KissMeData/006340/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,184700,2181429960,2655,2655,2655,2655,36330
20241122,184600,2181429960,2655,2655,2655,2655,0
20241122,184500,2181429960,2655,2655,2655,2655,0
20241122,184400,2181429960,2655,2655,2655,2655,0
20241122,184300,2181429960,2655,2655,2655,2655,0
20241122,184200,2181429960,2655,2655,2655,2655,0
20241122,184100,2181429960,2655,2655,2655,2655,0
20241122,184000,2181429960,2655,2655,2655,2655,0
20241122,183900,2181429960,2655,2655,2655,2655,0
20241122,183800,2181429960,2655,2655,2655,2655,0
20241122,183700,2181429960,2655,2655,2655,2655,0
20241122,183600,2181429960,2655,2655,2655,2655,0
20241122,183500,2181429960,2655,2655,2655,2655,0
20241122,183400,2181429960,2655,2655,2655,2655,0
20241122,183300,2181429960,2655,2655,2655,2655,0
20241122,183200,2181429960,2655,2655,2655,2655,0
20241122,183100,2181429960,2655,2655,2655,2655,0
20241122,183000,2181429960,2655,2655,2655,2655,0
20241122,182900,2181429960,2655,2655,2655,2655,0
20241122,182800,2181429960,2655,2655,2655,2655,0
20241122,182700,2181429960,2655,2655,2655,2655,0
20241122,182600,2181429960,2655,2655,2655,2655,0
20241122,182500,2181429960,2655,2655,2655,2655,0
20241122,182400,2181429960,2655,2655,2655,2655,0
20241122,182300,2181429960,2655,2655,2655,2655,0
20241122,182200,2181429960,2655,2655,2655,2655,0
20241122,182100,2181429960,2655,2655,2655,2655,0
20241122,182000,2181429960,2655,2655,2655,2655,0
20241122,181900,2181429960,2655,2655,2655,2655,0
20241122,181800,2181429960,2655,2655,2655,2655,0
20241122,181700,2181429960,2655,2655,2655,2655,36330
20241122,181600,2181429960,2655,2655,2655,2655,0
20241122,181500,2181429960,2655,2655,2655,2655,0
20241122,181400,2181429960,2655,2655,2655,2655,0
20241122,181300,2181429960,2655,2655,2655,2655,0
20241122,181200,2181429960,2655,2655,2655,2655,0
20241122,181100,2181429960,2655,2655,2655,2655,0
20241122,181000,2181429960,2655,2655,2655,2655,0
20241122,180900,2181429960,2655,2655,2655,2655,0
20241122,180800,2181429960,2655,2655,2655,2655,0
20241122,180700,2181429960,2655,2655,2655,2655,0
20241122,180600,2181429960,2655,2655,2655,2655,0
20241122,180500,2181429960,2655,2655,2655,2655,0
20241122,180400,2181429960,2655,2655,2655,2655,0
20241122,180300,2181429960,2655,2655,2655,2655,0
20241122,180200,2181429960,2655,2655,2655,2655,0
20241122,180100,2181429960,2655,2655,2655,2655,0
20241122,180000,2181429960,2655,2655,2655,2655,0
20241122,175900,2181429960,2655,2655,2655,2655,0
20241122,175800,2181429960,2655,2655,2655,2655,0
20241122,175700,2181429960,2655,2655,2655,2655,0
20241122,175600,2181429960,2655,2655,2655,2655,0
20241122,175500,2181429960,2655,2655,2655,2655,0
20241122,175400,2181429960,2655,2655,2655,2655,0
20241122,175300,2181429960,2655,2655,2655,2655,0
20241122,175200,2181429960,2655,2655,2655,2655,0
20241122,175100,2181429960,2655,2655,2655,2655,0
20241122,175000,2181429960,2655,2655,2655,2655,0
20241122,174900,2181429960,2655,2655,2655,2655,0
20241122,174800,2181429960,2655,2655,2655,2655,0
20241122,174700,2181429960,2655,2655,2655,2655,36330
20241122,174600,2181429960,2655,2655,2655,2655,0
20241122,174500,2181429960,2655,2655,2655,2655,0
20241122,174400,2181429960,2655,2655,2655,2655,0
20241122,174300,2181429960,2655,2655,2655,2655,0
20241122,174200,2181429960,2655,2655,2655,2655,0
20241122,174100,2181429960,2655,2655,2655,2655,0
20241122,174000,2181429960,2655,2655,2655,2655,0
20241122,173900,2181429960,2655,2655,2655,2655,0
20241122,173800,2181429960,2655,2655,2655,2655,0
20241122,173700,2181429960,2655,2655,2655,2655,0
20241122,173600,2181429960,2655,2655,2655,2655,0
20241122,173500,2181429960,2655,2655,2655,2655,0
20241122,173400,2181429960,2655,2655,2655,2655,0
