KissMeData/003200/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,183800,193469260,9230,9230,9230,9230,206
20231122,183700,193469260,9230,9230,9230,9230,0
20231122,183600,193469260,9230,9230,9230,9230,0
20231122,183500,193469260,9230,9230,9230,9230,0
20231122,183400,193469260,9230,9230,9230,9230,0
20231122,183300,193469260,9230,9230,9230,9230,0
20231122,183200,193469260,9230,9230,9230,9230,0
20231122,183100,193469260,9230,9230,9230,9230,0
20231122,183000,193469260,9230,9230,9230,9230,0
20231122,182900,193469260,9230,9230,9230,9230,0
20231122,182800,193469260,9230,9230,9230,9230,0
20231122,182700,193469260,9230,9230,9230,9230,0
20231122,182600,193469260,9230,9230,9230,9230,0
20231122,182500,193469260,9230,9230,9230,9230,0
20231122,182400,193469260,9230,9230,9230,9230,0
20231122,182300,193469260,9230,9230,9230,9230,0
20231122,182200,193469260,9230,9230,9230,9230,0
20231122,182100,193469260,9230,9230,9230,9230,0
20231122,182000,193469260,9230,9230,9230,9230,0
20231122,181900,193469260,9230,9230,9230,9230,0
20231122,181800,193469260,9230,9230,9230,9230,0
20231122,181700,193469260,9230,9230,9230,9230,0
20231122,181600,193469260,9230,9230,9230,9230,0
20231122,181500,193469260,9230,9230,9230,9230,0
20231122,181400,193469260,9230,9230,9230,9230,0
20231122,181300,193469260,9230,9230,9230,9230,0
20231122,181200,193469260,9230,9230,9230,9230,0
20231122,181100,193469260,9230,9230,9230,9230,0
20231122,181000,193469260,9230,9230,9230,9230,0
20231122,180900,193469260,9230,9230,9230,9230,0
20231122,180800,193469260,9230,9230,9230,9230,206
20231122,180700,193469260,9230,9230,9230,9230,0
20231122,180600,193469260,9230,9230,9230,9230,0
20231122,180500,193469260,9230,9230,9230,9230,0
20231122,180400,193469260,9230,9230,9230,9230,0
20231122,180300,193469260,9230,9230,9230,9230,0
20231122,180200,193469260,9230,9230,9230,9230,0
20231122,180100,193469260,9230,9230,9230,9230,0
20231122,180000,193469260,9230,9230,9230,9230,0
20231122,175900,193469260,9230,9230,9230,9230,0
20231122,175800,193469260,9230,9230,9230,9230,0
20231122,175700,193469260,9230,9230,9230,9230,0
20231122,175600,193469260,9230,9230,9230,9230,0
20231122,175500,193469260,9230,9230,9230,9230,0
20231122,175400,193469260,9230,9230,9230,9230,0
20231122,175300,193469260,9230,9230,9230,9230,0
20231122,175200,193469260,9230,9230,9230,9230,0
20231122,175100,193469260,9230,9230,9230,9230,0
20231122,175000,193469260,9230,9230,9230,9230,0
20231122,174900,193469260,9230,9230,9230,9230,0
20231122,174800,193469260,9230,9230,9230,9230,0
20231122,174700,193469260,9230,9230,9230,9230,0
20231122,174600,193469260,9230,9230,9230,9230,0
20231122,174500,193469260,9230,9230,9230,9230,0
20231122,174400,193469260,9230,9230,9230,9230,0
20231122,174300,193469260,9230,9230,9230,9230,0
20231122,174200,193469260,9230,9230,9230,9230,0
20231122,174100,193469260,9230,9230,9230,9230,0
20231122,174000,193469260,9230,9230,9230,9230,0
20231122,173900,193469260,9230,9230,9230,9230,0
20231122,173800,193469260,9230,9230,9230,9230,206
20231122,173700,193469260,9230,9230,9230,9230,0
20231122,173600,193469260,9230,9230,9230,9230,0
20231122,173500,193469260,9230,9230,9230,9230,0
20231122,173400,193469260,9230,9230,9230,9230,0
20231122,173300,193469260,9230,9230,9230,9230,0
20231122,173200,193469260,9230,9230,9230,9230,0
20231122,173100,193469260,9230,9230,9230,9230,0
20231122,173000,193469260,9230,9230,9230,9230,0
20231122,172900,193469260,9230,9230,9230,9230,0
20231122,172800,193469260,9230,9230,9230,9230,0
