KissMeData/002140/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,183600,2040001065,2755,2755,2755,2755,14533
20241122,183500,2040001065,2755,2755,2755,2755,0
20241122,183400,2040001065,2755,2755,2755,2755,0
20241122,183300,2040001065,2755,2755,2755,2755,0
20241122,183200,2040001065,2755,2755,2755,2755,0
20241122,183100,2040001065,2755,2755,2755,2755,0
20241122,183000,2040001065,2755,2755,2755,2755,0
20241122,182900,2040001065,2755,2755,2755,2755,0
20241122,182800,2040001065,2755,2755,2755,2755,0
20241122,182700,2040001065,2755,2755,2755,2755,0
20241122,182600,2040001065,2755,2755,2755,2755,0
20241122,182500,2040001065,2755,2755,2755,2755,0
20241122,182400,2040001065,2755,2755,2755,2755,0
20241122,182300,2040001065,2755,2755,2755,2755,0
20241122,182200,2040001065,2755,2755,2755,2755,0
20241122,182100,2040001065,2755,2755,2755,2755,0
20241122,182000,2040001065,2755,2755,2755,2755,0
20241122,181900,2040001065,2755,2755,2755,2755,0
20241122,181800,2040001065,2755,2755,2755,2755,0
20241122,181700,2040001065,2755,2755,2755,2755,0
20241122,181600,2040001065,2755,2755,2755,2755,0
20241122,181500,2040001065,2755,2755,2755,2755,0
20241122,181400,2040001065,2755,2755,2755,2755,0
20241122,181300,2040001065,2755,2755,2755,2755,0
20241122,181200,2040001065,2755,2755,2755,2755,0
20241122,181100,2040001065,2755,2755,2755,2755,0
20241122,181000,2040001065,2755,2755,2755,2755,0
20241122,180900,2040001065,2755,2755,2755,2755,0
20241122,180800,2040001065,2755,2755,2755,2755,0
20241122,180700,2040001065,2755,2755,2755,2755,0
20241122,180600,2040001065,2755,2755,2755,2755,14533
20241122,180500,2040001065,2755,2755,2755,2755,0
20241122,180400,2040001065,2755,2755,2755,2755,0
20241122,180300,2040001065,2755,2755,2755,2755,0
20241122,180200,2040001065,2755,2755,2755,2755,0
20241122,180100,2040001065,2755,2755,2755,2755,0
20241122,180000,2040001065,2755,2755,2755,2755,0
20241122,175900,2040001065,2755,2755,2755,2755,0
20241122,175800,2040001065,2755,2755,2755,2755,0
20241122,175700,2040001065,2755,2755,2755,2755,0
20241122,175600,2040001065,2755,2755,2755,2755,0
20241122,175500,2040001065,2755,2755,2755,2755,0
20241122,175400,2040001065,2755,2755,2755,2755,0
20241122,175300,2040001065,2755,2755,2755,2755,0
20241122,175200,2040001065,2755,2755,2755,2755,0
20241122,175100,2040001065,2755,2755,2755,2755,0
20241122,175000,2040001065,2755,2755,2755,2755,0
20241122,174900,2040001065,2755,2755,2755,2755,0
20241122,174800,2040001065,2755,2755,2755,2755,0
20241122,174700,2040001065,2755,2755,2755,2755,0
20241122,174600,2040001065,2755,2755,2755,2755,0
20241122,174500,2040001065,2755,2755,2755,2755,0
20241122,174400,2040001065,2755,2755,2755,2755,0
20241122,174300,2040001065,2755,2755,2755,2755,0
20241122,174200,2040001065,2755,2755,2755,2755,0
20241122,174100,2040001065,2755,2755,2755,2755,0
20241122,174000,2040001065,2755,2755,2755,2755,0
20241122,173900,2040001065,2755,2755,2755,2755,0
20241122,173800,2040001065,2755,2755,2755,2755,0
20241122,173700,2040001065,2755,2755,2755,2755,0
20241122,173600,2040001065,2755,2755,2755,2755,14533
20241122,173500,2040001065,2755,2755,2755,2755,0
20241122,173400,2040001065,2755,2755,2755,2755,0
20241122,173300,2040001065,2755,2755,2755,2755,0
20241122,173200,2040001065,2755,2755,2755,2755,0
20241122,173100,2040001065,2755,2755,2755,2755,0
20241122,173000,2040001065,2755,2755,2755,2755,0
20241122,172900,2040001065,2755,2755,2755,2755,0
20241122,172800,2040001065,2755,2755,2755,2755,0
20241122,172700,2040001065,2755,2755,2755,2755,0
20241122,172600,2040001065,2755,2755,2755,2755,0
20241122,172500,2040001065,2755,2755,2755,2755,0
