026,133500,1145747215,2280,2280,2280,2275,38
20231026,133400,1145660585,2280,2275,2280,2275,1864
20231026,133300,1141419980,2275,2275,2275,2275,42
20231026,133200,1141324430,2280,2280,2285,2280,48
20231026,133100,1141214945,2280,2280,2280,2280,990
20231026,133000,1138957745,2275,2275,2275,2275,242
20231026,132900,1138407195,2275,2270,2275,2270,1467
20231026,132800,1135074960,2275,2270,2275,2270,5
20231026,132700,1135063590,2275,2270,2275,2270,15
20231026,132600,1135029470,2275,2275,2275,2270,29
20231026,132500,1134963500,2275,2275,2280,2270,1533
20231026,132400,1131483415,2275,2275,2280,2275,418
20231026,132300,1130532400,2275,2280,2280,2275,3591
20231026,132200,1122362375,2280,2280,2280,2280,143
20231026,132100,1122036335,2280,2280,2280,2280,540
20231026,132000,1120805135,2280,2275,2280,2275,2330
20231026,131900,1115501815,2275,2285,2285,2275,43
20231026,131800,1115403775,2280,2280,2280,2280,0
20231026,131700,1115403775,2280,2280,2280,2280,21
20231026,131600,1115355895,2280,2280,2280,2275,1796
20231026,131500,1111266265,2280,2275,2280,2275,220
20231026,131400,1110764680,2275,2275,2275,2275,26
20231026,131300,1110705530,2280,2280,2280,2275,80
20231026,131200,1110523135,2280,2280,2280,2280,13
20231026,131100,1110493495,2275,2275,2280,2275,606
20231026,131000,1109112685,2280,2275,2280,2275,4392
20231026,130900,1099120820,2280,2280,2280,2280,35
20231026,130800,1099041020,2275,2280,2280,2275,520
20231026,130700,1097857920,2275,2280,2280,2275,233
20231026,130600,1097327775,2280,2280,2280,2280,126
20231026,130500,1097040495,2280,2275,2280,2275,3242
20231026,130400,1089664380,2280,2280,2280,2280,443
20231026,130300,1088654340,2285,2280,2290,2275,92
20231026,130200,1088444575,2285,2285,2285,2285,0
20231026,130100,1088444575,2285,2290,2290,2280,167
20231026,130000,1088062225,2285,2285,2285,2285,50
20231026,125900,1087947975,2285,2290,2290,2285,28
20231026,125800,1087883980,2290,2285,2290,2275,6212
20231026,125700,1073715350,2285,2280,2285,2280,2233
20231026,125600,1068615360,2280,2280,2280,2275,977
20231026,125500,1066387850,2280,2280,2280,2280,2603
20231026,125400,1060453010,2280,2275,2280,2275,40
20231026,125300,1060361960,2280,2280,2280,2275,42
20231026,125200,1060266220,2280,2280,2280,2280,9
20231026,125100,1060245700,2280,2280,2280,2280,13
20231026,125000,1060216060,2280,2280,2280,2280,65
20231026,124900,1060067860,2280,2280,2280,2280,13
20231026,124800,1060038220,2275,2280,2280,2275,56
20231026,124700,1059910545,2280,2280,2280,2280,0
20231026,124600,1059910545,2280,2280,2280,2280,226
20231026,124500,1059395265,2280,2285,2285,2280,794
20231026,124400,1057584930,2285,2280,2285,2280,26
20231026,124300,1057525585,2285,2285,2285,2280,357
20231026,124200,1056711375,2285,2285,2285,2285,4
20231026,124100,1056702235,2285,2285,2285,2285,23
20231026,124000,1056649680,2285,2285,2285,2285,26
20231026,123900,1056590270,2285,2285,2285,2285,323
20231026,123800,1055852215,2285,2285,2285,2285,200
20231026,123700,1055395215,2285,2280,2285,2280,121
20231026,123600,1055119150,2280,2280,2280,2280,20
20231026,123500,1055073550,2280,2280,2280,2280,300
20231026,123400,1054389550,2280,2280,2280,2280,14
20231026,123300,1054357630,2280,2280,2280,2280,571
20231026,123200,1053055750,2280,2280,2280,2280,13
20231026,123100,1053026110,2280,2275,2280,2275,580
20231026,123000,1051704985,2275,2275,2275,2275,627
20231026,122900,1050278560,2275,2275,2275,2270,263
20231026,122800,1049680385,2275,2275,2275,2275,18
20231026,122700,1049639435,2275,2275,2275,2275,137