20231122,172700,193469260,9230,9230,9230,9230,0
20231122,172600,193469260,9230,9230,9230,9230,0
20231122,172500,193469260,9230,9230,9230,9230,0
20231122,172400,193469260,9230,9230,9230,9230,0
20231122,172300,193469260,9230,9230,9230,9230,0
20231122,172200,193469260,9230,9230,9230,9230,0
20231122,172100,193469260,9230,9230,9230,9230,0
20231122,172000,193469260,9230,9230,9230,9230,0
20231122,171900,193469260,9230,9230,9230,9230,0
20231122,171800,193469260,9230,9230,9230,9230,0
20231122,171700,193469260,9230,9230,9230,9230,0
20231122,171600,193469260,9230,9230,9230,9230,0
20231122,171500,193469260,9230,9230,9230,9230,0
20231122,171400,193469260,9230,9230,9230,9230,0
20231122,171300,193469260,9230,9230,9230,9230,0
20231122,171200,193469260,9230,9230,9230,9230,0
20231122,171100,193469260,9230,9230,9230,9230,0
20231122,171000,193469260,9230,9230,9230,9230,0
20231122,170900,193469260,9230,9230,9230,9230,0
20231122,170800,193469260,9230,9230,9230,9230,206
20231122,170700,193469260,9230,9230,9230,9230,0
20231122,170600,193469260,9230,9230,9230,9230,0
20231122,170500,193469260,9230,9230,9230,9230,0
20231122,170400,193469260,9230,9230,9230,9230,0
20231122,170300,193469260,9230,9230,9230,9230,0
20231122,170200,193469260,9230,9230,9230,9230,0
20231122,170100,193469260,9230,9230,9230,9230,0
20231122,170000,193469260,9230,9230,9230,9230,0
20231122,165900,193469260,9230,9230,9230,9230,0
20231122,165800,193469260,9230,9230,9230,9230,0
20231122,165700,193469260,9230,9230,9230,9230,0
20231122,165600,193469260,9230,9230,9230,9230,0
20231122,165500,193469260,9230,9230,9230,9230,0
20231122,165400,193469260,9230,9230,9230,9230,0
20231122,165300,193469260,9230,9230,9230,9230,0
20231122,165200,193469260,9230,9230,9230,9230,0
20231122,165100,193469260,9230,9230,9230,9230,0
20231122,165000,193469260,9230,9230,9230,9230,0
20231122,164900,193469260,9230,9230,9230,9230,0
20231122,164800,193469260,9230,9230,9230,9230,0
20231122,164700,193469260,9230,9230,9230,9230,0
20231122,164600,193469260,9230,9230,9230,9230,0
20231122,164500,193469260,9230,9230,9230,9230,0
20231122,164400,193469260,9230,9230,9230,9230,0
20231122,164300,193469260,9230,9230,9230,9230,0
20231122,164200,193469260,9230,9230,9230,9230,0
20231122,164100,193469260,9230,9230,9230,9230,0
20231122,164000,193469260,9230,9230,9230,9230,0
20231122,163900,193469260,9230,9230,9230,9230,0
20231122,163800,193469260,9230,9230,9230,9230,206
20231122,163700,193469260,9230,9230,9230,9230,0
20231122,163600,193469260,9230,9230,9230,9230,0
20231122,163500,193469260,9230,9230,9230,9230,0
20231122,163400,193469260,9230,9230,9230,9230,0
20231122,163300,193469260,9230,9230,9230,9230,0
20231122,163200,193469260,9230,9230,9230,9230,0
20231122,163100,193469260,9230,9230,9230,9230,0
20231122,163000,193469260,9230,9230,9230,9230,0
20231122,162900,193469260,9230,9230,9230,9230,0
20231122,162800,193469260,9230,9230,9230,9230,0
20231122,162700,193469260,9230,9230,9230,9230,0
20231122,162600,193469260,9230,9230,9230,9230,0
20231122,162500,193469260,9230,9230,9230,9230,0
20231122,162400,193469260,9230,9230,9230,9230,0
20231122,162300,193469260,9230,9230,9230,9230,0
20231122,162200,193469260,9230,9230,9230,9230,0
20231122,162100,193469260,9230,9230,9230,9230,0
20231122,162000,193469260,9230,9230,9230,9230,0
20231122,161900,193469260,9230,9230,9230,9230,0
20231122,161800,193469260,9230,9230,9230,9230,0
20231122,161700,193469260,9230,9230,9230,9230,0
20231122,161600,193469260,9230,9230,9230,9230,0
20231122,161500,193469260,9230,9230,9230,9230,0
