KissMeData/001250/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,183300,1791794390,2500,2500,2500,2500,48422
20231116,183200,1791794390,2500,2500,2500,2500,0
20231116,183100,1791794390,2500,2500,2500,2500,0
20231116,183000,1791794390,2500,2500,2500,2500,0
20231116,182900,1791794390,2500,2500,2500,2500,0
20231116,182800,1791794390,2500,2500,2500,2500,0
20231116,182700,1791794390,2500,2500,2500,2500,0
20231116,182600,1791794390,2500,2500,2500,2500,0
20231116,182500,1791794390,2500,2500,2500,2500,0
20231116,182400,1791794390,2500,2500,2500,2500,0
20231116,182300,1791794390,2500,2500,2500,2500,0
20231116,182200,1791794390,2500,2500,2500,2500,0
20231116,182100,1791794390,2500,2500,2500,2500,0
20231116,182000,1791794390,2500,2500,2500,2500,0
20231116,181900,1791794390,2500,2500,2500,2500,0
20231116,181800,1791794390,2500,2500,2500,2500,0
20231116,181700,1791794390,2500,2500,2500,2500,0
20231116,181600,1791794390,2500,2500,2500,2500,0
20231116,181500,1791794390,2500,2500,2500,2500,0
20231116,181400,1791794390,2500,2500,2500,2500,0
20231116,181300,1791794390,2500,2500,2500,2500,0
20231116,181200,1791794390,2500,2500,2500,2500,0
20231116,181100,1791794390,2500,2500,2500,2500,0
20231116,181000,1791794390,2500,2500,2500,2500,0
20231116,180900,1791794390,2500,2500,2500,2500,0
20231116,180800,1791794390,2500,2500,2500,2500,0
20231116,180700,1791794390,2500,2500,2500,2500,0
20231116,180600,1791794390,2500,2500,2500,2500,0
20231116,180500,1791794390,2500,2500,2500,2500,0
20231116,180400,1791794390,2500,2500,2500,2500,0
20231116,180300,1791794390,2500,2500,2500,2500,48422
20231116,180200,1791794390,2500,2500,2500,2500,0
20231116,180100,1791794390,2500,2500,2500,2500,0
20231116,180000,1791794390,2500,2500,2500,2500,0
20231116,175900,1791794390,2500,2500,2500,2500,0
20231116,175800,1791794390,2500,2500,2500,2500,0
20231116,175700,1791794390,2500,2500,2500,2500,0
20231116,175600,1791794390,2500,2500,2500,2500,0
20231116,175500,1791794390,2500,2500,2500,2500,0
20231116,175400,1791794390,2500,2500,2500,2500,0
20231116,175300,1791794390,2500,2500,2500,2500,0
20231116,175200,1791794390,2500,2500,2500,2500,0
20231116,175100,1791794390,2500,2500,2500,2500,0
20231116,175000,1791794390,2500,2500,2500,2500,0
20231116,174900,1791794390,2500,2500,2500,2500,0
20231116,174800,1791794390,2500,2500,2500,2500,0
20231116,174700,1791794390,2500,2500,2500,2500,0
20231116,174600,1791794390,2500,2500,2500,2500,0
20231116,174500,1791794390,2500,2500,2500,2500,0
20231116,174400,1791794390,2500,2500,2500,2500,0
20231116,174300,1791794390,2500,2500,2500,2500,0
20231116,174200,1791794390,2500,2500,2500,2500,0
20231116,174100,1791794390,2500,2500,2500,2500,0
20231116,174000,1791794390,2500,2500,2500,2500,0
20231116,173900,1791794390,2500,2500,2500,2500,0
20231116,173800,1791794390,2500,2500,2500,2500,0
20231116,173700,1791794390,2500,2500,2500,2500,0
20231116,173600,1791794390,2500,2500,2500,2500,0
20231116,173500,1791794390,2500,2500,2500,2500,0
20231116,173400,1791794390,2500,2500,2500,2500,0
20231116,173300,1791794390,2500,2500,2500,2500,48422
20231116,173200,1791794390,2500,2500,2500,2500,0
20231116,173100,1791794390,2500,2500,2500,2500,0
20231116,173000,1791794390,2500,2500,2500,2500,0
