KissMeData/007770/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,184700,102465250,17250,17250,17250,17250,2
20231122,184600,102465250,17250,17250,17250,17250,0
20231122,184500,102465250,17250,17250,17250,17250,0
20231122,184400,102465250,17250,17250,17250,17250,0
20231122,184300,102465250,17250,17250,17250,17250,0
20231122,184200,102465250,17250,17250,17250,17250,0
20231122,184100,102465250,17250,17250,17250,17250,0
20231122,184000,102465250,17250,17250,17250,17250,0
20231122,183900,102465250,17250,17250,17250,17250,0
20231122,183800,102465250,17250,17250,17250,17250,0
20231122,183700,102465250,17250,17250,17250,17250,0
20231122,183600,102465250,17250,17250,17250,17250,0
20231122,183500,102465250,17250,17250,17250,17250,0
20231122,183400,102465250,17250,17250,17250,17250,0
20231122,183300,102465250,17250,17250,17250,17250,0
20231122,183200,102465250,17250,17250,17250,17250,0
20231122,183100,102465250,17250,17250,17250,17250,0
20231122,183000,102465250,17250,17250,17250,17250,0
20231122,182900,102465250,17250,17250,17250,17250,0
20231122,182800,102465250,17250,17250,17250,17250,0
20231122,182700,102465250,17250,17250,17250,17250,0
20231122,182600,102465250,17250,17250,17250,17250,0
20231122,182500,102465250,17250,17250,17250,17250,0
20231122,182400,102465250,17250,17250,17250,17250,0
20231122,182300,102465250,17250,17250,17250,17250,0
20231122,182200,102465250,17250,17250,17250,17250,0
20231122,182100,102465250,17250,17250,17250,17250,0
20231122,182000,102465250,17250,17250,17250,17250,0
20231122,181900,102465250,17250,17250,17250,17250,0
20231122,181800,102465250,17250,17250,17250,17250,0
20231122,181700,102465250,17250,17250,17250,17250,2
20231122,181600,102465250,17250,17250,17250,17250,0
20231122,181500,102465250,17250,17250,17250,17250,0
20231122,181400,102465250,17250,17250,17250,17250,0
20231122,181300,102465250,17250,17250,17250,17250,0
20231122,181200,102465250,17250,17250,17250,17250,0
20231122,181100,102465250,17250,17250,17250,17250,0
20231122,181000,102465250,17250,17250,17250,17250,0
20231122,180900,102465250,17250,17250,17250,17250,0
20231122,180800,102465250,17250,17250,17250,17250,0
20231122,180700,102465250,17250,17250,17250,17250,0
20231122,180600,102465250,17250,17250,17250,17250,0
20231122,180500,102465250,17250,17250,17250,17250,0
20231122,180400,102465250,17250,17250,17250,17250,0
20231122,180300,102465250,17250,17250,17250,17250,0
20231122,180200,102465250,17250,17250,17250,17250,0
20231122,180100,102465250,17250,17250,17250,17250,0
20231122,180000,102465250,17250,17250,17250,17250,0
20231122,175900,102465250,17250,17250,17250,17250,0
20231122,175800,102465250,17250,17250,17250,17250,0
20231122,175700,102465250,17250,17250,17250,17250,0
20231122,175600,102465250,17250,17250,17250,17250,0
20231122,175500,102465250,17250,17250,17250,17250,0
20231122,175400,102465250,17250,17250,17250,17250,0
20231122,175300,102465250,17250,17250,17250,17250,0
20231122,175200,102465250,17250,17250,17250,17250,0
20231122,175100,102465250,17250,17250,17250,17250,0
20231122,175000,102465250,17250,17250,17250,17250,0
20231122,174900,102465250,17250,17250,17250,17250,0
20231122,174800,102465250,17250,17250,17250,17250,0
20231122,174700,102465250,17250,17250,17250,17250,2
20231122,174600,102465250,17250,17250,17250,17250,0
20231122,174500,102465250,17250,17250,17250,17250,0
20231122,174400,102465250,17250,17250,17250,17250,0
20231122,174300,102465250,17250,17250,17250,17250,0
20231122,174200,102465250,17250,17250,17250,17250,0
20231122,174100,102465250,17250,17250,17250,17250,0
20231122,174000,102465250,17250,17250,17250,17250,0
20231122,173900,102465250,17250,17250,17250,17250,0
20231122,173800,102465250,17250,17250,17250,17250,0
20231122,173700,102465250,17250,17250,17250,17250,0
20231122,173600,102465250,17250,17250,17250,17250,0