20231122,161400,193469260,9230,9230,9230,9230,0
20231122,161300,193469260,9230,9230,9230,9230,0
20231122,161200,193469260,9230,9230,9230,9230,0
20231122,161100,193469260,9230,9230,9230,9230,0
20231122,161000,193469260,9230,9230,9230,9230,0
20231122,160900,193469260,9230,9230,9230,9230,0
20231122,160800,193469260,9230,9230,9230,9230,206
20231122,160700,193469260,9230,9230,9230,9230,0
20231122,160600,193469260,9230,9230,9230,9230,0
20231122,160500,193469260,9230,9230,9230,9230,0
20231122,160400,193469260,9230,9230,9230,9230,0
20231122,160300,193469260,9230,9230,9230,9230,0
20231122,160200,193469260,9230,9230,9230,9230,0
20231122,160100,193469260,9230,9230,9230,9230,0
20231122,160000,193469260,9230,9230,9230,9230,0
20231122,155900,193469260,9230,9230,9230,9230,0
20231122,155800,193469260,9230,9230,9230,9230,0
20231122,155700,193469260,9230,9230,9230,9230,0
20231122,155600,193469260,9230,9230,9230,9230,0
20231122,155500,193469260,9230,9230,9230,9230,0
20231122,155400,193469260,9230,9230,9230,9230,0
20231122,155300,193469260,9230,9230,9230,9230,0
20231122,155200,193469260,9230,9230,9230,9230,0
20231122,155100,193469260,9230,9230,9230,9230,0
20231122,155000,193469260,9230,9230,9230,9230,0
20231122,154900,193469260,9230,9230,9230,9230,0
20231122,154800,193469260,9230,9230,9230,9230,0
20231122,154700,193469260,9230,9230,9230,9230,0
20231122,154600,193469260,9230,9230,9230,9230,0
20231122,154500,193469260,9230,9230,9230,9230,0
20231122,154400,193469260,9230,9230,9230,9230,0
20231122,154300,193469260,9230,9230,9230,9230,0
20231122,154200,193469260,9230,9230,9230,9230,0
20231122,154100,193469260,9230,9230,9230,9230,0
20231122,154000,193469260,9230,9230,9230,9230,0
20231122,153900,193469260,9230,9230,9230,9230,0
20231122,153800,193469260,9230,9230,9230,9230,206
20231122,153700,193469260,9230,9230,9230,9230,0
20231122,153600,193469260,9230,9230,9230,9230,0
20231122,153500,193469260,9230,9230,9230,9230,0
20231122,153400,193469260,9230,9230,9230,9230,0
20231122,153300,193469260,9230,9230,9230,9230,0
20231122,153200,193469260,9230,9230,9230,9230,0
20231122,153100,193469260,9230,9230,9230,9230,0
20231122,153000,193469260,9230,9230,9230,9230,206
20231122,152900,191567880,9230,9230,9230,9230,0
20231122,152800,191567880,9230,9230,9230,9230,0
20231122,152700,191567880,9230,9230,9230,9230,0
20231122,152600,191567880,9230,9230,9230,9230,0
20231122,152500,191567880,9230,9230,9230,9230,0
20231122,152400,191567880,9230,9230,9230,9230,0
20231122,152300,191567880,9230,9230,9230,9230,0
20231122,152200,191567880,9230,9230,9230,9230,0
20231122,152100,191567880,9230,9230,9230,9230,0
20231122,152000,191567880,9230,9230,9230,9230,0
20231122,151900,191567880,9230,9220,9230,9210,929
20231122,151800,183010460,9220,9220,9220,9220,145
20231122,151700,181673560,9220,9220,9220,9220,4
20231122,151600,181636680,9220,9220,9220,9220,16
20231122,151500,181489160,9220,9220,9220,9220,12
20231122,151400,181378520,9220,9220,9220,9220,6
20231122,151300,181323200,9220,9220,9220,9220,23
20231122,151200,181111140,9220,9220,9220,9220,7
20231122,151100,181046600,9220,9220,9220,9220,7
20231122,151000,180982060,9220,9220,9230,9220,209
20231122,150900,179053060,9220,9220,9220,9220,191
20231122,150800,177292040,9220,9220,9220,9220,10
20231122,150700,177199840,9220,9220,9220,9220,7
20231122,150600,177135300,9220,9220,9220,9220,6
20231122,150500,177079980,9220,9220,9220,9220,8
20231122,150400,177006220,9220,9220,9220,9220,7
20231122,150300,176941680,9220,9220,9220,9220,7
