KissMeData/003200/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,183900,158290370,7580,7580,7580,7580,574
20241122,183800,158290370,7580,7580,7580,7580,0
20241122,183700,158290370,7580,7580,7580,7580,0
20241122,183600,158290370,7580,7580,7580,7580,0
20241122,183500,158290370,7580,7580,7580,7580,0
20241122,183400,158290370,7580,7580,7580,7580,0
20241122,183300,158290370,7580,7580,7580,7580,0
20241122,183200,158290370,7580,7580,7580,7580,0
20241122,183100,158290370,7580,7580,7580,7580,0
20241122,183000,158290370,7580,7580,7580,7580,0
20241122,182900,158290370,7580,7580,7580,7580,0
20241122,182800,158290370,7580,7580,7580,7580,0
20241122,182700,158290370,7580,7580,7580,7580,0
20241122,182600,158290370,7580,7580,7580,7580,0
20241122,182500,158290370,7580,7580,7580,7580,0
20241122,182400,158290370,7580,7580,7580,7580,0
20241122,182300,158290370,7580,7580,7580,7580,0
20241122,182200,158290370,7580,7580,7580,7580,0
20241122,182100,158290370,7580,7580,7580,7580,0
20241122,182000,158290370,7580,7580,7580,7580,0
20241122,181900,158290370,7580,7580,7580,7580,0
20241122,181800,158290370,7580,7580,7580,7580,0
20241122,181700,158290370,7580,7580,7580,7580,0
20241122,181600,158290370,7580,7580,7580,7580,0
20241122,181500,158290370,7580,7580,7580,7580,0
20241122,181400,158290370,7580,7580,7580,7580,0
20241122,181300,158290370,7580,7580,7580,7580,0
20241122,181200,158290370,7580,7580,7580,7580,0
20241122,181100,158290370,7580,7580,7580,7580,0
20241122,181000,158290370,7580,7580,7580,7580,0
20241122,180900,158290370,7580,7580,7580,7580,574
20241122,180800,158290370,7580,7580,7580,7580,0
20241122,180700,158290370,7580,7580,7580,7580,0
20241122,180600,158290370,7580,7580,7580,7580,0
20241122,180500,158290370,7580,7580,7580,7580,0
20241122,180400,158290370,7580,7580,7580,7580,0
20241122,180300,158290370,7580,7580,7580,7580,0
20241122,180200,158290370,7580,7580,7580,7580,0
20241122,180100,158290370,7580,7580,7580,7580,0
20241122,180000,158290370,7580,7580,7580,7580,0
20241122,175900,158290370,7580,7580,7580,7580,0
20241122,175800,158290370,7580,7580,7580,7580,0
20241122,175700,158290370,7580,7580,7580,7580,0
20241122,175600,158290370,7580,7580,7580,7580,0
20241122,175500,158290370,7580,7580,7580,7580,0
20241122,175400,158290370,7580,7580,7580,7580,0
20241122,175300,158290370,7580,7580,7580,7580,0
20241122,175200,158290370,7580,7580,7580,7580,0
20241122,175100,158290370,7580,7580,7580,7580,0
20241122,175000,158290370,7580,7580,7580,7580,0
20241122,174900,158290370,7580,7580,7580,7580,0
20241122,174800,158290370,7580,7580,7580,7580,0
20241122,174700,158290370,7580,7580,7580,7580,0
20241122,174600,158290370,7580,7580,7580,7580,0
20241122,174500,158290370,7580,7580,7580,7580,0
20241122,174400,158290370,7580,7580,7580,7580,0
20241122,174300,158290370,7580,7580,7580,7580,0
20241122,174200,158290370,7580,7580,7580,7580,0
20241122,174100,158290370,7580,7580,7580,7580,0
20241122,174000,158290370,7580,7580,7580,7580,0
20241122,173900,158290370,7580,7580,7580,7580,574
20241122,173800,158290370,7580,7580,7580,7580,0
20241122,173700,158290370,7580,7580,7580,7580,0
20241122,173600,158290370,7580,7580,7580,7580,0
20241122,173500,158290370,7580,7580,7580,7580,0
20241122,173400,158290370,7580,7580,7580,7580,0
20241122,173300,158290370,7580,7580,7580,7580,0
20241122,173200,158290370,7580,7580,7580,7580,0
20241122,173100,158290370,7580,7580,7580,7580,0
20241122,173000,158290370,7580,7580,7580,7580,0
20241122,172900,158290370,7580,7580,7580,7580,0
