KissMeData/001200/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,183300,10791778135,3105,3105,3105,3105,29753
20241114,183200,10791778135,3105,3105,3105,3105,0
20241114,183100,10791778135,3105,3105,3105,3105,0
20241114,183000,10791778135,3105,3105,3105,3105,0
20241114,182900,10791778135,3105,3105,3105,3105,0
20241114,182800,10791778135,3105,3105,3105,3105,0
20241114,182700,10791778135,3105,3105,3105,3105,0
20241114,182600,10791778135,3105,3105,3105,3105,0
20241114,182500,10791778135,3105,3105,3105,3105,0
20241114,182400,10791778135,3105,3105,3105,3105,0
20241114,182300,10791778135,3105,3105,3105,3105,0
20241114,182200,10791778135,3105,3105,3105,3105,0
20241114,182100,10791778135,3105,3105,3105,3105,0
20241114,182000,10791778135,3105,3105,3105,3105,0
20241114,181900,10791778135,3105,3105,3105,3105,0
20241114,181800,10791778135,3105,3105,3105,3105,0
20241114,181700,10791778135,3105,3105,3105,3105,0
20241114,181600,10791778135,3105,3105,3105,3105,0
20241114,181500,10791778135,3105,3105,3105,3105,0
20241114,181400,10791778135,3105,3105,3105,3105,0
20241114,181300,10791778135,3105,3105,3105,3105,0
20241114,181200,10791778135,3105,3105,3105,3105,0
20241114,181100,10791778135,3105,3105,3105,3105,0
20241114,181000,10791778135,3105,3105,3105,3105,0
20241114,180900,10791778135,3105,3105,3105,3105,0
20241114,180800,10791778135,3105,3105,3105,3105,0
20241114,180700,10791778135,3105,3105,3105,3105,0
20241114,180600,10791778135,3105,3105,3105,3105,0
20241114,180500,10791778135,3105,3105,3105,3105,0
20241114,180400,10791778135,3105,3105,3105,3105,0
20241114,180300,10791778135,3105,3105,3105,3105,29753
20241114,180200,10791778135,3105,3105,3105,3105,0
20241114,180100,10791778135,3105,3105,3105,3105,0
20241114,180000,10791778135,3105,3105,3105,3105,0
20241114,175900,10791778135,3105,3105,3105,3105,0
20241114,175800,10791778135,3105,3105,3105,3105,0
20241114,175700,10791778135,3105,3105,3105,3105,0
20241114,175600,10791778135,3105,3105,3105,3105,0
20241114,175500,10791778135,3105,3105,3105,3105,0
20241114,175400,10791778135,3105,3105,3105,3105,0
20241114,175300,10791778135,3105,3105,3105,3105,0
20241114,175200,10791778135,3105,3105,3105,3105,0
20241114,175100,10791778135,3105,3105,3105,3105,0
20241114,175000,10791778135,3105,3105,3105,3105,0
20241114,174900,10791778135,3105,3105,3105,3105,0
20241114,174800,10791778135,3105,3105,3105,3105,0
20241114,174700,10791778135,3105,3105,3105,3105,0
20241114,174600,10791778135,3105,3105,3105,3105,0
20241114,174500,10791778135,3105,3105,3105,3105,0
20241114,174400,10791778135,3105,3105,3105,3105,0
20241114,174300,10791778135,3105,3105,3105,3105,0
20241114,174200,10791778135,3105,3105,3105,3105,0
20241114,174100,10791778135,3105,3105,3105,3105,0
20241114,174000,10791778135,3105,3105,3105,3105,0
20241114,173900,10791778135,3105,3105,3105,3105,0
20241114,173800,10791778135,3105,3105,3105,3105,0
20241114,173700,10791778135,3105,3105,3105,3105,0
20241114,173600,10791778135,3105,3105,3105,3105,0
20241114,173500,10791778135,3105,3105,3105,3105,0
20241114,173400,10791778135,3105,3105,3105,3105,0
20241114,173300,10791778135,3105,3105,3105,3105,29753
20241114,173200,10791778135,3105,3105,3105,3105,0
20241114,173100,10791778135,3105,3105,3105,3105,0
20241114,173000,10791778135,3105,3105,3105,3105,0
20241114,172900,10791778135,3105,3105,3105,3105,0
