KissMeData/001200/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,183300,1538056005,3855,3855,3855,3855,13523
20241107,183200,1538056005,3855,3855,3855,3855,0
20241107,183100,1538056005,3855,3855,3855,3855,0
20241107,183000,1538056005,3855,3855,3855,3855,0
20241107,182900,1538056005,3855,3855,3855,3855,0
20241107,182800,1538056005,3855,3855,3855,3855,0
20241107,182700,1538056005,3855,3855,3855,3855,0
20241107,182600,1538056005,3855,3855,3855,3855,0
20241107,182500,1538056005,3855,3855,3855,3855,0
20241107,182400,1538056005,3855,3855,3855,3855,0
20241107,182300,1538056005,3855,3855,3855,3855,0
20241107,182200,1538056005,3855,3855,3855,3855,0
20241107,182100,1538056005,3855,3855,3855,3855,0
20241107,182000,1538056005,3855,3855,3855,3855,0
20241107,181900,1538056005,3855,3855,3855,3855,0
20241107,181800,1538056005,3855,3855,3855,3855,0
20241107,181700,1538056005,3855,3855,3855,3855,0
20241107,181600,1538056005,3855,3855,3855,3855,0
20241107,181500,1538056005,3855,3855,3855,3855,0
20241107,181400,1538056005,3855,3855,3855,3855,0
20241107,181300,1538056005,3855,3855,3855,3855,0
20241107,181200,1538056005,3855,3855,3855,3855,0
20241107,181100,1538056005,3855,3855,3855,3855,0
20241107,181000,1538056005,3855,3855,3855,3855,0
20241107,180900,1538056005,3855,3855,3855,3855,0
20241107,180800,1538056005,3855,3855,3855,3855,0
20241107,180700,1538056005,3855,3855,3855,3855,0
20241107,180600,1538056005,3855,3855,3855,3855,0
20241107,180500,1538056005,3855,3855,3855,3855,0
20241107,180400,1538056005,3855,3855,3855,3855,0
20241107,180300,1538056005,3855,3855,3855,3855,13523
20241107,180200,1538056005,3855,3855,3855,3855,0
20241107,180100,1538056005,3855,3855,3855,3855,0
20241107,180000,1538056005,3855,3855,3855,3855,0
20241107,175900,1538056005,3855,3855,3855,3855,0
20241107,175800,1538056005,3855,3855,3855,3855,0
20241107,175700,1538056005,3855,3855,3855,3855,0
20241107,175600,1538056005,3855,3855,3855,3855,0
20241107,175500,1538056005,3855,3855,3855,3855,0
20241107,175400,1538056005,3855,3855,3855,3855,0
20241107,175300,1538056005,3855,3855,3855,3855,0
20241107,175200,1538056005,3855,3855,3855,3855,0
20241107,175100,1538056005,3855,3855,3855,3855,0
20241107,175000,1538056005,3855,3855,3855,3855,0
20241107,174900,1538056005,3855,3855,3855,3855,0
20241107,174800,1538056005,3855,3855,3855,3855,0
20241107,174700,1538056005,3855,3855,3855,3855,0
20241107,174600,1538056005,3855,3855,3855,3855,0
20241107,174500,1538056005,3855,3855,3855,3855,0
20241107,174400,1538056005,3855,3855,3855,3855,0
20241107,174300,1538056005,3855,3855,3855,3855,0
20241107,174200,1538056005,3855,3855,3855,3855,0
20241107,174100,1538056005,3855,3855,3855,3855,0
20241107,174000,1538056005,3855,3855,3855,3855,0
20241107,173900,1538056005,3855,3855,3855,3855,0
20241107,173800,1538056005,3855,3855,3855,3855,0
20241107,173700,1538056005,3855,3855,3855,3855,0
20241107,173600,1538056005,3855,3855,3855,3855,0
20241107,173500,1538056005,3855,3855,3855,3855,0
20241107,173400,1538056005,3855,3855,3855,3855,0
20241107,173300,1538056005,3855,3855,3855,3855,13523
20241107,173200,1538056005,3855,3855,3855,3855,0
20241107,173100,1538056005,3855,3855,3855,3855,0
20241107,173000,1538056005,3855,3855,3855,3855,0
20241107,172900,1538056005,3855,3855,3855,3855,0
20241107,172800,1538056005,3855,3855,3855,3855,0
20241107,172700,1538056005,3855,3855,3855,3855,0
20241107,172600,1538056005,3855,3855,3855,3855,0
20241107,172500,1538056005,3855,3855,3855,3855,0
20241107,172400,1538056005,3855,3855,3855,3855,0
20241107,172300,1538056005,3855,3855,3855,3855,0