20231026,122600,1049327760,2275,2275,2275,2275,1301
20231026,122500,1046367985,2275,2275,2275,2275,19
20231026,122400,1046324760,2270,2275,2275,2270,402
20231026,122300,1045412025,2270,2270,2270,2270,519
20231026,122200,1044233895,2270,2270,2275,2270,1266
20231026,122100,1041360010,2270,2270,2270,2270,410
20231026,122000,1040429310,2275,2270,2275,2270,490
20231026,121900,1039316815,2270,2270,2270,2270,4215
20231026,121800,1029748765,2270,2270,2270,2270,202
20231026,121700,1029290225,2270,2270,2275,2265,50
20231026,121600,1029176685,2275,2275,2275,2275,1
20231026,121500,1029174410,2270,2270,2270,2270,13
20231026,121400,1029144900,2265,2270,2270,2265,540
20231026,121300,1027919595,2270,2270,2270,2270,22
20231026,121200,1027869655,2270,2275,2275,2270,446
20231026,121100,1026857170,2275,2275,2275,2270,30
20231026,121000,1026788935,2275,2275,2275,2270,58
20231026,120900,1026656995,2270,2270,2270,2270,1
20231026,120800,1026654725,2275,2275,2275,2275,13
20231026,120700,1026625150,2275,2275,2275,2275,25
20231026,120600,1026568275,2275,2275,2275,2275,14
20231026,120500,1026536425,2270,2275,2275,2270,115
20231026,120400,1026274980,2270,2280,2280,2270,51
20231026,120300,1026158925,2275,2280,2280,2275,165
20231026,120200,1025783500,2280,2275,2280,2275,4833
20231026,120100,1014788220,2275,2275,2275,2275,952
20231026,120000,1012622420,2270,2275,2275,2270,2117
20231026,115900,1007816420,2275,2270,2275,2270,108
20231026,115800,1007571220,2270,2270,2270,2270,185
20231026,115700,1007151270,2270,2270,2270,2270,143
20231026,115600,1006826660,2270,2270,2270,2265,96
20231026,115500,1006608790,2270,2270,2275,2270,10337
20231026,115400,983143795,2275,2270,2275,2270,49
20231026,115300,983032375,2275,2275,2275,2275,20
20231026,115200,982986875,2280,2280,2280,2280,1
20231026,115100,982984595,2275,2275,2275,2275,315
20231026,115000,982267970,2280,2280,2280,2280,1
20231026,114900,982265690,2275,2280,2280,2275,14
20231026,114800,982233835,2275,2275,2275,2275,1130
20231026,114700,979663085,2275,2275,2275,2270,22
20231026,114600,979613135,2270,2275,2275,2270,1160
20231026,114500,976976635,2275,2275,2275,2275,0
20231026,114400,976976635,2275,2275,2275,2270,160
20231026,114300,976612760,2275,2275,2275,2275,1
20231026,114200,976610485,2270,2270,2270,2270,2851
20231026,114100,970138715,2270,2270,2270,2270,38
20231026,114000,970052455,2270,2270,2270,2270,25
20231026,113900,969995705,2270,2270,2270,2270,75
20231026,113800,969825455,2270,2270,2270,2265,246
20231026,113700,969267535,2270,2275,2275,2270,1049
20231026,113600,966886295,2265,2270,2270,2265,2743
20231026,113500,960667670,2270,2270,2270,2270,735
20231026,113400,958999220,2270,2265,2270,2265,2588
20231026,113300,953137325,2270,2265,2270,2265,302
20231026,113200,952451790,2270,2275,2275,2270,21075
20231026,113100,904608975,2275,2275,2280,2275,526
20231026,113000,903412320,2275,2280,2280,2275,15
20231026,112900,903378185,2270,2275,2275,2270,2429
20231026,112800,897864290,2270,2270,2275,2270,3023
20231026,112700,891001960,2270,2275,2275,2270,1411
20231026,112600,887792460,2275,2275,2275,2275,100
20231026,112500,887564960,2275,2275,2275,2275,1259
20231026,112400,884700735,2275,2275,2275,2270,488
20231026,112300,883590990,2275,2275,2275,2270,2054
20231026,112200,878918490,2275,2275,2275,2275,2272
20231026,112100,873749690,2270,2275,2275,2270,3242
20231026,112000,866374230,2280,2280,2280,2280,513
20231026,111900,865204590,2285,2280,2285,2280,686
20231026,111800,863640505,2280,2280,2280,2280,50