20231122,173500,102465250,17250,17250,17250,17250,0
20231122,173400,102465250,17250,17250,17250,17250,0
20231122,173300,102465250,17250,17250,17250,17250,0
20231122,173200,102465250,17250,17250,17250,17250,0
20231122,173100,102465250,17250,17250,17250,17250,0
20231122,173000,102465250,17250,17250,17250,17250,0
20231122,172900,102465250,17250,17250,17250,17250,0
20231122,172800,102465250,17250,17250,17250,17250,0
20231122,172700,102465250,17250,17250,17250,17250,0
20231122,172600,102465250,17250,17250,17250,17250,0
20231122,172500,102465250,17250,17250,17250,17250,0
20231122,172400,102465250,17250,17250,17250,17250,0
20231122,172300,102465250,17250,17250,17250,17250,0
20231122,172200,102465250,17250,17250,17250,17250,0
20231122,172100,102465250,17250,17250,17250,17250,0
20231122,172000,102465250,17250,17250,17250,17250,0
20231122,171900,102465250,17250,17250,17250,17250,0
20231122,171800,102465250,17250,17250,17250,17250,0
20231122,171700,102465250,17250,17250,17250,17250,2
20231122,171600,102465250,17250,17250,17250,17250,0
20231122,171500,102465250,17250,17250,17250,17250,0
20231122,171400,102465250,17250,17250,17250,17250,0
20231122,171300,102465250,17250,17250,17250,17250,0
20231122,171200,102465250,17250,17250,17250,17250,0
20231122,171100,102465250,17250,17250,17250,17250,0
20231122,171000,102465250,17250,17250,17250,17250,0
20231122,170900,102465250,17250,17250,17250,17250,0
20231122,170800,102465250,17250,17250,17250,17250,0
20231122,170700,102465250,17250,17250,17250,17250,0
20231122,170600,102465250,17250,17250,17250,17250,0
20231122,170500,102465250,17250,17250,17250,17250,0
20231122,170400,102465250,17250,17250,17250,17250,0
20231122,170300,102465250,17250,17250,17250,17250,0
20231122,170200,102465250,17250,17250,17250,17250,0
20231122,170100,102465250,17250,17250,17250,17250,0
20231122,170000,102465250,17250,17250,17250,17250,0
20231122,165900,102465250,17250,17250,17250,17250,0
20231122,165800,102465250,17250,17250,17250,17250,0
20231122,165700,102465250,17250,17250,17250,17250,0
20231122,165600,102465250,17250,17250,17250,17250,0
20231122,165500,102465250,17250,17250,17250,17250,0
20231122,165400,102465250,17250,17250,17250,17250,0
20231122,165300,102465250,17250,17250,17250,17250,0
20231122,165200,102465250,17250,17250,17250,17250,0
20231122,165100,102465250,17250,17250,17250,17250,0
20231122,165000,102465250,17250,17250,17250,17250,0
20231122,164900,102465250,17250,17250,17250,17250,0
20231122,164800,102465250,17250,17250,17250,17250,0
20231122,164700,102465250,17250,17250,17250,17250,2
20231122,164600,102465250,17250,17250,17250,17250,0
20231122,164500,102465250,17250,17250,17250,17250,0
20231122,164400,102465250,17250,17250,17250,17250,0
20231122,164300,102465250,17250,17250,17250,17250,0
20231122,164200,102465250,17250,17250,17250,17250,0
20231122,164100,102465250,17250,17250,17250,17250,0
20231122,164000,102465250,17250,17250,17250,17250,0
20231122,163900,102465250,17250,17250,17250,17250,0
20231122,163800,102465250,17250,17250,17250,17250,0
20231122,163700,102465250,17250,17250,17250,17250,0
20231122,163600,102465250,17250,17250,17250,17250,0
20231122,163500,102465250,17250,17250,17250,17250,0
20231122,163400,102465250,17250,17250,17250,17250,0
20231122,163300,102465250,17250,17250,17250,17250,0
20231122,163200,102465250,17250,17250,17250,17250,0
20231122,163100,102465250,17250,17250,17250,17250,0
20231122,163000,102465250,17250,17250,17250,17250,0
20231122,162900,102465250,17250,17250,17250,17250,0
20231122,162800,102465250,17250,17250,17250,17250,0
20231122,162700,102465250,17250,17250,17250,17250,0
20231122,162600,102465250,17250,17250,17250,17250,0
20231122,162500,102465250,17250,17250,17250,17250,0
20231122,162400,102465250,17250,17250,17250,17250,0
20231122,162300,102465250,17250,17250,17250,17250,0