20241107,172200,1538056005,3855,3855,3855,3855,0
20241107,172100,1538056005,3855,3855,3855,3855,0
20241107,172000,1538056005,3855,3855,3855,3855,0
20241107,171900,1538056005,3855,3855,3855,3855,0
20241107,171800,1538056005,3855,3855,3855,3855,0
20241107,171700,1538056005,3855,3855,3855,3855,0
20241107,171600,1538056005,3855,3855,3855,3855,0
20241107,171500,1538056005,3855,3855,3855,3855,0
20241107,171400,1538056005,3855,3855,3855,3855,0
20241107,171300,1538056005,3855,3855,3855,3855,0
20241107,171200,1538056005,3855,3855,3855,3855,0
20241107,171100,1538056005,3855,3855,3855,3855,0
20241107,171000,1538056005,3855,3855,3855,3855,0
20241107,170900,1538056005,3855,3855,3855,3855,0
20241107,170800,1538056005,3855,3855,3855,3855,0
20241107,170700,1538056005,3855,3855,3855,3855,0
20241107,170600,1538056005,3855,3855,3855,3855,0
20241107,170500,1538056005,3855,3855,3855,3855,0
20241107,170400,1538056005,3855,3855,3855,3855,0
20241107,170300,1538056005,3855,3855,3855,3855,13523
20241107,170200,1538056005,3855,3855,3855,3855,0
20241107,170100,1538056005,3855,3855,3855,3855,0
20241107,170000,1538056005,3855,3855,3855,3855,0
20241107,165900,1538056005,3855,3855,3855,3855,0
20241107,165800,1538056005,3855,3855,3855,3855,0
20241107,165700,1538056005,3855,3855,3855,3855,0
20241107,165600,1538056005,3855,3855,3855,3855,0
20241107,165500,1538056005,3855,3855,3855,3855,0
20241107,165400,1538056005,3855,3855,3855,3855,0
20241107,165300,1538056005,3855,3855,3855,3855,0
20241107,165200,1538056005,3855,3855,3855,3855,0
20241107,165100,1538056005,3855,3855,3855,3855,0
20241107,165000,1538056005,3855,3855,3855,3855,0
20241107,164900,1538056005,3855,3855,3855,3855,0
20241107,164800,1538056005,3855,3855,3855,3855,0
20241107,164700,1538056005,3855,3855,3855,3855,0
20241107,164600,1538056005,3855,3855,3855,3855,0
20241107,164500,1538056005,3855,3855,3855,3855,0
20241107,164400,1538056005,3855,3855,3855,3855,0
20241107,164300,1538056005,3855,3855,3855,3855,0
20241107,164200,1538056005,3855,3855,3855,3855,0
20241107,164100,1538056005,3855,3855,3855,3855,0
20241107,164000,1538056005,3855,3855,3855,3855,0
20241107,163900,1538056005,3855,3855,3855,3855,0
20241107,163800,1538056005,3855,3855,3855,3855,0
20241107,163700,1538056005,3855,3855,3855,3855,0
20241107,163600,1538056005,3855,3855,3855,3855,0
20241107,163500,1538056005,3855,3855,3855,3855,0
20241107,163400,1538056005,3855,3855,3855,3855,0
20241107,163300,1538056005,3855,3855,3855,3855,13523
20241107,163200,1538056005,3855,3855,3855,3855,0
20241107,163100,1538056005,3855,3855,3855,3855,0
20241107,163000,1538056005,3855,3855,3855,3855,0
20241107,162900,1538056005,3855,3855,3855,3855,0
20241107,162800,1538056005,3855,3855,3855,3855,0
20241107,162700,1538056005,3855,3855,3855,3855,0
20241107,162600,1538056005,3855,3855,3855,3855,0
20241107,162500,1538056005,3855,3855,3855,3855,0
20241107,162400,1538056005,3855,3855,3855,3855,0
20241107,162300,1538056005,3855,3855,3855,3855,0
20241107,162200,1538056005,3855,3855,3855,3855,0
20241107,162100,1538056005,3855,3855,3855,3855,0
20241107,162000,1538056005,3855,3855,3855,3855,0
20241107,161900,1538056005,3855,3855,3855,3855,0
20241107,161800,1538056005,3855,3855,3855,3855,0
20241107,161700,1538056005,3855,3855,3855,3855,0
20241107,161600,1538056005,3855,3855,3855,3855,0
20241107,161500,1538056005,3855,3855,3855,3855,0
20241107,161400,1538056005,3855,3855,3855,3855,0
20241107,161300,1538056005,3855,3855,3855,3855,0
20241107,161200,1538056005,3855,3855,3855,3855,0
20241107,161100,1538056005,3855,3855,3855,3855,0
20241107,161000,1538056005,3855,3855,3855,3855,0