20241114,172800,10791778135,3105,3105,3105,3105,0
20241114,172700,10791778135,3105,3105,3105,3105,0
20241114,172600,10791778135,3105,3105,3105,3105,0
20241114,172500,10791778135,3105,3105,3105,3105,0
20241114,172400,10791778135,3105,3105,3105,3105,0
20241114,172300,10791778135,3105,3105,3105,3105,0
20241114,172200,10791778135,3105,3105,3105,3105,0
20241114,172100,10791778135,3105,3105,3105,3105,0
20241114,172000,10791778135,3105,3105,3105,3105,0
20241114,171900,10791778135,3105,3105,3105,3105,0
20241114,171800,10791778135,3105,3105,3105,3105,0
20241114,171700,10791778135,3105,3105,3105,3105,0
20241114,171600,10791778135,3105,3105,3105,3105,0
20241114,171500,10791778135,3105,3105,3105,3105,0
20241114,171400,10791778135,3105,3105,3105,3105,0
20241114,171300,10791778135,3105,3105,3105,3105,0
20241114,171200,10791778135,3105,3105,3105,3105,0
20241114,171100,10791778135,3105,3105,3105,3105,0
20241114,171000,10791778135,3105,3105,3105,3105,0
20241114,170900,10791778135,3105,3105,3105,3105,0
20241114,170800,10791778135,3105,3105,3105,3105,0
20241114,170700,10791778135,3105,3105,3105,3105,0
20241114,170600,10791778135,3105,3105,3105,3105,0
20241114,170500,10791778135,3105,3105,3105,3105,0
20241114,170400,10791778135,3105,3105,3105,3105,0
20241114,170300,10791778135,3105,3105,3105,3105,29753
20241114,170200,10791778135,3105,3105,3105,3105,0
20241114,170100,10791778135,3105,3105,3105,3105,0
20241114,170000,10791778135,3105,3105,3105,3105,0
20241114,165900,10791778135,3105,3105,3105,3105,0
20241114,165800,10791778135,3105,3105,3105,3105,0
20241114,165700,10791778135,3105,3105,3105,3105,0
20241114,165600,10791778135,3105,3105,3105,3105,0
20241114,165500,10791778135,3105,3105,3105,3105,0
20241114,165400,10791778135,3105,3105,3105,3105,0
20241114,165300,10791778135,3105,3105,3105,3105,0
20241114,165200,10791778135,3105,3105,3105,3105,0
20241114,165100,10791778135,3105,3105,3105,3105,0
20241114,165000,10791778135,3105,3105,3105,3105,0
20241114,164900,10791778135,3105,3105,3105,3105,0
20241114,164800,10791778135,3105,3105,3105,3105,0
20241114,164700,10791778135,3105,3105,3105,3105,0
20241114,164600,10791778135,3105,3105,3105,3105,0
20241114,164500,10791778135,3105,3105,3105,3105,0
20241114,164400,10791778135,3105,3105,3105,3105,0
20241114,164300,10791778135,3105,3105,3105,3105,0
20241114,164200,10791778135,3105,3105,3105,3105,0
20241114,164100,10791778135,3105,3105,3105,3105,0
20241114,164000,10791778135,3105,3105,3105,3105,0
20241114,163900,10791778135,3105,3105,3105,3105,0
20241114,163800,10791778135,3105,3105,3105,3105,0
20241114,163700,10791778135,3105,3105,3105,3105,0
20241114,163600,10791778135,3105,3105,3105,3105,0
20241114,163500,10791778135,3105,3105,3105,3105,0
20241114,163400,10791778135,3105,3105,3105,3105,0
20241114,163300,10791778135,3105,3105,3105,3105,29753
20241114,163200,10791778135,3105,3105,3105,3105,0
20241114,163100,10791778135,3105,3105,3105,3105,0
20241114,163000,10791778135,3105,3105,3105,3105,29753
20241114,162900,10699395070,3145,3145,3145,3145,0
20241114,162800,10699395070,3145,3145,3145,3145,0
20241114,162700,10699395070,3145,3145,3145,3145,0
20241114,162600,10699395070,3145,3145,3145,3145,0
20241114,162500,10699395070,3145,3145,3145,3145,0
20241114,162400,10699395070,3145,3145,3145,3145,0
20241114,162300,10699395070,3145,3145,3145,3145,0
