KissMeData/311390/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,210400,222945120,7340,7340,7340,7340,240
20241112,210300,222945120,7340,7340,7340,7340,0
20241112,210200,222945120,7340,7340,7340,7340,0
20241112,210100,222945120,7340,7340,7340,7340,0
20241112,210000,222945120,7340,7340,7340,7340,0
20241112,205900,222945120,7340,7340,7340,7340,0
20241112,205800,222945120,7340,7340,7340,7340,0
20241112,205700,222945120,7340,7340,7340,7340,0
20241112,205600,222945120,7340,7340,7340,7340,0
20241112,205500,222945120,7340,7340,7340,7340,0
20241112,205400,222945120,7340,7340,7340,7340,0
20241112,205300,222945120,7340,7340,7340,7340,0
20241112,205200,222945120,7340,7340,7340,7340,0
20241112,205100,222945120,7340,7340,7340,7340,0
20241112,205000,222945120,7340,7340,7340,7340,0
20241112,204900,222945120,7340,7340,7340,7340,0
20241112,204800,222945120,7340,7340,7340,7340,0
20241112,204700,222945120,7340,7340,7340,7340,0
20241112,204600,222945120,7340,7340,7340,7340,0
20241112,204500,222945120,7340,7340,7340,7340,0
20241112,204400,222945120,7340,7340,7340,7340,0
20241112,204300,222945120,7340,7340,7340,7340,0
20241112,204200,222945120,7340,7340,7340,7340,0
20241112,204100,222945120,7340,7340,7340,7340,0
20241112,204000,222945120,7340,7340,7340,7340,0
20241112,203900,222945120,7340,7340,7340,7340,0
20241112,203800,222945120,7340,7340,7340,7340,0
20241112,203700,222945120,7340,7340,7340,7340,0
20241112,203600,222945120,7340,7340,7340,7340,0
20241112,203500,222945120,7340,7340,7340,7340,0
20241112,203400,222945120,7340,7340,7340,7340,240
20241112,203300,222945120,7340,7340,7340,7340,0
20241112,203200,222945120,7340,7340,7340,7340,0
20241112,203100,222945120,7340,7340,7340,7340,0
20241112,203000,222945120,7340,7340,7340,7340,0
20241112,202900,222945120,7340,7340,7340,7340,0
20241112,202800,222945120,7340,7340,7340,7340,0
20241112,202700,222945120,7340,7340,7340,7340,0
20241112,202600,222945120,7340,7340,7340,7340,0
20241112,202500,222945120,7340,7340,7340,7340,0
20241112,202400,222945120,7340,7340,7340,7340,0
20241112,202300,222945120,7340,7340,7340,7340,0
20241112,202200,222945120,7340,7340,7340,7340,0
20241112,202100,222945120,7340,7340,7340,7340,0
20241112,202000,222945120,7340,7340,7340,7340,0
20241112,201900,222945120,7340,7340,7340,7340,0
20241112,201800,222945120,7340,7340,7340,7340,0
20241112,201700,222945120,7340,7340,7340,7340,0
20241112,201600,222945120,7340,7340,7340,7340,0
20241112,201500,222945120,7340,7340,7340,7340,0
20241112,201400,222945120,7340,7340,7340,7340,0
20241112,201300,222945120,7340,7340,7340,7340,0
20241112,201200,222945120,7340,7340,7340,7340,0
20241112,201100,222945120,7340,7340,7340,7340,0
20241112,201000,222945120,7340,7340,7340,7340,0
20241112,200900,222945120,7340,7340,7340,7340,0
20241112,200800,222945120,7340,7340,7340,7340,0
20241112,200700,222945120,7340,7340,7340,7340,0
20241112,200600,222945120,7340,7340,7340,7340,0
20241112,200500,222945120,7340,7340,7340,7340,0
20241112,200400,222945120,7340,7340,7340,7340,240
20241112,200300,222945120,7340,7340,7340,7340,0
20241112,200200,222945120,7340,7340,7340,7340,0
20241112,200100,222945120,7340,7340,7340,7340,0
20241112,200000,222945120,7340,7340,7340,7340,0
20241112,195900,222945120,7340,7340,7340,7340,0
20241112,195800,222945120,7340,7340,7340,7340,0
20241112,195700,222945120,7340,7340,7340,7340,0
20241112,195600,222945120,7340,7340,7340,7340,0
20241112,195500,222945120,7340,7340,7340,7340,0
20241112,195400,222945120,7340,7340,7340,7340,0
20241112,195300,222945120,7340,7340,7340,7340,0
20241112,195200,222945120,7340,7340,7340,7340,0
20241112,195100,222945120,7340,7340,7340,7340,0
20241112,195000,222945120,7340,7340,7340,7340,0
20241112,194900,222945120,7340,7340,7340,7340,0
20241112,194800,222945120,7340,7340,7340,7340,0
20241112,194700,222945120,7340,7340,7340,7340,0
20241112,194600,222945120,7340,7340,7340,7340,0
20241112,194500,222945120,7340,7340,7340,7340,0
20241112,194400,222945120,7340,7340,7340,7340,0
20241112,194300,222945120,7340,7340,7340,7340,0
20241112,194200,222945120,7340,7340,7340,7340,0
20241112,194100,222945120,7340,7340,7340,7340,0
20241112,194000,222945120,7340,7340,7340,7340,0
20241112,193900,222945120,7340,7340,7340,7340,0
20241112,193800,222945120,7340,7340,7340,7340,0
20241112,193700,222945120,7340,7340,7340,7340,0
20241112,193600,222945120,7340,7340,7340,7340,0