20241107,160900,1538056005,3855,3855,3855,3855,0
20241107,160800,1538056005,3855,3855,3855,3855,0
20241107,160700,1538056005,3855,3855,3855,3855,0
20241107,160600,1538056005,3855,3855,3855,3855,0
20241107,160500,1538056005,3855,3855,3855,3855,0
20241107,160400,1538056005,3855,3855,3855,3855,0
20241107,160300,1538056005,3855,3855,3855,3855,13523
20241107,160200,1538056005,3855,3855,3855,3855,0
20241107,160100,1538056005,3855,3855,3855,3855,0
20241107,160000,1538056005,3855,3855,3855,3855,0
20241107,155900,1538056005,3855,3855,3855,3855,0
20241107,155800,1538056005,3855,3855,3855,3855,0
20241107,155700,1538056005,3855,3855,3855,3855,0
20241107,155600,1538056005,3855,3855,3855,3855,0
20241107,155500,1538056005,3855,3855,3855,3855,0
20241107,155400,1538056005,3855,3855,3855,3855,0
20241107,155300,1538056005,3855,3855,3855,3855,0
20241107,155200,1538056005,3855,3855,3855,3855,0
20241107,155100,1538056005,3855,3855,3855,3855,0
20241107,155000,1538056005,3855,3855,3855,3855,0
20241107,154900,1538056005,3855,3855,3855,3855,0
20241107,154800,1538056005,3855,3855,3855,3855,0
20241107,154700,1538056005,3855,3855,3855,3855,0
20241107,154600,1538056005,3855,3855,3855,3855,0
20241107,154500,1538056005,3855,3855,3855,3855,0
20241107,154400,1538056005,3855,3855,3855,3855,0
20241107,154300,1538056005,3855,3855,3855,3855,0
20241107,154200,1538056005,3855,3855,3855,3855,0
20241107,154100,1538056005,3855,3855,3855,3855,0
20241107,154000,1538056005,3855,3855,3855,3855,0
20241107,153900,1538056005,3855,3855,3855,3855,0
20241107,153800,1538056005,3855,3855,3855,3855,0
20241107,153700,1538056005,3855,3855,3855,3855,0
20241107,153600,1538056005,3855,3855,3855,3855,0
20241107,153500,1538056005,3855,3855,3855,3855,0
20241107,153400,1538056005,3855,3855,3855,3855,0
20241107,153300,1538056005,3855,3855,3855,3855,13523
20241107,153200,1538056005,3855,3855,3855,3855,0
20241107,153100,1538056005,3855,3855,3855,3855,0
20241107,153000,1538056005,3855,3855,3855,3855,13523
20241107,152900,1485924840,3865,3865,3865,3865,0
20241107,152800,1485924840,3865,3865,3865,3865,0
20241107,152700,1485924840,3865,3865,3865,3865,0
20241107,152600,1485924840,3865,3865,3865,3865,0
20241107,152500,1485924840,3865,3865,3865,3865,0
20241107,152400,1485924840,3865,3865,3865,3865,0
20241107,152300,1485924840,3865,3865,3865,3865,0
20241107,152200,1485924840,3865,3865,3865,3865,0
20241107,152100,1485924840,3865,3865,3865,3865,0
20241107,152000,1485924840,3865,3865,3865,3865,0
20241107,151900,1485924840,3865,3870,3880,3865,6007
20241107,151800,1462700305,3865,3870,3880,3865,7933
20241107,151700,1431999735,3865,3870,3880,3865,5422
20241107,151600,1410992230,3875,3880,3880,3870,9
20241107,151500,1410957355,3870,3880,3880,3870,6799
20241107,151400,1384639800,3880,3890,3890,3880,173
20241107,151300,1383967460,3890,3885,3890,3885,323
20241107,151200,1382712600,3890,3885,3895,3885,1067
20241107,151100,1378561965,3885,3890,3890,3885,502
20241107,151000,1376611650,3885,3885,3885,3885,619
20241107,150900,1374206835,3890,3895,3900,3890,247
20241107,150800,1373243675,3890,3885,3890,3885,2
20241107,150700,1373235900,3885,3890,3895,3885,203
20241107,150600,1372446400,3890,3895,3900,3890,244
20241107,150500,1371494900,3885,3885,3885,3885,2
20241107,150400,1371487130,3890,3890,3890,3890,10
20241107,150300,1371448230,3885,3885,3900,3885,258
20241107,150200,1370443060,3885,3885,3885,3885,2
20241107,150100,1370435290,3885,3890,3890,3885,4502
20241107,150000,1352944745,3890,3895,3895,3890,1693
20241107,145900,1346356835,3895,3895,3895,3895,0
20241107,145800,1346356835,3895,3895,3895,3895,4