20241114,162200,10699395070,3145,3145,3145,3145,0
20241114,162100,10699395070,3145,3145,3145,3145,0
20241114,162000,10699395070,3145,3145,3145,3145,0
20241114,161900,10699395070,3145,3140,3145,3125,12788
20241114,161800,10659279895,3120,3145,3145,3105,29950
20241114,161700,10565884680,3145,3145,3155,3130,18316
20241114,161600,10508454585,3155,3130,3155,3130,7445
20241114,161500,10485077880,3130,3140,3140,3130,2059
20241114,161400,10478633110,3140,3130,3140,3130,10567
20241114,161300,10445505565,3130,3135,3135,3125,5238
20241114,161200,10429102440,3145,3125,3145,3125,6741
20241114,161100,10407922015,3125,3120,3145,3120,7696
20241114,161000,10383813150,3125,3135,3135,3095,14398
20241114,160900,10339039320,3140,3130,3140,3115,15147
20241114,160800,10291722095,3145,3135,3145,3130,4507
20241114,160700,10277575930,3135,3110,3135,3095,17406
20241114,160600,10223564390,3125,3110,3125,3100,2432
20241114,160500,10216005085,3120,3135,3135,3110,12660
20241114,160400,10176495875,3130,3145,3145,3130,669
20241114,160300,10174396600,3145,3140,3145,3135,392
20241114,160200,10173165885,3140,3125,3140,3120,2566
20241114,160100,10165135080,3125,3110,3125,3110,2692
20241114,160000,10156734635,3110,3130,3130,3110,10364
20241114,155900,10124408345,3130,3150,3150,3130,6119
20241114,155800,10105207040,3140,3155,3155,3140,3634
20241114,155700,10093748765,3155,3150,3155,3135,7648
20241114,155600,10069723805,3150,3175,3185,3145,40080
20241114,155500,9942843410,3175,3170,3175,3170,4935
20241114,155400,9927186240,3165,3165,3175,3160,21313
20241114,155300,9859622265,3170,3125,3170,3125,27582
20241114,155200,9772815175,3120,3125,3135,3110,16585
20241114,155100,9720959120,3125,3090,3130,3085,28016
20241114,155000,9633610865,3085,3090,3095,3080,10519
20241114,154900,9601155075,3085,3095,3095,3085,4951
20241114,154800,9585852830,3095,3100,3100,3090,3659
20241114,154700,9574528885,3095,3105,3105,3090,4118
20241114,154600,9561778255,3105,3100,3105,3100,1428
20241114,154500,9557351155,3100,3100,3100,3100,711
20241114,154400,9555147055,3095,3090,3100,3090,1027
20241114,154300,9551967350,3090,3100,3100,3085,6721
20241114,154200,9531192350,3100,3105,3110,3100,4992
20241114,154100,9515683325,3110,3100,3110,3095,2030
20241114,154000,9509391965,3100,3100,3100,3095,152
20241114,153900,9508921015,3105,3095,3105,3090,11958
20241114,153800,9471873235,3090,3090,3095,3085,1713
20241114,153700,9466580285,3090,3100,3100,3085,1737
20241114,153600,9461205295,3100,3090,3100,3085,11069
20241114,153500,9426972265,3090,3070,3090,3070,1370
20241114,153400,9422754230,3070,3070,3075,3070,7548
20241114,153300,9399566860,3075,3070,3080,3070,5871
20241114,153200,9381521835,3070,3060,3085,3060,10726
20241114,153100,9348697815,3065,3080,3090,3060,23355
20241114,153000,9276908190,3070,3070,3070,3070,6596
20241114,152900,9256658470,3070,3070,3080,3070,14081
20241114,152800,9213371475,3075,3075,3075,3065,348
20241114,152700,9212303065,3080,3070,3080,3070,3314
20241114,152600,9202127420,3075,3075,3080,3065,2166
20241114,152500,9195473225,3070,3065,3070,3060,1858
20241114,152400,9189775765,3065,3075,3075,3050,59667
20241114,152300,9007414105,3075,3085,3085,3075,4579
20241114,152200,8993318100,3080,3095,3095,3080,15761
20241114,152100,8944743005,3095,3095,3100,3090,4176
20241114,152000,8931816795,3090,3090,3095,3090,4118