20231116,172900,1791794390,2500,2500,2500,2500,0
20231116,172800,1791794390,2500,2500,2500,2500,0
20231116,172700,1791794390,2500,2500,2500,2500,0
20231116,172600,1791794390,2500,2500,2500,2500,0
20231116,172500,1791794390,2500,2500,2500,2500,0
20231116,172400,1791794390,2500,2500,2500,2500,0
20231116,172300,1791794390,2500,2500,2500,2500,0
20231116,172200,1791794390,2500,2500,2500,2500,0
20231116,172100,1791794390,2500,2500,2500,2500,0
20231116,172000,1791794390,2500,2500,2500,2500,0
20231116,171900,1791794390,2500,2500,2500,2500,0
20231116,171800,1791794390,2500,2500,2500,2500,0
20231116,171700,1791794390,2500,2500,2500,2500,0
20231116,171600,1791794390,2500,2500,2500,2500,0
20231116,171500,1791794390,2500,2500,2500,2500,0
20231116,171400,1791794390,2500,2500,2500,2500,0
20231116,171300,1791794390,2500,2500,2500,2500,0
20231116,171200,1791794390,2500,2500,2500,2500,0
20231116,171100,1791794390,2500,2500,2500,2500,0
20231116,171000,1791794390,2500,2500,2500,2500,0
20231116,170900,1791794390,2500,2500,2500,2500,0
20231116,170800,1791794390,2500,2500,2500,2500,0
20231116,170700,1791794390,2500,2500,2500,2500,0
20231116,170600,1791794390,2500,2500,2500,2500,0
20231116,170500,1791794390,2500,2500,2500,2500,0
20231116,170400,1791794390,2500,2500,2500,2500,0
20231116,170300,1791794390,2500,2500,2500,2500,48422
20231116,170200,1791794390,2500,2500,2500,2500,0
20231116,170100,1791794390,2500,2500,2500,2500,0
20231116,170000,1791794390,2500,2500,2500,2500,0
20231116,165900,1791794390,2500,2500,2500,2500,0
20231116,165800,1791794390,2500,2500,2500,2500,0
20231116,165700,1791794390,2500,2500,2500,2500,0
20231116,165600,1791794390,2500,2500,2500,2500,0
20231116,165500,1791794390,2500,2500,2500,2500,0
20231116,165400,1791794390,2500,2500,2500,2500,0
20231116,165300,1791794390,2500,2500,2500,2500,0
20231116,165200,1791794390,2500,2500,2500,2500,0
20231116,165100,1791794390,2500,2500,2500,2500,0
20231116,165000,1791794390,2500,2500,2500,2500,0
20231116,164900,1791794390,2500,2500,2500,2500,0
20231116,164800,1791794390,2500,2500,2500,2500,0
20231116,164700,1791794390,2500,2500,2500,2500,0
20231116,164600,1791794390,2500,2500,2500,2500,0
20231116,164500,1791794390,2500,2500,2500,2500,0
20231116,164400,1791794390,2500,2500,2500,2500,0
20231116,164300,1791794390,2500,2500,2500,2500,0
20231116,164200,1791794390,2500,2500,2500,2500,0
20231116,164100,1791794390,2500,2500,2500,2500,0
20231116,164000,1791794390,2500,2500,2500,2500,0
20231116,163900,1791794390,2500,2500,2500,2500,0
20231116,163800,1791794390,2500,2500,2500,2500,0
20231116,163700,1791794390,2500,2500,2500,2500,0
20231116,163600,1791794390,2500,2500,2500,2500,0
20231116,163500,1791794390,2500,2500,2500,2500,0
20231116,163400,1791794390,2500,2500,2500,2500,0
20231116,163300,1791794390,2500,2500,2500,2500,48422
20231116,163200,1791794390,2500,2500,2500,2500,0
20231116,163100,1791794390,2500,2500,2500,2500,0
20231116,163000,1791794390,2500,2500,2500,2500,48422
20231116,162900,1670739390,2505,2505,2505,2505,0
20231116,162800,1670739390,2505,2505,2505,2505,0
20231116,162700,1670739390,2505,2505,2505,2505,0
20231116,162600,1670739390,2505,2505,2505,2505,0
20231116,162500,1670739390,2505,2505,2505,2505,0
20231116,162400,1670739390,2505,2505,2505,2505,0