20241107,145700,1346341255,3895,3900,3900,3895,426
20241107,145600,1344680810,3900,3900,3900,3900,2
20241107,145500,1344673010,3900,3900,3900,3900,1
20241107,145400,1344669110,3900,3900,3900,3900,238
20241107,145300,1343740910,3900,3900,3900,3900,13
20241107,145200,1343690210,3900,3900,3900,3900,2
20241107,145100,1343682410,3900,3900,3900,3900,240
20241107,145000,1342746410,3900,3900,3900,3900,1
20241107,144900,1342742510,3895,3905,3905,3895,606
20241107,144800,1340382105,3900,3900,3905,3900,253
20241107,144700,1339394670,3900,3900,3900,3900,4
20241107,144600,1339379070,3900,3900,3900,3900,5
20241107,144500,1339359570,3900,3900,3900,3900,239
20241107,144400,1338427470,3900,3900,3900,3895,7
20241107,144300,1338400190,3900,3900,3900,3900,2
20241107,144200,1338392390,3900,3900,3900,3900,236
20241107,144100,1337471990,3900,3900,3900,3900,3
20241107,144000,1337460290,3900,3900,3900,3900,2
20241107,143900,1337452490,3900,3900,3900,3900,417
20241107,143800,1335826190,3900,3900,3900,3900,1
20241107,143700,1335822290,3900,3900,3900,3900,0
20241107,143600,1335822290,3900,3900,3900,3900,236
20241107,143500,1334901890,3900,3900,3900,3895,106
20241107,143400,1334488990,3900,3900,3900,3900,1002
20241107,143300,1330581190,3900,3900,3900,3900,1763
20241107,143200,1323705490,3905,3905,3905,3900,181
20241107,143100,1322999185,3905,3890,3905,3890,3465
20241107,143000,1309469545,3905,3895,3905,3895,2238
20241107,142900,1300740205,3895,3895,3895,3890,5
20241107,142800,1300720735,3895,3895,3895,3895,967
20241107,142700,1296954270,3900,3875,3905,3875,9516
20241107,142600,1259958860,3875,3875,3875,3875,5
20241107,142500,1259939485,3875,3875,3880,3870,888
20241107,142400,1256502605,3880,3880,3900,3880,7420
20241107,142300,1227612945,3880,3880,3880,3880,4
20241107,142200,1227597425,3880,3880,3880,3880,2
20241107,142100,1227589665,3880,3875,3880,3875,255
20241107,142000,1226600650,3875,3875,3875,3875,90
20241107,141900,1226251900,3875,3875,3875,3875,23
20241107,141800,1226162775,3875,3880,3880,3875,396
20241107,141700,1224627095,3875,3875,3875,3875,0
20241107,141600,1224627095,3875,3875,3880,3875,325
20241107,141500,1223366125,3880,3880,3880,3880,237
20241107,141400,1222446565,3875,3880,3880,3875,1079
20241107,141300,1218265430,3880,3880,3880,3880,2
20241107,141200,1218257670,3880,3885,3890,3880,595
20241107,141100,1215947005,3880,3885,3885,3880,948
20241107,141000,1212268690,3885,3890,3890,3885,904
20241107,140900,1208756645,3895,3885,3895,3885,244
20241107,140800,1207808220,3885,3885,3885,3885,276
20241107,140700,1206735960,3885,3885,3885,3885,5
20241107,140600,1206716535,3885,3885,3885,3885,237
20241107,140500,1205795790,3885,3885,3885,3885,1
20241107,140400,1205791905,3885,3885,3885,3885,1
20241107,140300,1205788020,3885,3880,3885,3880,240
20241107,140200,1204856595,3880,3880,3880,3880,1
20241107,140100,1204852715,3880,3880,3880,3880,402
20241107,140000,1203292955,3875,3875,3880,3875,1291
20241107,135900,1198290265,3875,3875,3875,3875,4
20241107,135800,1198274765,3875,3880,3880,3875,290
20241107,135700,1197150990,3880,3880,3880,3880,241
20241107,135600,1196215910,3880,3885,3885,3880,16
20241107,135500,1196153815,3885,3885,3885,3885,5
20241107,135400,1196134390,3885,3880,3885,3880,238
20241107,135300,1195210370,3880,3880,3880,3875,281
20241107,135200,1194121460,3880,3885,3885,3880,217
20241107,135100,1193279490,3885,3880,3885,3880,240
20241107,135000,1192348270,3880,3880,3880,3880,9
20241107,134900,1192313350,3875,3875,3875,3875,1510
20241107,134800,1186462100,3875,3880,3880,3875,244
20241107,134700,1185515415,3880,3875,3880,3875,4