20241114,151900,8919092165,3095,3100,3100,3080,8815
20241114,151800,8891863240,3095,3100,3100,3085,4338
20241114,151700,8878446185,3100,3100,3100,3085,13239
20241114,151600,8837521475,3080,3095,3100,3080,12353
20241114,151500,8799379015,3095,3085,3095,3070,11383
20241114,151400,8764258595,3085,3090,3090,3080,17383
20241114,151300,8710666500,3100,3090,3125,3085,20559
20241114,151200,8646948010,3090,3080,3090,3075,6829
20241114,151100,8625877695,3080,3085,3090,3075,8384
20241114,151000,8600049605,3075,3075,3085,3070,12904
20241114,150900,8560361315,3080,3090,3090,3075,5331
20241114,150800,8543934990,3090,3100,3100,3085,11197
20241114,150700,8509343770,3090,3110,3110,3090,13360
20241114,150600,8467965015,3105,3095,3105,3095,15157
20241114,150500,8421008710,3095,3095,3095,3095,6064
20241114,150400,8402240630,3085,3095,3100,3085,10903
20241114,150300,8368544130,3095,3100,3110,3090,40339
20241114,150200,8243597770,3100,3115,3115,3100,22577
20241114,150100,8173478685,3120,3130,3135,3105,26500
20241114,150000,8090842915,3135,3140,3140,3130,8496
20241114,145900,8064221990,3145,3150,3155,3140,3219
20241114,145800,8054112565,3150,3145,3150,3140,3595
20241114,145700,8042801035,3150,3135,3150,3130,1042
20241114,145600,8039530690,3140,3130,3140,3125,10813
20241114,145500,8005689105,3130,3130,3135,3125,5382
20241114,145400,7988857170,3125,3130,3140,3125,10834
20241114,145300,7954959225,3130,3135,3140,3130,5162
20241114,145200,7938776650,3135,3155,3155,3125,10817
20241114,145100,7904915390,3155,3150,3155,3140,5774
20241114,145000,7886778175,3150,3140,3150,3140,17222
20241114,144900,7832606635,3140,3150,3150,3140,3312
20241114,144800,7822205235,3150,3140,3150,3140,2655
20241114,144700,7813861600,3140,3145,3150,3140,991
20241114,144600,7810747365,3145,3140,3150,3140,5121
20241114,144500,7794647695,3145,3150,3155,3145,11231
20241114,144400,7759299940,3155,3160,3165,3155,5428
20241114,144300,7742167730,3160,3150,3165,3150,8914
20241114,144200,7714010990,3155,3155,3155,3145,7753
20241114,144100,7689577540,3155,3140,3160,3140,20620
20241114,144000,7624618305,3135,3140,3140,3135,6598
20241114,143900,7603921740,3135,3130,3140,3130,1721
20241114,143800,7598521670,3135,3135,3145,3130,5785
20241114,143700,7580391430,3135,3135,3145,3130,8415
20241114,143600,7553974620,3135,3125,3150,3125,7604
20241114,143500,7530115275,3130,3125,3130,3120,4829
20241114,143400,7515011215,3120,3110,3130,3110,12429
20241114,143300,7476228325,3115,3100,3115,3090,14992
20241114,143200,7429694975,3100,3075,3100,3070,13135
20241114,143100,7389137875,3075,3075,3075,3065,7820
20241114,143000,7365116785,3070,3070,3080,3060,4716
20241114,142900,7350617355,3065,3065,3075,3060,9861
20241114,142800,7320373850,3070,3035,3070,3035,19971
20241114,142700,7259408205,3035,3010,3035,3010,33417
20241114,142600,7158583825,3015,3035,3035,3010,55054
20241114,142500,6992273765,3035,3035,3050,3035,11219
20241114,142400,6958171835,3040,3055,3055,3030,41005
20241114,142300,6833547620,3055,3055,3065,3055,11987
20241114,142200,6796893485,3055,3065,3070,3055,13075
20241114,142100,6756884870,3070,3055,3075,3050,6572
20241114,142000,6736717785,3060,3075,3075,3050,22097
20241114,141900,6668952695,3070,3060,3080,3060,7033
20241114,141800,6647375655,3055,3060,3065,3050,14036
20241114,141700,6604470200,3060,3060,3065,3045,26077