20231122,150200,176877140,9220,9220,9220,9220,8
20231122,150100,176803380,9220,9220,9230,9220,8
20231122,150000,176729610,9220,9220,9220,9220,10
20231122,145900,176637410,9220,9220,9220,9220,0
20231122,145800,176637410,9220,9230,9230,9220,12
20231122,145700,176526660,9230,9230,9230,9230,0
20231122,145600,176526660,9230,9230,9230,9230,0
20231122,145500,176526660,9230,9230,9230,9230,14
20231122,145400,176397440,9230,9230,9230,9230,114
20231122,145300,175345220,9230,9230,9230,9230,18
20231122,145200,175179080,9230,9200,9230,9200,58
20231122,145100,174644640,9200,9200,9200,9190,274
20231122,145000,172124370,9200,9200,9200,9200,331
20231122,144900,169079170,9200,9220,9220,9190,2114
20231122,144800,149634830,9220,9220,9220,9220,77
20231122,144700,148924890,9220,9220,9220,9220,25
20231122,144600,148694390,9210,9210,9210,9210,0
20231122,144500,148694390,9210,9210,9210,9210,27
20231122,144400,148445720,9220,9220,9220,9220,75
20231122,144300,147754220,9220,9220,9220,9220,0
20231122,144200,147754220,9220,9220,9220,9220,0
20231122,144100,147754220,9220,9220,9220,9220,141
20231122,144000,146454200,9220,9220,9220,9220,1
20231122,143900,146444980,9220,9220,9220,9220,3
20231122,143800,146417320,9220,9220,9220,9220,1
20231122,143700,146408100,9220,9220,9220,9220,0
20231122,143600,146408100,9220,9220,9220,9220,5
20231122,143500,146362000,9220,9220,9220,9220,128
20231122,143400,145181840,9220,9220,9220,9220,12
20231122,143300,145071200,9230,9230,9230,9230,0
20231122,143200,145071200,9230,9230,9230,9230,0
20231122,143100,145071200,9230,9230,9230,9230,0
20231122,143000,145071200,9230,9230,9230,9230,9
20231122,142900,144988130,9220,9220,9220,9220,310
20231122,142800,142129930,9210,9210,9210,9210,0
20231122,142700,142129930,9210,9210,9210,9210,0
20231122,142600,142129930,9210,9220,9220,9210,19
20231122,142500,141954830,9220,9210,9220,9210,48
20231122,142400,141512740,9220,9220,9220,9220,0
20231122,142300,141512740,9220,9220,9220,9220,86
20231122,142200,140719820,9220,9220,9220,9220,0
20231122,142100,140719820,9220,9220,9220,9220,0
20231122,142000,140719820,9220,9220,9220,9220,0
20231122,141900,140719820,9220,9220,9220,9220,184
20231122,141800,139023340,9230,9230,9230,9230,37
20231122,141700,138681830,9230,9230,9230,9230,0
20231122,141600,138681830,9230,9230,9230,9230,25
20231122,141500,138451080,9230,9230,9230,9230,0
20231122,141400,138451080,9230,9230,9230,9230,0
20231122,141300,138451080,9230,9230,9230,9230,21
20231122,141200,138257250,9230,9230,9230,9230,0
20231122,141100,138257250,9230,9230,9230,9230,0
20231122,141000,138257250,9230,9230,9230,9230,0
20231122,140900,138257250,9230,9230,9230,9230,13
20231122,140800,138137260,9230,9230,9230,9230,0
20231122,140700,138137260,9230,9230,9230,9230,0
20231122,140600,138137260,9230,9230,9230,9230,978
20231122,140500,129110320,9240,9240,9240,9240,0
20231122,140400,129110320,9240,9240,9240,9240,0
20231122,140300,129110320,9240,9230,9240,9230,313
20231122,140200,126221300,9230,9230,9230,9230,0
20231122,140100,126221300,9230,9230,9230,9230,0
20231122,140000,126221300,9230,9230,9230,9230,0
20231122,135900,126221300,9230,9230,9230,9230,224
20231122,135800,124153780,9240,9240,9240,9240,0
20231122,135700,124153780,9240,9240,9240,9240,0
20231122,135600,124153780,9240,9240,9240,9240,0
20231122,135500,124153780,9240,9240,9240,9240,0
20231122,135400,124153780,9240,9240,9240,9240,0
20231122,135300,124153780,9240,9240,9240,9240,0
20231122,135200,124153780,9240,9240,9240,9240,0