20241107,134600,1185499900,3870,3885,3885,3870,802
20241107,134500,1182391930,3885,3885,3885,3885,241
20241107,134400,1181455645,3885,3885,3885,3885,3
20241107,134300,1181443990,3880,3890,3890,3880,1007
20241107,134200,1177536805,3890,3885,3890,3885,237
20241107,134100,1176615355,3885,3890,3890,3885,1005
20241107,134000,1172710925,3895,3890,3895,3890,45
20241107,133900,1172535865,3890,3890,3890,3890,241
20241107,133800,1171598375,3890,3890,3890,3880,4423
20241107,133700,1154437110,3890,3895,3895,3885,3239
20241107,133600,1141835885,3895,3900,3905,3895,584
20241107,133500,1139559990,3890,3895,3900,3890,1205
20241107,133400,1134869510,3900,3900,3900,3900,1
20241107,133300,1134865610,3895,3895,3895,3895,237
20241107,133200,1133942495,3895,3895,3895,3895,5
20241107,133100,1133923020,3900,3915,3915,3900,425
20241107,133000,1132265460,3915,3910,3915,3910,237
20241107,132900,1131338315,3900,3910,3910,3900,20
20241107,132800,1131260195,3905,3910,3910,3905,13
20241107,132700,1131209405,3910,3900,3910,3900,274
20241107,132600,1130138385,3910,3905,3910,3905,1479
20241107,132500,1124362740,3905,3905,3905,3905,1
20241107,132400,1124358835,3905,3900,3905,3900,238
20241107,132300,1123429455,3900,3900,3900,3900,2
20241107,132200,1123421655,3900,3900,3900,3900,0
20241107,132100,1123421655,3900,3900,3905,3895,1752
20241107,132000,1116586850,3900,3900,3900,3900,8
20241107,131900,1116555650,3905,3900,3905,3900,6
20241107,131800,1116532245,3900,3910,3915,3900,492
20241107,131700,1114608670,3905,3905,3905,3905,0
20241107,131600,1114608670,3905,3905,3905,3905,0
20241107,131500,1114608670,3905,3915,3920,3905,1698
20241107,131400,1107972940,3915,3915,3915,3915,0
20241107,131300,1107972940,3915,3910,3915,3900,1509
20241107,131200,1102067005,3915,3910,3915,3910,238
20241107,131100,1101136355,3910,3910,3910,3910,1
20241107,131000,1101132445,3910,3910,3910,3910,0
20241107,130900,1101132445,3910,3910,3910,3910,239
20241107,130800,1100197955,3900,3920,3920,3900,236
20241107,130700,1099275305,3910,3905,3915,3905,20473
20241107,130600,1019233755,3900,3900,3905,3900,556
20241107,130500,1017065350,3900,3900,3900,3900,19
20241107,130400,1016991250,3900,3900,3900,3900,17
20241107,130300,1016924950,3900,3900,3900,3900,252
20241107,130200,1015942150,3900,3900,3900,3900,15
20241107,130100,1015883650,3900,3900,3900,3900,14
20241107,130000,1015829050,3900,3900,3900,3900,248
20241107,125900,1014861850,3900,3900,3900,3900,1
20241107,125800,1014857950,3890,3900,3900,3890,2598
20241107,125700,1004750740,3900,3900,3900,3900,281
20241107,125600,1003654840,3900,3895,3900,3895,34
20241107,125500,1003522245,3900,3900,3900,3900,10
20241107,125400,1003483245,3900,3895,3900,3895,308
20241107,125300,1002282055,3895,3895,3900,3895,26
20241107,125200,1002180725,3895,3895,3895,3895,105
20241107,125100,1001771750,3895,3895,3895,3895,239
20241107,125000,1000840845,3895,3890,3895,3885,3241
20241107,124900,988244505,3895,3895,3895,3895,16
20241107,124800,988182185,3895,3895,3900,3895,260
20241107,124700,987168305,3895,3895,3895,3890,66
20241107,124600,986911380,3900,3900,3900,3900,9
20241107,124500,986876280,3900,3900,3900,3900,240
20241107,124400,985940280,3900,3900,3900,3900,262
20241107,124300,984918480,3905,3905,3905,3905,9
20241107,124200,984883335,3905,3905,3905,3905,477
20241107,124100,983020650,3905,3905,3905,3905,120
20241107,124000,982552050,3905,3905,3905,3905,97
20241107,123900,982173265,3905,3905,3905,3905,258
20241107,123800,981165775,3905,3905,3905,3905,124
20241107,123700,980681555,3905,3905,3905,3905,20
20241107,123600,980603455,3905,3905,3905,3905,248