20231116,162300,1670739390,2505,2505,2505,2505,0
20231116,162200,1670739390,2505,2505,2505,2505,0
20231116,162100,1670739390,2505,2505,2505,2505,0
20231116,162000,1670739390,2505,2505,2505,2505,0
20231116,161900,1670739390,2505,2515,2515,2505,19511
20231116,161800,1621798165,2515,2515,2515,2515,237
20231116,161700,1621202110,2515,2515,2515,2510,421
20231116,161600,1620145115,2515,2510,2515,2510,4892
20231116,161500,1607844425,2515,2515,2515,2510,76
20231116,161400,1607653290,2515,2515,2515,2515,3
20231116,161300,1607645745,2515,2515,2515,2515,2716
20231116,161200,1600815005,2510,2515,2515,2510,935
20231116,161100,1598464975,2515,2515,2515,2515,4555
20231116,161000,1587009150,2515,2515,2515,2510,10414
20231116,160900,1560819765,2515,2510,2515,2510,1065
20231116,160800,1558146290,2515,2510,2515,2510,7221
20231116,160700,1540021300,2510,2510,2515,2510,6140
20231116,160600,1524609895,2515,2515,2515,2515,1007
20231116,160500,1522077290,2515,2510,2515,2510,155
20231116,160400,1521687965,2510,2510,2510,2510,0
20231116,160300,1521687965,2510,2510,2510,2510,1
20231116,160200,1521685455,2515,2515,2515,2515,0
20231116,160100,1521685455,2515,2515,2515,2515,69
20231116,160000,1521511920,2515,2510,2515,2510,13
20231116,155900,1521479275,2510,2515,2515,2510,382
20231116,155800,1520519445,2515,2515,2515,2515,59
20231116,155700,1520371060,2510,2510,2510,2510,8320
20231116,155600,1499487860,2510,2515,2515,2510,512
20231116,155500,1498200740,2515,2510,2515,2510,8321
20231116,155400,1477314745,2510,2510,2510,2510,38
20231116,155300,1477219365,2510,2510,2510,2510,752
20231116,155200,1475331845,2510,2510,2510,2510,60
20231116,155100,1475181245,2510,2510,2510,2510,3215
20231116,155000,1467111595,2510,2510,2510,2510,3162
20231116,154900,1459174975,2510,2510,2510,2510,3063
20231116,154800,1451486845,2510,2510,2510,2510,5932
20231116,154700,1436597525,2510,2510,2515,2510,570
20231116,154600,1435166550,2510,2510,2510,2510,5
20231116,154500,1435154000,2515,2515,2515,2515,0
20231116,154400,1435154000,2515,2510,2515,2510,441
20231116,154300,1434045885,2515,2515,2515,2515,3
20231116,154200,1434038340,2515,2515,2515,2515,1
20231116,154100,1434035825,2515,2515,2515,2515,700
20231116,154000,1432275325,2515,2515,2515,2515,655
20231116,153900,1430628000,2515,2515,2515,2510,107
20231116,153800,1430359030,2515,2510,2515,2510,814
20231116,153700,1428311850,2515,2515,2515,2515,0
20231116,153600,1428311850,2515,2515,2515,2515,187
20231116,153500,1427841545,2515,2515,2515,2515,55
20231116,153400,1427703220,2510,2510,2510,2510,1261
20231116,153300,1424538110,2510,2510,2510,2510,12
20231116,153200,1424507990,2515,2515,2515,2515,55
20231116,153100,1424369665,2510,2510,2510,2510,1
20231116,153000,1424367155,2510,2510,2510,2510,55
20231116,152900,1424229105,2515,2515,2515,2515,10
20231116,152800,1424203955,2515,2515,2515,2515,55
20231116,152700,1424065630,2510,2510,2510,2510,0
20231116,152600,1424065630,2510,2510,2510,2505,2020
20231116,152500,1418995435,2510,2510,2510,2510,53
20231116,152400,1418862405,2510,2510,2510,2505,3003
20231116,152300,1411325220,2510,2510,2510,2510,3566
20231116,152200,1402374560,2515,2515,2515,2515,80
20231116,152100,1402173360,2515,2515,2515,2510,1052
20231116,152000,1399530080,2515,2515,2515,2510,210
