KissMeData/001200/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,183300,2644441325,4175,4175,4175,4175,22298
20231114,183200,2644441325,4175,4175,4175,4175,0
20231114,183100,2644441325,4175,4175,4175,4175,0
20231114,183000,2644441325,4175,4175,4175,4175,0
20231114,182900,2644441325,4175,4175,4175,4175,0
20231114,182800,2644441325,4175,4175,4175,4175,0
20231114,182700,2644441325,4175,4175,4175,4175,0
20231114,182600,2644441325,4175,4175,4175,4175,0
20231114,182500,2644441325,4175,4175,4175,4175,0
20231114,182400,2644441325,4175,4175,4175,4175,0
20231114,182300,2644441325,4175,4175,4175,4175,0
20231114,182200,2644441325,4175,4175,4175,4175,0
20231114,182100,2644441325,4175,4175,4175,4175,0
20231114,182000,2644441325,4175,4175,4175,4175,0
20231114,181900,2644441325,4175,4175,4175,4175,0
20231114,181800,2644441325,4175,4175,4175,4175,0
20231114,181700,2644441325,4175,4175,4175,4175,0
20231114,181600,2644441325,4175,4175,4175,4175,0
20231114,181500,2644441325,4175,4175,4175,4175,0
20231114,181400,2644441325,4175,4175,4175,4175,0
20231114,181300,2644441325,4175,4175,4175,4175,0
20231114,181200,2644441325,4175,4175,4175,4175,0
20231114,181100,2644441325,4175,4175,4175,4175,0
20231114,181000,2644441325,4175,4175,4175,4175,0
20231114,180900,2644441325,4175,4175,4175,4175,0
20231114,180800,2644441325,4175,4175,4175,4175,0
20231114,180700,2644441325,4175,4175,4175,4175,0
20231114,180600,2644441325,4175,4175,4175,4175,0
20231114,180500,2644441325,4175,4175,4175,4175,0
20231114,180400,2644441325,4175,4175,4175,4175,0
20231114,180300,2644441325,4175,4175,4175,4175,22298
20231114,180200,2644441325,4175,4175,4175,4175,0
20231114,180100,2644441325,4175,4175,4175,4175,0
20231114,180000,2644441325,4175,4175,4175,4175,0
20231114,175900,2644441325,4175,4175,4175,4175,0
20231114,175800,2644441325,4175,4175,4175,4175,0
20231114,175700,2644441325,4175,4175,4175,4175,0
20231114,175600,2644441325,4175,4175,4175,4175,0
20231114,175500,2644441325,4175,4175,4175,4175,0
20231114,175400,2644441325,4175,4175,4175,4175,0
20231114,175300,2644441325,4175,4175,4175,4175,0
20231114,175200,2644441325,4175,4175,4175,4175,0
20231114,175100,2644441325,4175,4175,4175,4175,0
20231114,175000,2644441325,4175,4175,4175,4175,0
20231114,174900,2644441325,4175,4175,4175,4175,0
20231114,174800,2644441325,4175,4175,4175,4175,0
20231114,174700,2644441325,4175,4175,4175,4175,0
20231114,174600,2644441325,4175,4175,4175,4175,0
20231114,174500,2644441325,4175,4175,4175,4175,0
20231114,174400,2644441325,4175,4175,4175,4175,0
20231114,174300,2644441325,4175,4175,4175,4175,0
20231114,174200,2644441325,4175,4175,4175,4175,0
20231114,174100,2644441325,4175,4175,4175,4175,0
20231114,174000,2644441325,4175,4175,4175,4175,0
20231114,173900,2644441325,4175,4175,4175,4175,0
20231114,173800,2644441325,4175,4175,4175,4175,0
20231114,173700,2644441325,4175,4175,4175,4175,0
20231114,173600,2644441325,4175,4175,4175,4175,0
20231114,173500,2644441325,4175,4175,4175,4175,0
20231114,173400,2644441325,4175,4175,4175,4175,0
20231114,173300,2644441325,4175,4175,4175,4175,22298
20231114,173200,2644441325,4175,4175,4175,4175,0
20231114,173100,2644441325,4175,4175,4175,4175,0
20231114,173000,2644441325,4175,4175,4175,4175,0
20231114,172900,2644441325,4175,4175,4175,4175,0
20231114,172800,2644441325,4175,4175,4175,4175,0
20231114,172700,2644441325,4175,4175,4175,4175,0
20231114,172600,2644441325,4175,4175,4175,4175,0
20231114,172500,2644441325,4175,4175,4175,4175,0
20231114,172400,2644441325,4175,4175,4175,4175,0
20231114,172300,2644441325,4175,4175,4175,4175,0
20231114,172200,2644441325,4175,4175,4175,4175,0