20241122,172800,158290370,7580,7580,7580,7580,0
20241122,172700,158290370,7580,7580,7580,7580,0
20241122,172600,158290370,7580,7580,7580,7580,0
20241122,172500,158290370,7580,7580,7580,7580,0
20241122,172400,158290370,7580,7580,7580,7580,0
20241122,172300,158290370,7580,7580,7580,7580,0
20241122,172200,158290370,7580,7580,7580,7580,0
20241122,172100,158290370,7580,7580,7580,7580,0
20241122,172000,158290370,7580,7580,7580,7580,0
20241122,171900,158290370,7580,7580,7580,7580,0
20241122,171800,158290370,7580,7580,7580,7580,0
20241122,171700,158290370,7580,7580,7580,7580,0
20241122,171600,158290370,7580,7580,7580,7580,0
20241122,171500,158290370,7580,7580,7580,7580,0
20241122,171400,158290370,7580,7580,7580,7580,0
20241122,171300,158290370,7580,7580,7580,7580,0
20241122,171200,158290370,7580,7580,7580,7580,0
20241122,171100,158290370,7580,7580,7580,7580,0
20241122,171000,158290370,7580,7580,7580,7580,0
20241122,170900,158290370,7580,7580,7580,7580,574
20241122,170800,158290370,7580,7580,7580,7580,0
20241122,170700,158290370,7580,7580,7580,7580,0
20241122,170600,158290370,7580,7580,7580,7580,0
20241122,170500,158290370,7580,7580,7580,7580,0
20241122,170400,158290370,7580,7580,7580,7580,0
20241122,170300,158290370,7580,7580,7580,7580,0
20241122,170200,158290370,7580,7580,7580,7580,0
20241122,170100,158290370,7580,7580,7580,7580,0
20241122,170000,158290370,7580,7580,7580,7580,0
20241122,165900,158290370,7580,7580,7580,7580,0
20241122,165800,158290370,7580,7580,7580,7580,0
20241122,165700,158290370,7580,7580,7580,7580,0
20241122,165600,158290370,7580,7580,7580,7580,0
20241122,165500,158290370,7580,7580,7580,7580,0
20241122,165400,158290370,7580,7580,7580,7580,0
20241122,165300,158290370,7580,7580,7580,7580,0
20241122,165200,158290370,7580,7580,7580,7580,0
20241122,165100,158290370,7580,7580,7580,7580,0
20241122,165000,158290370,7580,7580,7580,7580,0
20241122,164900,158290370,7580,7580,7580,7580,0
20241122,164800,158290370,7580,7580,7580,7580,0
20241122,164700,158290370,7580,7580,7580,7580,0
20241122,164600,158290370,7580,7580,7580,7580,0
20241122,164500,158290370,7580,7580,7580,7580,0
20241122,164400,158290370,7580,7580,7580,7580,0
20241122,164300,158290370,7580,7580,7580,7580,0
20241122,164200,158290370,7580,7580,7580,7580,0
20241122,164100,158290370,7580,7580,7580,7580,0
20241122,164000,158290370,7580,7580,7580,7580,0
20241122,163900,158290370,7580,7580,7580,7580,574
20241122,163800,158290370,7580,7580,7580,7580,0
20241122,163700,158290370,7580,7580,7580,7580,0
20241122,163600,158290370,7580,7580,7580,7580,0
20241122,163500,158290370,7580,7580,7580,7580,0
20241122,163400,158290370,7580,7580,7580,7580,0
20241122,163300,158290370,7580,7580,7580,7580,0
20241122,163200,158290370,7580,7580,7580,7580,0
20241122,163100,158290370,7580,7580,7580,7580,0
20241122,163000,158290370,7580,7580,7580,7580,0
20241122,162900,158290370,7580,7580,7580,7580,0
20241122,162800,158290370,7580,7580,7580,7580,0
20241122,162700,158290370,7580,7580,7580,7580,0
20241122,162600,158290370,7580,7580,7580,7580,0
20241122,162500,158290370,7580,7580,7580,7580,0
20241122,162400,158290370,7580,7580,7580,7580,0
20241122,162300,158290370,7580,7580,7580,7580,0
20241122,162200,158290370,7580,7580,7580,7580,0
20241122,162100,158290370,7580,7580,7580,7580,0
20241122,162000,158290370,7580,7580,7580,7580,0
20241122,161900,158290370,7580,7580,7580,7580,0
20241122,161800,158290370,7580,7580,7580,7580,0
20241122,161700,158290370,7580,7580,7580,7580,0