20241112,193500,222945120,7340,7340,7340,7340,0
20241112,193400,222945120,7340,7340,7340,7340,240
20241112,193300,222945120,7340,7340,7340,7340,0
20241112,193200,222945120,7340,7340,7340,7340,0
20241112,193100,222945120,7340,7340,7340,7340,0
20241112,193000,222945120,7340,7340,7340,7340,0
20241112,192900,222945120,7340,7340,7340,7340,0
20241112,192800,222945120,7340,7340,7340,7340,0
20241112,192700,222945120,7340,7340,7340,7340,0
20241112,192600,222945120,7340,7340,7340,7340,0
20241112,192500,222945120,7340,7340,7340,7340,0
20241112,192400,222945120,7340,7340,7340,7340,0
20241112,192300,222945120,7340,7340,7340,7340,0
20241112,192200,222945120,7340,7340,7340,7340,0
20241112,192100,222945120,7340,7340,7340,7340,0
20241112,192000,222945120,7340,7340,7340,7340,0
20241112,191900,222945120,7340,7340,7340,7340,0
20241112,191800,222945120,7340,7340,7340,7340,0
20241112,191700,222945120,7340,7340,7340,7340,0
20241112,191600,222945120,7340,7340,7340,7340,0
20241112,191500,222945120,7340,7340,7340,7340,0
20241112,191400,222945120,7340,7340,7340,7340,0
20241112,191300,222945120,7340,7340,7340,7340,0
20241112,191200,222945120,7340,7340,7340,7340,0
20241112,191100,222945120,7340,7340,7340,7340,0
20241112,191000,222945120,7340,7340,7340,7340,0
20241112,190900,222945120,7340,7340,7340,7340,0
20241112,190800,222945120,7340,7340,7340,7340,0
20241112,190700,222945120,7340,7340,7340,7340,0
20241112,190600,222945120,7340,7340,7340,7340,0
20241112,190500,222945120,7340,7340,7340,7340,0
20241112,190400,222945120,7340,7340,7340,7340,240
20241112,190300,222945120,7340,7340,7340,7340,0
20241112,190200,222945120,7340,7340,7340,7340,0
20241112,190100,222945120,7340,7340,7340,7340,0
20241112,190000,222945120,7340,7340,7340,7340,0
20241112,185900,222945120,7340,7340,7340,7340,0
20241112,185800,222945120,7340,7340,7340,7340,0
20241112,185700,222945120,7340,7340,7340,7340,0
20241112,185600,222945120,7340,7340,7340,7340,0
20241112,185500,222945120,7340,7340,7340,7340,0
20241112,185400,222945120,7340,7340,7340,7340,0
20241112,185300,222945120,7340,7340,7340,7340,0
20241112,185200,222945120,7340,7340,7340,7340,0
20241112,185100,222945120,7340,7340,7340,7340,0
20241112,185000,222945120,7340,7340,7340,7340,0
20241112,184900,222945120,7340,7340,7340,7340,0
20241112,184800,222945120,7340,7340,7340,7340,0
20241112,184700,222945120,7340,7340,7340,7340,0
20241112,184600,222945120,7340,7340,7340,7340,0
20241112,184500,222945120,7340,7340,7340,7340,0
20241112,184400,222945120,7340,7340,7340,7340,0
20241112,184300,222945120,7340,7340,7340,7340,0
20241112,184200,222945120,7340,7340,7340,7340,0
20241112,184100,222945120,7340,7340,7340,7340,0
20241112,184000,222945120,7340,7340,7340,7340,0
20241112,183900,222945120,7340,7340,7340,7340,0
20241112,183800,222945120,7340,7340,7340,7340,0
20241112,183700,222945120,7340,7340,7340,7340,0
20241112,183600,222945120,7340,7340,7340,7340,0
20241112,183500,222945120,7340,7340,7340,7340,0
20241112,183400,222945120,7340,7340,7340,7340,240
20241112,183300,222945120,7340,7340,7340,7340,0
20241112,183200,222945120,7340,7340,7340,7340,0
20241112,183100,222945120,7340,7340,7340,7340,0
20241112,183000,222945120,7340,7340,7340,7340,0
20241112,182900,222945120,7340,7340,7340,7340,0
20241112,182800,222945120,7340,7340,7340,7340,0
20241112,182700,222945120,7340,7340,7340,7340,0
20241112,182600,222945120,7340,7340,7340,7340,0
20241112,182500,222945120,7340,7340,7340,7340,0
20241112,182400,222945120,7340,7340,7340,7340,0
20241112,182300,222945120,7340,7340,7340,7340,0
20241112,182200,222945120,7340,7340,7340,7340,0
20241112,182100,222945120,7340,7340,7340,7340,0
20241112,182000,222945120,7340,7340,7340,7340,0
20241112,181900,222945120,7340,7340,7340,7340,0
20241112,181800,222945120,7340,7340,7340,7340,0
20241112,181700,222945120,7340,7340,7340,7340,0
20241112,181600,222945120,7340,7340,7340,7340,0
20241112,181500,222945120,7340,7340,7340,7340,0
20241112,181400,222945120,7340,7340,7340,7340,0
20241112,181300,222945120,7340,7340,7340,7340,0
20241112,181200,222945120,7340,7340,7340,7340,0
20241112,181100,222945120,7340,7340,7340,7340,0
20241112,181000,222945120,7340,7340,7340,7340,0
20241112,180900,222945120,7340,7340,7340,7340,0
20241112,180800,222945120,7340,7340,7340,7340,0
20241112,180700,222945120,7340,7340,7340,7340,0
20241112,180600,222945120,7340,7340,7340,7340,0
20241112,180500,222945120,7340,7340,7340,7340,0