20231122,135100,124153780,9240,9240,9240,9240,0
20231122,135000,124153780,9240,9240,9240,9240,0
20231122,134900,124153780,9240,9240,9240,9240,281
20231122,134800,121557340,9240,9240,9240,9240,133
20231122,134700,120328420,9240,9240,9240,9240,0
20231122,134600,120328420,9240,9240,9240,9240,0
20231122,134500,120328420,9240,9240,9240,9240,0
20231122,134400,120328420,9240,9240,9240,9240,0
20231122,134300,120328420,9240,9240,9240,9240,0
20231122,134200,120328420,9240,9240,9240,9240,12
20231122,134100,120217540,9240,9240,9240,9240,20
20231122,134000,120032740,9250,9250,9250,9250,0
20231122,133900,120032740,9250,9250,9250,9250,0
20231122,133800,120032740,9250,9250,9250,9250,0
20231122,133700,120032740,9250,9250,9250,9250,0
20231122,133600,120032740,9250,9250,9250,9250,19
20231122,133500,119856990,9250,9250,9250,9250,0
20231122,133400,119856990,9250,9250,9250,9250,225
20231122,133300,117775740,9250,9250,9250,9250,0
20231122,133200,117775740,9250,9250,9250,9250,0
20231122,133100,117775740,9250,9250,9250,9250,0
20231122,133000,117775740,9250,9250,9260,9250,553
20231122,132900,112658490,9250,9250,9250,9250,0
20231122,132800,112658490,9250,9250,9250,9250,0
20231122,132700,112658490,9250,9250,9250,9250,0
20231122,132600,112658490,9250,9250,9250,9250,0
20231122,132500,112658490,9250,9250,9250,9250,0
20231122,132400,112658490,9250,9250,9250,9250,0
20231122,132300,112658490,9250,9250,9250,9250,0
20231122,132200,112658490,9250,9250,9250,9250,0
20231122,132100,112658490,9250,9250,9250,9250,0
20231122,132000,112658490,9250,9250,9250,9250,0
20231122,131900,112658490,9250,9250,9250,9250,0
20231122,131800,112658490,9250,9250,9250,9250,0
20231122,131700,112658490,9250,9250,9250,9250,12
20231122,131600,112547490,9250,9250,9250,9250,0
20231122,131500,112547490,9250,9250,9250,9250,0
20231122,131400,112547490,9250,9250,9250,9250,2
20231122,131300,112528990,9250,9260,9260,9250,489
20231122,131200,108005120,9290,9290,9290,9290,1
20231122,131100,107995830,9290,9290,9290,9290,1
20231122,131000,107986540,9290,9290,9290,9290,0
20231122,130900,107986540,9290,9290,9290,9290,11
20231122,130800,107884350,9290,9290,9290,9290,0
20231122,130700,107884350,9290,9290,9290,9290,0
20231122,130600,107884350,9290,9290,9290,9290,1
20231122,130500,107875060,9290,9290,9290,9290,0
20231122,130400,107875060,9290,9290,9290,9290,0
20231122,130300,107875060,9290,9280,9290,9280,104
20231122,130200,106908940,9260,9260,9260,9260,0
20231122,130100,106908940,9260,9260,9260,9260,0
20231122,130000,106908940,9260,9260,9260,9260,0
20231122,125900,106908940,9260,9260,9260,9260,1
20231122,125800,106899680,9260,9260,9260,9260,0
20231122,125700,106899680,9260,9260,9260,9260,19
20231122,125600,106723740,9260,9260,9260,9260,0
20231122,125500,106723740,9260,9260,9260,9260,0
20231122,125400,106723740,9260,9260,9260,9260,0
20231122,125300,106723740,9260,9260,9260,9260,0
20231122,125200,106723740,9260,9260,9260,9260,0
20231122,125100,106723740,9260,9260,9260,9260,0
20231122,125000,106723740,9260,9260,9260,9260,0
20231122,124900,106723740,9260,9260,9260,9260,0
20231122,124800,106723740,9260,9270,9270,9260,20
20231122,124700,106538530,9270,9270,9270,9270,0
20231122,124600,106538530,9270,9270,9270,9270,0
20231122,124500,106538530,9270,9270,9270,9270,0
20231122,124400,106538530,9270,9270,9270,9270,0
20231122,124300,106538530,9270,9270,9270,9270,0
20231122,124200,106538530,9270,9270,9270,9270,0
20231122,124100,106538530,9270,9270,9270,9270,0
20231122,124000,106538530,9270,9270,9270,9270,2
20231122,123900,106519990,9270,9270,9270,9270,0
