KissMeData/001200/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,183300,6470492980,2765,2765,2765,2765,45205
20241128,183200,6470492980,2765,2765,2765,2765,0
20241128,183100,6470492980,2765,2765,2765,2765,0
20241128,183000,6470492980,2765,2765,2765,2765,0
20241128,182900,6470492980,2765,2765,2765,2765,0
20241128,182800,6470492980,2765,2765,2765,2765,0
20241128,182700,6470492980,2765,2765,2765,2765,0
20241128,182600,6470492980,2765,2765,2765,2765,0
20241128,182500,6470492980,2765,2765,2765,2765,0
20241128,182400,6470492980,2765,2765,2765,2765,0
20241128,182300,6470492980,2765,2765,2765,2765,0
20241128,182200,6470492980,2765,2765,2765,2765,0
20241128,182100,6470492980,2765,2765,2765,2765,0
20241128,182000,6470492980,2765,2765,2765,2765,0
20241128,181900,6470492980,2765,2765,2765,2765,0
20241128,181800,6470492980,2765,2765,2765,2765,0
20241128,181700,6470492980,2765,2765,2765,2765,0
20241128,181600,6470492980,2765,2765,2765,2765,0
20241128,181500,6470492980,2765,2765,2765,2765,0
20241128,181400,6470492980,2765,2765,2765,2765,0
20241128,181300,6470492980,2765,2765,2765,2765,0
20241128,181200,6470492980,2765,2765,2765,2765,0
20241128,181100,6470492980,2765,2765,2765,2765,0
20241128,181000,6470492980,2765,2765,2765,2765,0
20241128,180900,6470492980,2765,2765,2765,2765,0
20241128,180800,6470492980,2765,2765,2765,2765,0
20241128,180700,6470492980,2765,2765,2765,2765,0
20241128,180600,6470492980,2765,2765,2765,2765,0
20241128,180500,6470492980,2765,2765,2765,2765,0
20241128,180400,6470492980,2765,2765,2765,2765,0
20241128,180300,6470492980,2765,2765,2765,2765,45205
20241128,180200,6470492980,2765,2765,2765,2765,0
20241128,180100,6470492980,2765,2765,2765,2765,0
20241128,180000,6470492980,2765,2765,2765,2765,0
20241128,175900,6470492980,2765,2765,2765,2765,0
20241128,175800,6470492980,2765,2765,2765,2765,0
20241128,175700,6470492980,2765,2765,2765,2765,0
20241128,175600,6470492980,2765,2765,2765,2765,0
20241128,175500,6470492980,2765,2765,2765,2765,0
20241128,175400,6470492980,2765,2765,2765,2765,0
20241128,175300,6470492980,2765,2765,2765,2765,0
20241128,175200,6470492980,2765,2765,2765,2765,0
20241128,175100,6470492980,2765,2765,2765,2765,0
20241128,175000,6470492980,2765,2765,2765,2765,0
20241128,174900,6470492980,2765,2765,2765,2765,0
20241128,174800,6470492980,2765,2765,2765,2765,0
20241128,174700,6470492980,2765,2765,2765,2765,0
20241128,174600,6470492980,2765,2765,2765,2765,0
20241128,174500,6470492980,2765,2765,2765,2765,0
20241128,174400,6470492980,2765,2765,2765,2765,0
20241128,174300,6470492980,2765,2765,2765,2765,0
20241128,174200,6470492980,2765,2765,2765,2765,0
20241128,174100,6470492980,2765,2765,2765,2765,0
20241128,174000,6470492980,2765,2765,2765,2765,0
20241128,173900,6470492980,2765,2765,2765,2765,0
20241128,173800,6470492980,2765,2765,2765,2765,0
20241128,173700,6470492980,2765,2765,2765,2765,0
20241128,173600,6470492980,2765,2765,2765,2765,0
20241128,173500,6470492980,2765,2765,2765,2765,0
20241128,173400,6470492980,2765,2765,2765,2765,0
20241128,173300,6470492980,2765,2765,2765,2765,45205
20241128,173200,6470492980,2765,2765,2765,2765,0
20241128,173100,6470492980,2765,2765,2765,2765,0
20241128,173000,6470492980,2765,2765,2765,2765,0
20241128,172900,6470492980,2765,2765,2765,2765,0
20241128,172800,6470492980,2765,2765,2765,2765,0
20241128,172700,6470492980,2765,2765,2765,2765,0
20241128,172600,6470492980,2765,2765,2765,2765,0
20241128,172500,6470492980,2765,2765,2765,2765,0
20241128,172400,6470492980,2765,2765,2765,2765,0
20241128,172300,6470492980,2765,2765,2765,2765,0
20241128,172200,6470492980,2765,2765,2765,2765,0