20241112,180400,222945120,7340,7340,7340,7340,240
20241112,180300,222945120,7340,7340,7340,7340,0
20241112,180200,222945120,7340,7340,7340,7340,0
20241112,180100,222945120,7340,7340,7340,7340,0
20241112,180000,222945120,7340,7340,7340,7340,0
20241112,175900,222945120,7340,7340,7340,7340,0
20241112,175800,222945120,7340,7340,7340,7340,0
20241112,175700,222945120,7340,7340,7340,7340,0
20241112,175600,222945120,7340,7340,7340,7340,0
20241112,175500,222945120,7340,7340,7340,7340,0
20241112,175400,222945120,7340,7340,7340,7340,0
20241112,175300,222945120,7340,7340,7340,7340,0
20241112,175200,222945120,7340,7340,7340,7340,0
20241112,175100,222945120,7340,7340,7340,7340,0
20241112,175000,222945120,7340,7340,7340,7340,0
20241112,174900,222945120,7340,7340,7340,7340,0
20241112,174800,222945120,7340,7340,7340,7340,0
20241112,174700,222945120,7340,7340,7340,7340,0
20241112,174600,222945120,7340,7340,7340,7340,0
20241112,174500,222945120,7340,7340,7340,7340,0
20241112,174400,222945120,7340,7340,7340,7340,0
20241112,174300,222945120,7340,7340,7340,7340,0
20241112,174200,222945120,7340,7340,7340,7340,0
20241112,174100,222945120,7340,7340,7340,7340,0
20241112,174000,222945120,7340,7340,7340,7340,0
20241112,173900,222945120,7340,7340,7340,7340,0
20241112,173800,222945120,7340,7340,7340,7340,0
20241112,173700,222945120,7340,7340,7340,7340,0
20241112,173600,222945120,7340,7340,7340,7340,0
20241112,173500,222945120,7340,7340,7340,7340,0
20241112,173400,222945120,7340,7340,7340,7340,240
20241112,173300,222945120,7340,7340,7340,7340,0
20241112,173200,222945120,7340,7340,7340,7340,0
20241112,173100,222945120,7340,7340,7340,7340,0
20241112,173000,222945120,7340,7340,7340,7340,0
20241112,172900,222945120,7340,7340,7340,7340,0
20241112,172800,222945120,7340,7340,7340,7340,0
20241112,172700,222945120,7340,7340,7340,7340,0
20241112,172600,222945120,7340,7340,7340,7340,0
20241112,172500,222945120,7340,7340,7340,7340,0
20241112,172400,222945120,7340,7340,7340,7340,0
20241112,172300,222945120,7340,7340,7340,7340,0
20241112,172200,222945120,7340,7340,7340,7340,0
20241112,172100,222945120,7340,7340,7340,7340,0
20241112,172000,222945120,7340,7340,7340,7340,0
20241112,171900,222945120,7340,7340,7340,7340,0
20241112,171800,222945120,7340,7340,7340,7340,0
20241112,171700,222945120,7340,7340,7340,7340,0
20241112,171600,222945120,7340,7340,7340,7340,0
20241112,171500,222945120,7340,7340,7340,7340,0
20241112,171400,222945120,7340,7340,7340,7340,0
20241112,171300,222945120,7340,7340,7340,7340,0
20241112,171200,222945120,7340,7340,7340,7340,0
20241112,171100,222945120,7340,7340,7340,7340,0
20241112,171000,222945120,7340,7340,7340,7340,0
20241112,170900,222945120,7340,7340,7340,7340,0
20241112,170800,222945120,7340,7340,7340,7340,0
20241112,170700,222945120,7340,7340,7340,7340,0
20241112,170600,222945120,7340,7340,7340,7340,0
20241112,170500,222945120,7340,7340,7340,7340,0
20241112,170400,222945120,7340,7340,7340,7340,240
20241112,170300,222945120,7340,7340,7340,7340,0
20241112,170200,222945120,7340,7340,7340,7340,0
20241112,170100,222945120,7340,7340,7340,7340,0
20241112,170000,222945120,7340,7340,7340,7340,0
20241112,165900,222945120,7340,7340,7340,7340,0
20241112,165800,222945120,7340,7340,7340,7340,0
20241112,165700,222945120,7340,7340,7340,7340,0
20241112,165600,222945120,7340,7340,7340,7340,0
20241112,165500,222945120,7340,7340,7340,7340,0
20241112,165400,222945120,7340,7340,7340,7340,0
20241112,165300,222945120,7340,7340,7340,7340,0
20241112,165200,222945120,7340,7340,7340,7340,0
20241112,165100,222945120,7340,7340,7340,7340,0
20241112,165000,222945120,7340,7340,7340,7340,0
20241112,164900,222945120,7340,7340,7340,7340,0
20241112,164800,222945120,7340,7340,7340,7340,0
20241112,164700,222945120,7340,7340,7340,7340,0
20241112,164600,222945120,7340,7340,7340,7340,0
20241112,164500,222945120,7340,7340,7340,7340,0
20241112,164400,222945120,7340,7340,7340,7340,0
20241112,164300,222945120,7340,7340,7340,7340,0
20241112,164200,222945120,7340,7340,7340,7340,0
20241112,164100,222945120,7340,7340,7340,7340,0
20241112,164000,222945120,7340,7340,7340,7340,0
20241112,163900,222945120,7340,7340,7340,7340,0
20241112,163800,222945120,7340,7340,7340,7340,0
20241112,163700,222945120,7340,7340,7340,7340,0
20241112,163600,222945120,7340,7340,7340,7340,0
20241112,163500,222945120,7340,7340,7340,7340,0
20241112,163400,222945120,7340,7340,7340,7340,240