20241122,173300,2181429960,2655,2655,2655,2655,0
20241122,173200,2181429960,2655,2655,2655,2655,0
20241122,173100,2181429960,2655,2655,2655,2655,0
20241122,173000,2181429960,2655,2655,2655,2655,0
20241122,172900,2181429960,2655,2655,2655,2655,0
20241122,172800,2181429960,2655,2655,2655,2655,0
20241122,172700,2181429960,2655,2655,2655,2655,0
20241122,172600,2181429960,2655,2655,2655,2655,0
20241122,172500,2181429960,2655,2655,2655,2655,0
20241122,172400,2181429960,2655,2655,2655,2655,0
20241122,172300,2181429960,2655,2655,2655,2655,0
20241122,172200,2181429960,2655,2655,2655,2655,0
20241122,172100,2181429960,2655,2655,2655,2655,0
20241122,172000,2181429960,2655,2655,2655,2655,0
20241122,171900,2181429960,2655,2655,2655,2655,0
20241122,171800,2181429960,2655,2655,2655,2655,0
20241122,171700,2181429960,2655,2655,2655,2655,36330
20241122,171600,2181429960,2655,2655,2655,2655,0
20241122,171500,2181429960,2655,2655,2655,2655,0
20241122,171400,2181429960,2655,2655,2655,2655,0
20241122,171300,2181429960,2655,2655,2655,2655,0
20241122,171200,2181429960,2655,2655,2655,2655,0
20241122,171100,2181429960,2655,2655,2655,2655,0
20241122,171000,2181429960,2655,2655,2655,2655,0
20241122,170900,2181429960,2655,2655,2655,2655,0
20241122,170800,2181429960,2655,2655,2655,2655,0
20241122,170700,2181429960,2655,2655,2655,2655,0
20241122,170600,2181429960,2655,2655,2655,2655,0
20241122,170500,2181429960,2655,2655,2655,2655,0
20241122,170400,2181429960,2655,2655,2655,2655,0
20241122,170300,2181429960,2655,2655,2655,2655,0
20241122,170200,2181429960,2655,2655,2655,2655,0
20241122,170100,2181429960,2655,2655,2655,2655,0
20241122,170000,2181429960,2655,2655,2655,2655,0
20241122,165900,2181429960,2655,2655,2655,2655,0
20241122,165800,2181429960,2655,2655,2655,2655,0
20241122,165700,2181429960,2655,2655,2655,2655,0
20241122,165600,2181429960,2655,2655,2655,2655,0
20241122,165500,2181429960,2655,2655,2655,2655,0
20241122,165400,2181429960,2655,2655,2655,2655,0
20241122,165300,2181429960,2655,2655,2655,2655,0
20241122,165200,2181429960,2655,2655,2655,2655,0
20241122,165100,2181429960,2655,2655,2655,2655,0
20241122,165000,2181429960,2655,2655,2655,2655,0
20241122,164900,2181429960,2655,2655,2655,2655,0
20241122,164800,2181429960,2655,2655,2655,2655,0
20241122,164700,2181429960,2655,2655,2655,2655,36330
20241122,164600,2181429960,2655,2655,2655,2655,0
20241122,164500,2181429960,2655,2655,2655,2655,0
20241122,164400,2181429960,2655,2655,2655,2655,0
20241122,164300,2181429960,2655,2655,2655,2655,0
20241122,164200,2181429960,2655,2655,2655,2655,0
20241122,164100,2181429960,2655,2655,2655,2655,0
20241122,164000,2181429960,2655,2655,2655,2655,0
20241122,163900,2181429960,2655,2655,2655,2655,0
20241122,163800,2181429960,2655,2655,2655,2655,0
20241122,163700,2181429960,2655,2655,2655,2655,0
20241122,163600,2181429960,2655,2655,2655,2655,0
20241122,163500,2181429960,2655,2655,2655,2655,0
20241122,163400,2181429960,2655,2655,2655,2655,0
20241122,163300,2181429960,2655,2655,2655,2655,0
20241122,163200,2181429960,2655,2655,2655,2655,0
20241122,163100,2181429960,2655,2655,2655,2655,0
20241122,163000,2181429960,2655,2655,2655,2655,0
20241122,162900,2181429960,2655,2655,2655,2655,0
20241122,162800,2181429960,2655,2655,2655,2655,0
20241122,162700,2181429960,2655,2655,2655,2655,0
20241122,162600,2181429960,2655,2655,2655,2655,0
20241122,162500,2181429960,2655,2655,2655,2655,0
20241122,162400,2181429960,2655,2655,2655,2655,0
20241122,162300,2181429960,2655,2655,2655,2655,0
20241122,162200,2181429960,2655,2655,2655,2655,0
20241122,162100,2181429960,2655,2655,2655,2655,0
20241122,162000,2181429960,2655,2655,2655,2655,0