20231026,111700,863526505,2270,2275,2280,2270,1045
20231026,111600,861149095,2275,2280,2280,2275,217
20231026,111500,860655350,2280,2275,2280,2275,1208
20231026,111400,857906855,2275,2275,2280,2275,4291
20231026,111300,848144825,2275,2275,2280,2270,3365
20231026,111200,840490005,2275,2275,2280,2275,47
20231026,111100,840382960,2280,2280,2280,2280,119
20231026,111000,840111640,2275,2280,2280,2275,151
20231026,110900,839768050,2280,2280,2280,2280,25
20231026,110800,839711050,2280,2280,2280,2275,1166
20231026,110700,837053085,2280,2280,2280,2280,510
20231026,110600,835890285,2280,2280,2280,2280,5636
20231026,110500,823040205,2280,2285,2285,2275,8344
20231026,110400,804056720,2275,2285,2285,2275,4188
20231026,110300,794527345,2280,2280,2280,2280,1015
20231026,110200,792213145,2280,2280,2280,2280,1575
20231026,110100,788622145,2285,2285,2285,2280,357
20231026,110000,787807900,2280,2280,2280,2280,157
20231026,105900,787449940,2285,2280,2285,2280,350
20231026,105800,786651875,2280,2280,2280,2280,466
20231026,105700,785589395,2280,2280,2280,2280,50
20231026,105600,785475395,2280,2285,2285,2280,6373
20231026,105500,770944945,2285,2285,2285,2285,70
20231026,105400,770784995,2285,2290,2290,2285,995
20231026,105300,768506470,2290,2295,2295,2285,888
20231026,105200,766477355,2290,2290,2290,2290,644
20231026,105100,765002595,2290,2285,2290,2285,179
20231026,105000,764593575,2280,2280,2280,2280,22
20231026,104900,764543415,2285,2285,2285,2285,531
20231026,104800,763330080,2285,2280,2285,2280,114
20231026,104700,763070090,2280,2285,2285,2280,1000
20231026,104600,760787090,2285,2285,2285,2285,529
20231026,104500,759578325,2285,2290,2290,2280,2607
20231026,104400,753630770,2285,2285,2285,2285,92
20231026,104300,753420550,2285,2285,2285,2285,3
20231026,104200,753413695,2285,2290,2290,2285,2
20231026,104100,753409120,2290,2285,2290,2285,2783
20231026,104000,747049910,2285,2285,2285,2285,241
20231026,103900,746499225,2280,2285,2285,2280,32
20231026,103800,746426215,2280,2285,2285,2280,1734
20231026,103700,742468925,2285,2285,2285,2285,105
20231026,103600,742229000,2280,2280,2280,2280,0
20231026,103500,742229000,2280,2280,2280,2280,0
20231026,103400,742229000,2280,2280,2285,2280,1725
20231026,103300,738293500,2280,2280,2280,2280,3000
20231026,103200,731453500,2280,2280,2280,2280,0
20231026,103100,731453500,2280,2280,2280,2280,222
20231026,103000,730947340,2285,2285,2285,2285,379
20231026,102900,730081325,2285,2285,2285,2285,190
20231026,102800,729647175,2285,2280,2285,2280,331
20231026,102700,728890940,2285,2280,2285,2280,145
20231026,102600,728559840,2285,2280,2285,2280,402
20231026,102500,727642770,2280,2280,2280,2280,847
20231026,102400,725711610,2280,2280,2280,2280,5
20231026,102300,725700210,2285,2285,2285,2285,111
20231026,102200,725446575,2285,2285,2290,2285,3028
20231026,102100,718527590,2280,2280,2285,2280,26
20231026,102000,718468305,2275,2280,2280,2275,8328
20231026,101900,699508175,2285,2275,2285,2275,2228
20231026,101800,694428340,2275,2270,2280,2270,16896
20231026,101700,655931330,2275,2275,2275,2270,16282
20231026,101600,618890000,2280,2275,2280,2275,643
20231026,101500,617427110,2275,2280,2280,2275,198
20231026,101400,616976370,2280,2275,2280,2275,137
20231026,101300,616664015,2280,2280,2280,2280,201
20231026,101200,616205735,2280,2275,2280,2275,2243
20231026,101100,611095350,2280,2280,2280,2275,9122
20231026,101000,590297460,2285,2285,2285,2280,1112
20231026,100900,587761980,2280,2285,2285,2280,97