20231116,151900,1399002430,2515,2515,2515,2515,1796
20231116,151800,1394485490,2515,2515,2515,2515,319
20231116,151700,1393683205,2515,2515,2515,2510,689
20231116,151600,1391953805,2515,2515,2515,2515,0
20231116,151500,1391953805,2515,2510,2515,2510,269
20231116,151400,1391278610,2515,2510,2515,2510,3897
20231116,151300,1381487205,2515,2510,2515,2505,2691
20231116,151200,1374731110,2510,2510,2510,2510,200
20231116,151100,1374229110,2510,2515,2515,2510,18
20231116,151000,1374183920,2510,2515,2515,2510,3402
20231116,150900,1365643390,2515,2510,2515,2510,501
20231116,150800,1364385875,2510,2515,2515,2510,5279
20231116,150700,1351123080,2515,2515,2515,2515,1217
20231116,150600,1348062325,2510,2515,2515,2510,4820
20231116,150500,1335949685,2515,2520,2520,2515,1088
20231116,150400,1333212925,2520,2515,2520,2515,1783
20231116,150300,1328723270,2515,2515,2515,2515,3780
20231116,150200,1319216570,2520,2520,2520,2515,2578
20231116,150100,1312720110,2520,2520,2520,2520,793
20231116,150000,1310721750,2520,2515,2520,2515,133
20231116,145900,1310387250,2515,2520,2520,2515,569
20231116,145800,1308953390,2520,2520,2520,2510,87
20231116,145700,1308734400,2510,2515,2515,2510,3164
20231116,145600,1300777350,2515,2515,2520,2515,64
20231116,145500,1300616385,2515,2515,2515,2515,2644
20231116,145400,1293966725,2515,2515,2515,2515,0
20231116,145300,1293966725,2515,2515,2515,2515,200
20231116,145200,1293463725,2510,2510,2510,2510,12254
20231116,145100,1262706185,2510,2515,2515,2510,8185
20231116,145000,1242157115,2515,2515,2515,2515,201
20231116,144900,1241651600,2520,2515,2520,2515,203
20231116,144800,1241141040,2515,2515,2515,2515,2219
20231116,144700,1235560255,2515,2515,2520,2515,243
20231116,144600,1234949105,2520,2515,2520,2515,3895
20231116,144500,1225153075,2515,2520,2520,2515,292
20231116,144400,1224417855,2520,2515,2520,2515,371
20231116,144300,1223483035,2520,2515,2520,2515,231
20231116,144200,1222902065,2515,2515,2515,2515,50
20231116,144100,1222776315,2520,2520,2520,2515,1029
20231116,144000,1220187645,2515,2515,2515,2515,1035
20231116,143900,1217584620,2515,2520,2520,2515,686
20231116,143800,1215858400,2520,2515,2520,2515,2828
20231116,143700,1208732090,2520,2520,2520,2515,149
20231116,143600,1208356925,2520,2520,2520,2520,181
20231116,143500,1207900805,2520,2515,2520,2515,509
20231116,143400,1206618170,2520,2520,2520,2515,975
20231116,143300,1204163220,2520,2520,2520,2520,1
20231116,143200,1204160700,2515,2515,2520,2515,680
20231116,143100,1202450475,2520,2520,2520,2520,0
20231116,143000,1202450475,2520,2520,2520,2520,56
20231116,142900,1202309355,2515,2515,2520,2515,10
20231116,142800,1202284200,2515,2515,2520,2515,177
20231116,142700,1201838220,2520,2520,2520,2520,3
20231116,142600,1201830660,2520,2520,2520,2520,122
20231116,142500,1201523220,2520,2520,2520,2515,163
20231116,142400,1201112465,2520,2520,2520,2520,319
20231116,142300,1200308585,2520,2520,2525,2515,153
20231116,142200,1199923050,2520,2520,2525,2520,6189
20231116,142100,1184326760,2525,2520,2525,2520,3032
20231116,142000,1176686115,2520,2520,2525,2520,347
20231116,141900,1175810835,2520,2520,2520,2520,132
20231116,141800,1175478195,2525,2520,2525,2520,321
20231116,141700,1174669180,2525,2525,2525,2520,121