20241128,172100,6470492980,2765,2765,2765,2765,0
20241128,172000,6470492980,2765,2765,2765,2765,0
20241128,171900,6470492980,2765,2765,2765,2765,0
20241128,171800,6470492980,2765,2765,2765,2765,0
20241128,171700,6470492980,2765,2765,2765,2765,0
20241128,171600,6470492980,2765,2765,2765,2765,0
20241128,171500,6470492980,2765,2765,2765,2765,0
20241128,171400,6470492980,2765,2765,2765,2765,0
20241128,171300,6470492980,2765,2765,2765,2765,0
20241128,171200,6470492980,2765,2765,2765,2765,0
20241128,171100,6470492980,2765,2765,2765,2765,0
20241128,171000,6470492980,2765,2765,2765,2765,0
20241128,170900,6470492980,2765,2765,2765,2765,0
20241128,170800,6470492980,2765,2765,2765,2765,0
20241128,170700,6470492980,2765,2765,2765,2765,0
20241128,170600,6470492980,2765,2765,2765,2765,0
20241128,170500,6470492980,2765,2765,2765,2765,0
20241128,170400,6470492980,2765,2765,2765,2765,0
20241128,170300,6470492980,2765,2765,2765,2765,45205
20241128,170200,6470492980,2765,2765,2765,2765,0
20241128,170100,6470492980,2765,2765,2765,2765,0
20241128,170000,6470492980,2765,2765,2765,2765,0
20241128,165900,6470492980,2765,2765,2765,2765,0
20241128,165800,6470492980,2765,2765,2765,2765,0
20241128,165700,6470492980,2765,2765,2765,2765,0
20241128,165600,6470492980,2765,2765,2765,2765,0
20241128,165500,6470492980,2765,2765,2765,2765,0
20241128,165400,6470492980,2765,2765,2765,2765,0
20241128,165300,6470492980,2765,2765,2765,2765,0
20241128,165200,6470492980,2765,2765,2765,2765,0
20241128,165100,6470492980,2765,2765,2765,2765,0
20241128,165000,6470492980,2765,2765,2765,2765,0
20241128,164900,6470492980,2765,2765,2765,2765,0
20241128,164800,6470492980,2765,2765,2765,2765,0
20241128,164700,6470492980,2765,2765,2765,2765,0
20241128,164600,6470492980,2765,2765,2765,2765,0
20241128,164500,6470492980,2765,2765,2765,2765,0
20241128,164400,6470492980,2765,2765,2765,2765,0
20241128,164300,6470492980,2765,2765,2765,2765,0
20241128,164200,6470492980,2765,2765,2765,2765,0
20241128,164100,6470492980,2765,2765,2765,2765,0
20241128,164000,6470492980,2765,2765,2765,2765,0
20241128,163900,6470492980,2765,2765,2765,2765,0
20241128,163800,6470492980,2765,2765,2765,2765,0
20241128,163700,6470492980,2765,2765,2765,2765,0
20241128,163600,6470492980,2765,2765,2765,2765,0
20241128,163500,6470492980,2765,2765,2765,2765,0
20241128,163400,6470492980,2765,2765,2765,2765,0
20241128,163300,6470492980,2765,2765,2765,2765,45205
20241128,163200,6470492980,2765,2765,2765,2765,0
20241128,163100,6470492980,2765,2765,2765,2765,0
20241128,163000,6470492980,2765,2765,2765,2765,0
20241128,162900,6470492980,2765,2765,2765,2765,0
20241128,162800,6470492980,2765,2765,2765,2765,0
20241128,162700,6470492980,2765,2765,2765,2765,0
20241128,162600,6470492980,2765,2765,2765,2765,0
20241128,162500,6470492980,2765,2765,2765,2765,0
20241128,162400,6470492980,2765,2765,2765,2765,0
20241128,162300,6470492980,2765,2765,2765,2765,0
20241128,162200,6470492980,2765,2765,2765,2765,0
20241128,162100,6470492980,2765,2765,2765,2765,0
20241128,162000,6470492980,2765,2765,2765,2765,0
20241128,161900,6470492980,2765,2765,2765,2765,0
20241128,161800,6470492980,2765,2765,2765,2765,0
20241128,161700,6470492980,2765,2765,2765,2765,0
20241128,161600,6470492980,2765,2765,2765,2765,0
20241128,161500,6470492980,2765,2765,2765,2765,0
20241128,161400,6470492980,2765,2765,2765,2765,0
20241128,161300,6470492980,2765,2765,2765,2765,0
20241128,161200,6470492980,2765,2765,2765,2765,0
20241128,161100,6470492980,2765,2765,2765,2765,0
20241128,161000,6470492980,2765,2765,2765,2765,0
20241128,160900,6470492980,2765,2765,2765,2765,0
20241128,160800,6470492980,2765,2765,2765,2765,0