20231122,162200,102465250,17250,17250,17250,17250,0
20231122,162100,102465250,17250,17250,17250,17250,0
20231122,162000,102465250,17250,17250,17250,17250,0
20231122,161900,102465250,17250,17250,17250,17250,0
20231122,161800,102465250,17250,17250,17250,17250,0
20231122,161700,102465250,17250,17250,17250,17250,2
20231122,161600,102465250,17250,17250,17250,17250,0
20231122,161500,102465250,17250,17250,17250,17250,0
20231122,161400,102465250,17250,17250,17250,17250,0
20231122,161300,102465250,17250,17250,17250,17250,0
20231122,161200,102465250,17250,17250,17250,17250,0
20231122,161100,102465250,17250,17250,17250,17250,0
20231122,161000,102465250,17250,17250,17250,17250,0
20231122,160900,102465250,17250,17250,17250,17250,0
20231122,160800,102465250,17250,17250,17250,17250,0
20231122,160700,102465250,17250,17250,17250,17250,0
20231122,160600,102465250,17250,17250,17250,17250,0
20231122,160500,102465250,17250,17250,17250,17250,0
20231122,160400,102465250,17250,17250,17250,17250,0
20231122,160300,102465250,17250,17250,17250,17250,0
20231122,160200,102465250,17250,17250,17250,17250,0
20231122,160100,102465250,17250,17250,17250,17250,0
20231122,160000,102465250,17250,17250,17250,17250,0
20231122,155900,102465250,17250,17250,17250,17250,0
20231122,155800,102465250,17250,17250,17250,17250,0
20231122,155700,102465250,17250,17250,17250,17250,0
20231122,155600,102465250,17250,17250,17250,17250,0
20231122,155500,102465250,17250,17250,17250,17250,0
20231122,155400,102465250,17250,17250,17250,17250,0
20231122,155300,102465250,17250,17250,17250,17250,0
20231122,155200,102465250,17250,17250,17250,17250,0
20231122,155100,102465250,17250,17250,17250,17250,0
20231122,155000,102465250,17250,17250,17250,17250,0
20231122,154900,102465250,17250,17250,17250,17250,0
20231122,154800,102465250,17250,17250,17250,17250,0
20231122,154700,102465250,17250,17250,17250,17250,2
20231122,154600,102465250,17250,17250,17250,17250,0
20231122,154500,102465250,17250,17250,17250,17250,0
20231122,154400,102465250,17250,17250,17250,17250,0
20231122,154300,102465250,17250,17250,17250,17250,0
20231122,154200,102465250,17250,17250,17250,17250,0
20231122,154100,102465250,17250,17250,17250,17250,0
20231122,154000,102465250,17250,17250,17250,17250,0
20231122,153900,102465250,17250,17250,17250,17250,0
20231122,153800,102465250,17250,17250,17250,17250,0
20231122,153700,102465250,17250,17250,17250,17250,0
20231122,153600,102465250,17250,17250,17250,17250,0
20231122,153500,102465250,17250,17250,17250,17250,0
20231122,153400,102465250,17250,17250,17250,17250,0
20231122,153300,102465250,17250,17250,17250,17250,0
20231122,153200,102465250,17250,17250,17250,17250,0
20231122,153100,102465250,17250,17250,17250,17250,0
20231122,153000,102465250,17250,17250,17250,17250,2
20231122,152900,102430750,17180,17180,17180,17180,0
20231122,152800,102430750,17180,17180,17180,17180,0
20231122,152700,102430750,17180,17180,17180,17180,0
20231122,152600,102430750,17180,17180,17180,17180,0
20231122,152500,102430750,17180,17180,17180,17180,0
20231122,152400,102430750,17180,17180,17180,17180,0
20231122,152300,102430750,17180,17180,17180,17180,0
20231122,152200,102430750,17180,17180,17180,17180,0
20231122,152100,102430750,17180,17180,17180,17180,0
20231122,152000,102430750,17180,17180,17180,17180,0
20231122,151900,102430750,17180,17180,17180,17180,250
20231122,151800,98135750,17200,17200,17200,17200,0
20231122,151700,98135750,17200,17200,17200,17200,0
20231122,151600,98135750,17200,17200,17200,17200,0
20231122,151500,98135750,17200,17200,17200,17200,0
20231122,151400,98135750,17200,17200,17200,17200,81
20231122,151300,96742550,17260,17260,17260,17260,0
20231122,151200,96742550,17260,17260,17260,17260,0
20231122,151100,96742550,17260,17260,17260,17260,0
20231122,151000,96742550,17260,17260,17260,17260,0