20241122,161900,2181429960,2655,2655,2655,2655,0
20241122,161800,2181429960,2655,2655,2655,2655,0
20241122,161700,2181429960,2655,2655,2655,2655,36330
20241122,161600,2181429960,2655,2655,2655,2655,0
20241122,161500,2181429960,2655,2655,2655,2655,0
20241122,161400,2181429960,2655,2655,2655,2655,0
20241122,161300,2181429960,2655,2655,2655,2655,0
20241122,161200,2181429960,2655,2655,2655,2655,0
20241122,161100,2181429960,2655,2655,2655,2655,0
20241122,161000,2181429960,2655,2655,2655,2655,0
20241122,160900,2181429960,2655,2655,2655,2655,0
20241122,160800,2181429960,2655,2655,2655,2655,0
20241122,160700,2181429960,2655,2655,2655,2655,0
20241122,160600,2181429960,2655,2655,2655,2655,0
20241122,160500,2181429960,2655,2655,2655,2655,0
20241122,160400,2181429960,2655,2655,2655,2655,0
20241122,160300,2181429960,2655,2655,2655,2655,0
20241122,160200,2181429960,2655,2655,2655,2655,0
20241122,160100,2181429960,2655,2655,2655,2655,0
20241122,160000,2181429960,2655,2655,2655,2655,0
20241122,155900,2181429960,2655,2655,2655,2655,0
20241122,155800,2181429960,2655,2655,2655,2655,0
20241122,155700,2181429960,2655,2655,2655,2655,0
20241122,155600,2181429960,2655,2655,2655,2655,0
20241122,155500,2181429960,2655,2655,2655,2655,0
20241122,155400,2181429960,2655,2655,2655,2655,0
20241122,155300,2181429960,2655,2655,2655,2655,0
20241122,155200,2181429960,2655,2655,2655,2655,0
20241122,155100,2181429960,2655,2655,2655,2655,0
20241122,155000,2181429960,2655,2655,2655,2655,0
20241122,154900,2181429960,2655,2655,2655,2655,0
20241122,154800,2181429960,2655,2655,2655,2655,0
20241122,154700,2181429960,2655,2655,2655,2655,36330
20241122,154600,2181429960,2655,2655,2655,2655,0
20241122,154500,2181429960,2655,2655,2655,2655,0
20241122,154400,2181429960,2655,2655,2655,2655,0
20241122,154300,2181429960,2655,2655,2655,2655,0
20241122,154200,2181429960,2655,2655,2655,2655,0
20241122,154100,2181429960,2655,2655,2655,2655,0
20241122,154000,2181429960,2655,2655,2655,2655,0
20241122,153900,2181429960,2655,2655,2655,2655,0
20241122,153800,2181429960,2655,2655,2655,2655,0
20241122,153700,2181429960,2655,2655,2655,2655,0
20241122,153600,2181429960,2655,2655,2655,2655,0
20241122,153500,2181429960,2655,2655,2655,2655,0
20241122,153400,2181429960,2655,2655,2655,2655,0
20241122,153300,2181429960,2655,2655,2655,2655,0
20241122,153200,2181429960,2655,2655,2655,2655,0
20241122,153100,2181429960,2655,2655,2655,2655,0
20241122,153000,2181429960,2655,2655,2655,2655,36330
20241122,152900,2084973810,2660,2660,2660,2660,0
20241122,152800,2084973810,2660,2660,2660,2660,0
20241122,152700,2084973810,2660,2660,2660,2660,0
20241122,152600,2084973810,2660,2660,2660,2660,0
20241122,152500,2084973810,2660,2660,2660,2660,0
20241122,152400,2084973810,2660,2660,2660,2660,0
20241122,152300,2084973810,2660,2660,2660,2660,0
20241122,152200,2084973810,2660,2660,2660,2660,0
20241122,152100,2084973810,2660,2660,2660,2660,0
20241122,152000,2084973810,2660,2660,2660,2660,0
20241122,151900,2084973810,2660,2665,2665,2660,1431
20241122,151800,2081164515,2665,2660,2665,2660,6685
20241122,151700,2063381625,2660,2665,2665,2660,3214
20241122,151600,2054828820,2665,2660,2665,2660,1310
20241122,151500,2051343845,2660,2660,2665,2660,2799
20241122,151400,2043898355,2665,2665,2665,2660,2491
20241122,151300,2037270840,2665,2665,2665,2660,137
20241122,151200,2036905820,2660,2665,2665,2660,2054
20241122,151100,2031436910,2665,2660,2665,2660,3485
20241122,151000,2022165710,2665,2670,2670,2660,8557
20241122,150900,1999362865,2665,2665,2670,2665,2064
20241122,150800,1993861775,2670,2670,2670,2665,4958
20241122,150700,1980647090,2670,2670,2670,2670,8919
20241122,150600,1956833360,2675,2675,2675,2670,2755