20241128,160700,6470492980,2765,2765,2765,2765,0
20241128,160600,6470492980,2765,2765,2765,2765,0
20241128,160500,6470492980,2765,2765,2765,2765,0
20241128,160400,6470492980,2765,2765,2765,2765,0
20241128,160300,6470492980,2765,2765,2765,2765,45205
20241128,160200,6470492980,2765,2765,2765,2765,0
20241128,160100,6470492980,2765,2765,2765,2765,0
20241128,160000,6470492980,2765,2765,2765,2765,0
20241128,155900,6470492980,2765,2765,2765,2765,0
20241128,155800,6470492980,2765,2765,2765,2765,0
20241128,155700,6470492980,2765,2765,2765,2765,0
20241128,155600,6470492980,2765,2765,2765,2765,0
20241128,155500,6470492980,2765,2765,2765,2765,0
20241128,155400,6470492980,2765,2765,2765,2765,0
20241128,155300,6470492980,2765,2765,2765,2765,0
20241128,155200,6470492980,2765,2765,2765,2765,0
20241128,155100,6470492980,2765,2765,2765,2765,0
20241128,155000,6470492980,2765,2765,2765,2765,0
20241128,154900,6470492980,2765,2765,2765,2765,0
20241128,154800,6470492980,2765,2765,2765,2765,0
20241128,154700,6470492980,2765,2765,2765,2765,0
20241128,154600,6470492980,2765,2765,2765,2765,0
20241128,154500,6470492980,2765,2765,2765,2765,0
20241128,154400,6470492980,2765,2765,2765,2765,0
20241128,154300,6470492980,2765,2765,2765,2765,0
20241128,154200,6470492980,2765,2765,2765,2765,0
20241128,154100,6470492980,2765,2765,2765,2765,0
20241128,154000,6470492980,2765,2765,2765,2765,0
20241128,153900,6470492980,2765,2765,2765,2765,0
20241128,153800,6470492980,2765,2765,2765,2765,0
20241128,153700,6470492980,2765,2765,2765,2765,0
20241128,153600,6470492980,2765,2765,2765,2765,0
20241128,153500,6470492980,2765,2765,2765,2765,0
20241128,153400,6470492980,2765,2765,2765,2765,0
20241128,153300,6470492980,2765,2765,2765,2765,45205
20241128,153200,6470492980,2765,2765,2765,2765,0
20241128,153100,6470492980,2765,2765,2765,2765,0
20241128,153000,6470492980,2765,2765,2765,2765,45205
20241128,152900,6345501155,2765,2765,2765,2765,0
20241128,152800,6345501155,2765,2765,2765,2765,0
20241128,152700,6345501155,2765,2765,2765,2765,0
20241128,152600,6345501155,2765,2765,2765,2765,0
20241128,152500,6345501155,2765,2765,2765,2765,0
20241128,152400,6345501155,2765,2765,2765,2765,0
20241128,152300,6345501155,2765,2765,2765,2765,0
20241128,152200,6345501155,2765,2765,2765,2765,0
20241128,152100,6345501155,2765,2765,2765,2765,0
20241128,152000,6345501155,2765,2765,2765,2765,0
20241128,151900,6345501155,2765,2750,2765,2745,25484
20241128,151800,6275520595,2765,2760,2765,2745,31890
20241128,151700,6187789875,2760,2760,2760,2760,700
20241128,151600,6185857875,2760,2760,2760,2760,9290
20241128,151500,6160217475,2760,2770,2775,2760,16976
20241128,151400,6113261665,2775,2770,2780,2765,17165
20241128,151300,6065613925,2770,2770,2770,2770,11721
20241128,151200,6033146755,2765,2760,2765,2760,1118
20241128,151100,6030057985,2765,2765,2765,2750,7388
20241128,151000,6009713445,2750,2760,2765,2750,7583
20241128,150900,5988837310,2765,2760,2765,2760,124
20241128,150800,5988494950,2760,2765,2770,2760,1536
20241128,150700,5984247285,2765,2755,2765,2755,6607
20241128,150600,5966000225,2750,2755,2755,2745,5888
20241128,150500,5949812155,2755,2745,2755,2745,15596
20241128,150400,5906917715,2750,2750,2760,2750,8555
20241128,150300,5883371845,2750,2760,2760,2750,6771
20241128,150200,5864713120,2755,2760,2760,2740,14015
20241128,150100,5826232275,2765,2765,2765,2760,7971
20241128,150000,5804199050,2755,2765,2770,2740,52389
20241128,145900,5660045435,2765,2765,2770,2760,12817
20241128,145800,5624560350,2770,2770,2770,2770,72
20241128,145700,5624360910,2760,2765,2765,2755,4902