20231122,150900,96742550,17260,17260,17260,17260,0
20231122,150800,96742550,17260,17260,17260,17260,0
20231122,150700,96742550,17260,17260,17260,17260,0
20231122,150600,96742550,17260,17260,17260,17260,0
20231122,150500,96742550,17260,17260,17260,17260,0
20231122,150400,96742550,17260,17260,17260,17260,0
20231122,150300,96742550,17260,17260,17260,17260,1
20231122,150200,96725290,17270,17270,17270,17270,0
20231122,150100,96725290,17270,17270,17270,17270,0
20231122,150000,96725290,17270,17270,17270,17270,0
20231122,145900,96725290,17270,17270,17270,17270,0
20231122,145800,96725290,17270,17270,17270,17270,1
20231122,145700,96708020,17270,17190,17270,17190,245
20231122,145600,92496390,17190,17220,17220,17190,604
20231122,145500,82111970,17270,17270,17270,17270,0
20231122,145400,82111970,17270,17270,17270,17270,2
20231122,145300,82077430,17250,17250,17250,17250,5
20231122,145200,81991180,17270,17270,17270,17270,0
20231122,145100,81991180,17270,17270,17270,17270,0
20231122,145000,81991180,17270,17270,17270,17270,43
20231122,144900,81248570,17250,17250,17250,17250,0
20231122,144800,81248570,17250,17250,17250,17250,0
20231122,144700,81248570,17250,17250,17250,17250,0
20231122,144600,81248570,17250,17250,17250,17250,4
20231122,144500,81179570,17250,17270,17270,17250,88
20231122,144400,79659850,17270,17270,17270,17270,0
20231122,144300,79659850,17270,17270,17270,17270,0
20231122,144200,79659850,17270,17270,17270,17270,1
20231122,144100,79642580,17210,17210,17210,17210,0
20231122,144000,79642580,17210,17210,17210,17210,0
20231122,143900,79642580,17210,17210,17210,17210,0
20231122,143800,79642580,17210,17210,17210,17210,7
20231122,143700,79522110,17220,17220,17220,17220,0
20231122,143600,79522110,17220,17220,17220,17220,0
20231122,143500,79522110,17220,17220,17220,17220,100
20231122,143400,77800110,17220,17220,17220,17220,0
20231122,143300,77800110,17220,17220,17220,17220,0
20231122,143200,77800110,17220,17220,17220,17220,0
20231122,143100,77800110,17220,17220,17220,17220,0
20231122,143000,77800110,17220,17220,17220,17220,10
20231122,142900,77627910,17210,17210,17210,17210,0
20231122,142800,77627910,17210,17210,17210,17210,0
20231122,142700,77627910,17210,17270,17270,17210,104
20231122,142600,75837830,17270,17270,17270,17270,0
20231122,142500,75837830,17270,17270,17270,17270,0
20231122,142400,75837830,17270,17270,17270,17270,0
20231122,142300,75837830,17270,17270,17270,17270,0
20231122,142200,75837830,17270,17270,17270,17270,0
20231122,142100,75837830,17270,17270,17270,17270,0
20231122,142000,75837830,17270,17270,17270,17270,0
20231122,141900,75837830,17270,17270,17270,17270,0
20231122,141800,75837830,17270,17270,17270,17270,0
20231122,141700,75837830,17270,17270,17270,17270,0
20231122,141600,75837830,17270,17270,17270,17270,0
20231122,141500,75837830,17270,17270,17270,17270,0
20231122,141400,75837830,17270,17270,17270,17270,0
20231122,141300,75837830,17270,17270,17270,17270,0
20231122,141200,75837830,17270,17270,17270,17270,0
20231122,141100,75837830,17270,17270,17270,17270,1
20231122,141000,75820560,17270,17270,17270,17270,0
20231122,140900,75820560,17270,17270,17270,17270,0
20231122,140800,75820560,17270,17270,17270,17270,0
20231122,140700,75820560,17270,17270,17270,17270,0
20231122,140600,75820560,17270,17270,17270,17270,0
20231122,140500,75820560,17270,17270,17270,17270,0
20231122,140400,75820560,17270,17270,17270,17270,0
20231122,140300,75820560,17270,17270,17270,17270,0
20231122,140200,75820560,17270,17270,17270,17270,0
20231122,140100,75820560,17270,17270,17270,17270,0
20231122,140000,75820560,17270,17270,17270,17270,0
20231122,135900,75820560,17270,17270,17270,17270,0
20231122,135800,75820560,17270,17270,17270,17270,8
20231122,135700,75682400,17290,17290,17290,17290,0
20231122,135600,75682400,17290,17290,17290,17290,0