20231116,141600,1174363805,2520,2520,2520,2520,2836
20231116,141500,1167217085,2525,2525,2525,2525,265
20231116,141400,1166547960,2520,2525,2525,2520,4055
20231116,141300,1156324355,2525,2520,2525,2520,338
20231116,141200,1155472585,2520,2520,2520,2520,120
20231116,141100,1155170185,2525,2525,2525,2520,563
20231116,141000,1153751110,2525,2520,2525,2520,201
20231116,140900,1153244585,2525,2520,2525,2520,268
20231116,140800,1152569215,2525,2520,2525,2520,3733
20231116,140700,1143161985,2520,2525,2525,2520,56
20231116,140600,1143020590,2525,2520,2525,2520,1229
20231116,140500,1139922120,2525,2525,2525,2520,644
20231116,140400,1138299225,2520,2520,2525,2520,685
20231116,140300,1136572825,2520,2515,2525,2515,9044
20231116,140200,1113797345,2515,2520,2520,2515,4509
20231116,140100,1102434865,2520,2515,2520,2510,8569
20231116,140000,1080868025,2515,2515,2515,2515,438
20231116,135900,1079766455,2515,2510,2515,2510,1117
20231116,135800,1076962775,2515,2515,2515,2515,5
20231116,135700,1076950200,2515,2515,2515,2510,483
20231116,135600,1075736945,2515,2510,2515,2510,11
20231116,135500,1075709330,2515,2515,2515,2510,257
20231116,135400,1075063975,2510,2515,2515,2510,1529
20231116,135300,1071223540,2510,2515,2515,2510,2056
20231116,135200,1066062700,2515,2515,2515,2515,19
20231116,135100,1066014915,2515,2510,2515,2510,37
20231116,135000,1065922010,2510,2510,2510,2510,16
20231116,134900,1065881850,2510,2510,2510,2510,10
20231116,134800,1065856750,2510,2510,2510,2510,2010
20231116,134700,1060811650,2515,2515,2515,2515,1
20231116,134600,1060809135,2505,2515,2515,2505,21
20231116,134500,1060756330,2515,2515,2515,2515,80
20231116,134400,1060555130,2515,2515,2515,2515,2
20231116,134300,1060550100,2515,2515,2515,2515,273
20231116,134200,1059863505,2515,2505,2515,2505,511
20231116,134100,1058581440,2505,2505,2505,2505,160
20231116,134000,1058180640,2505,2505,2505,2505,10
20231116,133900,1058155590,2505,2505,2505,2505,1
20231116,133800,1058153085,2510,2510,2510,2510,600
20231116,133700,1056647085,2515,2510,2515,2510,94
20231116,133600,1056411080,2500,2510,2510,2500,9783
20231116,133500,1031899485,2515,2510,2515,2510,3
20231116,133400,1031891945,2515,2515,2515,2515,20
20231116,133300,1031841645,2515,2515,2515,2515,12
20231116,133200,1031811465,2515,2515,2520,2515,376
20231116,133100,1030865820,2515,2520,2520,2515,506
20231116,133000,1029593210,2520,2515,2520,2515,3617
20231116,132900,1020496405,2515,2510,2515,2510,98
20231116,132800,1020250150,2510,2515,2515,2510,812
20231116,132700,1018212025,2510,2515,2515,2510,607
20231116,132600,1016685920,2515,2515,2515,2515,443
20231116,132500,1015571775,2510,2505,2510,2505,1502
20231116,132400,1011802310,2510,2510,2510,2510,1
20231116,132300,1011799800,2505,2505,2505,2505,20
20231116,132200,1011749700,2510,2505,2510,2505,1247
20231116,132100,1008625680,2505,2510,2510,2505,726
20231116,132000,1006807045,2510,2510,2510,2510,491
20231116,131900,1005574635,2510,2510,2510,2510,19
20231116,131800,1005526945,2505,2500,2505,2500,931
20231116,131700,1003196820,2505,2505,2505,2505,1475
20231116,131600,999501945,2505,2505,2505,2505,241
20231116,131500,998898240,2505,2510,2510,2505,685
20231116,131400,997181810,2510,2505,2510,2505,25