20241114,141600,6524884035,3060,3075,3080,3050,48523
20241114,141500,6376638920,3080,3085,3100,3065,19156
20241114,141400,6317690595,3085,3095,3100,3080,25306
20241114,141300,6239567305,3100,3115,3125,3090,50232
20241114,141200,6083523525,3130,3140,3140,3120,30154
20241114,141100,5989124630,3140,3140,3155,3140,12428
20241114,141000,5949989300,3145,3160,3160,3140,18626
20241114,140900,5891311215,3160,3155,3165,3155,2352
20241114,140800,5883888610,3160,3175,3175,3155,3899
20241114,140700,5871584955,3170,3145,3175,3145,7457
20241114,140600,5848033305,3140,3135,3150,3120,4931
20241114,140500,5832602755,3135,3150,3155,3130,7905
20241114,140400,5807770770,3150,3160,3170,3150,10046
20241114,140300,5776032525,3165,3165,3175,3155,8182
20241114,140200,5750162935,3165,3160,3170,3160,5888
20241114,140100,5731514215,3155,3140,3155,3135,10426
20241114,140000,5698708965,3145,3130,3150,3125,5591
20241114,135900,5681144725,3125,3140,3145,3125,2120
20241114,135800,5674502025,3145,3105,3150,3100,25493
20241114,135700,5594898875,3105,3110,3135,3100,30050
20241114,135600,5501535130,3100,3110,3135,3090,86583
20241114,135500,5232381145,3145,3145,3145,3145,0
20241114,135400,5232381145,3145,3145,3145,3145,0
20241114,135300,5232381145,3145,3175,3175,3145,35281
20241114,135200,5121110970,3170,3180,3185,3150,44721
20241114,135100,4979498390,3180,3175,3180,3165,11188
20241114,135000,4944039090,3175,3215,3215,3175,54164
20241114,134900,4771007100,3210,3235,3235,3210,9218
20241114,134800,4741329915,3235,3225,3235,3225,7694
20241114,134700,4716488945,3230,3225,3235,3225,1539
20241114,134600,4711520070,3220,3230,3230,3220,4887
20241114,134500,4695756075,3230,3225,3230,3220,1994
20241114,134400,4689326565,3230,3220,3230,3220,887
20241114,134300,4686467385,3225,3220,3225,3215,5120
20241114,134200,4669991290,3225,3225,3230,3225,2517
20241114,134100,4661873955,3230,3225,3230,3215,3365
20241114,134000,4651040500,3220,3215,3220,3210,3402
20241114,133900,4640106240,3225,3235,3235,3220,18420
20241114,133800,4580687650,3235,3230,3235,3225,5742
20241114,133700,4562165310,3225,3205,3225,3205,4273
20241114,133600,4548417100,3205,3210,3210,3200,2465
20241114,133500,4540514775,3200,3225,3235,3200,29769
20241114,133400,4445027485,3235,3240,3255,3225,10291
20241114,133300,4411736005,3240,3230,3255,3230,3426
20241114,133200,4400625675,3250,3205,3250,3200,13718
20241114,133100,4356435840,3210,3215,3225,3195,17920
20241114,133000,4298875035,3215,3215,3225,3190,25613
20241114,132900,4216863350,3215,3210,3235,3205,38286
20241114,132800,4093505155,3210,3200,3215,3200,15387
20241114,132700,4044166315,3195,3205,3205,3190,22669
20241114,132600,3971729000,3205,3225,3225,3195,36374
20241114,132500,3855204170,3230,3220,3230,3195,39953
20241114,132400,3727000665,3195,3235,3235,3195,49472
20241114,132300,3568167920,3235,3245,3245,3235,12094
20241114,132200,3528993570,3245,3260,3260,3240,20828
20241114,132100,3461267600,3265,3290,3290,3260,28119
20241114,132000,3369191425,3290,3300,3305,3290,23051
20241114,131900,3293210255,3295,3315,3315,3295,44816
20241114,131800,3145234935,3300,3320,3320,3300,9916
20241114,131700,3112398460,3330,3320,3330,3320,3140
20241114,131600,3101961350,3335,3305,3335,3300,16499
20241114,131500,3047389825,3305,3320,3320,3305,7761
20241114,131400,3021710885,3325,3330,3335,3310,12152