20231122,135500,75682400,17290,17290,17290,17290,0
20231122,135400,75682400,17290,17290,17290,17290,0
20231122,135300,75682400,17290,17290,17290,17290,0
20231122,135200,75682400,17290,17290,17290,17290,0
20231122,135100,75682400,17290,17290,17290,17290,0
20231122,135000,75682400,17290,17290,17290,17290,0
20231122,134900,75682400,17290,17290,17290,17290,0
20231122,134800,75682400,17290,17290,17290,17290,0
20231122,134700,75682400,17290,17290,17290,17290,40
20231122,134600,74990800,17290,17280,17290,17280,160
20231122,134500,72224680,17270,17270,17270,17270,0
20231122,134400,72224680,17270,17270,17270,17270,0
20231122,134300,72224680,17270,17270,17270,17270,10
20231122,134200,72051980,17270,17270,17270,17270,0
20231122,134100,72051980,17270,17270,17270,17270,0
20231122,134000,72051980,17270,17270,17270,17270,50
20231122,133900,71188480,17270,17250,17270,17250,500
20231122,133800,62555080,17250,17250,17250,17250,0
20231122,133700,62555080,17250,17170,17250,17150,27
20231122,133600,62090100,17170,17170,17170,17170,7
20231122,133500,61969910,17190,17190,17190,17190,0
20231122,133400,61969910,17190,17190,17190,17190,0
20231122,133300,61969910,17190,17190,17190,17190,0
20231122,133200,61969910,17190,17190,17190,17190,0
20231122,133100,61969910,17190,17190,17190,17190,0
20231122,133000,61969910,17190,17190,17190,17190,0
20231122,132900,61969910,17190,17180,17190,17180,221
20231122,132800,58172550,17190,17190,17190,17190,1
20231122,132700,58155360,17190,17190,17210,17190,89
20231122,132600,56625250,17210,17210,17210,17210,201
20231122,132500,53166040,17250,17250,17250,17250,0
20231122,132400,53166040,17250,17250,17250,17250,0
20231122,132300,53166040,17250,17250,17250,17250,0
20231122,132200,53166040,17250,17250,17250,17250,3
20231122,132100,53114290,17220,17220,17220,17220,1
20231122,132000,53097070,17250,17250,17250,17250,0
20231122,131900,53097070,17250,17250,17250,17250,0
20231122,131800,53097070,17250,17250,17250,17250,1
20231122,131700,53079820,17250,17220,17250,17220,3
20231122,131600,53028100,17210,17210,17210,17210,0
20231122,131500,53028100,17210,17210,17210,17210,0
20231122,131400,53028100,17210,17210,17210,17210,0
20231122,131300,53028100,17210,17210,17210,17210,1
20231122,131200,53010890,17210,17220,17220,17210,29
20231122,131100,52511550,17250,17250,17250,17250,1
20231122,131000,52494300,17220,17220,17220,17220,0
20231122,130900,52494300,17220,17220,17220,17220,0
20231122,130800,52494300,17220,17220,17220,17220,0
20231122,130700,52494300,17220,17220,17220,17220,0
20231122,130600,52494300,17220,17220,17220,17220,0
20231122,130500,52494300,17220,17220,17220,17220,0
20231122,130400,52494300,17220,17220,17220,17220,0
20231122,130300,52494300,17220,17220,17220,17220,0
20231122,130200,52494300,17220,17220,17220,17220,0
20231122,130100,52494300,17220,17220,17220,17220,5
20231122,130000,52408200,17260,17260,17260,17260,0
20231122,125900,52408200,17260,17260,17260,17260,0
20231122,125800,52408200,17260,17260,17260,17260,0
20231122,125700,52408200,17260,17260,17260,17260,0
20231122,125600,52408200,17260,17260,17260,17260,0
20231122,125500,52408200,17260,17250,17260,17250,101
20231122,125400,50665050,17220,17220,17220,17220,0
20231122,125300,50665050,17220,17220,17220,17220,0
20231122,125200,50665050,17220,17220,17220,17220,0
20231122,125100,50665050,17220,17220,17220,17220,0
20231122,125000,50665050,17220,17220,17220,17220,0
20231122,124900,50665050,17220,17220,17220,17220,0
20231122,124800,50665050,17220,17220,17220,17220,0
20231122,124700,50665050,17220,17220,17220,17220,0
20231122,124600,50665050,17220,17220,17220,17220,0
20231122,124500,50665050,17220,17220,17220,17220,0
20231122,124400,50665050,17220,17220,17220,17220,0
20231122,124300,50665050,17220,17220,17220,17220,65
20231122,124200,49545750,17220,17220,17220,17220,55