20241122,150500,1949468735,2675,2675,2675,2675,1
20241122,150400,1949466060,2675,2670,2675,2665,30499
20241122,150300,1868033385,2675,2670,2675,2670,12574
20241122,150200,1834459325,2670,2680,2680,2670,10056
20241122,150100,1807567360,2680,2680,2680,2680,1284
20241122,150000,1804126240,2680,2680,2680,2680,93
20241122,145900,1803877000,2680,2680,2680,2675,3912
20241122,145800,1793407450,2680,2675,2680,2670,3745
20241122,145700,1783391385,2675,2675,2675,2675,4745
20241122,145600,1770698510,2675,2675,2675,2670,1202
20241122,145500,1767483165,2680,2675,2680,2670,2780
20241122,145400,1760060160,2675,2675,2680,2675,6142
20241122,145300,1743630305,2680,2675,2680,2675,107
20241122,145200,1743343565,2680,2675,2680,2670,1484
20241122,145100,1739374000,2675,2675,2675,2670,3138
20241122,145000,1730981245,2675,2675,2675,2670,10343
20241122,144900,1703313820,2675,2680,2680,2675,3115
20241122,144800,1694981135,2680,2680,2680,2675,364
20241122,144700,1694007115,2675,2680,2680,2675,4018
20241122,144600,1683258810,2680,2680,2680,2680,12
20241122,144500,1683226650,2680,2680,2680,2675,53
20241122,144400,1683084695,2680,2680,2680,2680,63
20241122,144300,1682915855,2680,2680,2680,2680,1
20241122,144200,1682913175,2675,2675,2675,2675,10
20241122,144100,1682886425,2675,2680,2680,2675,340
20241122,144000,1681975425,2680,2675,2680,2675,316
20241122,143900,1681129045,2680,2685,2685,2675,1656
20241122,143800,1676690930,2685,2680,2685,2680,1515
20241122,143700,1672629225,2680,2680,2680,2680,20
20241122,143600,1672575625,2685,2685,2685,2685,30
20241122,143500,1672495075,2685,2685,2685,2680,674
20241122,143400,1670688385,2685,2685,2685,2685,212
20241122,143300,1670119165,2685,2685,2685,2685,187
20241122,143200,1669617070,2685,2685,2685,2685,48
20241122,143100,1669488190,2685,2685,2685,2680,202
20241122,143000,1668945825,2685,2685,2685,2685,195
20241122,142900,1668422250,2685,2685,2685,2685,67
20241122,142800,1668242355,2680,2685,2685,2680,961
20241122,142700,1665664600,2680,2685,2685,2680,2170
20241122,142600,1659843990,2685,2685,2685,2680,871
20241122,142500,1657509690,2685,2680,2685,2680,2563
20241122,142400,1650640640,2680,2680,2680,2675,770
20241122,142300,1648579540,2680,2675,2680,2675,311
20241122,142200,1647746560,2675,2675,2675,2675,430
20241122,142100,1646596310,2680,2680,2680,2680,1017
20241122,142000,1643870750,2680,2675,2680,2675,5520
20241122,141900,1629104745,2675,2675,2675,2675,125
20241122,141800,1628770370,2675,2675,2675,2675,113
20241122,141700,1628468095,2675,2675,2675,2670,5355
20241122,141600,1614167645,2675,2675,2675,2670,1526
20241122,141500,1610092110,2675,2675,2675,2675,623
20241122,141400,1608425585,2675,2675,2675,2675,651
20241122,141300,1606684160,2675,2680,2680,2670,11401
20241122,141200,1576198715,2675,2680,2680,2675,1772
20241122,141100,1571458315,2680,2680,2680,2680,4
20241122,141000,1571447595,2680,2680,2680,2675,168
20241122,140900,1570998130,2680,2680,2680,2675,16755
20241122,140800,1526178350,2680,2675,2680,2675,1521
20241122,140700,1522109570,2680,2675,2680,2675,1660
20241122,140600,1517661265,2675,2680,2680,2675,1070
20241122,140500,1514798965,2680,2675,2680,2675,3552
20241122,140400,1505295090,2680,2680,2680,2680,8458
20241122,140300,1482627650,2680,2680,2680,2675,1574
20241122,140200,1478411310,2680,2680,2680,2680,1164
20241122,140100,1475291790,2680,2680,2680,2680,50
20241122,140000,1475157790,2680,2680,2685,2680,2741
20241122,135900,1467811885,2680,2680,2680,2680,2000
20241122,135800,1462451885,2680,2680,2680,2680,381
20241122,135700,1461430805,2680,2685,2685,2680,2929
20241122,135600,1453581035,2685,2680,2685,2680,1567
20241122,135500,1449381140,2685,2685,2690,2680,7437
20241122,135400,1429433170,2685,2685,2685,2685,1442