20231122,123800,106519990,9270,9270,9270,9270,21
20231122,123700,106325320,9250,9250,9250,9250,0
20231122,123600,106325320,9250,9250,9250,9250,0
20231122,123500,106325320,9250,9250,9250,9250,5
20231122,123400,106279070,9250,9250,9250,9250,0
20231122,123300,106279070,9250,9250,9250,9250,52
20231122,123200,105798070,9250,9250,9250,9250,0
20231122,123100,105798070,9250,9250,9250,9250,0
20231122,123000,105798070,9250,9250,9250,9250,1
20231122,122900,105788820,9250,9250,9250,9250,3
20231122,122800,105761070,9250,9250,9250,9250,0
20231122,122700,105761070,9250,9250,9250,9250,3
20231122,122600,105733320,9250,9250,9250,9250,0
20231122,122500,105733320,9250,9250,9250,9250,13
20231122,122400,105613070,9270,9260,9270,9260,300
20231122,122300,102832160,9260,9240,9260,9240,34
20231122,122200,102517940,9240,9240,9240,9240,0
20231122,122100,102517940,9240,9240,9240,9240,10
20231122,122000,102425540,9230,9230,9230,9230,0
20231122,121900,102425540,9230,9230,9230,9230,0
20231122,121800,102425540,9230,9230,9230,9230,7
20231122,121700,102360930,9230,9230,9230,9230,0
20231122,121600,102360930,9230,9230,9230,9230,0
20231122,121500,102360930,9230,9230,9230,9230,0
20231122,121400,102360930,9230,9230,9230,9230,0
20231122,121300,102360930,9230,9230,9230,9230,11
20231122,121200,102259400,9230,9230,9230,9230,1
20231122,121100,102250170,9230,9230,9230,9230,0
20231122,121000,102250170,9230,9230,9230,9230,0
20231122,120900,102250170,9230,9230,9230,9230,1
20231122,120800,102240940,9230,9230,9230,9230,1
20231122,120700,102231710,9230,9230,9230,9230,0
20231122,120600,102231710,9230,9230,9230,9230,218
20231122,120500,100219570,9230,9230,9230,9230,0
20231122,120400,100219570,9230,9230,9230,9230,0
20231122,120300,100219570,9230,9230,9230,9230,0
20231122,120200,100219570,9230,9230,9230,9230,0
20231122,120100,100219570,9230,9230,9230,9230,0
20231122,120000,100219570,9230,9230,9230,9230,50
20231122,115900,99758070,9230,9230,9230,9230,0
20231122,115800,99758070,9230,9230,9230,9230,0
20231122,115700,99758070,9230,9230,9230,9230,8
20231122,115600,99684230,9230,9230,9230,9230,0
20231122,115500,99684230,9230,9230,9230,9230,8
20231122,115400,99610390,9230,9230,9230,9230,6
20231122,115300,99555010,9230,9230,9230,9230,7
20231122,115200,99490400,9230,9230,9230,9230,0
20231122,115100,99490400,9230,9230,9230,9230,9
20231122,115000,99407330,9230,9230,9230,9230,21
20231122,114900,99213500,9230,9230,9240,9230,62
20231122,114800,98641190,9230,9230,9230,9230,8
20231122,114700,98567350,9240,9240,9240,9240,7
20231122,114600,98502670,9230,9230,9230,9230,66
20231122,114500,97893490,9230,9230,9230,9230,11
20231122,114400,97791960,9230,9230,9230,9230,8
20231122,114300,97718120,9230,9230,9230,9230,0
20231122,114200,97718120,9230,9230,9230,9230,7
20231122,114100,97653510,9230,9230,9230,9230,0
20231122,114000,97653510,9230,9230,9230,9230,8
20231122,113900,97579670,9230,9230,9230,9230,17
20231122,113800,97422760,9240,9240,9240,9240,1
20231122,113700,97413520,9240,9240,9240,9240,0
20231122,113600,97413520,9240,9240,9240,9240,0
20231122,113500,97413520,9240,9240,9240,9240,4
20231122,113400,97376560,9240,9240,9240,9240,0
20231122,113300,97376560,9240,9230,9240,9230,36
20231122,113200,97044000,9230,9230,9230,9230,7
20231122,113100,96979390,9240,9240,9240,9240,7
20231122,113000,96914710,9230,9240,9240,9230,12
20231122,112900,96803910,9230,9230,9230,9230,437
20231122,112800,92770400,9230,9230,9230,9230,7
20231122,112700,92705790,9230,9230,9230,9230,0