20241107,123500,979635015,3900,3905,3905,3900,301
20241107,123400,978461110,3905,3900,3905,3900,222
20241107,123300,977595305,3900,3900,3900,3900,239
20241107,123200,976663205,3900,3900,3900,3900,0
20241107,123100,976663205,3900,3905,3905,3900,2294
20241107,123000,967716600,3905,3905,3905,3905,1207
20241107,122900,963003265,3905,3905,3905,3905,1801
20241107,122800,955970360,3905,3905,3905,3905,2
20241107,122700,955962550,3905,3900,3905,3900,242
20241107,122600,955018745,3895,3900,3900,3895,6
20241107,122500,954995370,3900,3900,3900,3900,27
20241107,122400,954890070,3900,3900,3905,3900,338
20241107,122300,953571745,3900,3900,3900,3900,47
20241107,122200,953388445,3900,3895,3900,3895,2047
20241107,122100,945415365,3895,3895,3895,3895,241
20241107,122000,944476670,3895,3890,3895,3890,64
20241107,121900,944227700,3890,3890,3890,3890,269
20241107,121800,943181290,3890,3890,3890,3890,737
20241107,121700,940314360,3890,3885,3890,3885,3290
20241107,121600,927532550,3885,3885,3885,3885,27
20241107,121500,927427655,3885,3885,3885,3885,2373
20241107,121400,918208550,3885,3885,3885,3885,1
20241107,121300,918204665,3885,3885,3885,3885,12
20241107,121200,918158045,3885,3885,3885,3885,2111
20241107,121100,909956810,3885,3880,3885,3880,115
20241107,121000,909510600,3885,3885,3885,3885,2
20241107,120900,909502830,3885,3885,3885,3885,250
20241107,120800,908531580,3885,3885,3885,3885,9
20241107,120700,908496615,3885,3885,3885,3885,9
20241107,120600,908461650,3885,3885,3885,3885,246
20241107,120500,907505940,3885,3885,3885,3885,14
20241107,120400,907451550,3885,3885,3885,3885,1
20241107,120300,907447665,3880,3885,3885,3880,550
20241107,120200,905312415,3885,3885,3885,3885,3094
20241107,120100,893292225,3885,3880,3885,3880,17754
20241107,120000,824398435,3880,3880,3880,3880,1073
20241107,115900,820235195,3880,3880,3880,3880,17
20241107,115800,820169235,3880,3880,3880,3880,10
20241107,115700,820130435,3880,3880,3880,3880,1241
20241107,115600,815315355,3875,3880,3880,3875,110
20241107,115500,814889055,3875,3875,3875,3875,0
20241107,115400,814889055,3875,3880,3880,3875,2240
20241107,115300,806207855,3880,3870,3880,3870,35
20241107,115200,806072065,3870,3870,3870,3870,502
20241107,115100,804129325,3870,3870,3870,3870,250
20241107,115000,803161825,3870,3870,3870,3870,16
20241107,114900,803099905,3870,3870,3870,3865,74
20241107,114800,802813825,3870,3870,3870,3870,470
20241107,114700,800994925,3870,3870,3870,3870,768
20241107,114600,798022765,3870,3865,3870,3865,34
20241107,114500,797891340,3870,3870,3870,3870,363
20241107,114400,796486530,3870,3870,3870,3870,29
20241107,114300,796374300,3870,3870,3870,3870,23
20241107,114200,796285290,3870,3870,3870,3870,258
20241107,114100,795286830,3870,3870,3870,3870,31
20241107,114000,795166860,3870,3870,3870,3870,23
20241107,113900,795077850,3870,3865,3870,3865,594
20241107,113800,792781320,3865,3865,3865,3865,35
20241107,113700,792646045,3865,3865,3865,3865,26
20241107,113600,792545555,3865,3865,3870,3865,243
20241107,113500,791606310,3865,3860,3865,3860,673
20241107,113400,789008520,3860,3860,3860,3860,0
20241107,113300,789008520,3860,3860,3860,3860,269
20241107,113200,787970180,3860,3860,3860,3860,1
20241107,113100,787966320,3850,3855,3860,3850,1396
20241107,113000,782586235,3855,3865,3865,3855,359
20241107,112900,781199800,3860,3865,3865,3860,26
20241107,112800,781099410,3865,3865,3865,3865,14
20241107,112700,781045300,3870,3865,3870,3865,241
20241107,112600,780113010,3860,3865,3865,3860,198
20241107,112500,779348530,3865,3875,3875,3860,3460
20241107,112400,765969485,3875,3880,3880,3870,1219