20231114,172100,2644441325,4175,4175,4175,4175,0
20231114,172000,2644441325,4175,4175,4175,4175,0
20231114,171900,2644441325,4175,4175,4175,4175,0
20231114,171800,2644441325,4175,4175,4175,4175,0
20231114,171700,2644441325,4175,4175,4175,4175,0
20231114,171600,2644441325,4175,4175,4175,4175,0
20231114,171500,2644441325,4175,4175,4175,4175,0
20231114,171400,2644441325,4175,4175,4175,4175,0
20231114,171300,2644441325,4175,4175,4175,4175,0
20231114,171200,2644441325,4175,4175,4175,4175,0
20231114,171100,2644441325,4175,4175,4175,4175,0
20231114,171000,2644441325,4175,4175,4175,4175,0
20231114,170900,2644441325,4175,4175,4175,4175,0
20231114,170800,2644441325,4175,4175,4175,4175,0
20231114,170700,2644441325,4175,4175,4175,4175,0
20231114,170600,2644441325,4175,4175,4175,4175,0
20231114,170500,2644441325,4175,4175,4175,4175,0
20231114,170400,2644441325,4175,4175,4175,4175,0
20231114,170300,2644441325,4175,4175,4175,4175,22298
20231114,170200,2644441325,4175,4175,4175,4175,0
20231114,170100,2644441325,4175,4175,4175,4175,0
20231114,170000,2644441325,4175,4175,4175,4175,0
20231114,165900,2644441325,4175,4175,4175,4175,0
20231114,165800,2644441325,4175,4175,4175,4175,0
20231114,165700,2644441325,4175,4175,4175,4175,0
20231114,165600,2644441325,4175,4175,4175,4175,0
20231114,165500,2644441325,4175,4175,4175,4175,0
20231114,165400,2644441325,4175,4175,4175,4175,0
20231114,165300,2644441325,4175,4175,4175,4175,0
20231114,165200,2644441325,4175,4175,4175,4175,0
20231114,165100,2644441325,4175,4175,4175,4175,0
20231114,165000,2644441325,4175,4175,4175,4175,0
20231114,164900,2644441325,4175,4175,4175,4175,0
20231114,164800,2644441325,4175,4175,4175,4175,0
20231114,164700,2644441325,4175,4175,4175,4175,0
20231114,164600,2644441325,4175,4175,4175,4175,0
20231114,164500,2644441325,4175,4175,4175,4175,0
20231114,164400,2644441325,4175,4175,4175,4175,0
20231114,164300,2644441325,4175,4175,4175,4175,0
20231114,164200,2644441325,4175,4175,4175,4175,0
20231114,164100,2644441325,4175,4175,4175,4175,0
20231114,164000,2644441325,4175,4175,4175,4175,0
20231114,163900,2644441325,4175,4175,4175,4175,0
20231114,163800,2644441325,4175,4175,4175,4175,0
20231114,163700,2644441325,4175,4175,4175,4175,0
20231114,163600,2644441325,4175,4175,4175,4175,0
20231114,163500,2644441325,4175,4175,4175,4175,0
20231114,163400,2644441325,4175,4175,4175,4175,0
20231114,163300,2644441325,4175,4175,4175,4175,22298
20231114,163200,2644441325,4175,4175,4175,4175,0
20231114,163100,2644441325,4175,4175,4175,4175,0
20231114,163000,2644441325,4175,4175,4175,4175,0
20231114,162900,2644441325,4175,4175,4175,4175,0
20231114,162800,2644441325,4175,4175,4175,4175,0
20231114,162700,2644441325,4175,4175,4175,4175,0
20231114,162600,2644441325,4175,4175,4175,4175,0
20231114,162500,2644441325,4175,4175,4175,4175,0
20231114,162400,2644441325,4175,4175,4175,4175,0
20231114,162300,2644441325,4175,4175,4175,4175,0
20231114,162200,2644441325,4175,4175,4175,4175,0
20231114,162100,2644441325,4175,4175,4175,4175,0
20231114,162000,2644441325,4175,4175,4175,4175,0
20231114,161900,2644441325,4175,4175,4175,4175,0
20231114,161800,2644441325,4175,4175,4175,4175,0
20231114,161700,2644441325,4175,4175,4175,4175,0
20231114,161600,2644441325,4175,4175,4175,4175,0
20231114,161500,2644441325,4175,4175,4175,4175,0
20231114,161400,2644441325,4175,4175,4175,4175,0
20231114,161300,2644441325,4175,4175,4175,4175,0
20231114,161200,2644441325,4175,4175,4175,4175,0
20231114,161100,2644441325,4175,4175,4175,4175,0
20231114,161000,2644441325,4175,4175,4175,4175,0
20231114,160900,2644441325,4175,4175,4175,4175,0