20241114,131300,2981394205,3325,3320,3335,3320,11701
20241114,131200,2942531840,3335,3325,3335,3310,8371
20241114,131100,2914763650,3325,3335,3335,3325,1593
20241114,131000,2909464235,3325,3330,3335,3325,5053
20241114,130900,2892645535,3325,3320,3325,3305,8832
20241114,130800,2863381765,3315,3330,3330,3305,46651
20241114,130700,2708868685,3330,3330,3335,3320,9868
20241114,130600,2676035340,3330,3340,3340,3330,8978
20241114,130500,2646110985,3345,3340,3345,3340,362
20241114,130400,2644901885,3340,3335,3340,3335,1561
20241114,130300,2639688360,3335,3330,3335,3325,1012
20241114,130200,2636319495,3330,3320,3335,3320,7306
20241114,130100,2612023370,3315,3340,3340,3305,39883
20241114,130000,2479588600,3345,3345,3350,3335,9128
20241114,125900,2449102410,3345,3355,3355,3345,8757
20241114,125800,2419783470,3355,3355,3365,3350,4147
20241114,125700,2405884765,3355,3365,3375,3350,17640
20241114,125600,2346654375,3370,3370,3375,3365,12142
20241114,125500,2305767870,3370,3370,3370,3370,10
20241114,125400,2305734170,3360,3370,3370,3360,7780
20241114,125300,2279558920,3370,3375,3380,3365,13440
20241114,125200,2234206430,3375,3395,3395,3365,35779
20241114,125100,2113239040,3395,3400,3400,3390,17015
20241114,125000,2055474750,3400,3405,3405,3400,14532
20241114,124900,2006064895,3410,3410,3410,3410,241
20241114,124800,2005243085,3400,3405,3405,3400,1070
20241114,124700,2001605020,3405,3410,3410,3405,1034
20241114,124600,1998082580,3410,3405,3410,3405,6
20241114,124500,1998062130,3405,3410,3410,3405,6797
20241114,124400,1974889345,3415,3415,3415,3415,105
20241114,124300,1974530770,3415,3415,3415,3415,249
20241114,124200,1973680435,3415,3410,3415,3405,885
20241114,124100,1970664985,3410,3410,3410,3410,0
20241114,124000,1970664985,3410,3410,3410,3410,1581
20241114,123900,1965273775,3410,3405,3410,3400,1349
20241114,123800,1960681910,3410,3410,3410,3410,406
20241114,123700,1959297450,3405,3405,3405,3405,5
20241114,123600,1959280425,3400,3405,3405,3400,1033
20241114,123500,1955764055,3405,3410,3410,3405,7256
20241114,123400,1931028535,3415,3415,3415,3415,2430
20241114,123300,1922730085,3415,3420,3420,3415,6204
20241114,123200,1901543410,3420,3420,3420,3420,54
20241114,123100,1901358730,3420,3420,3420,3420,302
20241114,123000,1900325890,3420,3420,3420,3420,668
20241114,122900,1898041330,3420,3435,3435,3420,2798
20241114,122800,1888465270,3435,3435,3435,3435,2
20241114,122700,1888458400,3435,3430,3435,3425,1382
20241114,122600,1883714960,3430,3425,3430,3425,522
20241114,122500,1881925525,3425,3420,3425,3420,2729
20241114,122400,1872582165,3420,3420,3420,3420,4
20241114,122300,1872568485,3420,3420,3420,3420,193
20241114,122200,1871908425,3420,3420,3420,3420,502
20241114,122100,1870191585,3420,3420,3420,3420,129
20241114,122000,1869750405,3420,3420,3420,3420,1216
20241114,121900,1865591685,3420,3420,3420,3420,1425
20241114,121800,1860718185,3415,3430,3430,3415,7390
20241114,121700,1835439320,3430,3420,3430,3420,195
20241114,121600,1834770670,3430,3430,3430,3425,223
20241114,121500,1834006280,3430,3425,3430,3425,11
20241114,121400,1833968585,3425,3420,3425,3420,1100
20241114,121300,1830204715,3420,3415,3420,3415,1459
20241114,121200,1825221155,3410,3415,3415,3405,10197
20241114,121100,1790433805,3415,3415,3415,3415,0
20241114,121000,1790433805,3415,3410,3420,3410,11037