20241128,145600,5610820630,2750,2770,2770,2750,8352
20241128,145500,5587795680,2770,2770,2775,2755,10271
20241128,145400,5559434370,2775,2770,2780,2765,2994
20241128,145300,5551141940,2770,2780,2780,2770,4017
20241128,145200,5540007160,2780,2780,2785,2780,6383
20241128,145100,5522262370,2780,2790,2790,2780,3022
20241128,145000,5513861000,2780,2795,2795,2780,4993
20241128,144900,5499952320,2795,2795,2800,2795,225
20241128,144800,5499323385,2785,2775,2795,2775,11154
20241128,144700,5468228105,2780,2800,2800,2780,10095
20241128,144600,5440133090,2800,2800,2805,2800,5282
20241128,144500,5425343480,2805,2800,2805,2800,8766
20241128,144400,5400773175,2795,2800,2800,2790,14263
20241128,144300,5360890215,2805,2800,2805,2800,6478
20241128,144200,5342735670,2795,2805,2805,2795,12170
20241128,144100,5308691225,2800,2810,2815,2795,26103
20241128,144000,5235392395,2810,2810,2810,2800,30197
20241128,143900,5150756310,2805,2780,2820,2780,66670
20241128,143800,4963919310,2780,2775,2785,2775,18881
20241128,143700,4911379190,2775,2760,2775,2760,9004
20241128,143600,4886458120,2760,2765,2770,2760,9455
20241128,143500,4860344470,2760,2760,2760,2760,2044
20241128,143400,4854703030,2755,2755,2765,2755,15415
20241128,143300,4812170120,2760,2760,2760,2755,15060
20241128,143200,4770619580,2760,2755,2760,2750,5157
20241128,143100,4756430525,2755,2750,2760,2745,13624
20241128,143000,4718890300,2750,2735,2750,2735,5177
20241128,142900,4704710775,2740,2745,2745,2730,19052
20241128,142800,4652562885,2745,2755,2755,2735,20796
20241128,142700,4595477990,2755,2755,2760,2750,28234
20241128,142600,4517791315,2750,2755,2755,2745,8932
20241128,142500,4493238515,2750,2750,2760,2750,53890
20241128,142400,4344993565,2750,2765,2765,2740,66606
20241128,142300,4161783535,2770,2775,2775,2765,10007
20241128,142200,4134089735,2775,2775,2780,2770,14924
20241128,142100,4092732020,2775,2770,2775,2770,13162
20241128,142000,4056258795,2770,2785,2785,2765,43517
20241128,141900,3935696045,2785,2785,2785,2785,3688
20241128,141800,3925424965,2785,2790,2790,2780,16374
20241128,141700,3879788955,2790,2790,2790,2785,3681
20241128,141600,3869519765,2790,2795,2795,2790,13060
20241128,141500,3833072360,2795,2795,2795,2780,44730
20241128,141400,3708477075,2795,2795,2795,2795,14124
20241128,141300,3669000495,2795,2800,2800,2795,24055
20241128,141200,3601749545,2800,2805,2805,2800,6825
20241128,141100,3582628080,2810,2800,2810,2790,92927
20241128,141000,3323033820,2810,2810,2815,2805,11113
20241128,140900,3291790120,2805,2805,2805,2795,5294
20241128,140800,3276941980,2795,2800,2800,2795,16906
20241128,140700,3229667885,2800,2795,2800,2790,8017
20241128,140600,3207272315,2795,2800,2800,2795,22902
20241128,140500,3143242095,2800,2800,2800,2795,16606
20241128,140400,3096762830,2790,2795,2800,2790,9566
20241128,140300,3070021065,2800,2790,2800,2790,1062
20241128,140200,3067054060,2790,2795,2805,2785,25209
20241128,140100,2996656090,2790,2810,2815,2790,34368
20241128,140000,2900493505,2810,2820,2820,2805,17769
20241128,135900,2850568995,2815,2815,2820,2815,9094
20241128,135800,2824966195,2815,2815,2820,2815,3899
20241128,135700,2813990335,2820,2815,2820,2815,10591
20241128,135600,2784150850,2820,2810,2820,2810,5171
20241128,135500,2769578790,2815,2820,2830,2800,111866
20241128,135400,2455274815,2820,2840,2840,2820,22065
20241128,135300,2392865635,2840,2835,2840,2835,1267
20241128,135200,2389272995,2840,2840,2840,2835,175
20241128,135100,2388776635,2835,2840,2840,2835,3318
20241128,135000,2379368055,2840,2835,2840,2830,4862
20241128,134900,2365584905,2840,2840,2850,2835,9418
20241128,134800,2338837745,2840,2845,2845,2840,1947