20231114,160800,2644441325,4175,4175,4175,4175,0
20231114,160700,2644441325,4175,4175,4175,4175,0
20231114,160600,2644441325,4175,4175,4175,4175,0
20231114,160500,2644441325,4175,4175,4175,4175,0
20231114,160400,2644441325,4175,4175,4175,4175,0
20231114,160300,2644441325,4175,4175,4175,4175,22298
20231114,160200,2644441325,4175,4175,4175,4175,0
20231114,160100,2644441325,4175,4175,4175,4175,0
20231114,160000,2644441325,4175,4175,4175,4175,0
20231114,155900,2644441325,4175,4175,4175,4175,0
20231114,155800,2644441325,4175,4175,4175,4175,0
20231114,155700,2644441325,4175,4175,4175,4175,0
20231114,155600,2644441325,4175,4175,4175,4175,0
20231114,155500,2644441325,4175,4175,4175,4175,0
20231114,155400,2644441325,4175,4175,4175,4175,0
20231114,155300,2644441325,4175,4175,4175,4175,0
20231114,155200,2644441325,4175,4175,4175,4175,0
20231114,155100,2644441325,4175,4175,4175,4175,0
20231114,155000,2644441325,4175,4175,4175,4175,0
20231114,154900,2644441325,4175,4175,4175,4175,0
20231114,154800,2644441325,4175,4175,4175,4175,0
20231114,154700,2644441325,4175,4175,4175,4175,0
20231114,154600,2644441325,4175,4175,4175,4175,0
20231114,154500,2644441325,4175,4175,4175,4175,0
20231114,154400,2644441325,4175,4175,4175,4175,0
20231114,154300,2644441325,4175,4175,4175,4175,0
20231114,154200,2644441325,4175,4175,4175,4175,0
20231114,154100,2644441325,4175,4175,4175,4175,0
20231114,154000,2644441325,4175,4175,4175,4175,0
20231114,153900,2644441325,4175,4175,4175,4175,0
20231114,153800,2644441325,4175,4175,4175,4175,0
20231114,153700,2644441325,4175,4175,4175,4175,0
20231114,153600,2644441325,4175,4175,4175,4175,0
20231114,153500,2644441325,4175,4175,4175,4175,0
20231114,153400,2644441325,4175,4175,4175,4175,0
20231114,153300,2644441325,4175,4175,4175,4175,22298
20231114,153200,2644441325,4175,4175,4175,4175,0
20231114,153100,2644441325,4175,4175,4175,4175,0
20231114,153000,2644441325,4175,4175,4175,4175,22298
20231114,152900,2551347175,4185,4185,4185,4185,0
20231114,152800,2551347175,4185,4185,4185,4185,0
20231114,152700,2551347175,4185,4185,4185,4185,0
20231114,152600,2551347175,4185,4185,4185,4185,0
20231114,152500,2551347175,4185,4185,4185,4185,0
20231114,152400,2551347175,4185,4185,4185,4185,0
20231114,152300,2551347175,4185,4185,4185,4185,0
20231114,152200,2551347175,4185,4185,4185,4185,0
20231114,152100,2551347175,4185,4185,4185,4185,0
20231114,152000,2551347175,4185,4185,4185,4185,0
20231114,151900,2551347175,4185,4180,4185,4175,3906
20231114,151800,2535021375,4180,4180,4180,4170,1979
20231114,151700,2526762990,4175,4180,4180,4175,1015
20231114,151600,2522522550,4180,4170,4180,4165,559
20231114,151500,2520188770,4180,4180,4180,4180,46
20231114,151400,2519996490,4165,4160,4180,4155,1218
20231114,151300,2514905785,4180,4165,4180,4150,3493
20231114,151200,2500351820,4160,4155,4180,4155,348
20231114,151100,2498904120,4155,4155,4180,4150,2161
20231114,151000,2489892795,4170,4175,4175,4150,1504
20231114,150900,2483622765,4175,4145,4180,4145,2248
20231114,150800,2474238080,4170,4145,4180,4140,4861
20231114,150700,2453970675,4180,4175,4185,4140,11461
20231114,150600,2406138120,4145,4160,4175,4130,22475
20231114,150500,2312896835,4175,4165,4175,4155,2029
20231114,150400,2304453030,4165,4170,4180,4165,6117
20231114,150300,2278947395,4170,4160,4170,4155,563
20231114,150200,2276603110,4155,4160,4165,4155,1556
20231114,150100,2270124325,4170,4160,4170,4160,1901
20231114,150000,2262207160,4160,4170,4175,4155,3514
20231114,145900,2247575430,4175,4185,4185,4175,3422
20231114,145800,2233257510,4170,4160,4170,4160,3192
20231114,145700,2219959375,4155,4150,4155,4140,2744