20241122,135300,1425561400,2685,2685,2685,2685,14
20241122,135200,1425523810,2685,2685,2685,2680,1055
20241122,135100,1422695210,2680,2685,2685,2680,1267
20241122,135000,1419297565,2685,2685,2685,2680,266
20241122,134900,1418584560,2685,2680,2685,2680,5831
20241122,134800,1402957185,2680,2685,2685,2680,670
20241122,134700,1401161435,2690,2685,2690,2685,1191
20241122,134600,1397963545,2685,2690,2690,2680,16014
20241122,134500,1354966715,2690,2690,2695,2685,1182
20241122,134400,1351792870,2695,2695,2695,2685,81
20241122,134300,1351575075,2695,2690,2695,2690,938
20241122,134200,1349051840,2690,2690,2690,2685,2763
20241122,134100,1341619870,2690,2690,2690,2690,33
20241122,134000,1341531100,2690,2690,2695,2690,735
20241122,133900,1339553935,2690,2690,2695,2690,567
20241122,133800,1338028680,2690,2685,2690,2685,8137
20241122,133700,1316175185,2690,2690,2690,2690,200
20241122,133600,1315637185,2690,2690,2690,2685,2300
20241122,133500,1309458385,2690,2690,2690,2690,8767
20241122,133400,1285875155,2690,2695,2695,2690,927
20241122,133300,1283381320,2695,2700,2700,2690,8445
20241122,133200,1260647025,2695,2695,2700,2695,531
20241122,133100,1259215970,2695,2695,2695,2695,615
20241122,133000,1257558545,2700,2695,2700,2695,303
20241122,132900,1256741945,2700,2700,2700,2700,422
20241122,132800,1255602545,2700,2695,2700,2695,151
20241122,132700,1255195045,2700,2700,2700,2700,30
20241122,132600,1255114045,2700,2700,2700,2700,546
20241122,132500,1253639845,2700,2700,2700,2695,1399
20241122,132400,1249862580,2700,2695,2700,2695,105
20241122,132300,1249579580,2700,2700,2700,2695,3732
20241122,132200,1239505680,2695,2700,2700,2690,64
20241122,132100,1239333260,2700,2695,2700,2690,1607
20241122,132000,1235003360,2690,2700,2700,2690,7441
20241122,131900,1214976920,2690,2700,2700,2690,23573
20241122,131800,1151524225,2700,2700,2705,2695,19420
20241122,131700,1099124380,2700,2705,2705,2700,30836
20241122,131600,1015789900,2710,2710,2710,2710,109
20241122,131500,1015494510,2710,2710,2715,2705,4267
20241122,131400,1003935435,2710,2710,2710,2710,3100
20241122,131300,995534435,2710,2710,2710,2710,2343
20241122,131200,989184905,2710,2710,2710,2705,1501
20241122,131100,985119695,2710,2710,2710,2710,41
20241122,131000,985008585,2710,2710,2710,2710,459
20241122,130900,983764695,2710,2710,2710,2710,1
20241122,130800,983761985,2705,2710,2710,2705,74
20241122,130700,983561470,2710,2705,2710,2705,458
20241122,130600,982322575,2705,2710,2710,2705,403
20241122,130500,981230460,2710,2710,2710,2710,304
20241122,130400,980406620,2710,2710,2710,2710,1774
20241122,130300,975599080,2710,2710,2710,2710,8008
20241122,130200,953897400,2715,2715,2715,2710,667
20241122,130100,952089695,2715,2715,2715,2715,7330
20241122,130000,932188745,2725,2720,2725,2720,217
20241122,125900,931597470,2725,2725,2725,2725,1
20241122,125800,931594745,2725,2720,2725,2720,109
20241122,125700,931298250,2725,2725,2725,2725,38
20241122,125600,931194700,2725,2725,2725,2725,0
20241122,125500,931194700,2725,2725,2725,2725,3
20241122,125400,931186525,2725,2725,2725,2725,2004
20241122,125300,925725625,2725,2720,2725,2720,116
20241122,125200,925409655,2725,2725,2725,2725,0
20241122,125100,925409655,2725,2725,2725,2725,0
20241122,125000,925409655,2725,2720,2725,2720,431
20241122,124900,924236335,2720,2720,2720,2720,315
20241122,124800,923379535,2720,2720,2725,2720,388
20241122,124700,922322330,2725,2725,2725,2725,0
20241122,124600,922322330,2725,2725,2725,2725,3
20241122,124500,922314155,2725,2720,2725,2720,55
20241122,124400,922164550,2720,2725,2725,2720,2304
20241122,124300,915896465,2725,2725,2725,2725,17
20241122,124200,915850140,2725,2720,2725,2720,202
20241122,124100,915300690,2725,2725,2725,2720,111