20241122,172400,2040001065,2755,2755,2755,2755,0
20241122,172300,2040001065,2755,2755,2755,2755,0
20241122,172200,2040001065,2755,2755,2755,2755,0
20241122,172100,2040001065,2755,2755,2755,2755,0
20241122,172000,2040001065,2755,2755,2755,2755,0
20241122,171900,2040001065,2755,2755,2755,2755,0
20241122,171800,2040001065,2755,2755,2755,2755,0
20241122,171700,2040001065,2755,2755,2755,2755,0
20241122,171600,2040001065,2755,2755,2755,2755,0
20241122,171500,2040001065,2755,2755,2755,2755,0
20241122,171400,2040001065,2755,2755,2755,2755,0
20241122,171300,2040001065,2755,2755,2755,2755,0
20241122,171200,2040001065,2755,2755,2755,2755,0
20241122,171100,2040001065,2755,2755,2755,2755,0
20241122,171000,2040001065,2755,2755,2755,2755,0
20241122,170900,2040001065,2755,2755,2755,2755,0
20241122,170800,2040001065,2755,2755,2755,2755,0
20241122,170700,2040001065,2755,2755,2755,2755,0
20241122,170600,2040001065,2755,2755,2755,2755,14533
20241122,170500,2040001065,2755,2755,2755,2755,0
20241122,170400,2040001065,2755,2755,2755,2755,0
20241122,170300,2040001065,2755,2755,2755,2755,0
20241122,170200,2040001065,2755,2755,2755,2755,0
20241122,170100,2040001065,2755,2755,2755,2755,0
20241122,170000,2040001065,2755,2755,2755,2755,0
20241122,165900,2040001065,2755,2755,2755,2755,0
20241122,165800,2040001065,2755,2755,2755,2755,0
20241122,165700,2040001065,2755,2755,2755,2755,0
20241122,165600,2040001065,2755,2755,2755,2755,0
20241122,165500,2040001065,2755,2755,2755,2755,0
20241122,165400,2040001065,2755,2755,2755,2755,0
20241122,165300,2040001065,2755,2755,2755,2755,0
20241122,165200,2040001065,2755,2755,2755,2755,0
20241122,165100,2040001065,2755,2755,2755,2755,0
20241122,165000,2040001065,2755,2755,2755,2755,0
20241122,164900,2040001065,2755,2755,2755,2755,0
20241122,164800,2040001065,2755,2755,2755,2755,0
20241122,164700,2040001065,2755,2755,2755,2755,0
20241122,164600,2040001065,2755,2755,2755,2755,0
20241122,164500,2040001065,2755,2755,2755,2755,0
20241122,164400,2040001065,2755,2755,2755,2755,0
20241122,164300,2040001065,2755,2755,2755,2755,0
20241122,164200,2040001065,2755,2755,2755,2755,0
20241122,164100,2040001065,2755,2755,2755,2755,0
20241122,164000,2040001065,2755,2755,2755,2755,0
20241122,163900,2040001065,2755,2755,2755,2755,0
20241122,163800,2040001065,2755,2755,2755,2755,0
20241122,163700,2040001065,2755,2755,2755,2755,0
20241122,163600,2040001065,2755,2755,2755,2755,14533
20241122,163500,2040001065,2755,2755,2755,2755,0
20241122,163400,2040001065,2755,2755,2755,2755,0
20241122,163300,2040001065,2755,2755,2755,2755,0
20241122,163200,2040001065,2755,2755,2755,2755,0
20241122,163100,2040001065,2755,2755,2755,2755,0
20241122,163000,2040001065,2755,2755,2755,2755,0
20241122,162900,2040001065,2755,2755,2755,2755,0
20241122,162800,2040001065,2755,2755,2755,2755,0
20241122,162700,2040001065,2755,2755,2755,2755,0
20241122,162600,2040001065,2755,2755,2755,2755,0
20241122,162500,2040001065,2755,2755,2755,2755,0
20241122,162400,2040001065,2755,2755,2755,2755,0
20241122,162300,2040001065,2755,2755,2755,2755,0
20241122,162200,2040001065,2755,2755,2755,2755,0
20241122,162100,2040001065,2755,2755,2755,2755,0
20241122,162000,2040001065,2755,2755,2755,2755,0
20241122,161900,2040001065,2755,2755,2755,2755,0
20241122,161800,2040001065,2755,2755,2755,2755,0
20241122,161700,2040001065,2755,2755,2755,2755,0
20241122,161600,2040001065,2755,2755,2755,2755,0
20241122,161500,2040001065,2755,2755,2755,2755,0
20241122,161400,2040001065,2755,2755,2755,2755,0
20241122,161300,2040001065,2755,2755,2755,2755,0
20241122,161200,2040001065,2755,2755,2755,2755,0
20241122,161100,2040001065,2755,2755,2755,2755,0