20241112,163300,222945120,7340,7340,7340,7340,0
20241112,163200,222945120,7340,7340,7340,7340,0
20241112,163100,222945120,7340,7340,7340,7340,0
20241112,163000,222945120,7340,7340,7340,7340,0
20241112,162900,222945120,7340,7340,7340,7340,0
20241112,162800,222945120,7340,7340,7340,7340,0
20241112,162700,222945120,7340,7340,7340,7340,0
20241112,162600,222945120,7340,7340,7340,7340,0
20241112,162500,222945120,7340,7340,7340,7340,0
20241112,162400,222945120,7340,7340,7340,7340,0
20241112,162300,222945120,7340,7340,7340,7340,0
20241112,162200,222945120,7340,7340,7340,7340,0
20241112,162100,222945120,7340,7340,7340,7340,0
20241112,162000,222945120,7340,7340,7340,7340,0
20241112,161900,222945120,7340,7340,7340,7340,0
20241112,161800,222945120,7340,7340,7340,7340,0
20241112,161700,222945120,7340,7340,7340,7340,0
20241112,161600,222945120,7340,7340,7340,7340,0
20241112,161500,222945120,7340,7340,7340,7340,0
20241112,161400,222945120,7340,7340,7340,7340,0
20241112,161300,222945120,7340,7340,7340,7340,0
20241112,161200,222945120,7340,7340,7340,7340,0
20241112,161100,222945120,7340,7340,7340,7340,0
20241112,161000,222945120,7340,7340,7340,7340,0
20241112,160900,222945120,7340,7340,7340,7340,0
20241112,160800,222945120,7340,7340,7340,7340,0
20241112,160700,222945120,7340,7340,7340,7340,0
20241112,160600,222945120,7340,7340,7340,7340,0
20241112,160500,222945120,7340,7340,7340,7340,0
20241112,160400,222945120,7340,7340,7340,7340,240
20241112,160300,222945120,7340,7340,7340,7340,0
20241112,160200,222945120,7340,7340,7340,7340,0
20241112,160100,222945120,7340,7340,7340,7340,0
20241112,160000,222945120,7340,7340,7340,7340,0
20241112,155900,222945120,7340,7340,7340,7340,0
20241112,155800,222945120,7340,7340,7340,7340,0
20241112,155700,222945120,7340,7340,7340,7340,0
20241112,155600,222945120,7340,7340,7340,7340,0
20241112,155500,222945120,7340,7340,7340,7340,0
20241112,155400,222945120,7340,7340,7340,7340,0
20241112,155300,222945120,7340,7340,7340,7340,0
20241112,155200,222945120,7340,7340,7340,7340,0
20241112,155100,222945120,7340,7340,7340,7340,0
20241112,155000,222945120,7340,7340,7340,7340,0
20241112,154900,222945120,7340,7340,7340,7340,0
20241112,154800,222945120,7340,7340,7340,7340,0
20241112,154700,222945120,7340,7340,7340,7340,0
20241112,154600,222945120,7340,7340,7340,7340,0
20241112,154500,222945120,7340,7340,7340,7340,0
20241112,154400,222945120,7340,7340,7340,7340,0
20241112,154300,222945120,7340,7340,7340,7340,0
20241112,154200,222945120,7340,7340,7340,7340,0
20241112,154100,222945120,7340,7340,7340,7340,0
20241112,154000,222945120,7340,7340,7340,7340,0
20241112,153900,222945120,7340,7340,7340,7340,0
20241112,153800,222945120,7340,7340,7340,7340,0
20241112,153700,222945120,7340,7340,7340,7340,0
20241112,153600,222945120,7340,7340,7340,7340,0
20241112,153500,222945120,7340,7340,7340,7340,0
20241112,153400,222945120,7340,7340,7340,7340,240
20241112,153300,222945120,7340,7340,7340,7340,0
20241112,153200,222945120,7340,7340,7340,7340,0
20241112,153100,222945120,7340,7340,7340,7340,0
20241112,153000,222945120,7340,7340,7340,7340,240
20241112,152900,221183520,7340,7340,7340,7340,0
20241112,152800,221183520,7340,7340,7340,7340,0
20241112,152700,221183520,7340,7340,7340,7340,0
20241112,152600,221183520,7340,7340,7340,7340,0
20241112,152500,221183520,7340,7340,7340,7340,0
20241112,152400,221183520,7340,7340,7340,7340,0
20241112,152300,221183520,7340,7340,7340,7340,0
20241112,152200,221183520,7340,7340,7340,7340,0
20241112,152100,221183520,7340,7340,7340,7340,0
20241112,152000,221183520,7340,7340,7340,7340,0
20241112,151900,221183520,7340,7340,7340,7340,0
20241112,151800,221183520,7340,7340,7340,7340,1
20241112,151700,221176180,7320,7320,7320,7320,0
20241112,151600,221176180,7320,7320,7320,7320,0
20241112,151500,221176180,7320,7320,7320,7320,0
20241112,151400,221176180,7320,7320,7320,7320,0
20241112,151300,221176180,7320,7320,7320,7320,0
20241112,151200,221176180,7320,7320,7320,7320,0
20241112,151100,221176180,7320,7320,7320,7320,0
20241112,151000,221176180,7320,7320,7320,7320,0
20241112,150900,221176180,7320,7320,7320,7320,0
20241112,150800,221176180,7320,7320,7320,7320,0
20241112,150700,221176180,7320,7320,7320,7320,0
20241112,150600,221176180,7320,7320,7320,7320,0
20241112,150500,221176180,7320,7320,7320,7320,0
20241112,150400,221176180,7320,7320,7320,7320,0
20241112,150300,221176180,7320,7330,7330,7320,471