20231114,145600,2208579185,4150,4150,4150,4150,2885
20231114,145500,2196606435,4145,4140,4145,4140,2243
20231114,145400,2187314280,4135,4135,4135,4135,1179
20231114,145300,2182439115,4120,4130,4135,4120,5428
20231114,145200,2160041835,4130,4130,4130,4130,3494
20231114,145100,2145611615,4125,4125,4125,4125,1467
20231114,145000,2139560240,4115,4120,4120,4115,1250
20231114,144900,2134415240,4115,4115,4115,4115,374
20231114,144800,2132876230,4115,4120,4120,4115,1459
20231114,144700,2126870150,4115,4115,4115,4115,1
20231114,144600,2126866035,4125,4125,4125,4125,0
20231114,144500,2126866035,4125,4125,4125,4125,303
20231114,144400,2125616160,4125,4125,4125,4125,0
20231114,144300,2125616160,4125,4125,4125,4125,0
20231114,144200,2125616160,4125,4125,4125,4125,0
20231114,144100,2125616160,4125,4125,4125,4125,0
20231114,144000,2125616160,4125,4120,4125,4120,939
20231114,143900,2121747475,4120,4120,4120,4120,156
20231114,143800,2121104755,4115,4120,4125,4115,13
20231114,143700,2121051185,4120,4120,4120,4120,1276
20231114,143600,2115794065,4120,4120,4120,4120,4
20231114,143500,2115777585,4120,4120,4120,4120,1798
20231114,143400,2108369825,4110,4120,4120,4110,6596
20231114,143300,2081256315,4120,4120,4120,4115,1242
20231114,143200,2076139300,4120,4120,4120,4120,1466
20231114,143100,2070099380,4120,4120,4120,4115,423
20231114,143000,2068356680,4120,4120,4120,4120,500
20231114,142900,2066296680,4120,4120,4120,4120,100
20231114,142800,2065884680,4120,4115,4120,4110,109
20231114,142700,2065436140,4115,4115,4115,4115,3
20231114,142600,2065423795,4115,4115,4120,4115,1828
20231114,142500,2057901570,4120,4120,4120,4120,186
20231114,142400,2057135250,4120,4120,4120,4120,30
20231114,142300,2057011650,4120,4120,4120,4120,214
20231114,142200,2056129970,4120,4120,4120,4120,20
20231114,142100,2056047570,4120,4120,4120,4120,127
20231114,142000,2055524330,4115,4115,4115,4115,0
20231114,141900,2055524330,4115,4110,4115,4110,3140
20231114,141800,2042612450,4110,4110,4110,4110,632
20231114,141700,2040014930,4110,4110,4110,4110,106
20231114,141600,2039579270,4110,4110,4110,4110,1611
20231114,141500,2032958060,4115,4115,4115,4115,0
20231114,141400,2032958060,4115,4115,4115,4115,25
20231114,141300,2032855185,4115,4115,4120,4115,977
20231114,141200,2028834825,4110,4110,4110,4110,100
20231114,141100,2028423825,4115,4115,4115,4115,0
20231114,141000,2028423825,4115,4115,4115,4115,100
20231114,140900,2028012325,4115,4115,4115,4115,12
20231114,140800,2027962945,4115,4115,4115,4115,0
20231114,140700,2027962945,4115,4115,4115,4115,100
20231114,140600,2027551445,4115,4110,4115,4110,879
20231114,140500,2023938745,4110,4105,4110,4105,435
20231114,140400,2022153065,4095,4100,4100,4095,384
20231114,140300,2020580580,4105,4105,4105,4105,67
20231114,140200,2020305545,4105,4105,4105,4105,3
20231114,140100,2020293230,4105,4110,4110,4105,2543
20231114,140000,2009854210,4110,4110,4110,4110,1
20231114,135900,2009850100,4105,4105,4105,4105,0
20231114,135800,2009850100,4105,4105,4105,4105,0
20231114,135700,2009850100,4105,4100,4105,4100,2870
20231114,135600,1998072060,4100,4100,4100,4100,30
20231114,135500,1997949060,4100,4100,4100,4100,14
20231114,135400,1997891660,4100,4100,4100,4100,202
20231114,135300,1997063460,4095,4095,4095,4095,957
20231114,135200,1993144545,4095,4095,4095,4095,48
20231114,135100,1992947985,4095,4095,4095,4095,1
20231114,135000,1992943890,4095,4095,4095,4095,100
20231114,134900,1992534390,4095,4090,4095,4085,478
20231114,134800,1990580535,4080,4095,4095,4080,13100
20231114,134700,1937073945,4095,4095,4100,4095,2050
20231114,134600,1928677945,4100,4110,4110,4100,748