20241128,134700,2333307410,2845,2850,2850,2845,288
20241128,134600,2332488030,2850,2850,2850,2845,249
20241128,134500,2331779015,2850,2835,2850,2830,15128
20241128,134400,2288772715,2835,2825,2840,2825,24463
20241128,134300,2219520530,2825,2830,2835,2820,16260
20241128,134200,2173531950,2835,2830,2845,2830,13232
20241128,134100,2136005715,2830,2830,2840,2825,17983
20241128,134000,2085061690,2835,2830,2845,2810,42089
20241128,133900,1966083050,2820,2860,2860,2820,43136
20241128,133800,1843531005,2860,2860,2860,2860,3067
20241128,133700,1834759385,2865,2865,2870,2860,4238
20241128,133600,1822635675,2865,2870,2870,2865,1712
20241128,133500,1817730775,2870,2860,2870,2860,3194
20241128,133400,1808578715,2860,2860,2865,2855,6781
20241128,133300,1789185645,2860,2850,2865,2850,6395
20241128,133200,1770896415,2865,2870,2870,2845,76564
20241128,133100,1552368605,2870,2870,2870,2865,2265
20241128,133000,1545868695,2875,2870,2875,2870,160
20241128,132900,1545409475,2870,2865,2875,2865,511
20241128,132800,1543943535,2865,2875,2875,2865,4525
20241128,132700,1530954260,2860,2870,2880,2850,63026
20241128,132600,1350786000,2870,2885,2885,2870,11992
20241128,132500,1316324895,2885,2890,2890,2885,8181
20241128,132400,1292722690,2890,2885,2890,2885,1733
20241128,132300,1287714325,2890,2890,2890,2890,704
20241128,132200,1285679765,2890,2890,2890,2890,13708
20241128,132100,1246063645,2890,2895,2895,2890,24
20241128,132000,1245994265,2895,2895,2895,2895,100
20241128,131900,1245704765,2895,2895,2895,2895,4
20241128,131800,1245693185,2890,2890,2890,2890,100
20241128,131700,1245404185,2895,2895,2895,2895,4
20241128,131600,1245392605,2895,2895,2895,2895,101
20241128,131500,1245100210,2895,2890,2895,2890,160
20241128,131400,1244637710,2890,2895,2895,2890,304
20241128,131300,1243759130,2895,2895,2895,2895,0
20241128,131200,1243759130,2895,2895,2895,2895,12
20241128,131100,1243724390,2890,2890,2890,2890,45
20241128,131000,1243594340,2890,2895,2895,2890,5127
20241128,130900,1228776675,2900,2900,2900,2900,0
20241128,130800,1228776675,2900,2895,2900,2895,4673
20241128,130700,1215225775,2900,2900,2900,2900,0
20241128,130600,1215225775,2900,2895,2900,2895,3243
20241128,130500,1205837270,2900,2900,2900,2900,0
20241128,130400,1205837270,2900,2895,2900,2895,3581
20241128,130300,1195470250,2895,2900,2900,2895,4259
20241128,130200,1183140430,2900,2900,2900,2900,4
20241128,130100,1183128830,2905,2905,2905,2905,4
20241128,130000,1183117210,2905,2895,2905,2895,37
20241128,125900,1183010000,2895,2895,2895,2895,2377
20241128,125800,1176128585,2890,2890,2890,2890,0
20241128,125700,1176128585,2890,2895,2895,2890,22
20241128,125600,1176064985,2895,2895,2895,2895,70
20241128,125500,1175862335,2895,2900,2905,2895,10361
20241128,125400,1145865655,2900,2900,2905,2900,1020
20241128,125300,1142907615,2900,2900,2900,2900,4
20241128,125200,1142896015,2905,2905,2905,2905,0
20241128,125100,1142896015,2905,2900,2905,2900,154
20241128,125000,1142449395,2900,2900,2900,2900,14
20241128,124900,1142408795,2895,2895,2895,2895,18
20241128,124800,1142356685,2900,2900,2900,2900,6
20241128,124700,1142339285,2895,2895,2895,2895,18
20241128,124600,1142287175,2900,2900,2900,2900,4
20241128,124500,1142275575,2900,2900,2900,2900,182
20241128,124400,1141747775,2905,2900,2905,2900,966
20241128,124300,1138946355,2900,2900,2905,2900,1105
20241128,124200,1135741365,2905,2895,2905,2895,534
20241128,124100,1134190960,2895,2895,2895,2895,18
20241128,124000,1134138850,2900,2900,2900,2900,1260
20241128,123900,1130484850,2900,2900,2900,2895,1407
20241128,123800,1126409550,2895,2890,2895,2890,853
20241128,123700,1123940880,2890,2890,2900,2890,3078