20241122,124000,914998740,2720,2725,2725,2720,1978
20241122,123900,909618410,2725,2725,2725,2720,680
20241122,123800,907768110,2725,2725,2725,2720,320
20241122,123700,906896610,2720,2725,2725,2720,10964
20241122,123600,877043295,2725,2725,2725,2725,352
20241122,123500,876084095,2725,2725,2725,2725,45
20241122,123400,875961470,2720,2720,2720,2720,2558
20241122,123300,869003710,2720,2720,2720,2720,0
20241122,123200,869003710,2720,2720,2720,2720,1002
20241122,123100,866278270,2720,2720,2720,2720,0
20241122,123000,866278270,2720,2720,2720,2720,510
20241122,122900,864891070,2725,2720,2725,2720,55
20241122,122800,864741455,2725,2725,2725,2725,70
20241122,122700,864550705,2725,2725,2725,2725,18
20241122,122600,864501655,2725,2725,2725,2725,77
20241122,122500,864291830,2725,2725,2725,2725,221
20241122,122400,863689605,2725,2720,2725,2720,392
20241122,122300,862621420,2725,2720,2725,2720,1624
20241122,122200,858204125,2725,2725,2725,2725,3
20241122,122100,858195950,2720,2720,2720,2720,1209
20241122,122000,854907470,2720,2720,2720,2720,70
20241122,121900,854717070,2720,2720,2720,2720,5
20241122,121800,854703470,2725,2725,2725,2725,100
20241122,121700,854430970,2725,2725,2725,2725,2
20241122,121600,854425520,2725,2725,2725,2725,0
20241122,121500,854425520,2725,2725,2725,2725,7
20241122,121400,854406445,2725,2720,2725,2720,57
20241122,121300,854251375,2720,2720,2720,2720,20
20241122,121200,854196975,2720,2715,2720,2715,2788
20241122,121100,846614425,2720,2720,2720,2720,1
20241122,121000,846611705,2715,2715,2715,2715,0
20241122,120900,846611705,2715,2715,2715,2715,82
20241122,120800,846389075,2720,2720,2720,2720,0
20241122,120700,846389075,2720,2720,2720,2720,0
20241122,120600,846389075,2720,2720,2720,2720,14
20241122,120500,846350995,2715,2720,2720,2715,712
20241122,120400,844417810,2720,2720,2720,2720,138
20241122,120300,844042450,2720,2720,2720,2715,108
20241122,120200,843749190,2715,2715,2715,2715,0
20241122,120100,843749190,2715,2715,2715,2715,100
20241122,120000,843477690,2715,2715,2715,2715,327
20241122,115900,842589885,2715,2720,2720,2715,745
20241122,115800,840566920,2720,2720,2720,2720,10
20241122,115700,840539720,2715,2715,2715,2715,500
20241122,115600,839182220,2715,2720,2720,2715,612
20241122,115500,837520630,2710,2720,2720,2710,536
20241122,115400,836065815,2720,2720,2720,2720,21
20241122,115300,836008695,2720,2720,2720,2720,3
20241122,115200,836000535,2715,2715,2715,2715,0
20241122,115100,836000535,2715,2710,2715,2710,190
20241122,115000,835485135,2715,2715,2715,2715,61
20241122,114900,835319520,2715,2715,2715,2715,392
20241122,114800,834255240,2715,2715,2715,2715,1339
20241122,114700,830619855,2720,2720,2720,2720,124
20241122,114600,830282575,2715,2720,2720,2715,649
20241122,114500,828520425,2715,2715,2715,2715,0
20241122,114400,828520425,2715,2715,2715,2715,1111
20241122,114300,825504060,2715,2715,2715,2715,500
20241122,114200,824146560,2720,2715,2720,2715,213
20241122,114100,823567205,2715,2715,2715,2715,412
20241122,114000,822448625,2715,2715,2715,2715,635
20241122,113900,820724600,2715,2715,2715,2715,857
20241122,113800,818397845,2715,2715,2715,2715,502
20241122,113700,817034915,2715,2720,2720,2715,2699
20241122,113600,809707075,2720,2720,2720,2720,332
20241122,113500,808804035,2720,2720,2720,2720,43
20241122,113400,808687075,2720,2720,2720,2715,370
20241122,113300,807680725,2720,2720,2720,2720,96
20241122,113200,807419605,2720,2725,2725,2720,437
20241122,113100,806230960,2725,2725,2725,2720,114
20241122,113000,805920810,2725,2725,2725,2725,98
20241122,112900,805653760,2725,2720,2725,2720,25
20241122,112800,805585740,2720,2725,2725,2720,1029
20241122,112700,802786855,2725,2720,2725,2720,470