20241114,120900,1752756970,3410,3410,3410,3410,506
20241114,120800,1751031510,3405,3405,3405,3405,300
20241114,120700,1750010010,3405,3405,3405,3405,4552
20241114,120600,1734510450,3405,3405,3405,3405,0
20241114,120500,1734510450,3405,3400,3405,3400,601
20241114,120400,1732466505,3400,3400,3400,3400,230
20241114,120300,1731684505,3395,3395,3395,3395,1000
20241114,120200,1728289505,3390,3390,3395,3385,9839
20241114,120100,1694912680,3390,3395,3400,3390,2382
20241114,120000,1686828175,3390,3390,3390,3390,8
20241114,115900,1686801055,3390,3390,3390,3380,6176
20241114,115800,1665891320,3400,3395,3400,3395,343
20241114,115700,1664725980,3395,3400,3400,3385,7092
20241114,115600,1640694230,3405,3400,3405,3390,7295
20241114,115500,1615908910,3400,3390,3400,3385,8163
20241114,115400,1588251540,3390,3400,3405,3390,14475
20241114,115300,1539142845,3405,3410,3410,3390,22988
20241114,115200,1461177170,3410,3405,3410,3405,640
20241114,115100,1458996780,3405,3400,3405,3400,6978
20241114,115000,1435271570,3405,3420,3420,3400,22066
20241114,114900,1360191050,3410,3425,3425,3410,3745
20241114,114800,1347398465,3430,3430,3430,3430,7
20241114,114700,1347374455,3425,3425,3425,3425,3
20241114,114600,1347364180,3420,3425,3425,3420,1833
20241114,114500,1341093475,3425,3430,3430,3425,14
20241114,114400,1341045460,3430,3430,3430,3430,15
20241114,114300,1340994010,3430,3425,3430,3425,84
20241114,114200,1340705915,3425,3440,3440,3420,12044
20241114,114100,1299457125,3445,3440,3445,3440,335
20241114,114000,1298304300,3440,3445,3445,3440,9
20241114,113900,1298273300,3445,3445,3445,3445,210
20241114,113800,1297549850,3445,3445,3445,3445,250
20241114,113700,1296688600,3445,3445,3445,3445,2
20241114,113600,1296681710,3440,3450,3450,3440,1333
20241114,113500,1292095335,3450,3450,3450,3450,216
20241114,113400,1291350135,3445,3445,3445,3445,0
20241114,113300,1291350135,3445,3440,3445,3440,433
20241114,113200,1289859710,3440,3440,3445,3440,308
20241114,113100,1288800165,3440,3445,3445,3435,5851
20241114,113000,1268699325,3440,3440,3440,3440,401
20241114,112900,1267319885,3445,3440,3445,3430,20283
20241114,112800,1197738730,3435,3440,3440,3430,5011
20241114,112700,1180535490,3440,3440,3440,3440,96
20241114,112600,1180205250,3435,3445,3445,3435,2087
20241114,112500,1173035535,3445,3445,3450,3435,6201
20241114,112400,1151701790,3445,3445,3445,3445,0
20241114,112300,1151701790,3445,3450,3450,3445,307
20241114,112200,1150644140,3445,3445,3445,3445,1780
20241114,112100,1144512040,3450,3455,3455,3450,1715
20241114,112000,1138593740,3455,3450,3455,3450,1433
20241114,111900,1133648040,3450,3450,3450,3450,0
20241114,111800,1133648040,3450,3450,3450,3450,2
20241114,111700,1133641140,3445,3445,3445,3445,600
20241114,111600,1131574140,3450,3450,3450,3445,1154
20241114,111500,1127592865,3455,3455,3455,3455,271
20241114,111400,1126656560,3450,3455,3455,3450,4972
20241114,111300,1109502500,3445,3445,3445,3445,0
20241114,111200,1109502500,3445,3450,3450,3445,1339
20241114,111100,1104888110,3445,3445,3445,3445,0
20241114,111000,1104888110,3445,3440,3445,3440,2539
20241114,110900,1096151255,3445,3455,3455,3445,4711
20241114,110800,1079916085,3455,3455,3455,3455,8
20241114,110700,1079888445,3450,3450,3450,3450,0
20241114,110600,1079888445,3450,3450,3450,3450,50
20241114,110500,1079715945,3450,3450,3450,3450,401