20231122,124100,48598650,17260,17260,17260,17260,0
20231122,124000,48598650,17260,17260,17260,17260,0
20231122,123900,48598650,17260,17260,17260,17260,0
20231122,123800,48598650,17260,17260,17260,17260,0
20231122,123700,48598650,17260,17260,17260,17260,0
20231122,123600,48598650,17260,17260,17260,17260,0
20231122,123500,48598650,17260,17260,17260,17260,0
20231122,123400,48598650,17260,17260,17260,17260,0
20231122,123300,48598650,17260,17260,17260,17260,0
20231122,123200,48598650,17260,17260,17260,17260,0
20231122,123100,48598650,17260,17260,17260,17260,0
20231122,123000,48598650,17260,17260,17260,17260,0
20231122,122900,48598650,17260,17260,17260,17260,2
20231122,122800,48564130,17280,17280,17280,17280,0
20231122,122700,48564130,17280,17280,17280,17280,0
20231122,122600,48564130,17280,17280,17280,17280,0
20231122,122500,48564130,17280,17280,17280,17280,0
20231122,122400,48564130,17280,17280,17280,17280,0
20231122,122300,48564130,17280,17280,17280,17280,0
20231122,122200,48564130,17280,17280,17280,17280,0
20231122,122100,48564130,17280,17280,17280,17280,0
20231122,122000,48564130,17280,17280,17280,17280,0
20231122,121900,48564130,17280,17280,17280,17280,0
20231122,121800,48564130,17280,17280,17280,17280,0
20231122,121700,48564130,17280,17280,17280,17280,0
20231122,121600,48564130,17280,17280,17280,17280,0
20231122,121500,48564130,17280,17280,17280,17280,0
20231122,121400,48564130,17280,17280,17280,17280,0
20231122,121300,48564130,17280,17280,17280,17280,0
20231122,121200,48564130,17280,17280,17280,17280,0
20231122,121100,48564130,17280,17280,17280,17280,0
20231122,121000,48564130,17280,17280,17280,17280,0
20231122,120900,48564130,17280,17280,17280,17280,3
20231122,120800,48512290,17280,17280,17280,17280,0
20231122,120700,48512290,17280,17280,17280,17280,0
20231122,120600,48512290,17280,17280,17280,17280,50
20231122,120500,47648290,17290,17290,17290,17290,0
20231122,120400,47648290,17290,17290,17290,17290,0
20231122,120300,47648290,17290,17290,17290,17290,0
20231122,120200,47648290,17290,17290,17290,17290,0
20231122,120100,47648290,17290,17290,17290,17290,0
20231122,120000,47648290,17290,17290,17290,17290,0
20231122,115900,47648290,17290,17290,17290,17290,0
20231122,115800,47648290,17290,17290,17290,17290,0
20231122,115700,47648290,17290,17290,17290,17290,0
20231122,115600,47648290,17290,17290,17290,17290,0
20231122,115500,47648290,17290,17290,17290,17290,0
20231122,115400,47648290,17290,17290,17290,17290,2
20231122,115300,47613710,17210,17210,17210,17210,1
20231122,115200,47596500,17300,17300,17300,17300,0
20231122,115100,47596500,17300,17300,17300,17300,0
20231122,115000,47596500,17300,17300,17300,17300,0
20231122,114900,47596500,17300,17300,17300,17300,0
20231122,114800,47596500,17300,17300,17300,17300,0
20231122,114700,47596500,17300,17300,17300,17300,0
20231122,114600,47596500,17300,17300,17300,17300,0
20231122,114500,47596500,17300,17300,17300,17300,0
20231122,114400,47596500,17300,17300,17300,17300,0
20231122,114300,47596500,17300,17300,17300,17300,0
20231122,114200,47596500,17300,17300,17300,17300,0
20231122,114100,47596500,17300,17300,17300,17300,0
20231122,114000,47596500,17300,17200,17300,17200,306
20231122,113900,42322880,17290,17290,17290,17290,108
20231122,113800,40455560,17300,17300,17300,17300,0
20231122,113700,40455560,17300,17300,17300,17300,0
20231122,113600,40455560,17300,17300,17300,17300,0
20231122,113500,40455560,17300,17300,17300,17300,0
20231122,113400,40455560,17300,17270,17300,17270,114
20231122,113300,38484830,17290,17290,17290,17290,0
20231122,113200,38484830,17290,17290,17290,17290,0
20231122,113100,38484830,17290,17290,17290,17290,0
20231122,113000,38484830,17290,17290,17290,17290,0
20231122,112900,38484830,17290,17290,17290,17290,0
20231122,112800,38484830,17290,17290,17290,17290,0