20241122,161600,158290370,7580,7580,7580,7580,0
20241122,161500,158290370,7580,7580,7580,7580,0
20241122,161400,158290370,7580,7580,7580,7580,0
20241122,161300,158290370,7580,7580,7580,7580,0
20241122,161200,158290370,7580,7580,7580,7580,0
20241122,161100,158290370,7580,7580,7580,7580,0
20241122,161000,158290370,7580,7580,7580,7580,0
20241122,160900,158290370,7580,7580,7580,7580,574
20241122,160800,158290370,7580,7580,7580,7580,0
20241122,160700,158290370,7580,7580,7580,7580,0
20241122,160600,158290370,7580,7580,7580,7580,0
20241122,160500,158290370,7580,7580,7580,7580,0
20241122,160400,158290370,7580,7580,7580,7580,0
20241122,160300,158290370,7580,7580,7580,7580,0
20241122,160200,158290370,7580,7580,7580,7580,0
20241122,160100,158290370,7580,7580,7580,7580,0
20241122,160000,158290370,7580,7580,7580,7580,0
20241122,155900,158290370,7580,7580,7580,7580,0
20241122,155800,158290370,7580,7580,7580,7580,0
20241122,155700,158290370,7580,7580,7580,7580,0
20241122,155600,158290370,7580,7580,7580,7580,0
20241122,155500,158290370,7580,7580,7580,7580,0
20241122,155400,158290370,7580,7580,7580,7580,0
20241122,155300,158290370,7580,7580,7580,7580,0
20241122,155200,158290370,7580,7580,7580,7580,0
20241122,155100,158290370,7580,7580,7580,7580,0
20241122,155000,158290370,7580,7580,7580,7580,0
20241122,154900,158290370,7580,7580,7580,7580,0
20241122,154800,158290370,7580,7580,7580,7580,0
20241122,154700,158290370,7580,7580,7580,7580,0
20241122,154600,158290370,7580,7580,7580,7580,0
20241122,154500,158290370,7580,7580,7580,7580,0
20241122,154400,158290370,7580,7580,7580,7580,0
20241122,154300,158290370,7580,7580,7580,7580,0
20241122,154200,158290370,7580,7580,7580,7580,0
20241122,154100,158290370,7580,7580,7580,7580,0
20241122,154000,158290370,7580,7580,7580,7580,0
20241122,153900,158290370,7580,7580,7580,7580,574
20241122,153800,158290370,7580,7580,7580,7580,0
20241122,153700,158290370,7580,7580,7580,7580,0
20241122,153600,158290370,7580,7580,7580,7580,0
20241122,153500,158290370,7580,7580,7580,7580,0
20241122,153400,158290370,7580,7580,7580,7580,0
20241122,153300,158290370,7580,7580,7580,7580,0
20241122,153200,158290370,7580,7580,7580,7580,0
20241122,153100,158290370,7580,7580,7580,7580,0
20241122,153000,158290370,7580,7580,7580,7580,574
20241122,152900,153939450,7520,7520,7520,7520,0
20241122,152800,153939450,7520,7520,7520,7520,0
20241122,152700,153939450,7520,7520,7520,7520,0
20241122,152600,153939450,7520,7520,7520,7520,0
20241122,152500,153939450,7520,7520,7520,7520,0
20241122,152400,153939450,7520,7520,7520,7520,0
20241122,152300,153939450,7520,7520,7520,7520,0
20241122,152200,153939450,7520,7520,7520,7520,0
20241122,152100,153939450,7520,7520,7520,7520,0
20241122,152000,153939450,7520,7520,7520,7520,0
20241122,151900,153939450,7520,7520,7520,7520,0
20241122,151800,153939450,7520,7550,7550,7520,86
20241122,151700,153292560,7550,7540,7550,7540,19
20241122,151600,153149200,7540,7550,7550,7540,105
20241122,151500,152356900,7540,7540,7540,7540,57
20241122,151400,151927120,7530,7530,7530,7530,0
20241122,151300,151927120,7530,7530,7530,7530,3
20241122,151200,151904530,7530,7530,7530,7530,1
20241122,151100,151897000,7540,7530,7540,7530,2
20241122,151000,151881930,7530,7530,7530,7530,0
20241122,150900,151881930,7530,7580,7590,7520,3703
20241122,150800,123929130,7560,7560,7560,7560,0
20241122,150700,123929130,7560,7580,7580,7560,510
20241122,150600,120071600,7580,7580,7580,7580,0