20241112,150200,217723760,7330,7330,7330,7330,0
20241112,150100,217723760,7330,7330,7330,7330,12
20241112,150000,217635800,7330,7330,7330,7330,10
20241112,145900,217562500,7330,7330,7330,7330,0
20241112,145800,217562500,7330,7330,7330,7330,3
20241112,145700,217540510,7330,7330,7330,7330,0
20241112,145600,217540510,7330,7330,7330,7330,0
20241112,145500,217540510,7330,7330,7330,7330,0
20241112,145400,217540510,7330,7330,7330,7330,0
20241112,145300,217540510,7330,7330,7330,7330,0
20241112,145200,217540510,7330,7330,7330,7330,0
20241112,145100,217540510,7330,7330,7330,7330,0
20241112,145000,217540510,7330,7330,7330,7330,5
20241112,144900,217503860,7320,7330,7330,7320,310
20241112,144800,215231570,7330,7330,7330,7330,0
20241112,144700,215231570,7330,7330,7330,7330,0
20241112,144600,215231570,7330,7330,7330,7330,0
20241112,144500,215231570,7330,7330,7330,7330,0
20241112,144400,215231570,7330,7330,7330,7330,0
20241112,144300,215231570,7330,7330,7330,7330,1
20241112,144200,215224240,7330,7330,7330,7330,21
20241112,144100,215070310,7340,7340,7340,7330,46
20241112,144000,214733100,7330,7330,7330,7330,309
20241112,143900,212468130,7330,7330,7330,7330,0
20241112,143800,212468130,7330,7330,7330,7330,327
20241112,143700,210071220,7330,7330,7330,7330,0
20241112,143600,210071220,7330,7330,7330,7330,0
20241112,143500,210071220,7330,7330,7330,7330,0
20241112,143400,210071220,7330,7330,7330,7330,300
20241112,143300,207872220,7330,7330,7330,7330,1
20241112,143200,207864890,7320,7320,7320,7320,0
20241112,143100,207864890,7320,7320,7320,7320,0
20241112,143000,207864890,7320,7320,7320,7320,0
20241112,142900,207864890,7320,7320,7320,7320,0
20241112,142800,207864890,7320,7320,7320,7320,0
20241112,142700,207864890,7320,7320,7320,7320,0
20241112,142600,207864890,7320,7320,7320,7320,0
20241112,142500,207864890,7320,7320,7320,7320,0
20241112,142400,207864890,7320,7320,7320,7320,0
20241112,142300,207864890,7320,7320,7320,7320,0
20241112,142200,207864890,7320,7320,7320,7320,0
20241112,142100,207864890,7320,7320,7320,7320,0
20241112,142000,207864890,7320,7320,7320,7320,500
20241112,141900,204204890,7320,7320,7320,7320,0
20241112,141800,204204890,7320,7320,7320,7320,0
20241112,141700,204204890,7320,7320,7320,7320,0
20241112,141600,204204890,7320,7320,7320,7320,0
20241112,141500,204204890,7320,7320,7320,7320,0
20241112,141400,204204890,7320,7320,7320,7320,0
20241112,141300,204204890,7320,7320,7320,7320,0
20241112,141200,204204890,7320,7320,7320,7320,0
20241112,141100,204204890,7320,7320,7320,7320,300
20241112,141000,202008890,7330,7330,7330,7330,0
20241112,140900,202008890,7330,7330,7330,7330,0
20241112,140800,202008890,7330,7330,7330,7330,0
20241112,140700,202008890,7330,7330,7330,7330,0
20241112,140600,202008890,7330,7330,7330,7330,1032
20241112,140500,194444330,7330,7330,7330,7330,0
20241112,140400,194444330,7330,7330,7330,7330,0
20241112,140300,194444330,7330,7330,7330,7330,0
20241112,140200,194444330,7330,7330,7330,7330,400
20241112,140100,191512330,7330,7330,7330,7330,0
20241112,140000,191512330,7330,7330,7330,7330,0
20241112,135900,191512330,7330,7330,7330,7330,0
20241112,135800,191512330,7330,7330,7330,7330,0
20241112,135700,191512330,7330,7330,7330,7330,563
20241112,135600,187385540,7330,7330,7330,7330,15
20241112,135500,187275590,7340,7340,7340,7340,0
20241112,135400,187275590,7340,7340,7340,7340,0
20241112,135300,187275590,7340,7340,7340,7340,49
20241112,135200,186915930,7320,7320,7320,7320,0
20241112,135100,186915930,7320,7320,7320,7320,0
20241112,135000,186915930,7320,7320,7320,7320,0
20241112,134900,186915930,7320,7320,7320,7320,150
20241112,134800,185817930,7320,7320,7320,7320,0
20241112,134700,185817930,7320,7320,7320,7320,0
20241112,134600,185817930,7320,7320,7320,7320,0
20241112,134500,185817930,7320,7320,7320,7320,0
20241112,134400,185817930,7320,7320,7320,7320,0
20241112,134300,185817930,7320,7320,7320,7320,0
20241112,134200,185817930,7320,7320,7320,7320,0
20241112,134100,185817930,7320,7320,7320,7320,0
20241112,134000,185817930,7320,7320,7320,7320,0
20241112,133900,185817930,7320,7320,7320,7320,379
20241112,133800,183043650,7320,7320,7320,7320,0
20241112,133700,183043650,7320,7320,7320,7320,0
20241112,133600,183043650,7320,7320,7320,7320,0
20241112,133500,183043650,7320,7320,7320,7320,0
20241112,133400,183043650,7320,7320,7320,7320,0
20241112,133300,183043650,7320,7320,7320,7320,0