20241122,161000,2040001065,2755,2755,2755,2755,0
20241122,160900,2040001065,2755,2755,2755,2755,0
20241122,160800,2040001065,2755,2755,2755,2755,0
20241122,160700,2040001065,2755,2755,2755,2755,0
20241122,160600,2040001065,2755,2755,2755,2755,14533
20241122,160500,2040001065,2755,2755,2755,2755,0
20241122,160400,2040001065,2755,2755,2755,2755,0
20241122,160300,2040001065,2755,2755,2755,2755,0
20241122,160200,2040001065,2755,2755,2755,2755,0
20241122,160100,2040001065,2755,2755,2755,2755,0
20241122,160000,2040001065,2755,2755,2755,2755,0
20241122,155900,2040001065,2755,2755,2755,2755,0
20241122,155800,2040001065,2755,2755,2755,2755,0
20241122,155700,2040001065,2755,2755,2755,2755,0
20241122,155600,2040001065,2755,2755,2755,2755,0
20241122,155500,2040001065,2755,2755,2755,2755,0
20241122,155400,2040001065,2755,2755,2755,2755,0
20241122,155300,2040001065,2755,2755,2755,2755,0
20241122,155200,2040001065,2755,2755,2755,2755,0
20241122,155100,2040001065,2755,2755,2755,2755,0
20241122,155000,2040001065,2755,2755,2755,2755,0
20241122,154900,2040001065,2755,2755,2755,2755,0
20241122,154800,2040001065,2755,2755,2755,2755,0
20241122,154700,2040001065,2755,2755,2755,2755,0
20241122,154600,2040001065,2755,2755,2755,2755,0
20241122,154500,2040001065,2755,2755,2755,2755,0
20241122,154400,2040001065,2755,2755,2755,2755,0
20241122,154300,2040001065,2755,2755,2755,2755,0
20241122,154200,2040001065,2755,2755,2755,2755,0
20241122,154100,2040001065,2755,2755,2755,2755,0
20241122,154000,2040001065,2755,2755,2755,2755,0
20241122,153900,2040001065,2755,2755,2755,2755,0
20241122,153800,2040001065,2755,2755,2755,2755,0
20241122,153700,2040001065,2755,2755,2755,2755,0
20241122,153600,2040001065,2755,2755,2755,2755,14533
20241122,153500,2040001065,2755,2755,2755,2755,0
20241122,153400,2040001065,2755,2755,2755,2755,0
20241122,153300,2040001065,2755,2755,2755,2755,0
20241122,153200,2040001065,2755,2755,2755,2755,0
20241122,153100,2040001065,2755,2755,2755,2755,0
20241122,153000,2040001065,2755,2755,2755,2755,14533
20241122,152900,1999962650,2760,2760,2760,2760,0
20241122,152800,1999962650,2760,2760,2760,2760,0
20241122,152700,1999962650,2760,2760,2760,2760,0
20241122,152600,1999962650,2760,2760,2760,2760,0
20241122,152500,1999962650,2760,2760,2760,2760,0
20241122,152400,1999962650,2760,2760,2760,2760,0
20241122,152300,1999962650,2760,2760,2760,2760,0
20241122,152200,1999962650,2760,2760,2760,2760,0
20241122,152100,1999962650,2760,2760,2760,2760,0
20241122,152000,1999962650,2760,2760,2760,2760,0
20241122,151900,1999962650,2760,2760,2760,2755,2801
20241122,151800,1992245830,2760,2760,2765,2750,3871
20241122,151700,1981563000,2760,2755,2760,2755,5590
20241122,151600,1966159390,2760,2755,2760,2755,2663
20241122,151500,1958819510,2760,2760,2760,2760,1748
20241122,151400,1953995030,2760,2765,2765,2755,556
20241122,151300,1952460905,2760,2765,2765,2760,3032
20241122,151200,1944092580,2750,2760,2760,2750,4500
20241122,151100,1931699720,2760,2760,2760,2750,5647
20241122,151000,1916118050,2750,2765,2765,2750,5635
20241122,150900,1900593990,2770,2765,2770,2765,3333
20241122,150800,1891369745,2765,2750,2765,2750,419
20241122,150700,1890212710,2750,2760,2760,2750,1350
20241122,150600,1886494245,2765,2760,2765,2755,34
20241122,150500,1886400475,2760,2760,2760,2760,876
20241122,150400,1883982715,2765,2760,2765,2760,595
20241122,150300,1882340510,2765,2770,2770,2755,5352
20241122,150200,1867582270,2760,2760,2765,2760,890
20241122,150100,1865125720,2765,2770,2770,2765,1169
20241122,150000,1861888435,2765,2765,2765,2765,542
20241122,145900,1860389805,2765,2770,2770,2765,540