20231116,131300,997119165,2510,2510,2510,2510,1
20231116,131200,997116655,2510,2510,2510,2510,95
20231116,131100,996878205,2510,2505,2510,2505,4001
20231116,131000,986855695,2510,2510,2510,2510,0
20231116,130900,986855695,2510,2510,2510,2510,0
20231116,130800,986855695,2510,2510,2510,2510,55
20231116,130700,986717645,2510,2510,2510,2510,3
20231116,130600,986710115,2510,2510,2510,2510,0
20231116,130500,986710115,2510,2510,2510,2510,56
20231116,130400,986569555,2510,2510,2510,2510,103
20231116,130300,986311025,2510,2510,2510,2510,292
20231116,130200,985578105,2510,2500,2510,2500,629
20231116,130100,984005595,2510,2510,2510,2510,0
20231116,130000,984005595,2510,2510,2510,2510,0
20231116,125900,984005595,2510,2510,2510,2510,156
20231116,125800,983614035,2510,2500,2510,2500,142
20231116,125700,983259025,2510,2510,2510,2510,65
20231116,125600,983095875,2510,2510,2510,2500,1147
20231116,125500,980221065,2500,2500,2500,2500,3
20231116,125400,980213565,2500,2505,2510,2500,652
20231116,125300,978580795,2505,2505,2505,2500,613
20231116,125200,977047980,2505,2505,2505,2505,450
20231116,125100,975920730,2510,2510,2510,2510,1571
20231116,125000,971977520,2510,2510,2510,2510,0
20231116,124900,971977520,2510,2500,2510,2500,57
20231116,124800,971834470,2510,2500,2510,2500,2
20231116,124700,971829460,2510,2510,2510,2510,0
20231116,124600,971829460,2510,2505,2510,2505,113
20231116,124500,971546390,2510,2510,2510,2510,55
20231116,124400,971408340,2510,2505,2510,2505,2125
20231116,124300,966085210,2510,2510,2510,2505,1072
20231116,124200,963399830,2510,2510,2510,2510,271
20231116,124100,962719620,2510,2510,2510,2510,55
20231116,124000,962581570,2510,2510,2510,2510,0
20231116,123900,962581570,2510,2510,2510,2510,400
20231116,123800,961577570,2510,2510,2510,2510,1
20231116,123700,961575060,2510,2510,2510,2510,2
20231116,123600,961570040,2505,2505,2505,2505,127
20231116,123500,961251905,2500,2505,2505,2500,128
20231116,123400,960931630,2505,2505,2505,2505,6
20231116,123300,960916600,2500,2510,2510,2500,1745
20231116,123200,956554060,2510,2505,2510,2505,60
20231116,123100,956403505,2510,2505,2510,2505,1980
20231116,123000,951433960,2505,2510,2510,2500,532
20231116,122900,950101300,2505,2505,2505,2500,1592
20231116,122800,946113345,2500,2505,2505,2500,101
20231116,122700,945860345,2505,2505,2505,2505,90
20231116,122600,945634895,2505,2505,2505,2505,0
20231116,122500,945634895,2505,2505,2505,2505,2
20231116,122400,945629885,2505,2500,2505,2500,3201
20231116,122300,937627110,2500,2500,2500,2500,300
20231116,122200,936877110,2500,2500,2500,2500,1227
20231116,122100,933809610,2500,2500,2500,2500,511
20231116,122000,932532110,2500,2495,2500,2495,4152
20231116,121900,922162110,2500,2500,2500,2500,12
20231116,121800,922132110,2495,2500,2500,2495,223
20231116,121700,921575435,2500,2500,2500,2500,2
20231116,121600,921570435,2495,2495,2495,2495,4200
20231116,121500,911091435,2495,2495,2495,2495,1025
20231116,121400,908534060,2495,2495,2495,2495,0
20231116,121300,908534060,2495,2495,2500,2495,253
20231116,121200,907901575,2495,2495,2495,2495,15158
20231116,121100,870082365,2500,2500,2500,2500,1100
20231116,121000,867332365,2505,2500,2505,2500,2
20231116,120900,867327360,2500,2500,2500,2500,1
20231116,120800,867324860,2505,2500,2505,2495,2020