20231122,112700,38484830,17290,17290,17290,17290,0
20231122,112600,38484830,17290,17290,17290,17290,0
20231122,112500,38484830,17290,17290,17290,17290,0
20231122,112400,38484830,17290,17290,17290,17290,0
20231122,112300,38484830,17290,17290,17290,17290,0
20231122,112200,38484830,17290,17290,17290,17290,0
20231122,112100,38484830,17290,17290,17290,17290,0
20231122,112000,38484830,17290,17290,17290,17290,0
20231122,111900,38484830,17290,17290,17290,17290,0
20231122,111800,38484830,17290,17290,17290,17290,0
20231122,111700,38484830,17290,17290,17290,17290,0
20231122,111600,38484830,17290,17290,17290,17290,0
20231122,111500,38484830,17290,17290,17290,17290,0
20231122,111400,38484830,17290,17290,17290,17290,0
20231122,111300,38484830,17290,17290,17290,17290,0
20231122,111200,38484830,17290,17290,17290,17290,0
20231122,111100,38484830,17290,17290,17290,17290,0
20231122,111000,38484830,17290,17290,17290,17290,0
20231122,110900,38484830,17290,17290,17290,17290,0
20231122,110800,38484830,17290,17290,17290,17290,0
20231122,110700,38484830,17290,17290,17290,17290,0
20231122,110600,38484830,17290,17290,17290,17290,0
20231122,110500,38484830,17290,17290,17290,17290,0
20231122,110400,38484830,17290,17290,17290,17290,0
20231122,110300,38484830,17290,17290,17290,17290,0
20231122,110200,38484830,17290,17290,17290,17290,4
20231122,110100,38415670,17290,17290,17290,17290,0
20231122,110000,38415670,17290,17290,17290,17290,0
20231122,105900,38415670,17290,17290,17290,17290,2
20231122,105800,38381090,17190,17190,17190,17190,0
20231122,105700,38381090,17190,17190,17190,17190,0
20231122,105600,38381090,17190,17190,17190,17190,0
20231122,105500,38381090,17190,17190,17190,17190,0
20231122,105400,38381090,17190,17190,17190,17190,1
20231122,105300,38363900,17290,17290,17290,17290,0
20231122,105200,38363900,17290,17290,17290,17290,2
20231122,105100,38329320,17190,17190,17190,17190,2
20231122,105000,38294940,17290,17290,17290,17290,0
20231122,104900,38294940,17290,17290,17290,17290,0
20231122,104800,38294940,17290,17290,17290,17290,0
20231122,104700,38294940,17290,17290,17290,17290,0
20231122,104600,38294940,17290,17290,17290,17290,0
20231122,104500,38294940,17290,17290,17290,17290,0
20231122,104400,38294940,17290,17290,17290,17290,0
20231122,104300,38294940,17290,17290,17290,17290,0
20231122,104200,38294940,17290,17290,17290,17290,0
20231122,104100,38294940,17290,17290,17290,17290,3
20231122,104000,38243070,17290,17290,17290,17290,0
20231122,103900,38243070,17290,17290,17290,17290,0
20231122,103800,38243070,17290,17290,17290,17290,0
20231122,103700,38243070,17290,17290,17290,17290,0
20231122,103600,38243070,17290,17290,17290,17290,0
20231122,103500,38243070,17290,17290,17290,17290,0
20231122,103400,38243070,17290,17290,17290,17290,0
20231122,103300,38243070,17290,17290,17290,17290,0
20231122,103200,38243070,17290,17290,17290,17290,0
20231122,103100,38243070,17290,17290,17290,17290,0
20231122,103000,38243070,17290,17290,17290,17290,0
20231122,102900,38243070,17290,17290,17290,17290,0
20231122,102800,38243070,17290,17290,17290,17290,0
20231122,102700,38243070,17290,17290,17290,17290,5
20231122,102600,38156620,17200,17200,17200,17200,78
20231122,102500,36815020,17200,17200,17200,17200,1
20231122,102400,36797820,17290,17290,17290,17290,0
20231122,102300,36797820,17290,17290,17290,17290,0
20231122,102200,36797820,17290,17290,17290,17290,0
20231122,102100,36797820,17290,17290,17290,17290,0
20231122,102000,36797820,17290,17290,17290,17290,0
20231122,101900,36797820,17290,17290,17290,17290,0
20231122,101800,36797820,17290,17290,17290,17290,0
20231122,101700,36797820,17290,17290,17290,17290,6
20231122,101600,36694080,17290,17290,17290,17290,0
20231122,101500,36694080,17290,17290,17290,17290,2
20231122,101400,36659500,17290,17290,17290,17290,0