20241122,145800,1858896680,2770,2770,2770,2770,2361
20241122,145700,1852356710,2770,2770,2770,2770,0
20241122,145600,1852356710,2770,2770,2770,2770,0
20241122,145500,1852356710,2770,2765,2770,2760,2608
20241122,145400,1845140740,2770,2765,2770,2765,7
20241122,145300,1845121375,2765,2765,2765,2765,0
20241122,145200,1845121375,2765,2760,2765,2760,2568
20241122,145100,1838023695,2765,2765,2765,2765,1020
20241122,145000,1835203395,2765,2765,2765,2765,512
20241122,144900,1833787715,2765,2760,2765,2760,1430
20241122,144800,1829834765,2765,2765,2765,2765,1932
20241122,144700,1824492785,2765,2765,2765,2765,0
20241122,144600,1824492785,2765,2760,2765,2760,1185
20241122,144500,1821222095,2760,2765,2765,2760,1755
20241122,144400,1816377795,2765,2765,2765,2765,1243
20241122,144300,1812940900,2765,2765,2765,2765,0
20241122,144200,1812940900,2765,2765,2765,2765,1300
20241122,144100,1809346400,2765,2765,2765,2765,0
20241122,144000,1809346400,2765,2765,2765,2765,500
20241122,143900,1807963900,2765,2765,2765,2765,1681
20241122,143800,1803315935,2765,2765,2765,2765,1827
20241122,143700,1798264280,2765,2760,2765,2760,600
20241122,143600,1796607780,2765,2765,2765,2760,3749
20241122,143500,1786246030,2765,2765,2765,2765,780
20241122,143400,1784089330,2765,2765,2765,2765,570
20241122,143300,1782513280,2770,2770,2770,2745,152938
20241122,143200,1362008170,2775,2775,2775,2775,1590
20241122,143100,1357595920,2775,2780,2780,2775,561
20241122,143000,1356036345,2780,2780,2785,2780,891
20241122,142900,1353558965,2775,2775,2775,2775,214
20241122,142800,1352965115,2770,2775,2775,2770,172
20241122,142700,1352487840,2775,2775,2775,2775,229
20241122,142600,1351852365,2775,2775,2775,2775,50
20241122,142500,1351713615,2775,2765,2775,2765,6
20241122,142400,1351697015,2775,2775,2775,2775,5
20241122,142300,1351683140,2765,2770,2770,2765,835
20241122,142200,1349374160,2765,2775,2775,2765,201
20241122,142100,1348818385,2775,2770,2775,2770,6
20241122,142000,1348801760,2765,2765,2765,2765,1184
20241122,141900,1345528000,2760,2765,2765,2755,2021
20241122,141800,1339952805,2765,2765,2765,2765,0
20241122,141700,1339952805,2765,2760,2765,2760,109
20241122,141600,1339651960,2765,2765,2765,2765,1
20241122,141500,1339649195,2760,2760,2760,2760,549
20241122,141400,1338133955,2765,2765,2765,2765,5
20241122,141300,1338120130,2765,2760,2765,2760,935
20241122,141200,1335539525,2760,2760,2760,2760,2
20241122,141100,1335534005,2760,2760,2760,2760,21
20241122,141000,1335476045,2765,2765,2765,2765,1
20241122,140900,1335473280,2760,2760,2760,2760,3750
20241122,140800,1325123280,2765,2765,2765,2765,0
20241122,140700,1325123280,2765,2765,2765,2765,0
20241122,140600,1325123280,2765,2765,2765,2765,1
20241122,140500,1325120515,2760,2755,2765,2755,233
20241122,140400,1324477680,2760,2760,2760,2760,1958
20241122,140300,1319073600,2760,2760,2760,2760,397
20241122,140200,1317977880,2760,2755,2760,2755,7
20241122,140100,1317958565,2755,2755,2760,2755,1482
20241122,140000,1313875505,2755,2760,2760,2755,1116
20241122,135900,1310800875,2760,2760,2760,2760,0
20241122,135800,1310800875,2760,2760,2760,2760,62
20241122,135700,1310629755,2760,2760,2760,2760,30
20241122,135600,1310546955,2760,2760,2765,2760,233
20241122,135500,1309903870,2760,2760,2760,2760,473
20241122,135400,1308598390,2765,2765,2765,2765,9
20241122,135300,1308573505,2765,2760,2765,2760,2227
20241122,135200,1302426975,2765,2760,2765,2760,2277
20241122,135100,1296142355,2760,2760,2760,2760,1
20241122,135000,1296139595,2760,2760,2765,2760,1109
20241122,134900,1293078750,2765,2765,2765,2765,1028
20241122,134800,1290236330,2760,2765,2765,2760,1235