20241122,150500,120071600,7580,7580,7580,7580,0
20241122,150400,120071600,7580,7580,7580,7580,0
20241122,150300,120071600,7580,7580,7580,7580,0
20241122,150200,120071600,7580,7580,7580,7580,0
20241122,150100,120071600,7580,7580,7580,7580,0
20241122,150000,120071600,7580,7580,7580,7580,0
20241122,145900,120071600,7580,7580,7580,7580,1
20241122,145800,120064020,7600,7600,7600,7600,0
20241122,145700,120064020,7600,7600,7600,7600,0
20241122,145600,120064020,7600,7600,7600,7600,0
20241122,145500,120064020,7600,7600,7600,7600,0
20241122,145400,120064020,7600,7600,7600,7600,0
20241122,145300,120064020,7600,7600,7600,7600,0
20241122,145200,120064020,7600,7600,7600,7600,0
20241122,145100,120064020,7600,7600,7600,7600,0
20241122,145000,120064020,7600,7600,7600,7600,0
20241122,144900,120064020,7600,7600,7600,7600,0
20241122,144800,120064020,7600,7600,7600,7600,1
20241122,144700,120056420,7600,7600,7600,7600,0
20241122,144600,120056420,7600,7600,7600,7600,0
20241122,144500,120056420,7600,7600,7600,7600,0
20241122,144400,120056420,7600,7600,7600,7600,0
20241122,144300,120056420,7600,7600,7600,7600,0
20241122,144200,120056420,7600,7600,7600,7600,10
20241122,144100,119980420,7600,7600,7600,7600,17
20241122,144000,119851220,7590,7590,7590,7590,0
20241122,143900,119851220,7590,7590,7590,7590,0
20241122,143800,119851220,7590,7590,7590,7590,0
20241122,143700,119851220,7590,7590,7590,7590,0
20241122,143600,119851220,7590,7590,7590,7590,0
20241122,143500,119851220,7590,7590,7590,7590,0
20241122,143400,119851220,7590,7590,7590,7590,0
20241122,143300,119851220,7590,7590,7590,7590,0
20241122,143200,119851220,7590,7590,7590,7590,0
20241122,143100,119851220,7590,7590,7590,7590,0
20241122,143000,119851220,7590,7590,7590,7590,0
20241122,142900,119851220,7590,7590,7590,7590,0
20241122,142800,119851220,7590,7590,7590,7590,0
20241122,142700,119851220,7590,7590,7590,7590,0
20241122,142600,119851220,7590,7590,7590,7590,0
20241122,142500,119851220,7590,7590,7590,7590,24
20241122,142400,119669060,7600,7600,7600,7600,0
20241122,142300,119669060,7600,7600,7600,7600,0
20241122,142200,119669060,7600,7600,7600,7600,0
20241122,142100,119669060,7600,7600,7600,7600,0
20241122,142000,119669060,7600,7600,7600,7600,0
20241122,141900,119669060,7600,7600,7600,7600,0
20241122,141800,119669060,7600,7600,7600,7600,0
20241122,141700,119669060,7600,7600,7600,7600,0
20241122,141600,119669060,7600,7600,7600,7600,0
20241122,141500,119669060,7600,7590,7600,7590,2
20241122,141400,119653870,7600,7600,7600,7580,4
20241122,141300,119623490,7590,7590,7590,7590,0
20241122,141200,119623490,7590,7590,7590,7590,0
20241122,141100,119623490,7590,7590,7590,7590,0
20241122,141000,119623490,7590,7590,7590,7590,0
20241122,140900,119623490,7590,7590,7590,7590,45
20241122,140800,119281940,7590,7590,7590,7590,0
20241122,140700,119281940,7590,7590,7590,7590,0
20241122,140600,119281940,7590,7590,7590,7590,0
20241122,140500,119281940,7590,7590,7590,7590,0
20241122,140400,119281940,7590,7580,7590,7580,200
20241122,140300,117763960,7580,7580,7580,7580,0
20241122,140200,117763960,7580,7580,7580,7580,0
20241122,140100,117763960,7580,7580,7580,7580,0
20241122,140000,117763960,7580,7580,7580,7580,0
20241122,135900,117763960,7580,7580,7580,7580,0
20241122,135800,117763960,7580,7580,7580,7580,0
20241122,135700,117763960,7580,7580,7580,7580,0
20241122,135600,117763960,7580,7580,7580,7580,0
20241122,135500,117763960,7580,7580,7580,7580,0
20241122,135400,117763960,7580,7580,7580,7580,0