20231026,100800,587540445,2285,2280,2285,2280,1299
20231026,100700,584577745,2285,2285,2285,2280,3107
20231026,100600,577493525,2280,2285,2285,2280,52
20231026,100500,577374815,2285,2285,2285,2280,877
20231026,100400,575371335,2285,2285,2285,2285,7
20231026,100300,575355340,2280,2285,2285,2280,861
20231026,100200,573392160,2285,2280,2285,2280,116
20231026,100100,573127545,2280,2285,2285,2280,463
20231026,100000,572071700,2285,2285,2285,2280,1149
20231026,095900,569446860,2285,2285,2285,2280,509
20231026,095800,568285130,2285,2285,2285,2285,306
20231026,095700,567585920,2285,2285,2285,2285,2984
20231026,095600,560767480,2285,2285,2295,2285,1154
20231026,095500,558129925,2285,2290,2295,2285,7762
20231026,095400,540393145,2290,2285,2290,2285,1140
20231026,095300,537782645,2285,2285,2290,2285,395
20231026,095200,536880065,2285,2290,2290,2285,856
20231026,095100,534924060,2290,2290,2290,2290,36
20231026,095000,534841620,2285,2290,2290,2285,114
20231026,094900,534581125,2290,2285,2290,2280,251
20231026,094800,534006665,2285,2285,2285,2285,124
20231026,094700,533723325,2285,2285,2285,2280,1920
20231026,094600,529338145,2285,2285,2285,2285,65
20231026,094500,529189620,2285,2285,2285,2285,187
20231026,094400,528762325,2290,2290,2295,2290,652
20231026,094300,527268295,2290,2295,2295,2290,13
20231026,094200,527238470,2290,2290,2290,2290,0
20231026,094100,527238470,2290,2285,2290,2280,3202
20231026,094000,519922715,2275,2280,2285,2275,2514
20231026,093900,514191195,2275,2285,2285,2275,312
20231026,093800,513481275,2275,2280,2280,2275,4959
20231026,093700,502184755,2280,2275,2280,2270,7970
20231026,093600,484053365,2275,2290,2290,2275,17185
20231026,093500,444835085,2290,2300,2300,2290,3297
20231026,093400,437281265,2290,2300,2300,2290,5659
20231026,093300,424290565,2300,2310,2310,2295,3246
20231026,093200,416824800,2300,2300,2310,2300,363
20231026,093100,415988365,2300,2310,2310,2300,1521
20231026,093000,412486060,2310,2305,2310,2295,1652
20231026,092900,408688250,2305,2300,2305,2300,1660
20231026,092800,404869240,2300,2295,2300,2295,26
20231026,092700,404809550,2295,2300,2305,2295,150
20231026,092600,404465220,2305,2300,2305,2300,908
20231026,092500,402374980,2290,2300,2305,2290,3822
20231026,092400,393603295,2305,2305,2305,2300,2671
20231026,092300,387458135,2310,2310,2315,2305,1828
20231026,092200,383238110,2315,2315,2315,2310,1066
20231026,092100,380775570,2300,2300,2315,2300,2148
20231026,092000,375814575,2300,2315,2315,2300,4284
20231026,091900,365901000,2315,2295,2315,2295,16810
20231026,091800,327181300,2295,2295,2300,2290,5876
20231026,091700,313702995,2295,2290,2295,2290,1220
20231026,091600,310903170,2290,2295,2295,2285,234
20231026,091500,310366255,2290,2295,2295,2290,4846
20231026,091400,299260855,2295,2295,2295,2290,2491
20231026,091300,293545360,2290,2285,2295,2285,6764
20231026,091200,278054800,2290,2290,2305,2290,10692
20231026,091100,253568530,2290,2295,2300,2290,3090
20231026,091000,246481035,2300,2300,2305,2300,2437
20231026,090900,240875835,2300,2295,2300,2285,3184
20231026,090800,233564085,2295,2295,2295,2285,3436
20231026,090700,225690115,2295,2285,2295,2280,12421
20231026,090600,197319375,2285,2305,2310,2285,7170
20231026,090500,180864220,2305,2310,2315,2300,1584
20231026,090400,177213560,2300,2310,2320,2300,7398
20231026,090300,160121385,2310,2300,2310,2300,13526
20231026,090200,128949075,2310,2290,2310,2290,14220
20231026,090100,96177405,2305,2300,2305,2290,6026
20231026,090000,82339635,2285,2310,2320,2280,35740