20241122,134700,1286821960,2770,2775,2775,2770,57
20241122,134600,1286663955,2770,2770,2770,2770,1380
20241122,134500,1282841355,2770,2770,2770,2770,0
20241122,134400,1282841355,2770,2770,2770,2770,897
20241122,134300,1280356665,2770,2770,2770,2770,34
20241122,134200,1280262485,2770,2770,2770,2770,3
20241122,134100,1280254175,2770,2770,2770,2770,2
20241122,134000,1280248635,2770,2770,2770,2770,0
20241122,133900,1280248635,2770,2770,2770,2765,195
20241122,133800,1279709010,2770,2770,2770,2770,446
20241122,133700,1278473590,2770,2770,2770,2770,1110
20241122,133600,1275398890,2770,2770,2770,2770,1
20241122,133500,1275396120,2770,2765,2770,2765,127
20241122,133400,1275044960,2765,2760,2765,2760,154
20241122,133300,1274619200,2765,2765,2765,2765,20
20241122,133200,1274563900,2760,2760,2760,2760,744
20241122,133100,1272510460,2760,2765,2765,2760,1137
20241122,133000,1269369155,2775,2775,2775,2775,3
20241122,132900,1269360830,2775,2775,2775,2775,0
20241122,132800,1269360830,2775,2775,2775,2765,212
20241122,132700,1268774230,2765,2765,2765,2765,369
20241122,132600,1267753945,2775,2775,2775,2775,0
20241122,132500,1267753945,2775,2775,2775,2775,0
20241122,132400,1267753945,2775,2765,2775,2765,19
20241122,132300,1267701380,2775,2775,2775,2775,5
20241122,132200,1267687505,2775,2775,2775,2775,25
20241122,132100,1267618130,2775,2775,2775,2775,422
20241122,132000,1266447080,2775,2775,2775,2775,0
20241122,131900,1266447080,2775,2775,2775,2775,1
20241122,131800,1266444305,2765,2770,2770,2765,3001
20241122,131700,1258145015,2765,2770,2770,2765,1397
20241122,131600,1254276730,2770,2775,2775,2770,79
20241122,131500,1254057735,2775,2775,2775,2775,0
20241122,131400,1254057735,2775,2770,2775,2770,455
20241122,131300,1252795710,2775,2775,2775,2775,0
20241122,131200,1252795710,2775,2775,2775,2775,1438
20241122,131100,1248805260,2775,2775,2775,2775,0
20241122,131000,1248805260,2775,2770,2775,2760,1559
20241122,130900,1244492015,2775,2775,2775,2775,12
20241122,130800,1244458715,2775,2775,2775,2775,7
20241122,130700,1244439290,2770,2765,2770,2765,1053
20241122,130600,1241525480,2770,2765,2770,2765,1295
20241122,130500,1237940075,2770,2765,2770,2760,3144
20241122,130400,1229259265,2765,2765,2765,2765,100
20241122,130300,1228982765,2760,2770,2770,2760,1834
20241122,130200,1223907995,2770,2780,2780,2770,325
20241122,130100,1223007675,2780,2780,2780,2780,930
20241122,130000,1220422275,2780,2780,2780,2780,1
20241122,125900,1220419495,2760,2770,2770,2760,7343
20241122,125800,1200118585,2770,2770,2770,2770,138
20241122,125700,1199736325,2770,2775,2775,2770,1660
20241122,125600,1195136180,2775,2775,2775,2775,375
20241122,125500,1194095555,2790,2790,2790,2790,0
20241122,125400,1194095555,2790,2785,2790,2785,1177
20241122,125300,1190813530,2790,2780,2790,2780,7161
20241122,125200,1170867655,2780,2770,2780,2765,2377
20241122,125100,1164286625,2775,2780,2780,2775,255
20241122,125000,1163578850,2780,2795,2795,2775,5353
20241122,124900,1148694540,2800,2795,2800,2790,2551
20241122,124800,1141565950,2800,2805,2810,2795,6942
20241122,124700,1122109030,2800,2770,2800,2770,22602
20241122,124600,1059102100,2770,2770,2770,2770,0
20241122,124500,1059102100,2770,2770,2770,2770,0
20241122,124400,1059102100,2770,2770,2770,2770,5
20241122,124300,1059088250,2770,2770,2770,2770,0
20241122,124200,1059088250,2770,2765,2770,2765,1001
20241122,124100,1056320480,2770,2770,2770,2770,1303
20241122,124000,1052711170,2775,2775,2775,2775,0
20241122,123900,1052711170,2775,2775,2775,2775,878
20241122,123800,1050274720,2775,2775,2775,2775,0
20241122,123700,1050274720,2775,2775,2775,2775,35