20241122,112600,801508355,2725,2720,2725,2720,21
20241122,112500,801451185,2715,2715,2715,2715,697
20241122,112400,799558830,2720,2715,2720,2715,350
20241122,112300,798608330,2715,2715,2715,2715,1430
20241122,112200,794725880,2720,2725,2725,2715,5173
20241122,112100,780655055,2725,2725,2725,2725,58
20241122,112000,780497005,2725,2725,2725,2725,18
20241122,111900,780447955,2730,2730,2730,2730,100
20241122,111800,780174955,2730,2730,2730,2720,86
20241122,111700,779940645,2735,2735,2735,2735,0
20241122,111600,779940645,2735,2735,2735,2735,18
20241122,111500,779891415,2735,2730,2735,2720,906
20241122,111400,777427050,2730,2735,2735,2730,269
20241122,111300,776691345,2735,2725,2740,2720,11381
20241122,111200,745604915,2715,2715,2715,2715,0
20241122,111100,745604915,2715,2715,2715,2715,0
20241122,111000,745604915,2715,2715,2715,2715,0
20241122,110900,745604915,2715,2715,2715,2715,900
20241122,110800,743161415,2715,2720,2720,2715,926
20241122,110700,740647290,2715,2715,2715,2715,200
20241122,110600,740104290,2715,2720,2720,2715,250
20241122,110500,739425385,2725,2720,2725,2720,2722
20241122,110400,732016340,2715,2720,2720,2715,3306
20241122,110300,723038265,2715,2715,2715,2715,1
20241122,110200,723035550,2710,2715,2720,2710,3613
20241122,110100,713233980,2720,2720,2720,2720,3678
20241122,110000,703229820,2720,2720,2720,2720,211
20241122,105900,702655900,2715,2715,2715,2715,18
20241122,105800,702607030,2715,2720,2720,2715,3100
20241122,105700,694175530,2720,2720,2720,2720,7
20241122,105600,694156490,2710,2720,2720,2710,4532
20241122,105500,681852520,2720,2720,2720,2720,2
20241122,105400,681847080,2720,2720,2720,2720,5
20241122,105300,681833480,2720,2715,2720,2715,2963
20241122,105200,673788805,2715,2715,2715,2715,0
20241122,105100,673788805,2715,2720,2720,2715,132
20241122,105000,673429865,2720,2720,2720,2720,306
20241122,104900,672597545,2720,2720,2720,2720,728
20241122,104800,670617385,2715,2720,2720,2715,1006
20241122,104700,667881070,2715,2720,2720,2715,401
20241122,104600,666792350,2715,2720,2720,2715,1430
20241122,104500,662909750,2720,2725,2725,2720,130
20241122,104400,662556145,2720,2720,2720,2720,1
20241122,104300,662553425,2720,2720,2720,2720,6573
20241122,104200,644674865,2720,2720,2720,2720,2981
20241122,104100,636566545,2720,2720,2720,2720,31
20241122,104000,636482225,2715,2720,2720,2715,1046
20241122,103900,633642105,2720,2720,2720,2715,122
20241122,103800,633310465,2720,2720,2720,2715,624
20241122,103700,631615735,2715,2715,2720,2715,836
20241122,103600,629345610,2715,2720,2720,2715,6013
20241122,103500,613020265,2720,2720,2720,2720,36
20241122,103400,612922345,2720,2720,2720,2720,162
20241122,103300,612481705,2720,2720,2725,2715,12301
20241122,103200,579056210,2725,2730,2730,2725,949
20241122,103100,576468790,2725,2725,2725,2725,1082
20241122,103000,573520340,2725,2730,2730,2725,715
20241122,102900,571571910,2730,2730,2730,2730,3
20241122,102800,571563720,2730,2730,2730,2725,353
20241122,102700,570601580,2730,2735,2735,2730,5683
20241122,102600,555063720,2735,2735,2735,2735,340
20241122,102500,554133820,2735,2735,2735,2735,777
20241122,102400,552008725,2735,2735,2735,2735,7
20241122,102300,551989580,2720,2730,2730,2720,5828
20241122,102200,536113395,2730,2730,2730,2730,2331
20241122,102100,529749765,2730,2730,2735,2730,958
20241122,102000,527131700,2735,2735,2735,2735,38
20241122,101900,527027770,2735,2735,2740,2735,1535
20241122,101800,522829525,2740,2735,2740,2735,401
20241122,101700,521732785,2735,2740,2740,2735,42
20241122,101600,521617910,2735,2740,2740,2735,2418
20241122,101500,515002120,2740,2735,2740,2735,2132
20241122,101400,509170705,2735,2735,2735,2735,101
20241122,101300,508894470,2740,2745,2745,2740,127