20231122,112600,92705790,9230,9230,9230,9230,8
20231122,112500,92631950,9230,9230,9230,9230,0
20231122,112400,92631950,9230,9230,9230,9230,0
20231122,112300,92631950,9230,9230,9230,9230,8
20231122,112200,92558110,9240,9240,9240,9240,0
20231122,112100,92558110,9240,9240,9240,9240,141
20231122,112000,91255270,9240,9240,9240,9240,10
20231122,111900,91162870,9240,9240,9240,9240,10
20231122,111800,91070470,9240,9240,9240,9240,0
20231122,111700,91070470,9240,9240,9240,9240,7
20231122,111600,91005790,9240,9240,9240,9240,0
20231122,111500,91005790,9240,9250,9250,9240,9
20231122,111400,90922620,9240,9240,9240,9240,21
20231122,111300,90728580,9240,9240,9240,9240,0
20231122,111200,90728580,9240,9240,9240,9240,9
20231122,111100,90645420,9240,9240,9240,9240,7
20231122,111000,90580740,9240,9240,9240,9240,8
20231122,110900,90506820,9240,9240,9240,9240,0
20231122,110800,90506820,9240,9240,9240,9240,8
20231122,110700,90432900,9240,9240,9240,9240,28
20231122,110600,90174180,9240,9250,9250,9240,100
20231122,110500,89250070,9270,9270,9270,9270,0
20231122,110400,89250070,9270,9270,9270,9270,0
20231122,110300,89250070,9270,9260,9270,9260,61
20231122,110200,88685200,9260,9260,9260,9260,1
20231122,110100,88675940,9260,9260,9260,9260,7
20231122,110000,88611120,9260,9260,9260,9260,1
20231122,105900,88601860,9260,9260,9260,9260,13
20231122,105800,88481480,9260,9240,9260,9240,66
20231122,105700,87870900,9240,9240,9240,9240,0
20231122,105600,87870900,9240,9240,9240,9240,8
20231122,105500,87796980,9240,9240,9240,9240,12
20231122,105400,87686100,9240,9240,9240,9240,8
20231122,105300,87612180,9240,9240,9240,9240,289
20231122,105200,84941820,9240,9240,9240,9240,18
20231122,105100,84775500,9240,9240,9240,9240,8
20231122,105000,84701580,9240,9240,9240,9240,0
20231122,104900,84701580,9240,9240,9240,9240,8
20231122,104800,84627660,9240,9240,9240,9240,2
20231122,104700,84609180,9240,9240,9240,9240,8
20231122,104600,84535260,9280,9280,9280,9280,1
20231122,104500,84525980,9290,9290,9290,9290,0
20231122,104400,84525980,9290,9290,9290,9290,0
20231122,104300,84525980,9290,9260,9290,9260,15
20231122,104200,84386770,9290,9290,9290,9290,0
20231122,104100,84386770,9290,9260,9290,9260,5
20231122,104000,84340390,9240,9240,9240,9240,9
20231122,103900,84257230,9240,9230,9240,9230,250
20231122,103800,81947250,9230,9230,9230,9230,9
20231122,103700,81864180,9230,9230,9230,9230,0
20231122,103600,81864180,9230,9220,9230,9220,79
20231122,103500,81135080,9220,9220,9220,9220,9
20231122,103400,81052100,9220,9220,9220,9220,0
20231122,103300,81052100,9220,9220,9220,9220,10
20231122,103200,80959900,9220,9220,9220,9220,44
20231122,103100,80554220,9220,9220,9220,9220,0
20231122,103000,80554220,9220,9220,9220,9220,0
20231122,102900,80554220,9220,9220,9220,9220,50
20231122,102800,80093220,9230,9230,9230,9230,0
20231122,102700,80093220,9230,9230,9230,9230,0
20231122,102600,80093220,9230,9230,9230,9230,0
20231122,102500,80093220,9230,9230,9230,9230,20
20231122,102400,79908620,9240,9240,9240,9240,934
20231122,102300,71278460,9250,9250,9250,9250,2
20231122,102200,71259960,9250,9250,9250,9250,1
20231122,102100,71250710,9240,9240,9240,9240,0
20231122,102000,71250710,9240,9240,9240,9240,7
20231122,101900,71186030,9240,9240,9240,9240,0
20231122,101800,71186030,9240,9240,9240,9240,1033
20231122,101700,61641110,9240,9240,9240,9240,0
20231122,101600,61641110,9240,9240,9240,9240,0
20231122,101500,61641110,9240,9240,9240,9240,1
20231122,101400,61631870,9240,9240,9240,9240,28
20231122,101300,61373150,9240,9240,9240,9240,200