20241107,112300,761249440,3880,3880,3880,3880,2682
20241107,112200,750843280,3880,3880,3880,3880,16
20241107,112100,750781200,3880,3880,3880,3880,259
20241107,112000,749776280,3880,3880,3880,3880,7
20241107,111900,749749120,3875,3880,3880,3875,2
20241107,111800,749741365,3880,3865,3880,3865,239
20241107,111700,748815150,3865,3865,3865,3865,16
20241107,111600,748753310,3865,3865,3865,3865,23
20241107,111500,748664415,3865,3865,3865,3865,277
20241107,111400,747593810,3865,3865,3865,3865,9
20241107,111300,747559025,3865,3865,3865,3865,10
20241107,111200,747520375,3865,3865,3865,3865,247
20241107,111100,746565720,3865,3865,3865,3865,119
20241107,111000,746105785,3865,3865,3865,3865,0
20241107,110900,746105785,3865,3865,3865,3865,243
20241107,110800,745166590,3860,3860,3860,3860,0
20241107,110700,745166590,3860,3865,3865,3860,326
20241107,110600,743908225,3860,3860,3860,3860,2467
20241107,110500,734385605,3860,3860,3860,3860,0
20241107,110400,734385605,3860,3855,3860,3855,3
20241107,110300,734374030,3860,3860,3860,3850,2241
20241107,110200,725743770,3850,3850,3850,3850,0
20241107,110100,725743770,3850,3855,3855,3850,300
20241107,110000,724588755,3860,3855,3860,3855,252
20241107,105900,723616255,3855,3860,3860,3855,10
20241107,105800,723577690,3860,3860,3860,3845,10004
20241107,105700,685109000,3865,3875,3880,3865,302
20241107,105600,683938350,3865,3865,3865,3865,2
20241107,105500,683930620,3885,3850,3885,3850,957
20241107,105400,680231340,3850,3845,3850,3840,2690
20241107,105300,669875520,3845,3860,3860,3845,2425
20241107,105200,660540810,3860,3860,3860,3860,2001
20241107,105100,652816950,3860,3850,3860,3850,2869
20241107,105000,641763670,3850,3870,3870,3850,4620
20241107,104900,623956520,3870,3875,3875,3870,75
20241107,104800,623666255,3875,3870,3875,3870,239
20241107,104700,622740665,3870,3870,3870,3870,32
20241107,104600,622616825,3870,3870,3870,3870,62
20241107,104500,622376885,3865,3865,3865,3860,540
20241107,104400,620290790,3855,3885,3885,3855,2195
20241107,104300,611828575,3865,3865,3890,3865,5500
20241107,104200,590556110,3865,3855,3865,3855,309
20241107,104100,589362810,3865,3870,3870,3855,703
20241107,104000,586647920,3870,3870,3870,3870,261
20241107,103900,585637850,3870,3895,3895,3870,4860
20241107,103800,566788720,3895,3890,3895,3890,357
20241107,103700,565399200,3895,3895,3895,3895,7
20241107,103600,565371935,3895,3890,3895,3890,239
20241107,103500,564441405,3890,3890,3890,3890,22
20241107,103400,564355825,3890,3885,3890,3885,761
20241107,103300,561399320,3885,3880,3885,3880,261
20241107,103200,560386030,3880,3880,3880,3880,5
20241107,103100,560366630,3875,3880,3880,3875,64
20241107,103000,560118470,3880,3895,3895,3880,1100
20241107,102900,555842890,3895,3895,3895,3890,5
20241107,102800,555823425,3895,3895,3895,3895,3
20241107,102700,555811740,3895,3890,3895,3890,496
20241107,102600,553880950,3890,3890,3890,3890,4
20241107,102500,553865390,3890,3890,3890,3890,5
20241107,102400,553845940,3885,3890,3890,3885,485
20241107,102300,551959300,3890,3890,3890,3890,16
20241107,102200,551897060,3885,3885,3885,3885,712
20241107,102100,549130940,3885,3885,3885,3885,315
20241107,102000,547907165,3880,3890,3890,3880,1406
20241107,101900,542446695,3890,3895,3895,3890,7
20241107,101800,542419440,3895,3890,3895,3890,254
20241107,101700,541430635,3890,3890,3890,3890,4
20241107,101600,541415075,3890,3890,3890,3890,50
20241107,101500,541220575,3895,3885,3895,3885,242
20241107,101400,540279810,3885,3885,3885,3885,1
20241107,101300,540275925,3875,3890,3890,3875,6153
20241107,101200,516411795,3895,3890,3895,3890,242