20241114,110400,1078332495,3445,3440,3445,3430,7827
20241114,110300,1051432420,3435,3435,3435,3430,957
20241114,110200,1048146565,3435,3440,3440,3435,5184
20241114,110100,1030338525,3440,3440,3440,3440,100
20241114,110000,1029994525,3440,3440,3440,3440,910
20241114,105900,1026864125,3445,3445,3445,3445,245
20241114,105800,1026020100,3440,3440,3440,3440,0
20241114,105700,1026020100,3440,3455,3455,3435,22147
20241114,105600,949874950,3455,3455,3455,3455,173
20241114,105500,949277235,3460,3470,3470,3450,10415
20241114,105400,913312200,3460,3460,3460,3460,0
20241114,105300,913312200,3460,3460,3460,3460,241
20241114,105200,912478340,3460,3455,3460,3450,15434
20241114,105100,859229250,3460,3460,3460,3460,450
20241114,105000,857672250,3455,3470,3470,3450,22047
20241114,104900,781390745,3475,3475,3480,3475,1727
20241114,104800,775388330,3475,3480,3480,3475,15000
20241114,104700,723254650,3480,3475,3480,3475,4405
20241114,104600,707947260,3475,3475,3475,3475,290
20241114,104500,706939510,3475,3475,3475,3475,93
20241114,104400,706616335,3460,3460,3460,3460,237
20241114,104300,705796315,3465,3460,3465,3460,4446
20241114,104200,690400815,3450,3450,3450,3450,5828
20241114,104100,670294215,3450,3450,3450,3450,315
20241114,104000,669207465,3450,3450,3450,3450,0
20241114,103900,669207465,3450,3465,3470,3450,17880
20241114,103800,607454390,3460,3460,3460,3460,10
20241114,103700,607419790,3460,3475,3475,3460,3894
20241114,103600,593926715,3475,3475,3475,3475,548
20241114,103500,592022415,3475,3480,3480,3475,2551
20241114,103400,583157670,3480,3485,3485,3480,821
20241114,103300,580300580,3490,3475,3490,3475,5352
20241114,103200,561655865,3470,3495,3495,3470,12588
20241114,103100,517879080,3500,3505,3505,3500,5844
20241114,103000,497424405,3505,3485,3505,3485,5858
20241114,102900,476989995,3475,3480,3480,3475,5000
20241114,102800,459613890,3480,3485,3485,3480,80
20241114,102700,459335340,3490,3480,3490,3465,15792
20241114,102600,404528125,3475,3495,3495,3470,5688
20241114,102500,384722830,3500,3495,3500,3495,1915
20241114,102400,378029635,3500,3510,3510,3500,662
20241114,102300,375709035,3510,3510,3510,3510,0
20241114,102200,375709035,3510,3510,3510,3510,232
20241114,102100,374894715,3510,3510,3510,3505,432
20241114,102000,373379255,3510,3510,3525,3505,8068
20241114,101900,345081545,3510,3515,3515,3510,13869
20241114,101800,296398905,3520,3515,3520,3510,9948
20241114,101700,261416840,3515,3510,3515,3510,3824
20241114,101600,247985250,3505,3510,3510,3495,5029
20241114,101500,230360280,3495,3520,3520,3495,18888
20241114,101400,164265060,3515,3520,3525,3510,907
20241114,101300,161076905,3515,3515,3515,3515,7
20241114,101200,161052300,3515,3530,3540,3515,3435
20241114,101100,148950130,3530,3525,3530,3525,1319
20241114,101000,144294145,3520,3520,3520,3520,26
20241114,100900,144202625,3520,3515,3520,3515,1904
20241114,100800,137505085,3510,3500,3510,3500,3423
20241114,100700,125519805,3510,3505,3510,3485,7487
20241114,100600,99377785,3515,3500,3515,3500,556
20241114,100500,97427610,3495,3495,3500,3495,825
20241114,100400,94542360,3495,3500,3500,3495,3091
20241114,100300,83729310,3500,3505,3515,3500,1387
20241114,100200,78872495,3500,3485,3510,3485,3960
20241114,100100,65004325,3480,3505,3505,3480,8335
20241114,100000,35898085,3500,3490,3500,3480,10281