20241128,123600,1115044375,2895,2890,2895,2890,26
20241128,123500,1114969185,2895,2895,2895,2895,4
20241128,123400,1114957605,2890,2895,2895,2890,19
20241128,123300,1114902685,2895,2895,2895,2895,4
20241128,123200,1114891105,2895,2895,2895,2895,1
20241128,123100,1114888210,2900,2890,2900,2890,1227
20241128,123000,1111341395,2895,2900,2900,2895,9189
20241128,122900,1084729240,2900,2895,2905,2895,4855
20241128,122800,1070668845,2890,2890,2890,2885,1296
20241128,122700,1066923895,2885,2880,2890,2880,3281
20241128,122600,1057472465,2880,2870,2880,2870,8978
20241128,122500,1031668325,2870,2880,2880,2870,18822
20241128,122400,977570040,2880,2880,2885,2880,3471
20241128,122300,967573555,2880,2885,2890,2880,13603
20241128,122200,928386375,2890,2885,2890,2885,34
20241128,122100,928288255,2885,2890,2890,2885,10098
20241128,122000,899155000,2890,2890,2890,2885,907
20241128,121900,896535860,2895,2895,2895,2895,0
20241128,121800,896535860,2895,2885,2895,2885,4541
20241128,121700,883422785,2890,2900,2900,2885,9437
20241128,121600,856142185,2900,2900,2900,2895,1217
20241128,121500,852612985,2900,2900,2900,2900,929
20241128,121400,849918885,2895,2895,2900,2895,79
20241128,121300,849690025,2900,2905,2905,2900,1931
20241128,121200,844090105,2905,2900,2905,2900,378
20241128,121100,842992105,2905,2900,2905,2900,733
20241128,121000,840866360,2900,2900,2900,2900,600
20241128,120900,839126360,2895,2905,2905,2895,122
20241128,120800,838772620,2900,2900,2900,2900,1000
20241128,120700,835872620,2895,2905,2905,2895,5407
20241128,120600,820184405,2905,2905,2905,2905,0
20241128,120500,820184405,2905,2910,2910,2905,11
20241128,120400,820152425,2910,2910,2910,2910,4
20241128,120300,820140785,2905,2905,2905,2905,2000
20241128,120200,814330785,2905,2905,2905,2905,4
20241128,120100,814319165,2900,2900,2900,2900,33
20241128,120000,814223465,2905,2900,2905,2900,44
20241128,115900,814095845,2900,2900,2900,2900,17
20241128,115800,814046545,2905,2900,2905,2900,10
20241128,115700,814017525,2905,2905,2905,2900,349
20241128,115600,813003770,2905,2905,2905,2905,356
20241128,115500,811969590,2905,2900,2905,2900,37
20241128,115400,811862195,2905,2905,2905,2905,4
20241128,115300,811850575,2900,2905,2905,2900,22
20241128,115200,811786755,2905,2895,2905,2895,13
20241128,115100,811749110,2900,2900,2900,2900,17
20241128,115000,811699810,2905,2900,2905,2900,807
20241128,114900,809358385,2900,2900,2900,2895,437
20241128,114800,808091175,2900,2905,2905,2900,1040
20241128,114700,805074975,2905,2900,2905,2900,28
20241128,114600,804993725,2900,2900,2900,2900,5183
20241128,114500,789963025,2905,2905,2905,2905,4
20241128,114400,789951405,2900,2905,2905,2900,616
20241128,114300,788162015,2905,2905,2905,2905,4
20241128,114200,788150395,2900,2905,2905,2900,21
20241128,114100,788089475,2900,2905,2905,2900,1002
20241128,114000,785181165,2900,2905,2905,2900,125
20241128,113900,784818130,2905,2905,2905,2905,2976
20241128,113800,776172850,2900,2905,2905,2900,1202
20241128,113700,772687030,2900,2900,2900,2900,213
20241128,113600,772069330,2900,2900,2905,2900,630
20241128,113500,770242305,2900,2900,2900,2900,2428
20241128,113400,763201105,2905,2900,2905,2900,22
20241128,113300,763137280,2905,2905,2905,2905,12
20241128,113200,763102420,2900,2905,2905,2900,8726
20241128,113100,737790385,2905,2905,2905,2905,5
20241128,113000,737775860,2900,2900,2900,2900,2218
20241128,112900,731343660,2900,2890,2905,2885,19348
20241128,112800,675335490,2890,2900,2900,2890,4807
20241128,112700,661428040,2895,2900,2900,2895,4614
20241128,112600,648070490,2900,2895,2900,2895,27
20241128,112500,647992275,2900,2900,2900,2900,205