20241122,123600,1050177595,2775,2775,2775,2775,1
20241122,123500,1050174820,2770,2770,2770,2770,15
20241122,123400,1050133270,2775,2775,2775,2775,181
20241122,123300,1049630995,2775,2775,2775,2775,0
20241122,123200,1049630995,2775,2770,2775,2770,2310
20241122,123100,1043232290,2770,2770,2770,2770,11
20241122,123000,1043201820,2770,2770,2770,2770,48
20241122,122900,1043068860,2770,2770,2770,2770,1
20241122,122800,1043066090,2765,2765,2765,2765,1
20241122,122700,1043063325,2765,2770,2770,2765,51
20241122,122600,1042922060,2770,2765,2770,2765,852
20241122,122500,1040566275,2765,2765,2765,2765,0
20241122,122400,1040566275,2765,2765,2765,2765,0
20241122,122300,1040566275,2765,2765,2765,2765,0
20241122,122200,1040566275,2765,2755,2765,2755,2053
20241122,122100,1034910250,2765,2765,2765,2765,0
20241122,122000,1034910250,2765,2760,2765,2755,2642
20241122,121900,1027631060,2760,2760,2760,2760,444
20241122,121800,1026405620,2755,2755,2755,2755,0
20241122,121700,1026405620,2755,2755,2755,2755,0
20241122,121600,1026405620,2755,2755,2755,2755,3903
20241122,121500,1015652855,2755,2755,2760,2755,3306
20241122,121400,1006544820,2760,2760,2765,2760,1686
20241122,121300,1001891430,2760,2760,2760,2760,0
20241122,121200,1001891430,2760,2760,2760,2760,3620
20241122,121100,991900230,2760,2760,2760,2760,173
20241122,121000,991422750,2765,2765,2765,2765,298
20241122,120900,990598780,2765,2765,2765,2765,300
20241122,120800,989769280,2765,2770,2770,2765,110
20241122,120700,989465080,2770,2770,2770,2770,10
20241122,120600,989437380,2765,2765,2765,2765,300
20241122,120500,988607880,2765,2765,2765,2765,199
20241122,120400,988057645,2765,2765,2765,2765,1307
20241122,120300,984443790,2765,2765,2765,2765,0
20241122,120200,984443790,2765,2765,2765,2765,3
20241122,120100,984435495,2765,2765,2765,2765,12
20241122,120000,984402315,2765,2765,2765,2765,92
20241122,115900,984147935,2765,2765,2765,2765,1
20241122,115800,984145170,2760,2760,2760,2760,282
20241122,115700,983366850,2760,2760,2760,2760,45
20241122,115600,983242650,2755,2755,2755,2755,339
20241122,115500,982308705,2760,2760,2760,2760,40
20241122,115400,982198305,2760,2760,2765,2760,302
20241122,115300,981364755,2760,2760,2760,2760,9
20241122,115200,981339915,2760,2760,2760,2760,2
20241122,115100,981334395,2755,2755,2755,2755,1
20241122,115000,981331640,2755,2755,2765,2755,861
20241122,114900,978959575,2755,2755,2755,2755,0
20241122,114800,978959575,2755,2755,2755,2755,1
20241122,114700,978956820,2755,2755,2755,2755,1
20241122,114600,978954065,2755,2755,2755,2755,3806
20241122,114500,968468535,2755,2755,2755,2755,4887
20241122,114400,955004850,2755,2755,2755,2755,1
20241122,114300,955002095,2755,2755,2755,2755,0
20241122,114200,955002095,2755,2755,2755,2755,0
20241122,114100,955002095,2755,2760,2760,2755,201
20241122,114000,954448170,2755,2755,2755,2755,0
20241122,113900,954448170,2755,2755,2765,2755,5304
20241122,113800,939835350,2755,2755,2755,2755,0
20241122,113700,939835350,2755,2755,2755,2755,530
20241122,113600,938375200,2755,2755,2755,2755,100
20241122,113500,938099700,2765,2760,2765,2760,1504
20241122,113400,933943325,2760,2760,2760,2760,5
20241122,113300,933929525,2760,2760,2760,2760,495
20241122,113200,932563325,2760,2760,2760,2760,401
20241122,113100,931456565,2760,2760,2760,2760,394
20241122,113000,930369125,2760,2760,2760,2755,1365
20241122,112900,926601845,2760,2760,2760,2760,0
20241122,112800,926601845,2760,2760,2760,2760,403
20241122,112700,925489565,2765,2765,2765,2765,210
20241122,112600,924908915,2765,2760,2765,2755,296
20241122,112500,924093320,2765,2765,2765,2765,2
20241122,112400,924087790,2765,2755,2765,2755,2