20241122,101200,508546465,2745,2745,2745,2745,2
20241122,101100,508540975,2735,2740,2740,2735,2028
20241122,101000,502994345,2740,2740,2740,2740,682
20241122,100900,501125665,2740,2745,2745,2740,857
20241122,100800,498775470,2745,2745,2750,2740,5382
20241122,100700,484025710,2750,2750,2750,2750,7
20241122,100600,484006460,2750,2745,2750,2745,516
20241122,100500,482589985,2745,2740,2745,2740,1618
20241122,100400,478155410,2745,2745,2745,2745,705
20241122,100300,476220185,2745,2750,2750,2745,627
20241122,100200,474499005,2745,2750,2750,2745,1354
20241122,100100,470782050,2750,2745,2750,2745,100
20241122,100000,470507340,2745,2740,2745,2740,984
20241122,095900,467807260,2745,2740,2745,2740,452
20241122,095800,466567280,2745,2745,2745,2740,1471
20241122,095700,462529405,2745,2750,2750,2745,126
20241122,095600,462183035,2750,2750,2750,2750,1
20241122,095500,462180285,2745,2750,2750,2745,453
20241122,095400,460936790,2745,2745,2745,2745,340
20241122,095300,460003490,2745,2745,2745,2745,500
20241122,095200,458630990,2750,2745,2750,2745,826
20241122,095100,456362520,2745,2745,2745,2745,71
20241122,095000,456167625,2745,2745,2745,2740,5651
20241122,094900,440655730,2745,2750,2750,2745,583
20241122,094800,439052500,2750,2755,2755,2750,1012
20241122,094700,436269490,2750,2755,2755,2750,1169
20241122,094600,433053235,2750,2755,2755,2750,544
20241122,094500,431557230,2750,2755,2755,2750,5043
20241122,094400,417669090,2750,2750,2750,2745,989
20241122,094300,414949480,2755,2750,2755,2745,4793
20241122,094200,401748355,2750,2750,2750,2750,522
20241122,094100,400312855,2750,2750,2750,2750,5574
20241122,094000,384984355,2750,2750,2750,2745,2102
20241122,093900,379214260,2750,2750,2750,2745,1415
20241122,093800,375323210,2750,2750,2750,2745,799
20241122,093700,373128460,2750,2750,2750,2745,1970
20241122,093600,367719145,2750,2750,2750,2745,1337
20241122,093500,364042785,2745,2750,2750,2745,17
20241122,093400,363996085,2750,2750,2750,2750,1213
20241122,093300,360660335,2750,2750,2750,2750,302
20241122,093200,359829835,2750,2750,2755,2750,6383
20241122,093100,342262235,2750,2745,2755,2745,2356
20241122,093000,335771515,2755,2745,2755,2745,10619
20241122,092900,306579610,2745,2740,2745,2740,1275
20241122,092800,303079860,2740,2745,2745,2740,1304
20241122,092700,299506395,2745,2740,2745,2740,865
20241122,092600,297134995,2735,2740,2740,2735,4019
20241122,092500,286123130,2745,2745,2745,2740,1272
20241122,092400,282633000,2745,2750,2750,2745,587
20241122,092300,281021650,2745,2745,2745,2740,1099
20241122,092200,278006550,2745,2745,2745,2740,255
20241122,092100,277307340,2745,2740,2745,2740,481
20241122,092000,275989395,2745,2745,2745,2740,663
20241122,091900,274172605,2745,2745,2755,2740,3402
20241122,091800,264831625,2745,2740,2760,2740,16854
20241122,091700,218525830,2740,2735,2745,2730,16252
20241122,091600,173996305,2735,2735,2740,2715,5595
20241122,091500,158735670,2740,2735,2740,2735,665
20241122,091400,156914130,2740,2725,2740,2725,12136
20241122,091300,123683290,2725,2735,2735,2725,12
20241122,091200,123650560,2730,2735,2740,2730,4676
20241122,091100,110866860,2735,2735,2735,2730,4992
20241122,091000,97214765,2735,2735,2735,2730,154
20241122,090900,96793630,2725,2735,2740,2725,3806
20241122,090800,86395745,2730,2735,2735,2730,2243
20241122,090700,80272235,2735,2730,2740,2730,6492
20241122,090600,62508030,2730,2725,2730,2725,1235
20241122,090500,59137140,2730,2730,2730,2725,67
20241122,090400,58954490,2725,2720,2730,2705,315
20241122,090300,58097280,2705,2725,2725,2705,7722
20241122,090200,37130065,2730,2740,2740,2730,76
20241122,090100,36921950,2740,2720,2740,2720,5030
20241122,090000,23218990,2720,2715,2720,2715,8162