20241122,135300,117763960,7580,7580,7580,7580,0
20241122,135200,117763960,7580,7580,7580,7580,1
20241122,135100,117756380,7570,7570,7570,7570,0
20241122,135000,117756380,7570,7570,7570,7570,0
20241122,134900,117756380,7570,7570,7570,7570,0
20241122,134800,117756380,7570,7590,7590,7570,159
20241122,134700,116551910,7590,7590,7590,7590,0
20241122,134600,116551910,7590,7590,7590,7590,0
20241122,134500,116551910,7590,7590,7590,7590,0
20241122,134400,116551910,7590,7590,7590,7590,0
20241122,134300,116551910,7590,7590,7590,7590,0
20241122,134200,116551910,7590,7590,7590,7590,0
20241122,134100,116551910,7590,7590,7590,7590,0
20241122,134000,116551910,7590,7590,7590,7590,48
20241122,133900,116187590,7580,7580,7580,7580,0
20241122,133800,116187590,7580,7580,7580,7580,0
20241122,133700,116187590,7580,7580,7580,7580,0
20241122,133600,116187590,7580,7580,7580,7580,0
20241122,133500,116187590,7580,7580,7580,7580,0
20241122,133400,116187590,7580,7580,7580,7580,45
20241122,133300,115846490,7570,7570,7570,7570,0
20241122,133200,115846490,7570,7570,7570,7570,0
20241122,133100,115846490,7570,7570,7570,7570,0
20241122,133000,115846490,7570,7570,7570,7570,0
20241122,132900,115846490,7570,7570,7570,7570,0
20241122,132800,115846490,7570,7570,7570,7570,0
20241122,132700,115846490,7570,7570,7570,7570,0
20241122,132600,115846490,7570,7570,7570,7570,0
20241122,132500,115846490,7570,7570,7570,7570,28
20241122,132400,115634530,7570,7570,7570,7570,0
20241122,132300,115634530,7570,7570,7570,7570,0
20241122,132200,115634530,7570,7570,7570,7570,0
20241122,132100,115634530,7570,7570,7570,7570,0
20241122,132000,115634530,7570,7570,7570,7570,0
20241122,131900,115634530,7570,7570,7570,7570,0
20241122,131800,115634530,7570,7570,7570,7570,0
20241122,131700,115634530,7570,7570,7570,7570,0
20241122,131600,115634530,7570,7570,7570,7570,0
20241122,131500,115634530,7570,7570,7570,7570,0
20241122,131400,115634530,7570,7570,7570,7570,2
20241122,131300,115619390,7570,7570,7570,7570,0
20241122,131200,115619390,7570,7570,7570,7570,0
20241122,131100,115619390,7570,7570,7570,7570,0
20241122,131000,115619390,7570,7570,7570,7570,5
20241122,130900,115581540,7590,7590,7590,7590,0
20241122,130800,115581540,7590,7590,7590,7590,0
20241122,130700,115581540,7590,7580,7590,7580,200
20241122,130600,114063550,7570,7570,7570,7570,0
20241122,130500,114063550,7570,7570,7570,7570,0
20241122,130400,114063550,7570,7570,7570,7570,0
20241122,130300,114063550,7570,7570,7570,7570,0
20241122,130200,114063550,7570,7570,7570,7570,0
20241122,130100,114063550,7570,7570,7570,7570,0
20241122,130000,114063550,7570,7570,7570,7570,0
20241122,125900,114063550,7570,7570,7570,7570,0
20241122,125800,114063550,7570,7570,7570,7570,0
20241122,125700,114063550,7570,7570,7570,7570,0
20241122,125600,114063550,7570,7570,7570,7570,0
20241122,125500,114063550,7570,7570,7570,7570,44
20241122,125400,113730470,7590,7590,7590,7590,0
20241122,125300,113730470,7590,7590,7590,7590,0
20241122,125200,113730470,7590,7590,7590,7590,1
20241122,125100,113722880,7570,7570,7570,7570,0
20241122,125000,113722880,7570,7570,7570,7570,0
20241122,124900,113722880,7570,7570,7570,7570,0
20241122,124800,113722880,7570,7570,7570,7570,0
20241122,124700,113722880,7570,7570,7570,7570,0
20241122,124600,113722880,7570,7570,7570,7570,0
20241122,124500,113722880,7570,7570,7570,7570,0
20241122,124400,113722880,7570,7570,7570,7570,0
20241122,124300,113722880,7570,7570,7570,7570,0
20241122,124200,113722880,7570,7570,7570,7570,0