20241122,112300,924082270,2755,2760,2760,2755,1281
20241122,112200,920548560,2760,2760,2760,2760,100
20241122,112100,920272560,2765,2765,2765,2765,18
20241122,112000,920222790,2760,2760,2760,2760,1315
20241122,111900,916593390,2760,2760,2760,2760,1
20241122,111800,916590630,2765,2765,2765,2765,2757
20241122,111700,908967525,2765,2770,2770,2765,2
20241122,111600,908961990,2765,2765,2765,2765,252
20241122,111500,908265210,2765,2760,2765,2760,2
20241122,111400,908259685,2760,2760,2760,2760,0
20241122,111300,908259685,2760,2760,2760,2760,362
20241122,111200,907260565,2760,2760,2760,2760,12
20241122,111100,907227445,2765,2765,2765,2765,0
20241122,111000,907227445,2765,2765,2765,2765,77
20241122,110900,907014540,2765,2765,2765,2765,1248
20241122,110800,903563820,2765,2765,2765,2765,0
20241122,110700,903563820,2765,2760,2765,2760,70
20241122,110600,903370370,2765,2770,2770,2765,2
20241122,110500,903364835,2760,2760,2760,2760,2018
20241122,110400,897795155,2770,2760,2770,2760,46
20241122,110300,897668185,2770,2760,2770,2760,1094
20241122,110200,894648725,2760,2760,2760,2760,36
20241122,110100,894549365,2770,2770,2770,2770,6
20241122,110000,894532745,2755,2755,2755,2755,1
20241122,105900,894529990,2760,2765,2765,2760,565
20241122,105800,892970520,2765,2765,2765,2765,4
20241122,105700,892959460,2760,2765,2765,2760,2491
20241122,105600,886078675,2770,2770,2770,2770,71
20241122,105500,885882005,2765,2765,2765,2765,0
20241122,105400,885882005,2765,2765,2765,2765,0
20241122,105300,885882005,2765,2765,2765,2765,235
20241122,105200,885232230,2770,2770,2770,2770,52
20241122,105100,885088190,2770,2770,2770,2770,1
20241122,105000,885085420,2770,2770,2770,2770,252
20241122,104900,884387380,2770,2770,2770,2770,1966
20241122,104800,878941560,2770,2770,2770,2770,2
20241122,104700,878936020,2770,2770,2770,2770,52
20241122,104600,878791980,2760,2760,2760,2760,501
20241122,104500,877409220,2765,2765,2765,2765,551
20241122,104400,875885705,2765,2765,2765,2765,766
20241122,104300,873767715,2770,2770,2770,2770,0
20241122,104200,873767715,2770,2770,2770,2770,3066
20241122,104100,865274895,2770,2770,2770,2770,0
20241122,104000,865274895,2770,2760,2770,2760,132
20241122,103900,864909375,2760,2760,2765,2760,195
20241122,103800,864371020,2765,2765,2765,2765,102
20241122,103700,864088990,2760,2760,2765,2760,648
20241122,103600,862300390,2760,2765,2765,2760,629
20241122,103500,860562610,2770,2770,2775,2770,789
20241122,103400,858377075,2770,2770,2770,2765,1477
20241122,103300,854286315,2775,2765,2775,2760,2544
20241122,103200,847241745,2765,2770,2770,2765,59
20241122,103100,847078605,2765,2765,2765,2765,38
20241122,103000,846973535,2755,2760,2765,2755,552
20241122,102900,845448305,2760,2765,2765,2760,251
20241122,102800,844755540,2770,2770,2770,2755,803
20241122,102700,842541580,2760,2760,2760,2760,1054
20241122,102600,839632540,2760,2755,2760,2755,1012
20241122,102500,836839480,2765,2760,2765,2760,1649
20241122,102400,832281620,2760,2760,2760,2755,298
20241122,102300,831460300,2760,2755,2760,2755,270
20241122,102200,830715365,2760,2755,2760,2755,1958
20241122,102100,825320075,2755,2755,2755,2755,40
20241122,102000,825209875,2760,2760,2760,2760,1898
20241122,101900,819971395,2765,2765,2765,2765,103
20241122,101800,819686600,2765,2765,2765,2765,1968
20241122,101700,814245080,2760,2760,2760,2760,0
20241122,101600,814245080,2760,2765,2765,2760,29
20241122,101500,814165020,2760,2765,2765,2760,307
20241122,101400,813316260,2765,2765,2765,2760,1551
20241122,101300,809029750,2760,2760,2760,2760,124
20241122,101200,808687510,2765,2755,2765,2755,2
20241122,101100,808681990,2755,2760,2760,2755,1084