20231114,134500,1925610020,4110,4110,4110,4110,0
20231114,134400,1925610020,4110,4115,4115,4110,1500
20231114,134300,1919442520,4115,4115,4115,4115,101
20231114,134200,1919026905,4105,4110,4110,4105,368
20231114,134100,1917516240,4100,4125,4125,4100,7600
20231114,134000,1886302820,4135,4135,4135,4135,1
20231114,133900,1886298685,4125,4125,4125,4125,0
20231114,133800,1886298685,4125,4125,4125,4125,101
20231114,133700,1885882060,4135,4135,4135,4125,1037
20231114,133600,1881604065,4135,4135,4135,4135,1
20231114,133500,1881599930,4135,4135,4135,4135,230
20231114,133400,1880648880,4130,4130,4130,4130,1000
20231114,133300,1876518880,4130,4130,4130,4130,121
20231114,133200,1876019150,4130,4130,4130,4130,0
20231114,133100,1876019150,4130,4130,4130,4130,150
20231114,133000,1875399650,4130,4130,4130,4130,1772
20231114,132900,1868081290,4130,4130,4130,4130,725
20231114,132800,1865087040,4130,4130,4130,4130,121
20231114,132700,1864587310,4135,4135,4135,4135,62
20231114,132600,1864330940,4140,4140,4140,4140,6
20231114,132500,1864306100,4140,4140,4140,4140,1
20231114,132400,1864301960,4140,4135,4140,4135,31
20231114,132300,1864173770,4135,4135,4135,4135,100
20231114,132200,1863760270,4135,4135,4135,4135,33
20231114,132100,1863623815,4135,4135,4135,4135,20
20231114,132000,1863541115,4135,4135,4135,4135,45
20231114,131900,1863355040,4140,4135,4140,4135,1422
20231114,131800,1857470460,4135,4135,4135,4135,0
20231114,131700,1857470460,4135,4135,4135,4135,36
20231114,131600,1857321600,4135,4135,4135,4135,2098
20231114,131500,1848646370,4135,4125,4135,4125,7249
20231114,131400,1818682205,4125,4125,4125,4125,6
20231114,131300,1818657455,4110,4110,4110,4110,0
20231114,131200,1818657455,4110,4110,4110,4110,0
20231114,131100,1818657455,4110,4125,4125,4110,6000
20231114,131000,1793966800,4130,4130,4130,4130,3
20231114,130900,1793954410,4130,4130,4130,4130,10
20231114,130800,1793913110,4130,4130,4130,4130,3000
20231114,130700,1781523110,4130,4130,4130,4130,0
20231114,130600,1781523110,4130,4130,4130,4130,0
20231114,130500,1781523110,4130,4130,4130,4130,0
20231114,130400,1781523110,4130,4130,4130,4130,0
20231114,130300,1781523110,4130,4130,4130,4130,0
20231114,130200,1781523110,4130,4130,4130,4130,470
20231114,130100,1779582010,4130,4130,4130,4130,0
20231114,130000,1779582010,4130,4130,4130,4130,0
20231114,125900,1779582010,4130,4130,4130,4130,0
20231114,125800,1779582010,4130,4130,4130,4130,5
20231114,125700,1779561360,4130,4130,4130,4130,500
20231114,125600,1777496360,4135,4135,4135,4135,8
20231114,125500,1777463280,4135,4135,4135,4135,100
20231114,125400,1777049780,4135,4135,4135,4135,0
20231114,125300,1777049780,4135,4135,4135,4135,176
20231114,125200,1776322020,4130,4130,4130,4130,20
20231114,125100,1776239420,4130,4130,4130,4130,0
20231114,125000,1776239420,4130,4130,4130,4130,300
20231114,124900,1775000420,4125,4125,4125,4125,0
20231114,124800,1775000420,4125,4125,4125,4125,72
20231114,124700,1774703420,4135,4135,4135,4135,1
20231114,124600,1774699285,4135,4135,4135,4135,0
20231114,124500,1774699285,4135,4135,4135,4135,101
20231114,124400,1774281650,4130,4130,4130,4130,0
20231114,124300,1774281650,4130,4130,4130,4130,472
20231114,124200,1772332290,4130,4130,4130,4130,1000
20231114,124100,1768202290,4130,4130,4130,4130,0
20231114,124000,1768202290,4130,4130,4130,4130,1
20231114,123900,1768198160,4135,4135,4135,4130,2009
20231114,123800,1759899465,4135,4135,4135,4135,5
20231114,123700,1759878790,4135,4140,4140,4135,1393
20231114,123600,1754116770,4140,4140,4140,4140,108
20231114,123500,1753669650,4140,4140,4140,4140,0