20231122,101300,36659500,17290,17290,17290,17290,0
20231122,101200,36659500,17290,17290,17290,17290,0
20231122,101100,36659500,17290,17290,17290,17290,0
20231122,101000,36659500,17290,17290,17290,17290,0
20231122,100900,36659500,17290,17290,17290,17290,0
20231122,100800,36659500,17290,17290,17290,17290,0
20231122,100700,36659500,17290,17290,17290,17290,0
20231122,100600,36659500,17290,17290,17290,17290,0
20231122,100500,36659500,17290,17290,17290,17290,0
20231122,100400,36659500,17290,17290,17290,17290,0
20231122,100300,36659500,17290,17290,17290,17290,0
20231122,100200,36659500,17290,17290,17290,17290,0
20231122,100100,36659500,17290,17290,17290,17290,2
20231122,100000,36624920,17190,17190,17190,17190,0
20231122,095900,36624920,17190,17190,17190,17190,0
20231122,095800,36624920,17190,17190,17190,17190,9
20231122,095700,36470210,17190,17190,17190,17190,0
20231122,095600,36470210,17190,17190,17190,17190,0
20231122,095500,36470210,17190,17210,17210,17190,103
20231122,095400,34698570,17290,17290,17290,17290,0
20231122,095300,34698570,17290,17290,17290,17290,0
20231122,095200,34698570,17290,17290,17290,17290,0
20231122,095100,34698570,17290,17290,17290,17290,0
20231122,095000,34698570,17290,17290,17290,17290,1
20231122,094900,34681280,17330,17330,17330,17330,0
20231122,094800,34681280,17330,17330,17330,17330,0
20231122,094700,34681280,17330,17330,17330,17330,0
20231122,094600,34681280,17330,17330,17330,17330,0
20231122,094500,34681280,17330,17330,17330,17330,0
20231122,094400,34681280,17330,17240,17330,17240,117
20231122,094300,32659090,17330,17320,17330,17320,131
20231122,094200,30389120,17330,17310,17330,17310,25
20231122,094100,29956180,17330,17300,17330,17300,34
20231122,094000,29367490,17330,17270,17330,17270,73
20231122,093900,28104190,17260,17240,17260,17240,54
20231122,093800,27172690,17240,17220,17240,17220,200
20231122,093700,23725490,17220,17220,17220,17220,40
20231122,093600,23036690,17220,17140,17220,17140,25
20231122,093500,22608030,17140,17140,17140,17140,0
20231122,093400,22608030,17140,17150,17150,17140,121
20231122,093300,20533990,17240,17240,17240,17240,0
20231122,093200,20533990,17240,17230,17240,17230,20
20231122,093100,20189200,17260,17260,17260,17260,0
20231122,093000,20189200,17260,17170,17260,17160,133
20231122,092900,17905720,17180,17180,17180,17180,0
20231122,092800,17905720,17180,17180,17180,17180,0
20231122,092700,17905720,17180,17180,17180,17180,0
20231122,092600,17905720,17180,17180,17180,17180,0
20231122,092500,17905720,17180,17180,17180,17180,9
20231122,092400,17751100,17310,17310,17310,17310,0
20231122,092300,17751100,17310,17300,17310,17300,10
20231122,092200,17578040,17310,17310,17310,17310,0
20231122,092100,17578040,17310,17310,17310,17310,0
20231122,092000,17578040,17310,17310,17310,17310,0
20231122,091900,17578040,17310,17310,17310,17310,0
20231122,091800,17578040,17310,17310,17310,17310,0
20231122,091700,17578040,17310,17310,17310,17310,1
20231122,091600,17560730,17180,17180,17180,17180,0
20231122,091500,17560730,17180,17180,17180,17180,184
20231122,091400,14399610,17150,17150,17150,17150,0
20231122,091300,14399610,17150,17150,17150,17150,0
20231122,091200,14399610,17150,17180,17180,17150,21
20231122,091100,14039280,17210,17210,17210,17210,0
20231122,091000,14039280,17210,17210,17210,17210,50
20231122,090900,13178780,17230,17360,17360,17230,244
20231122,090800,8974530,17230,17240,17240,17230,27
20231122,090700,8509160,17240,17240,17240,17240,0
20231122,090600,8509160,17240,17280,17280,17240,144
20231122,090500,6026010,17400,17400,17400,17400,14
20231122,090400,5782410,17420,17420,17420,17420,0
20231122,090300,5782410,17420,17420,17420,17410,25
20231122,090200,5346920,17440,17420,17440,17410,76
20231122,090100,4021790,17450,17450,17450,17450,1
20231122,090000,4004340,17210,17110,17210,17110,234