20241122,124100,113722880,7570,7570,7570,7570,0
20241122,124000,113722880,7570,7570,7570,7570,0
20241122,123900,113722880,7570,7570,7570,7570,0
20241122,123800,113722880,7570,7570,7570,7570,0
20241122,123700,113722880,7570,7570,7570,7570,0
20241122,123600,113722880,7570,7570,7570,7570,0
20241122,123500,113722880,7570,7570,7570,7570,0
20241122,123400,113722880,7570,7570,7570,7570,0
20241122,123300,113722880,7570,7570,7570,7570,0
20241122,123200,113722880,7570,7570,7570,7570,0
20241122,123100,113722880,7570,7570,7570,7570,0
20241122,123000,113722880,7570,7570,7570,7570,0
20241122,122900,113722880,7570,7570,7570,7570,0
20241122,122800,113722880,7570,7570,7570,7570,0
20241122,122700,113722880,7570,7570,7570,7570,0
20241122,122600,113722880,7570,7570,7570,7570,0
20241122,122500,113722880,7570,7570,7570,7570,0
20241122,122400,113722880,7570,7570,7570,7570,0
20241122,122300,113722880,7570,7570,7570,7570,0
20241122,122200,113722880,7570,7570,7570,7570,6
20241122,122100,113677460,7570,7570,7570,7570,0
20241122,122000,113677460,7570,7570,7570,7570,0
20241122,121900,113677460,7570,7570,7570,7570,101
20241122,121800,112912890,7590,7590,7590,7590,0
20241122,121700,112912890,7590,7590,7590,7590,0
20241122,121600,112912890,7590,7590,7590,7590,0
20241122,121500,112912890,7590,7590,7590,7590,0
20241122,121400,112912890,7590,7590,7590,7590,0
20241122,121300,112912890,7590,7590,7590,7590,0
20241122,121200,112912890,7590,7590,7590,7590,0
20241122,121100,112912890,7590,7580,7590,7580,50
20241122,121000,112533670,7570,7570,7570,7570,50
20241122,120900,112155170,7550,7550,7550,7550,0
20241122,120800,112155170,7550,7550,7550,7550,0
20241122,120700,112155170,7550,7550,7550,7550,0
20241122,120600,112155170,7550,7550,7550,7550,0
20241122,120500,112155170,7550,7550,7550,7550,0
20241122,120400,112155170,7550,7550,7550,7550,0
20241122,120300,112155170,7550,7550,7550,7550,0
20241122,120200,112155170,7550,7550,7550,7550,0
20241122,120100,112155170,7550,7550,7550,7550,0
20241122,120000,112155170,7550,7550,7550,7550,0
20241122,115900,112155170,7550,7550,7550,7550,0
20241122,115800,112155170,7550,7550,7550,7550,0
20241122,115700,112155170,7550,7550,7550,7550,0
20241122,115600,112155170,7550,7550,7550,7550,0
20241122,115500,112155170,7550,7550,7550,7550,1
20241122,115400,112147620,7580,7580,7580,7580,0
20241122,115300,112147620,7580,7580,7580,7580,0
20241122,115200,112147620,7580,7580,7580,7580,0
20241122,115100,112147620,7580,7580,7580,7580,0
20241122,115000,112147620,7580,7580,7580,7580,0
20241122,114900,112147620,7580,7580,7580,7580,0
20241122,114800,112147620,7580,7580,7580,7580,0
20241122,114700,112147620,7580,7580,7580,7580,0
20241122,114600,112147620,7580,7580,7580,7580,2
20241122,114500,112132460,7560,7560,7560,7560,2
20241122,114400,112117340,7550,7550,7550,7540,503
20241122,114300,108319700,7560,7550,7600,7550,1034
20241122,114200,100501640,7540,7540,7540,7540,0
20241122,114100,100501640,7540,7560,7560,7540,102
20241122,114000,99731540,7550,7550,7550,7550,1
20241122,113900,99723990,7540,7540,7540,7540,0
20241122,113800,99723990,7540,7550,7560,7540,3
20241122,113700,99701340,7560,7560,7560,7560,1
20241122,113600,99693780,7550,7550,7550,7550,0
20241122,113500,99693780,7550,7550,7550,7550,0
20241122,113400,99693780,7550,7550,7550,7550,0
20241122,113300,99693780,7550,7550,7550,7550,0
20241122,113200,99693780,7550,7550,7550,7550,0
20241122,113100,99693780,7550,7550,7550,7550,0
20241122,113000,99693780,7550,7550,7550,7550,36