20231114,123400,1753669650,4140,4140,4140,4140,0
20231114,123300,1753669650,4140,4140,4140,4140,430
20231114,123200,1751889450,4130,4140,4140,4130,22
20231114,123100,1751798390,4140,4140,4140,4140,0
20231114,123000,1751798390,4140,4140,4140,4130,912
20231114,122900,1748027275,4140,4150,4150,4140,1987
20231114,122800,1739788325,4150,4145,4150,4145,2
20231114,122700,1739780030,4140,4140,4140,4140,1
20231114,122600,1739775890,4140,4140,4140,4140,0
20231114,122500,1739775890,4140,4135,4140,4135,450
20231114,122400,1737913890,4130,4135,4135,4130,672
20231114,122300,1735137030,4130,4130,4130,4130,0
20231114,122200,1735137030,4130,4125,4130,4125,3078
20231114,122100,1722431030,4125,4130,4130,4125,28772
20231114,122000,1603717295,4135,4130,4135,4130,14506
20231114,121900,1543752005,4125,4125,4125,4125,0
20231114,121800,1543752005,4125,4125,4125,4125,0
20231114,121700,1543752005,4125,4125,4125,4125,124
20231114,121600,1543240505,4125,4120,4125,4120,2613
20231114,121500,1532472315,4120,4120,4120,4120,3108
20231114,121400,1519667355,4125,4125,4125,4125,20
20231114,121300,1519584855,4125,4125,4125,4125,0
20231114,121200,1519584855,4125,4125,4125,4125,1
20231114,121100,1519580730,4125,4125,4125,4125,1
20231114,121000,1519576605,4120,4120,4120,4120,0
20231114,120900,1519576605,4120,4120,4120,4120,10
20231114,120800,1519535405,4120,4120,4120,4120,209
20231114,120700,1518674325,4120,4120,4120,4120,225
20231114,120600,1517747325,4125,4125,4125,4125,5
20231114,120500,1517726700,4125,4125,4125,4125,139
20231114,120400,1517153325,4125,4125,4125,4125,200
20231114,120300,1516328325,4125,4125,4125,4125,1025
20231114,120200,1512100200,4125,4120,4125,4120,3
20231114,120100,1512087835,4120,4120,4120,4120,0
20231114,120000,1512087835,4120,4120,4120,4120,487
20231114,115900,1510081395,4115,4115,4115,4115,0
20231114,115800,1510081395,4115,4115,4115,4115,0
20231114,115700,1510081395,4115,4115,4115,4115,483
20231114,115600,1508093850,4115,4115,4115,4115,0
20231114,115500,1508093850,4115,4110,4115,4110,1968
20231114,115400,1500005365,4110,4110,4115,4110,1038
20231114,115300,1495739170,4110,4110,4110,4110,1464
20231114,115200,1489722130,4110,4110,4110,4110,0
20231114,115100,1489722130,4110,4110,4110,4110,271
20231114,115000,1488608320,4105,4105,4105,4105,0
20231114,114900,1488608320,4105,4105,4105,4105,0
20231114,114800,1488608320,4105,4105,4105,4105,0
20231114,114700,1488608320,4105,4105,4105,4105,160
20231114,114600,1487951520,4105,4120,4120,4105,8500
20231114,114500,1452978355,4125,4125,4125,4125,5
20231114,114400,1452957730,4125,4125,4125,4125,2
20231114,114300,1452949480,4120,4120,4120,4120,0
20231114,114200,1452949480,4120,4120,4120,4120,101
20231114,114100,1452533360,4115,4115,4115,4115,10
20231114,114000,1452492210,4115,4115,4115,4115,0
20231114,113900,1452492210,4115,4115,4115,4115,40
20231114,113800,1452327610,4115,4110,4115,4110,1625
20231114,113700,1445648855,4105,4105,4105,4105,0
20231114,113600,1445648855,4105,4105,4105,4105,250
20231114,113500,1444622605,4100,4110,4110,4100,3979
20231114,113400,1428296355,4110,4110,4110,4110,120
20231114,113300,1427803155,4110,4110,4110,4110,18
20231114,113200,1427729175,4110,4110,4110,4110,50
20231114,113100,1427523675,4110,4110,4110,4110,124
20231114,113000,1427014035,4110,4110,4110,4100,5001
20231114,112900,1406495355,4110,4110,4110,4110,0
20231114,112800,1406495355,4110,4110,4110,4110,7448
20231114,112700,1375884075,4110,4110,4110,4110,1137
20231114,112600,1371211005,4110,4110,4110,4110,2
20231114,112500,1371202785,4115,4115,4115,4115,0
20231114,112400,1371202785,4115,4110,4115,4110,1336
20231114,112300,1365711820,4105,4120,4120,4105,7000