20241128,112400,647397775,2900,2895,2900,2895,131
20241128,112300,647017965,2895,2900,2900,2895,224
20241128,112200,646369465,2895,2895,2895,2895,18
20241128,112100,646317355,2895,2900,2900,2895,1261
20241128,112000,642666355,2890,2895,2900,2890,100
20241128,111900,642376915,2895,2900,2900,2895,16
20241128,111800,642330545,2900,2905,2905,2885,30021
20241128,111700,555412760,2900,2900,2905,2900,110
20241128,111600,555093695,2905,2905,2905,2900,5066
20241128,111500,540380215,2900,2900,2900,2900,14
20241128,111400,540339615,2905,2900,2905,2900,1483
20241128,111300,536038415,2905,2900,2905,2900,164
20241128,111200,535562805,2900,2900,2905,2900,6054
20241128,111100,518005685,2900,2905,2905,2900,7167
20241128,111000,497215935,2905,2905,2905,2905,14375
20241128,110900,455456560,2905,2910,2910,2905,700
20241128,110800,453419970,2915,2915,2915,2915,4
20241128,110700,453408310,2910,2915,2915,2910,16
20241128,110600,453361730,2910,2910,2910,2910,0
20241128,110500,453361730,2910,2915,2915,2910,1575
20241128,110400,448778460,2915,2915,2915,2915,20
20241128,110300,448720160,2915,2910,2915,2910,17
20241128,110200,448670665,2910,2915,2915,2910,149
20241128,110100,448237070,2920,2915,2920,2915,356
20241128,110000,447197600,2915,2920,2920,2910,807
20241128,105900,444849120,2920,2915,2920,2915,3545
20241128,105800,434498265,2910,2915,2915,2910,17
20241128,105700,434448770,2915,2910,2915,2910,1315
20241128,105600,430622100,2910,2910,2910,2905,1769
20241128,105500,425474375,2910,2910,2910,2910,5
20241128,105400,425459825,2910,2910,2910,2910,84
20241128,105300,425215385,2910,2910,2910,2905,1176
20241128,105200,421793285,2910,2910,2910,2910,46
20241128,105100,421659425,2915,2915,2915,2915,6
20241128,105000,421641935,2915,2915,2915,2915,38
20241128,104900,421531165,2915,2910,2915,2905,5228
20241128,104800,406334380,2915,2915,2915,2915,9
20241128,104700,406308145,2915,2920,2920,2915,129
20241128,104600,405932060,2920,2915,2920,2915,236
20241128,104500,405244100,2915,2915,2915,2915,29
20241128,104400,405159565,2915,2915,2915,2915,11
20241128,104300,405127500,2915,2920,2920,2915,14
20241128,104200,405086670,2915,2915,2915,2915,31
20241128,104100,404996305,2920,2915,2920,2915,543
20241128,104000,403412295,2920,2920,2920,2920,0
20241128,103900,403412295,2920,2920,2920,2920,5
20241128,103800,403397695,2920,2920,2920,2920,10
20241128,103700,403368495,2920,2920,2920,2920,4
20241128,103600,403356815,2920,2920,2920,2920,640
20241128,103500,401488015,2920,2920,2920,2920,4
20241128,103400,401476335,2920,2920,2920,2920,24
20241128,103300,401406255,2920,2920,2920,2920,30
20241128,103200,401318655,2920,2920,2920,2920,15
20241128,103100,401274855,2920,2920,2920,2920,20
20241128,103000,401216455,2920,2915,2920,2915,40
20241128,102900,401099740,2920,2920,2920,2920,560
20241128,102800,399464540,2920,2925,2925,2910,12323
20241128,102700,363569635,2935,2920,2945,2920,10458
20241128,102600,332901990,2925,2925,2925,2925,24
20241128,102500,332831790,2925,2925,2925,2925,0
20241128,102400,332831790,2925,2930,2930,2920,58
20241128,102300,332662295,2925,2925,2925,2925,101
20241128,102200,332366870,2930,2930,2930,2930,24
20241128,102100,332296550,2920,2930,2930,2920,655
20241128,102000,330377730,2930,2930,2930,2930,289
20241128,101900,329530960,2930,2920,2930,2920,39
20241128,101800,329417030,2930,2930,2930,2930,20
20241128,101700,329358430,2930,2930,2930,2930,505
20241128,101600,327878780,2930,2920,2930,2920,3377
20241128,101500,317995905,2920,2920,2920,2920,6
20241128,101400,317978385,2920,2920,2920,2915,462
20241128,101300,316631490,2920,2920,2920,2920,198