20231116,120700,862280025,2500,2500,2500,2500,111
20231116,120600,862002525,2505,2500,2505,2500,407
20231116,120500,860983010,2505,2505,2505,2505,5
20231116,120400,860970485,2500,2505,2505,2500,3710
20231116,120300,851694985,2505,2505,2505,2500,1002
20231116,120200,849184980,2510,2505,2510,2505,101
20231116,120100,848931720,2510,2510,2510,2510,1594
20231116,120000,844930780,2510,2505,2510,2505,2
20231116,115900,844925765,2510,2510,2510,2510,237
20231116,115800,844330895,2510,2510,2510,2510,1
20231116,115700,844328385,2510,2510,2510,2510,0
20231116,115600,844328385,2510,2510,2510,2510,0
20231116,115500,844328385,2510,2510,2510,2510,200
20231116,115400,843826385,2510,2505,2510,2505,3859
20231116,115300,834159585,2505,2500,2505,2500,102
20231116,115200,833904575,2505,2500,2505,2500,4068
20231116,115100,823734565,2505,2500,2505,2500,1978
20231116,115000,818789185,2500,2500,2500,2500,410
20231116,114900,817764185,2505,2505,2505,2505,1
20231116,114800,817761680,2505,2505,2505,2505,100
20231116,114700,817511180,2505,2505,2505,2505,150
20231116,114600,817135430,2505,2500,2505,2500,24
20231116,114500,817075410,2505,2500,2505,2500,5614
20231116,114400,803040130,2505,2505,2505,2505,0
20231116,114300,803040130,2505,2505,2505,2505,13
20231116,114200,803007565,2505,2505,2505,2500,42
20231116,114100,802902550,2500,2500,2500,2500,111
20231116,114000,802625050,2505,2500,2505,2500,1025
20231116,113900,800062545,2505,2505,2505,2505,44
20231116,113800,799952325,2505,2505,2505,2505,1
20231116,113700,799949820,2505,2505,2505,2505,1000
20231116,113600,797444820,2505,2505,2505,2500,1011
20231116,113500,794912315,2495,2505,2505,2495,5061
20231116,113400,782280595,2500,2505,2505,2500,3041
20231116,113300,774677990,2505,2505,2505,2505,3
20231116,113200,774670475,2505,2505,2505,2505,50
20231116,113100,774545225,2505,2505,2510,2500,1855
20231116,113000,769902555,2510,2510,2510,2505,1001
20231116,112900,767394760,2510,2510,2510,2505,274
20231116,112800,766708380,2505,2500,2510,2500,16
20231116,112700,766668340,2510,2510,2510,2510,0
20231116,112600,766668340,2510,2510,2510,2510,28
20231116,112500,766598060,2500,2505,2505,2500,2682
20231116,112400,759881910,2500,2500,2500,2500,683
20231116,112300,758174410,2500,2500,2500,2500,7479
20231116,112200,739476910,2500,2505,2510,2500,906
20231116,112100,737209210,2505,2505,2510,2500,12608
20231116,112000,705656445,2505,2505,2510,2505,1868
20231116,111900,700971825,2505,2505,2510,2505,531
20231116,111800,699641665,2505,2505,2505,2505,38
20231116,111700,699546475,2505,2505,2505,2505,3316
20231116,111600,691239895,2505,2505,2505,2500,2809
20231116,111500,684213555,2505,2505,2510,2505,2745
20231116,111400,677337325,2505,2505,2505,2505,5944
20231116,111300,662447605,2510,2510,2510,2510,23
20231116,111200,662389875,2510,2510,2510,2505,52
20231116,111100,662259605,2505,2510,2510,2505,1512
20231116,111000,658471795,2510,2505,2510,2505,313
20231116,110900,657687720,2510,2510,2510,2505,3
20231116,110800,657680195,2505,2505,2510,2505,658
20231116,110700,656031625,2505,2505,2505,2505,245
20231116,110600,655417900,2510,2510,2510,2510,63
20231116,110500,655259770,2510,2510,2510,2505,80
20231116,110400,655058990,2510,2505,2510,2505,1371