20231114,112200,1336932725,4125,4130,4130,4125,352
20231114,112100,1335480715,4130,4130,4130,4130,79
20231114,112000,1335154445,4130,4130,4135,4130,1996
20231114,111900,1326910960,4130,4115,4130,4115,16154
20231114,111800,1260363520,4110,4110,4110,4110,4777
20231114,111700,1240730050,4110,4105,4110,4105,6000
20231114,111600,1216095050,4110,4095,4110,4095,505
20231114,111500,1214019575,4105,4090,4105,4090,1005
20231114,111400,1209894125,4100,4080,4105,4080,15992
20231114,111300,1144368850,4085,4080,4085,4080,55
20231114,111200,1144144200,4080,4080,4080,4075,1913
20231114,111100,1136339210,4080,4085,4085,4075,233
20231114,111000,1135389530,4080,4075,4080,4075,1543
20231114,110900,1129094300,4075,4075,4075,4075,282
20231114,110800,1127945150,4070,4070,4070,4055,10036
20231114,110700,1087201405,4070,4090,4090,4070,32237
20231114,110600,955885130,4090,4090,4090,4090,1
20231114,110500,955881040,4090,4095,4095,4090,6829
20231114,110400,927923455,4095,4095,4095,4095,0
20231114,110300,927923455,4095,4095,4095,4095,1087
20231114,110200,923472190,4100,4100,4100,4100,3789
20231114,110100,907937290,4110,4105,4110,4105,325
20231114,110000,906603160,4115,4115,4115,4115,638
20231114,105900,903977790,4105,4105,4105,4100,12085
20231114,105800,854368870,4100,4100,4100,4100,732
20231114,105700,851367670,4100,4100,4105,4100,620
20231114,105600,848825170,4100,4095,4100,4095,1312
20231114,105500,843448410,4095,4085,4110,4085,4635
20231114,105400,824474220,4085,4085,4090,4070,7099
20231114,105300,795522810,4090,4115,4115,4085,7079
20231114,105200,766527430,4120,4125,4125,4105,9158
20231114,105100,728903405,4125,4125,4130,4120,740
20231114,105000,725851560,4120,4120,4120,4120,1021
20231114,104900,721645040,4125,4110,4125,4105,4619
20231114,104800,702620170,4110,4110,4120,4110,7846
20231114,104700,670319805,4110,4135,4135,4110,12199
20231114,104600,620102695,4135,4145,4150,4135,3229
20231114,104500,606733350,4145,4140,4145,4140,313
20231114,104400,605436465,4140,4140,4140,4140,6
20231114,104300,605411625,4125,4135,4145,4125,9002
20231114,104200,568245425,4135,4135,4135,4135,72
20231114,104100,567947705,4155,4145,4155,4135,6018
20231114,104000,543022740,4150,4160,4160,4150,5553
20231114,103900,519964775,4155,4160,4160,4155,497
20231114,103800,517898180,4160,4160,4160,4160,2100
20231114,103700,509162180,4160,4170,4170,4160,5073
20231114,103600,488048150,4180,4180,4180,4180,0
20231114,103500,488048150,4180,4180,4180,4180,3096
20231114,103400,475106870,4170,4170,4170,4170,38
20231114,103300,474948410,4165,4165,4165,4165,0
20231114,103200,474948410,4165,4165,4165,4165,0
20231114,103100,474948410,4165,4170,4170,4165,1293
20231114,103000,469556700,4170,4160,4170,4160,181
20231114,102900,468801950,4170,4175,4175,4170,119
20231114,102800,468305640,4175,4165,4175,4160,2300
20231114,102700,458726200,4170,4170,4170,4170,226
20231114,102600,457783780,4180,4175,4180,4170,7635
20231114,102500,425939510,4170,4170,4170,4170,7
20231114,102400,425910320,4180,4165,4180,4165,1466
20231114,102300,419789025,4165,4165,4165,4165,55
20231114,102200,419559950,4170,4170,4170,4170,1385
20231114,102100,413784500,4170,4175,4195,4170,4045
20231114,102000,396884380,4170,4170,4170,4170,1000
20231114,101900,392714380,4170,4170,4170,4170,0
20231114,101800,392714380,4170,4170,4170,4170,132
20231114,101700,392163940,4165,4180,4180,4165,3170
20231114,101600,378948100,4180,4185,4185,4180,826
20231114,101500,375495170,4170,4165,4170,4165,2249
20231114,101400,366117555,4160,4160,4160,4160,1000
20231114,101300,361957555,4160,4170,4170,4160,2740
20231114,101200,350551440,4170,4180,4180,4170,1143