20241122,112900,99421980,7550,7550,7550,7550,0
20241122,112800,99421980,7550,7550,7550,7550,0
20241122,112700,99421980,7550,7550,7550,7550,1
20241122,112600,99414430,7540,7540,7540,7540,0
20241122,112500,99414430,7540,7540,7550,7540,175
20241122,112400,98094670,7540,7540,7540,7540,0
20241122,112300,98094670,7540,7540,7540,7540,0
20241122,112200,98094670,7540,7540,7540,7540,0
20241122,112100,98094670,7540,7540,7540,7540,0
20241122,112000,98094670,7540,7540,7540,7540,2
20241122,111900,98079590,7550,7550,7550,7550,0
20241122,111800,98079590,7550,7550,7550,7550,0
20241122,111700,98079590,7550,7550,7550,7550,0
20241122,111600,98079590,7550,7550,7550,7550,1
20241122,111500,98072040,7540,7540,7540,7540,0
20241122,111400,98072040,7540,7540,7540,7540,200
20241122,111300,96564040,7530,7530,7530,7530,0
20241122,111200,96564040,7530,7530,7530,7530,0
20241122,111100,96564040,7530,7530,7530,7530,0
20241122,111000,96564040,7530,7530,7530,7530,34
20241122,110900,96308020,7540,7540,7540,7540,0
20241122,110800,96308020,7540,7540,7540,7540,0
20241122,110700,96308020,7540,7540,7540,7540,0
20241122,110600,96308020,7540,7540,7540,7540,0
20241122,110500,96308020,7540,7540,7540,7540,0
20241122,110400,96308020,7540,7540,7540,7540,0
20241122,110300,96308020,7540,7540,7540,7540,0
20241122,110200,96308020,7540,7540,7540,7540,0
20241122,110100,96308020,7540,7540,7540,7540,0
20241122,110000,96308020,7540,7540,7540,7540,0
20241122,105900,96308020,7540,7540,7540,7540,0
20241122,105800,96308020,7540,7540,7540,7540,0
20241122,105700,96308020,7540,7540,7540,7540,0
20241122,105600,96308020,7540,7540,7540,7540,1
20241122,105500,96300480,7550,7550,7550,7550,1
20241122,105400,96292930,7540,7540,7540,7540,74
20241122,105300,95734970,7530,7530,7530,7510,1310
20241122,105200,85871170,7530,7530,7530,7530,859
20241122,105100,79402900,7530,7530,7530,7530,0
20241122,105000,79402900,7530,7560,7560,7530,7642
20241122,104900,21841000,7620,7570,7620,7560,163
20241122,104800,20606190,7570,7590,7600,7560,1440
20241122,104700,9688620,7590,7570,7590,7570,400
20241122,104600,6658430,7560,7560,7560,7560,101
20241122,104500,5894870,7550,7550,7550,7550,0
20241122,104400,5894870,7550,7550,7550,7550,0
20241122,104300,5894870,7550,7550,7550,7550,0
20241122,104200,5894870,7550,7550,7550,7550,0
20241122,104100,5894870,7550,7550,7550,7550,10
20241122,104000,5819370,7540,7540,7540,7540,0
20241122,103900,5819370,7540,7540,7540,7540,0
20241122,103800,5819370,7540,7540,7540,7540,0
20241122,103700,5819370,7540,7540,7540,7540,0
20241122,103600,5819370,7540,7540,7540,7540,0
20241122,103500,5819370,7540,7540,7540,7540,0
20241122,103400,5819370,7540,7540,7540,7540,10
20241122,103300,5743970,7540,7540,7540,7540,0
20241122,103200,5743970,7540,7540,7540,7540,0
20241122,103100,5743970,7540,7540,7540,7540,0
20241122,103000,5743970,7540,7550,7550,7540,156
20241122,102900,4567180,7550,7550,7550,7550,0
20241122,102800,4567180,7550,7550,7550,7550,0
20241122,102700,4567180,7550,7550,7550,7550,0
20241122,102600,4567180,7550,7550,7550,7550,46
20241122,102500,4219880,7540,7540,7540,7540,0
20241122,102400,4219880,7540,7540,7540,7540,0
20241122,102300,4219880,7540,7540,7540,7540,2
20241122,102200,4204800,7530,7530,7530,7530,0
20241122,102100,4204800,7530,7530,7530,7530,0
20241122,102000,4204800,7530,7530,7530,7530,0
20241122,101900,4204800,7530,7530,7530,7530,0
20241122,101800,4204800,7530,7530,7530,7530,0
20241122,101700,4204800,7530,7530,7530,7530,0
20241122,101600,4204800,7530,7530,7530,7530,1