20241107,101100,515470410,3890,3890,3890,3890,136
20241107,101000,514941370,3895,3900,3900,3895,221
20241107,100900,514080075,3895,3895,3900,3895,352
20241107,100800,512708940,3890,3895,3895,3890,5
20241107,100700,512689475,3880,3890,3890,3880,3000
20241107,100600,501048835,3900,3900,3900,3900,249
20241107,100500,500077735,3900,3900,3900,3900,28
20241107,100400,499968535,3900,3900,3900,3900,50
20241107,100300,499773535,3905,3890,3905,3890,241
20241107,100200,498835240,3890,3880,3890,3880,3001
20241107,100100,487191350,3885,3885,3885,3880,255
20241107,100000,486200750,3885,3885,3885,3885,253
20241107,095900,485217845,3885,3880,3890,3880,1574
20241107,095800,479110310,3880,3895,3895,3880,1286
20241107,095700,474110135,3900,3915,3920,3900,1873
20241107,095600,466796575,3915,3915,3915,3910,506
20241107,095500,464818095,3915,3905,3915,3905,894
20241107,095400,461326985,3910,3910,3910,3905,2128
20241107,095300,453006605,3910,3910,3910,3910,2
20241107,095200,452998785,3910,3905,3910,3900,1006
20241107,095100,449070700,3905,3910,3910,3905,342
20241107,095000,447733980,3910,3910,3910,3910,210
20241107,094900,446912880,3910,3920,3920,3910,2135
20241107,094800,438562070,3925,3940,3940,3925,2192
20241107,094700,429946020,3950,3950,3950,3950,0
20241107,094600,429946020,3950,3955,3955,3950,5
20241107,094500,429926260,3955,3950,3955,3950,327
20241107,094400,428633025,3950,3950,3950,3945,1773
20241107,094300,421637430,3955,3960,3960,3950,7
20241107,094200,421609745,3960,3960,3960,3960,252
20241107,094100,420611825,3955,3955,3955,3950,31
20241107,094000,420489355,3960,3960,3965,3960,948
20241107,093900,416735255,3960,3970,3975,3940,2934
20241107,093800,405144685,3965,3965,3965,3965,54
20241107,093700,404930575,3965,3960,3965,3945,2102
20241107,093600,396606680,3960,3920,3960,3920,16082
20241107,093500,333458325,3920,3920,3920,3920,0
20241107,093400,333458325,3920,3920,3920,3920,209
20241107,093300,332639045,3920,3915,3920,3915,242
20241107,093200,331690455,3915,3915,3915,3915,80
20241107,093100,331377255,3915,3915,3915,3915,293
20241107,093000,330230160,3915,3915,3915,3915,431
20241107,092900,328542795,3915,3920,3920,3915,223
20241107,092800,327669725,3920,3920,3920,3920,150
20241107,092700,327081725,3920,3920,3925,3920,338
20241107,092600,325756700,3920,3920,3920,3920,333
20241107,092500,324451340,3915,3915,3915,3915,1106
20241107,092400,320121350,3915,3935,3935,3915,8876
20241107,092300,285277930,3935,3935,3935,3935,5
20241107,092200,285258255,3935,3935,3935,3935,18
20241107,092100,285187425,3950,3955,3960,3950,243
20241107,092000,284226165,3950,3955,3955,3950,229
20241107,091900,283321265,3955,3970,3970,3955,3605
20241107,091800,269044135,3970,3975,3980,3970,2148
20241107,091700,260508980,3970,3970,3980,3970,3474
20241107,091600,246698820,3975,3965,3975,3965,1515
20241107,091500,240684150,3970,3940,3970,3940,8057
20241107,091400,208800400,3935,3940,3940,3935,3000
20241107,091300,196991335,3940,3940,3940,3940,0
20241107,091200,196991335,3940,3960,3965,3940,9439
20241107,091100,159755630,3955,3960,3970,3950,6291
20241107,091000,134857870,3950,3955,3960,3950,2445
20241107,090900,125197505,3955,3930,3955,3930,4694
20241107,090800,106720515,3930,3920,3935,3920,7493
20241107,090700,77320465,3910,3910,3910,3910,1000
20241107,090600,73410465,3925,3910,3925,3910,4645
20241107,090500,55202720,3900,3910,3910,3900,72
20241107,090400,54921720,3910,3910,3910,3910,4329
20241107,090300,37995330,3910,3915,3925,3910,242
20241107,090200,37046645,3900,3880,3900,3880,2307
20241107,090100,28062800,3865,3885,3885,3865,2498
20241107,090000,18406030,3890,3890,3890,3790,4762