20231114,101100,345781265,4185,4200,4205,4185,988
20231114,101000,341637690,4200,4200,4200,4200,379
20231114,100900,340045890,4200,4200,4200,4200,0
20231114,100800,340045890,4200,4195,4200,4195,617
20231114,100700,337455345,4185,4185,4185,4185,0
20231114,100600,337455345,4185,4190,4190,4185,2421
20231114,100500,327311360,4185,4185,4185,4185,0
20231114,100400,327311360,4185,4185,4185,4185,238
20231114,100300,326315330,4185,4185,4185,4185,0
20231114,100200,326315330,4185,4185,4190,4185,1564
20231114,100100,319769985,4180,4175,4180,4175,1055
20231114,100000,315362360,4175,4175,4175,4175,0
20231114,095900,315362360,4175,4175,4175,4175,0
20231114,095800,315362360,4175,4175,4175,4175,50
20231114,095700,315153610,4175,4175,4175,4175,2
20231114,095600,315145260,4170,4170,4170,4170,142
20231114,095500,314553120,4165,4170,4170,4165,135
20231114,095400,313990195,4170,4160,4170,4160,2474
20231114,095300,303698135,4160,4170,4170,4160,5779
20231114,095200,279632405,4175,4175,4175,4175,257
20231114,095100,278559430,4175,4175,4175,4175,0
20231114,095000,278559430,4175,4170,4175,4170,549
20231114,094900,276268415,4170,4170,4170,4170,422
20231114,094800,274508675,4170,4170,4170,4170,110
20231114,094700,274049975,4170,4175,4175,4170,1490
20231114,094600,267832070,4180,4180,4180,4180,11
20231114,094500,267786090,4180,4180,4180,4180,1
20231114,094400,267781910,4175,4175,4175,4175,220
20231114,094300,266863410,4175,4175,4175,4175,100
20231114,094200,266445910,4175,4185,4185,4175,3037
20231114,094100,253751730,4185,4190,4190,4185,1321
20231114,094000,248221740,4190,4195,4195,4190,137
20231114,093900,247647210,4195,4195,4195,4195,301
20231114,093800,246384515,4195,4180,4195,4180,635
20231114,093700,243721350,4190,4185,4190,4175,3184
20231114,093600,230416120,4180,4190,4190,4180,1000
20231114,093500,226232235,4195,4205,4205,4195,2216
20231114,093400,216935085,4205,4205,4205,4205,0
20231114,093300,216935085,4205,4205,4205,4205,3
20231114,093200,216922470,4195,4200,4200,4195,114
20231114,093100,216443725,4200,4200,4200,4200,11
20231114,093000,216397525,4195,4195,4195,4195,130
20231114,092900,215852175,4195,4190,4195,4190,23
20231114,092800,215755750,4185,4185,4185,4170,11684
20231114,092700,166983565,4190,4200,4200,4190,3739
20231114,092600,151314510,4205,4200,4205,4195,51
20231114,092500,151100520,4195,4195,4195,4195,0
20231114,092400,151100520,4195,4210,4210,4195,2850
20231114,092300,139140545,4205,4210,4210,4205,103
20231114,092200,138706920,4215,4210,4215,4200,2372
20231114,092100,128735340,4215,4220,4220,4215,1004
20231114,092000,124498465,4215,4215,4215,4215,1
20231114,091900,124494250,4210,4220,4220,4210,1014
20231114,091800,120225200,4225,4235,4250,4220,2323
20231114,091700,110386900,4235,4215,4250,4215,8185
20231114,091600,75708350,4210,4200,4210,4200,825
20231114,091500,72239535,4200,4200,4200,4200,1
20231114,091400,72235335,4195,4200,4200,4195,512
20231114,091300,70087485,4200,4190,4200,4190,231
20231114,091200,69119185,4190,4200,4200,4190,1631
20231114,091100,62282665,4200,4205,4205,4200,66
20231114,091000,62005185,4200,4210,4210,4200,826
20231114,090900,58531920,4215,4215,4215,4215,201
20231114,090800,57684705,4215,4220,4225,4215,1645
20231114,090700,50745395,4215,4210,4220,4200,1148
20231114,090600,45909065,4200,4200,4200,4200,0
20231114,090500,45909065,4200,4195,4200,4195,552
20231114,090400,43590715,4195,4210,4210,4185,1642
20231114,090300,36703890,4220,4180,4220,4180,470
20231114,090200,34732115,4180,4150,4180,4140,1737
20231114,090100,27498445,4155,4235,4235,4155,1341
20231114,090000,21872615,4235,4200,4235,4200,5204