20231122,101200,59525150,9250,9250,9250,9250,0
20231122,101100,59525150,9250,9250,9250,9250,0
20231122,101000,59525150,9250,9250,9250,9250,1
20231122,100900,59515900,9250,9250,9250,9250,0
20231122,100800,59515900,9250,9250,9250,9250,1
20231122,100700,59506650,9250,9250,9250,9250,100
20231122,100600,58581650,9260,9260,9260,9260,3
20231122,100500,58553870,9260,9260,9260,9260,0
20231122,100400,58553870,9260,9290,9300,9260,11
20231122,100300,58451940,9260,9260,9260,9260,0
20231122,100200,58451940,9260,9260,9260,9260,7
20231122,100100,58387120,9260,9240,9260,9240,77
20231122,100000,57674260,9240,9240,9240,9240,0
20231122,095900,57674260,9240,9240,9240,9240,8
20231122,095800,57600340,9260,9260,9260,9260,0
20231122,095700,57600340,9260,9240,9260,9240,263
20231122,095600,55170180,9240,9260,9260,9240,46
20231122,095500,54745040,9260,9260,9260,9260,35
20231122,095400,54420940,9240,9240,9280,9240,38
20231122,095300,54068950,9240,9210,9240,9210,291
20231122,095200,51380140,9240,9190,9240,9190,1293
20231122,095100,39433350,9190,9190,9190,9190,0
20231122,095000,39433350,9190,9190,9190,9190,172
20231122,094900,37852670,9200,9190,9200,9190,101
20231122,094800,36923480,9200,9200,9200,9200,1
20231122,094700,36914280,9200,9200,9200,9200,10
20231122,094600,36822280,9200,9200,9200,9200,46
20231122,094500,36399080,9220,9220,9220,9220,0
20231122,094400,36399080,9220,9220,9220,9220,1
20231122,094300,36389860,9200,9220,9240,9200,159
20231122,094200,34923940,9240,9220,9240,9220,40
20231122,094100,34555120,9250,9250,9250,9250,0
20231122,094000,34555120,9250,9250,9250,9250,0
20231122,093900,34555120,9250,9250,9250,9250,257
20231122,093800,32177870,9250,9250,9250,9250,0
20231122,093700,32177870,9250,9250,9250,9250,18
20231122,093600,32011370,9250,9250,9250,9250,562
20231122,093500,26812870,9250,9240,9250,9240,75
20231122,093400,26119240,9250,9240,9250,9240,100
20231122,093300,25194670,9250,9250,9250,9250,0
20231122,093200,25194670,9250,9250,9250,9250,104
20231122,093100,24232670,9260,9260,9260,9260,0
20231122,093000,24232670,9260,9260,9260,9260,1
20231122,092900,24223410,9250,9250,9250,9250,50
20231122,092800,23760910,9270,9270,9270,9270,0
20231122,092700,23760910,9270,9270,9270,9270,0
20231122,092600,23760910,9270,9270,9270,9270,0
20231122,092500,23760910,9270,9270,9270,9270,10
20231122,092400,23668210,9270,9240,9270,9240,796
20231122,092300,16305060,9220,9220,9220,9220,8
20231122,092200,16231300,9220,9220,9220,9220,100
20231122,092100,15309300,9220,9220,9220,9220,7
20231122,092000,15244760,9220,9220,9220,9220,108
20231122,091900,14249000,9230,9230,9230,9230,5
20231122,091800,14202850,9230,9230,9230,9230,2
20231122,091700,14184390,9240,9240,9240,9240,1
20231122,091600,14175150,9220,9220,9220,9220,9
20231122,091500,14092170,9220,9220,9220,9220,0
20231122,091400,14092170,9220,9220,9220,9220,7
20231122,091300,14027630,9220,9220,9220,9220,8
20231122,091200,13953870,9220,9220,9220,9220,164
20231122,091100,12441790,9200,9210,9210,9200,52
20231122,091000,11962880,9230,9240,9240,9230,683
20231122,090900,5658290,9240,9240,9240,9240,9
20231122,090800,5575130,9240,9240,9240,9240,0
20231122,090700,5575130,9240,9240,9240,9240,12
20231122,090600,5464250,9230,9230,9230,9230,0
20231122,090500,5464250,9230,9240,9240,9220,229
20231122,090400,3350690,9270,9270,9270,9270,0
20231122,090300,3350690,9270,9270,9270,9270,0
20231122,090200,3350690,9270,9270,9270,9270,5
20231122,090100,3304340,9230,9230,9230,9230,11
20231122,090000,3202810,9230,9230,9230,9230,347