20241122,101500,4197270,7540,7540,7540,7540,0
20241122,101400,4197270,7540,7540,7540,7540,0
20241122,101300,4197270,7540,7540,7540,7540,2
20241122,101200,4182190,7540,7540,7540,7540,0
20241122,101100,4182190,7540,7540,7540,7540,0
20241122,101000,4182190,7540,7540,7540,7540,0
20241122,100900,4182190,7540,7540,7540,7540,0
20241122,100800,4182190,7540,7550,7550,7540,352
20241122,100700,1528060,7560,7560,7560,7560,0
20241122,100600,1528060,7560,7560,7560,7560,0
20241122,100500,1528060,7560,7560,7560,7560,0
20241122,100400,1528060,7560,7560,7560,7560,0
20241122,100300,1528060,7560,7560,7560,7560,0
20241122,100200,1528060,7560,7560,7560,7560,0
20241122,100100,1528060,7560,7560,7560,7560,0
20241122,100000,1528060,7560,7560,7560,7560,0
20241122,095900,1528060,7560,7560,7560,7560,0
20241122,095800,1528060,7560,7560,7560,7560,0
20241122,095700,1528060,7560,7560,7560,7560,0
20241122,095600,1528060,7560,7560,7560,7560,0
20241122,095500,1528060,7560,7560,7560,7560,0
20241122,095400,1528060,7560,7560,7560,7560,0
20241122,095300,1528060,7560,7560,7560,7560,0
20241122,095200,1528060,7560,7560,7560,7560,0
20241122,095100,1528060,7560,7560,7560,7560,0
20241122,095000,1528060,7560,7570,7570,7560,27
20241122,094900,1323770,7580,7580,7580,7580,0
20241122,094800,1323770,7580,7580,7580,7580,0
20241122,094700,1323770,7580,7580,7580,7580,0
20241122,094600,1323770,7580,7580,7580,7580,0
20241122,094500,1323770,7580,7580,7580,7580,0
20241122,094400,1323770,7580,7580,7580,7580,1
20241122,094300,1316190,7570,7570,7570,7570,0
20241122,094200,1316190,7570,7570,7570,7570,0
20241122,094100,1316190,7570,7570,7570,7570,0
20241122,094000,1316190,7570,7570,7570,7570,32
20241122,093900,1073950,7570,7570,7570,7570,0
20241122,093800,1073950,7570,7570,7570,7570,1
20241122,093700,1066380,7560,7560,7560,7560,0
20241122,093600,1066380,7560,7560,7560,7560,0
20241122,093500,1066380,7560,7560,7560,7560,91
20241122,093400,378420,7560,7560,7560,7560,0
20241122,093300,378420,7560,7560,7560,7560,1
20241122,093200,370860,7550,7550,7550,7550,0
20241122,093100,370860,7550,7550,7550,7550,3
20241122,093000,348210,7570,7570,7570,7570,0
20241122,092900,348210,7570,7570,7570,7570,0
20241122,092800,348210,7570,7570,7570,7570,0
20241122,092700,348210,7570,7560,7570,7560,2
20241122,092600,333080,7570,7570,7570,7570,0
20241122,092500,333080,7570,7570,7570,7570,0
20241122,092400,333080,7570,7570,7570,7570,2
20241122,092300,317940,7570,7570,7570,7570,0
20241122,092200,317940,7570,7570,7570,7570,0
20241122,092100,317940,7570,7570,7570,7570,0
20241122,092000,317940,7570,7570,7570,7570,10
20241122,091900,242240,7560,7560,7560,7560,0
20241122,091800,242240,7560,7560,7560,7560,0
20241122,091700,242240,7560,7560,7560,7560,0
20241122,091600,242240,7560,7560,7560,7560,0
20241122,091500,242240,7560,7560,7560,7560,0
20241122,091400,242240,7560,7560,7560,7560,1
20241122,091300,234680,7570,7570,7570,7570,0
20241122,091200,234680,7570,7570,7570,7570,0
20241122,091100,234680,7570,7570,7570,7570,0
20241122,091000,234680,7570,7570,7570,7570,1
20241122,090900,227110,7570,7570,7570,7570,0
20241122,090800,227110,7570,7570,7570,7570,0
20241122,090700,227110,7570,7570,7570,7570,0
20241122,090600,227110,7570,7570,7570,7570,0
20241122,090500,227110,7570,7570,7570,7570,0
20241122,090400,227110,7570,7570,7570,7570,0
20241122,090300,227110,7570,7570,7570,7570,0
20241122,090200,227110,7570,7580,7580,7570,30
20241122,090100,0,7570,7570,7570,7570,0
20241122,090000,0,7570,7570,7570,7570,0