20241112,133200,183043650,7320,7320,7320,7320,0
20241112,133100,183043650,7320,7320,7320,7320,0
20241112,133000,183043650,7320,7320,7320,7320,0
20241112,132900,183043650,7320,7320,7320,7320,7
20241112,132800,182992410,7320,7320,7320,7320,0
20241112,132700,182992410,7320,7320,7320,7320,0
20241112,132600,182992410,7320,7320,7320,7320,40
20241112,132500,182699610,7320,7320,7320,7320,0
20241112,132400,182699610,7320,7320,7320,7320,0
20241112,132300,182699610,7320,7320,7320,7320,0
20241112,132200,182699610,7320,7320,7320,7320,0
20241112,132100,182699610,7320,7320,7320,7320,0
20241112,132000,182699610,7320,7320,7320,7320,0
20241112,131900,182699610,7320,7320,7320,7320,0
20241112,131800,182699610,7320,7320,7320,7320,0
20241112,131700,182699610,7320,7320,7320,7320,0
20241112,131600,182699610,7320,7320,7320,7320,19
20241112,131500,182560530,7330,7330,7330,7330,321
20241112,131400,180207600,7330,7330,7330,7330,0
20241112,131300,180207600,7330,7330,7330,7330,0
20241112,131200,180207600,7330,7330,7330,7330,0
20241112,131100,180207600,7330,7330,7330,7330,222
20241112,131000,178580340,7340,7340,7340,7340,0
20241112,130900,178580340,7340,7340,7340,7340,0
20241112,130800,178580340,7340,7340,7340,7340,0
20241112,130700,178580340,7340,7340,7340,7340,0
20241112,130600,178580340,7340,7340,7340,7340,0
20241112,130500,178580340,7340,7340,7340,7340,0
20241112,130400,178580340,7340,7340,7340,7340,39
20241112,130300,178294080,7320,7320,7320,7320,0
20241112,130200,178294080,7320,7320,7320,7320,0
20241112,130100,178294080,7320,7320,7320,7320,0
20241112,130000,178294080,7320,7320,7320,7320,1000
20241112,125900,170974080,7340,7340,7340,7340,0
20241112,125800,170974080,7340,7320,7340,7320,1717
20241112,125700,158391100,7320,7320,7320,7320,142
20241112,125600,157351660,7320,7320,7320,7320,0
20241112,125500,157351660,7320,7320,7320,7320,0
20241112,125400,157351660,7320,7320,7320,7320,0
20241112,125300,157351660,7320,7320,7320,7320,0
20241112,125200,157351660,7320,7320,7320,7320,742
20241112,125100,151920220,7320,7320,7320,7320,0
20241112,125000,151920220,7320,7320,7320,7320,0
20241112,124900,151920220,7320,7320,7320,7320,121
20241112,124800,151034500,7320,7320,7320,7320,0
20241112,124700,151034500,7320,7320,7320,7320,0
20241112,124600,151034500,7320,7320,7320,7320,0
20241112,124500,151034500,7320,7320,7320,7320,0
20241112,124400,151034500,7320,7320,7320,7320,0
20241112,124300,151034500,7320,7320,7320,7320,3
20241112,124200,151012540,7320,7320,7320,7320,497
20241112,124100,147374500,7320,7320,7320,7320,0
20241112,124000,147374500,7320,7320,7320,7320,0
20241112,123900,147374500,7320,7320,7320,7320,0
20241112,123800,147374500,7320,7320,7320,7320,0
20241112,123700,147374500,7320,7320,7320,7320,0
20241112,123600,147374500,7320,7320,7320,7320,339
20241112,123500,144893020,7320,7320,7320,7320,0
20241112,123400,144893020,7320,7320,7320,7320,23
20241112,123300,144724660,7320,7320,7320,7320,312
20241112,123200,142440820,7320,7320,7320,7320,0
20241112,123100,142440820,7320,7320,7320,7320,500
20241112,123000,138780820,7320,7320,7320,7320,0
20241112,122900,138780820,7320,7320,7320,7320,0
20241112,122800,138780820,7320,7320,7320,7320,0
20241112,122700,138780820,7320,7320,7320,7320,0
20241112,122600,138780820,7320,7320,7320,7320,50
20241112,122500,138414820,7360,7360,7360,7360,0
20241112,122400,138414820,7360,7360,7360,7360,0
20241112,122300,138414820,7360,7360,7360,7360,0
20241112,122200,138414820,7360,7360,7360,7360,0
20241112,122100,138414820,7360,7360,7360,7360,0
20241112,122000,138414820,7360,7360,7360,7360,0
20241112,121900,138414820,7360,7360,7360,7360,0
20241112,121800,138414820,7360,7360,7360,7360,2
20241112,121700,138400100,7330,7330,7330,7330,0
20241112,121600,138400100,7330,7330,7330,7330,198
20241112,121500,136948760,7330,7330,7330,7330,0
20241112,121400,136948760,7330,7330,7330,7330,0
20241112,121300,136948760,7330,7330,7330,7330,0
20241112,121200,136948760,7330,7330,7330,7330,0
20241112,121100,136948760,7330,7330,7330,7330,0
20241112,121000,136948760,7330,7330,7330,7330,0
20241112,120900,136948760,7330,7330,7330,7330,0
20241112,120800,136948760,7330,7330,7330,7330,0
20241112,120700,136948760,7330,7330,7330,7330,0
20241112,120600,136948760,7330,7330,7330,7330,0
20241112,120500,136948760,7330,7330,7330,7330,0
20241112,120400,136948760,7330,7330,7330,7330,0
20241112,120300,136948760,7330,7330,7330,7330,0