20231116,110300,651624630,2505,2505,2510,2505,1837
20231116,110200,647022615,2510,2510,2515,2510,3316
20231116,110100,638699445,2515,2515,2515,2510,502
20231116,110000,637438415,2515,2515,2515,2510,475
20231116,105900,636243995,2515,2515,2515,2515,10
20231116,105800,636218845,2515,2510,2515,2510,4108
20231116,105700,625906260,2510,2510,2510,2510,34
20231116,105600,625820920,2510,2510,2510,2505,1086
20231116,105500,623097085,2515,2510,2515,2510,2154
20231116,105400,617690260,2510,2510,2510,2505,477
20231116,105300,616492995,2510,2515,2515,2510,26
20231116,105200,616427665,2515,2510,2515,2510,2467
20231116,105100,610235485,2510,2510,2510,2505,2891
20231116,105000,602980665,2510,2505,2510,2505,3459
20231116,104900,594300850,2510,2510,2510,2505,67
20231116,104800,594132705,2510,2505,2510,2505,1093
20231116,104700,591394305,2510,2510,2510,2510,40
20231116,104600,591293905,2510,2505,2510,2505,455
20231116,104500,590153850,2510,2505,2510,2500,5003
20231116,104400,577627570,2505,2505,2510,2505,3146
20231116,104300,569746550,2505,2510,2510,2505,8117
20231116,104200,549412450,2510,2510,2510,2505,3824
20231116,104100,539829545,2510,2510,2510,2505,425
20231116,104000,538764900,2510,2515,2515,2505,8234
20231116,103900,518103405,2510,2515,2515,2510,1403
20231116,103800,514576055,2515,2520,2520,2515,638
20231116,103700,512971480,2515,2520,2520,2515,7272
20231116,103600,494681355,2515,2520,2520,2515,2155
20231116,103500,489251355,2520,2520,2520,2520,105
20231116,103400,488986755,2520,2520,2525,2520,1530
20231116,103300,485131150,2520,2520,2520,2515,1983
20231116,103200,480139310,2520,2520,2520,2520,399
20231116,103100,479133830,2515,2520,2520,2515,1756
20231116,103000,474716900,2520,2515,2520,2515,2102
20231116,102900,469430305,2515,2515,2515,2515,11
20231116,102800,469402640,2515,2505,2515,2505,507
20231116,102700,468128835,2515,2510,2515,2505,5223
20231116,102600,455038065,2510,2520,2520,2510,11905
20231116,102500,425129835,2515,2520,2520,2515,723
20231116,102400,423310450,2515,2520,2525,2515,1291
20231116,102300,420057225,2520,2520,2525,2515,5510
20231116,102200,406172145,2525,2520,2530,2520,4761
20231116,102100,394159910,2520,2520,2520,2515,922
20231116,102000,391839865,2520,2510,2520,2510,9527
20231116,101900,367884370,2510,2515,2520,2510,3318
20231116,101800,359543800,2515,2515,2520,2515,3666
20231116,101700,350321550,2515,2510,2515,2505,1760
20231116,101600,345903870,2510,2510,2510,2510,165
20231116,101500,345489720,2510,2505,2510,2500,1332
20231116,101400,342151195,2505,2505,2510,2505,2828
20231116,101300,335067050,2505,2500,2505,2500,5730
20231116,101200,320730910,2500,2500,2505,2500,1657
20231116,101100,316588365,2505,2505,2505,2500,507
20231116,101000,315320830,2510,2510,2510,2500,5573
20231116,100900,301375040,2510,2505,2515,2500,7252
20231116,100800,283210295,2510,2510,2515,2510,3524
20231116,100700,274365040,2515,2530,2530,2515,7015
20231116,100600,256652975,2530,2510,2530,2510,21992
20231116,100500,201337480,2500,2500,2510,2495,4052
20231116,100400,191201830,2510,2500,2510,2495,3956
20231116,100300,181315575,2500,2485,2500,2480,23497
20231116,100200,122882570,2485,2490,2495,2480,17261
20231116,100100,79959445,2495,2495,2500,2490,9392
20231116,100000,56560780,2495,2505,2510,2490,22598