20241128,101200,316053330,2920,2920,2920,2920,55
20241128,101100,315892730,2920,2920,2920,2920,217
20241128,101000,315259090,2920,2925,2925,2920,2033
20241128,100900,309322565,2920,2925,2925,2920,1510
20241128,100800,304906315,2925,2920,2925,2915,1703
20241128,100700,299935425,2920,2920,2920,2920,1
20241128,100600,299932505,2920,2915,2920,2915,23
20241128,100500,299865365,2905,2925,2925,2905,21181
20241128,100400,238173185,2935,2935,2935,2930,124
20241128,100300,237809745,2935,2935,2935,2935,0
20241128,100200,237809745,2935,2935,2935,2930,1742
20241128,100100,232705570,2930,2930,2930,2930,501
20241128,100000,231237640,2930,2930,2935,2930,1594
20241128,095900,226567100,2935,2935,2935,2935,2223
20241128,095800,220042595,2940,2935,2940,2935,171
20241128,095700,219540610,2940,2940,2940,2940,7233
20241128,095600,198275590,2940,2940,2940,2940,249
20241128,095500,197543530,2935,2935,2935,2935,0
20241128,095400,197543530,2935,2935,2935,2935,1069
20241128,095300,194406015,2930,2935,2935,2930,81
20241128,095200,194168680,2930,2930,2930,2930,1019
20241128,095100,191183010,2925,2925,2925,2925,132
20241128,095000,190796910,2925,2930,2930,2925,31
20241128,094900,190706140,2925,2925,2925,2925,1
20241128,094800,190703215,2925,2925,2925,2925,19
20241128,094700,190647640,2920,2920,2920,2920,0
20241128,094600,190647640,2920,2930,2930,2920,5586
20241128,094500,174322860,2930,2930,2930,2930,364
20241128,094400,173256340,2930,2930,2930,2930,159
20241128,094300,172790470,2930,2930,2930,2930,4
20241128,094200,172778750,2930,2940,2940,2930,181
20241128,094100,172248230,2930,2940,2940,2930,1922
20241128,094000,166612370,2940,2940,2945,2940,525
20241128,093900,165068770,2940,2940,2940,2940,0
20241128,093800,165068770,2940,2940,2940,2940,20
20241128,093700,165009970,2940,2940,2940,2940,25
20241128,093600,164936470,2940,2940,2945,2940,2525
20241128,093500,157512920,2935,2935,2935,2935,21
20241128,093400,157451285,2930,2930,2935,2930,22
20241128,093300,157386820,2940,2940,2940,2940,16
20241128,093200,157339780,2940,2930,2940,2930,308
20241128,093100,156437245,2935,2940,2940,2935,3951
20241128,093000,144833510,2940,2935,2940,2935,22
20241128,092900,144768890,2935,2935,2935,2935,208
20241128,092800,144158410,2930,2930,2930,2930,7
20241128,092700,144137900,2935,2930,2935,2930,206
20241128,092600,143534295,2935,2935,2935,2935,339
20241128,092500,142539330,2940,2945,2945,2935,8052
20241128,092400,118870405,2945,2940,2945,2940,130
20241128,092300,118488155,2935,2930,2935,2930,70
20241128,092200,118282715,2930,2930,2930,2930,345
20241128,092100,117271865,2925,2925,2925,2925,1000
20241128,092000,114346865,2925,2920,2930,2920,15
20241128,091900,114303020,2925,2925,2925,2925,2545
20241128,091800,106858895,2930,2930,2930,2930,73
20241128,091700,106645005,2930,2930,2930,2930,9
20241128,091600,106618635,2925,2925,2925,2925,33
20241128,091500,106522110,2925,2925,2925,2925,1520
20241128,091400,102076110,2925,2925,2925,2925,2
20241128,091300,102070260,2920,2920,2920,2920,1034
20241128,091200,99050980,2915,2925,2925,2915,4299
20241128,091100,86508515,2925,2935,2935,2925,736
20241128,091000,84354920,2935,2935,2935,2935,8
20241128,090900,84331440,2935,2935,2945,2935,510
20241128,090800,82833835,2935,2930,2935,2930,514
20241128,090700,81327715,2930,2930,2930,2930,2
20241128,090600,81321855,2920,2920,2920,2920,3
20241128,090500,81313095,2920,2925,2925,2915,5739
20241128,090400,64561430,2930,2930,2930,2925,1060
20241128,090300,61460745,2930,2930,2935,2930,1437
20241128,090200,57250280,2930,2925,2930,2925,738
20241128,090100,55090895,2925,2940,2940,2925,9227
20241128,090000,28047300,2940,2925,2955,2925,9585