20241112,120200,136948760,7330,7330,7330,7330,0
20241112,120100,136948760,7330,7330,7330,7330,0
20241112,120000,136948760,7330,7330,7330,7330,0
20241112,115900,136948760,7330,7330,7330,7330,0
20241112,115800,136948760,7330,7330,7330,7330,0
20241112,115700,136948760,7330,7330,7330,7330,0
20241112,115600,136948760,7330,7330,7330,7330,0
20241112,115500,136948760,7330,7330,7330,7330,509
20241112,115400,133217790,7330,7330,7330,7330,0
20241112,115300,133217790,7330,7330,7330,7330,813
20241112,115200,127258500,7330,7330,7330,7330,0
20241112,115100,127258500,7330,7330,7330,7330,0
20241112,115000,127258500,7330,7330,7330,7330,0
20241112,114900,127258500,7330,7330,7330,7330,0
20241112,114800,127258500,7330,7330,7330,7330,0
20241112,114700,127258500,7330,7330,7330,7330,0
20241112,114600,127258500,7330,7330,7330,7330,0
20241112,114500,127258500,7330,7330,7330,7330,0
20241112,114400,127258500,7330,7330,7330,7330,0
20241112,114300,127258500,7330,7330,7330,7330,0
20241112,114200,127258500,7330,7330,7330,7330,0
20241112,114100,127258500,7330,7330,7330,7330,0
20241112,114000,127258500,7330,7330,7330,7330,0
20241112,113900,127258500,7330,7330,7330,7330,0
20241112,113800,127258500,7330,7330,7330,7330,0
20241112,113700,127258500,7330,7330,7330,7330,500
20241112,113600,123593500,7360,7360,7360,7360,0
20241112,113500,123593500,7360,7360,7360,7360,0
20241112,113400,123593500,7360,7360,7360,7360,0
20241112,113300,123593500,7360,7360,7360,7360,0
20241112,113200,123593500,7360,7360,7360,7360,0
20241112,113100,123593500,7360,7360,7360,7360,0
20241112,113000,123593500,7360,7360,7360,7360,0
20241112,112900,123593500,7360,7360,7360,7360,0
20241112,112800,123593500,7360,7360,7360,7360,0
20241112,112700,123593500,7360,7360,7360,7360,0
20241112,112600,123593500,7360,7360,7360,7360,0
20241112,112500,123593500,7360,7360,7360,7360,0
20241112,112400,123593500,7360,7360,7360,7360,0
20241112,112300,123593500,7360,7360,7360,7360,0
20241112,112200,123593500,7360,7360,7360,7360,0
20241112,112100,123593500,7360,7360,7360,7360,0
20241112,112000,123593500,7360,7360,7360,7360,0
20241112,111900,123593500,7360,7360,7360,7360,0
20241112,111800,123593500,7360,7360,7360,7360,0
20241112,111700,123593500,7360,7360,7360,7360,0
20241112,111600,123593500,7360,7360,7360,7360,0
20241112,111500,123593500,7360,7360,7360,7360,0
20241112,111400,123593500,7360,7360,7360,7360,0
20241112,111300,123593500,7360,7360,7360,7360,0
20241112,111200,123593500,7360,7360,7360,7360,0
20241112,111100,123593500,7360,7360,7360,7360,0
20241112,111000,123593500,7360,7360,7360,7360,0
20241112,110900,123593500,7360,7360,7360,7360,0
20241112,110800,123593500,7360,7360,7360,7360,0
20241112,110700,123593500,7360,7350,7360,7350,120
20241112,110600,122711300,7330,7340,7340,7330,545
20241112,110500,118716420,7330,7330,7330,7330,0
20241112,110400,118716420,7330,7330,7330,7330,0
20241112,110300,118716420,7330,7330,7330,7330,0
20241112,110200,118716420,7330,7330,7330,7330,0
20241112,110100,118716420,7330,7330,7330,7330,3
20241112,110000,118694430,7330,7330,7330,7330,0
20241112,105900,118694430,7330,7330,7330,7330,0
20241112,105800,118694430,7330,7330,7330,7330,0
20241112,105700,118694430,7330,7330,7330,7330,0
20241112,105600,118694430,7330,7330,7330,7330,0
20241112,105500,118694430,7330,7330,7330,7330,0
20241112,105400,118694430,7330,7330,7330,7330,0
20241112,105300,118694430,7330,7330,7330,7330,0
20241112,105200,118694430,7330,7330,7330,7330,0
20241112,105100,118694430,7330,7330,7330,7330,0
20241112,105000,118694430,7330,7330,7330,7330,0
20241112,104900,118694430,7330,7330,7330,7330,0
20241112,104800,118694430,7330,7330,7330,7330,0
20241112,104700,118694430,7330,7330,7330,7330,10
20241112,104600,118621130,7340,7340,7340,7340,0
20241112,104500,118621130,7340,7340,7340,7340,1
20241112,104400,118613790,7340,7340,7340,7340,0
20241112,104300,118613790,7340,7340,7340,7340,0
20241112,104200,118613790,7340,7340,7340,7340,0
20241112,104100,118613790,7340,7340,7340,7340,0
20241112,104000,118613790,7340,7340,7340,7340,100
20241112,103900,117879790,7330,7330,7330,7330,0
20241112,103800,117879790,7330,7330,7330,7330,0
20241112,103700,117879790,7330,7330,7330,7330,0
20241112,103600,117879790,7330,7330,7330,7330,0
20241112,103500,117879790,7330,7330,7330,7330,70
20241112,103400,117366690,7360,7360,7360,7360,200
20241112,103300,115894690,7360,7360,7360,7360,0
20241112,103200,115894690,7360,7360,7360,7360,481