20241122,101000,805692575,2760,2760,2760,2760,400
20241122,100900,804588575,2755,2755,2760,2755,1619
20241122,100800,800127730,2755,2760,2760,2755,2185
20241122,100700,794106330,2760,2760,2760,2760,131
20241122,100600,793744770,2755,2760,2760,2755,135
20241122,100500,793372180,2755,2760,2765,2755,805
20241122,100400,791152835,2765,2765,2765,2760,424
20241122,100300,789981340,2750,2750,2750,2750,0
20241122,100200,789981340,2750,2765,2765,2750,2707
20241122,100100,782524205,2765,2765,2765,2765,0
20241122,100000,782524205,2765,2765,2765,2765,1
20241122,095900,782521440,2765,2760,2765,2755,2871
20241122,095800,774603795,2765,2765,2765,2760,150
20241122,095700,774189745,2765,2750,2765,2745,2007
20241122,095600,768670440,2750,2755,2755,2745,774
20241122,095500,766543950,2750,2750,2750,2750,445
20241122,095400,765320200,2745,2750,2750,2745,4869
20241122,095300,751935505,2745,2745,2750,2745,3839
20241122,095200,741392435,2745,2750,2750,2745,2867
20241122,095100,733520165,2750,2750,2750,2750,783
20241122,095000,731366915,2750,2750,2755,2745,4457
20241122,094900,719110265,2750,2760,2760,2750,6626
20241122,094800,700865200,2760,2765,2765,2760,3405
20241122,094700,691460040,2765,2770,2770,2765,1915
20241122,094600,686162760,2770,2765,2770,2765,3607
20241122,094500,676189390,2765,2765,2770,2760,1791
20241122,094400,671244410,2765,2760,2765,2755,5178
20241122,094300,656958890,2755,2755,2765,2755,4982
20241122,094200,643224900,2760,2770,2770,2750,23974
20241122,094100,576980670,2775,2780,2780,2770,19361
20241122,094000,523180755,2780,2790,2790,2780,301
20241122,093900,522341965,2785,2790,2790,2785,3419
20241122,093800,512820030,2790,2795,2795,2785,7098
20241122,093700,493036315,2795,2795,2800,2795,1960
20241122,093600,487558000,2795,2805,2805,2795,195
20241122,093500,487012065,2795,2800,2800,2795,8193
20241122,093400,464071670,2790,2790,2800,2790,1769
20241122,093300,459130695,2790,2790,2790,2790,3127
20241122,093200,450406365,2790,2790,2790,2790,657
20241122,093100,448573335,2790,2790,2795,2790,405
20241122,093000,447442870,2790,2790,2790,2790,2379
20241122,092900,440805460,2790,2795,2795,2790,1612
20241122,092800,436300005,2800,2800,2800,2790,1658
20241122,092700,431668365,2800,2790,2800,2785,2691
20241122,092600,424165050,2795,2785,2795,2785,2232
20241122,092500,417937035,2785,2790,2800,2785,2769
20241122,092400,410211345,2790,2790,2800,2790,2226
20241122,092300,404000755,2790,2800,2800,2790,4519
20241122,092200,391367725,2795,2795,2795,2795,627
20241122,092100,389615260,2795,2795,2800,2795,564
20241122,092000,388038830,2795,2800,2810,2795,8211
20241122,091900,365048395,2800,2805,2810,2800,1124
20241122,091800,361895305,2805,2805,2805,2805,2077
20241122,091700,356069320,2800,2800,2805,2800,974
20241122,091600,353338620,2800,2805,2805,2800,761
20241122,091500,351205320,2805,2805,2805,2800,868
20241122,091400,348773130,2805,2805,2810,2800,4774
20241122,091300,335379565,2805,2795,2805,2795,2528
20241122,091200,328306300,2795,2795,2795,2790,2150
20241122,091100,322298280,2795,2790,2795,2790,311
20241122,091000,321430435,2795,2800,2800,2790,3543
20241122,090900,311525605,2800,2805,2805,2795,3530
20241122,090800,301640770,2810,2810,2815,2810,5393
20241122,090700,286469540,2810,2790,2820,2785,8480
20241122,090600,262667190,2785,2780,2785,2775,4858
20241122,090500,249166535,2780,2780,2785,2780,3587
20241122,090400,239193340,2780,2785,2785,2780,6185
20241122,090300,221983855,2785,2785,2790,2780,4800
20241122,090200,208621070,2780,2785,2785,2780,11378
20241122,090100,176937945,2790,2795,2800,2790,8661
20241122,090000,152746615,2800,2795,2820,2790,54579