20241112,103100,112354530,7360,7360,7360,7360,3
20241112,103000,112332450,7360,7360,7360,7360,201
20241112,102900,110853090,7360,7360,7360,7360,516
20241112,102800,107055330,7360,7330,7360,7330,3500
20241112,102700,81317240,7310,7310,7310,7310,0
20241112,102600,81317240,7310,7310,7310,7310,0
20241112,102500,81317240,7310,7310,7310,7310,0
20241112,102400,81317240,7310,7310,7310,7310,0
20241112,102300,81317240,7310,7310,7310,7310,0
20241112,102200,81317240,7310,7310,7310,7310,0
20241112,102100,81317240,7310,7310,7310,7310,1
20241112,102000,81309930,7310,7310,7310,7310,19
20241112,101900,81171040,7310,7310,7310,7310,0
20241112,101800,81171040,7310,7310,7310,7310,0
20241112,101700,81171040,7310,7310,7310,7310,0
20241112,101600,81171040,7310,7310,7310,7310,0
20241112,101500,81171040,7310,7310,7310,7310,0
20241112,101400,81171040,7310,7310,7310,7310,0
20241112,101300,81171040,7310,7330,7330,7310,508
20241112,101200,77457540,7330,7330,7330,7330,0
20241112,101100,77457540,7330,7330,7330,7330,0
20241112,101000,77457540,7330,7330,7330,7330,0
20241112,100900,77457540,7330,7330,7330,7330,2
20241112,100800,77442880,7330,7330,7330,7330,0
20241112,100700,77442880,7330,7330,7330,7330,2
20241112,100600,77428220,7320,7320,7320,7320,0
20241112,100500,77428220,7320,7320,7320,7320,0
20241112,100400,77428220,7320,7320,7320,7320,6
20241112,100300,77384300,7320,7320,7320,7320,138
20241112,100200,76374140,7310,7310,7310,7310,100
20241112,100100,75643140,7310,7310,7310,7310,2
20241112,100000,75628520,7300,7300,7300,7300,316
20241112,095900,73321720,7300,7300,7300,7300,1
20241112,095800,73314420,7300,7300,7300,7300,0
20241112,095700,73314420,7300,7300,7300,7300,0
20241112,095600,73314420,7300,7300,7300,7300,0
20241112,095500,73314420,7300,7300,7300,7300,0
20241112,095400,73314420,7300,7300,7300,7300,0
20241112,095300,73314420,7300,7300,7300,7300,0
20241112,095200,73314420,7300,7300,7300,7300,1
20241112,095100,73307120,7300,7300,7300,7300,7
20241112,095000,73256020,7300,7300,7300,7300,0
20241112,094900,73256020,7300,7300,7300,7300,0
20241112,094800,73256020,7300,7300,7300,7300,14
20241112,094700,73153820,7300,7310,7310,7300,2220
20241112,094600,56939090,7310,7310,7310,7310,0
20241112,094500,56939090,7310,7310,7310,7310,0
20241112,094400,56939090,7310,7310,7310,7310,0
20241112,094300,56939090,7310,7310,7310,7310,0
20241112,094200,56939090,7310,7320,7320,7310,130
20241112,094100,55988760,7320,7320,7320,7320,1
20241112,094000,55981440,7320,7320,7320,7320,93
20241112,093900,55300680,7300,7300,7300,7300,0
20241112,093800,55300680,7300,7300,7300,7300,199
20241112,093700,53847980,7300,7300,7300,7300,2200
20241112,093600,37787980,7300,7300,7300,7300,10
20241112,093500,37714980,7300,7300,7300,7300,0
20241112,093400,37714980,7300,7300,7300,7300,5
20241112,093300,37678480,7310,7320,7320,7310,1983
20241112,093200,23182730,7320,7320,7320,7320,0
20241112,093100,23182730,7320,7320,7320,7320,0
20241112,093000,23182730,7320,7320,7320,7320,0
20241112,092900,23182730,7320,7320,7320,7320,0
20241112,092800,23182730,7320,7320,7320,7320,0
20241112,092700,23182730,7320,7320,7320,7320,0
20241112,092600,23182730,7320,7320,7320,7320,0
20241112,092500,23182730,7320,7320,7320,7320,1516
20241112,092400,12085610,7330,7330,7330,7330,0
20241112,092300,12085610,7330,7330,7330,7330,0
20241112,092200,12085610,7330,7330,7330,7330,0
20241112,092100,12085610,7330,7330,7330,7330,181
20241112,092000,10758880,7340,7340,7340,7340,0
20241112,091900,10758880,7340,7340,7340,7340,120
20241112,091800,9878080,7330,7330,7330,7330,0
20241112,091700,9878080,7330,7330,7330,7330,713
20241112,091600,4651790,7330,7330,7330,7330,0
20241112,091500,4651790,7330,7330,7330,7330,224
20241112,091400,3009870,7330,7330,7330,7330,15
20241112,091300,2899920,7340,7340,7340,7340,100
20241112,091200,2165920,7360,7360,7360,7360,0
20241112,091100,2165920,7360,7350,7360,7350,11
20241112,091000,2084970,7340,7340,7340,7340,0
20241112,090900,2084970,7340,7340,7340,7340,41
20241112,090800,1784030,7340,7340,7340,7340,19
20241112,090700,1644570,7350,7350,7350,7350,0
20241112,090600,1644570,7350,7350,7350,7350,0
20241112,090500,1644570,7350,7350,7350,7350,0
20241112,090400,1644570,7350,7350,7350,7350,0
20241112,090300,1644570,7350,7350,7350,7350,0
20241112,090200,1644570,7350,7350,7360,7350,113
20241112,090100,813890,7350,7340,7350,7340,16
20241112,090000,696300,7330,7320,7330,7320,95