KissMeData/007700/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,184900,55608880,12740,12740,12740,12740,462
20241122,184800,55608880,12740,12740,12740,12740,0
20241122,184700,55608880,12740,12740,12740,12740,0
20241122,184600,55608880,12740,12740,12740,12740,0
20241122,184500,55608880,12740,12740,12740,12740,0
20241122,184400,55608880,12740,12740,12740,12740,0
20241122,184300,55608880,12740,12740,12740,12740,0
20241122,184200,55608880,12740,12740,12740,12740,0
20241122,184100,55608880,12740,12740,12740,12740,0
20241122,184000,55608880,12740,12740,12740,12740,0
20241122,183900,55608880,12740,12740,12740,12740,0
20241122,183800,55608880,12740,12740,12740,12740,0
20241122,183700,55608880,12740,12740,12740,12740,0
20241122,183600,55608880,12740,12740,12740,12740,0
20241122,183500,55608880,12740,12740,12740,12740,0
20241122,183400,55608880,12740,12740,12740,12740,0
20241122,183300,55608880,12740,12740,12740,12740,0
20241122,183200,55608880,12740,12740,12740,12740,0
20241122,183100,55608880,12740,12740,12740,12740,0
20241122,183000,55608880,12740,12740,12740,12740,0
20241122,182900,55608880,12740,12740,12740,12740,0
20241122,182800,55608880,12740,12740,12740,12740,0
20241122,182700,55608880,12740,12740,12740,12740,0
20241122,182600,55608880,12740,12740,12740,12740,0
20241122,182500,55608880,12740,12740,12740,12740,0
20241122,182400,55608880,12740,12740,12740,12740,0
20241122,182300,55608880,12740,12740,12740,12740,0
20241122,182200,55608880,12740,12740,12740,12740,0
20241122,182100,55608880,12740,12740,12740,12740,0
20241122,182000,55608880,12740,12740,12740,12740,0
20241122,181900,55608880,12740,12740,12740,12740,462
20241122,181800,55608880,12740,12740,12740,12740,0
20241122,181700,55608880,12740,12740,12740,12740,0
20241122,181600,55608880,12740,12740,12740,12740,0
20241122,181500,55608880,12740,12740,12740,12740,0
20241122,181400,55608880,12740,12740,12740,12740,0
20241122,181300,55608880,12740,12740,12740,12740,0
20241122,181200,55608880,12740,12740,12740,12740,0
20241122,181100,55608880,12740,12740,12740,12740,0
20241122,181000,55608880,12740,12740,12740,12740,0
20241122,180900,55608880,12740,12740,12740,12740,0
20241122,180800,55608880,12740,12740,12740,12740,0
20241122,180700,55608880,12740,12740,12740,12740,0
20241122,180600,55608880,12740,12740,12740,12740,0
20241122,180500,55608880,12740,12740,12740,12740,0
20241122,180400,55608880,12740,12740,12740,12740,0
20241122,180300,55608880,12740,12740,12740,12740,0
20241122,180200,55608880,12740,12740,12740,12740,0
20241122,180100,55608880,12740,12740,12740,12740,0
20241122,180000,55608880,12740,12740,12740,12740,0
20241122,175900,55608880,12740,12740,12740,12740,0
20241122,175800,55608880,12740,12740,12740,12740,0
20241122,175700,55608880,12740,12740,12740,12740,0
20241122,175600,55608880,12740,12740,12740,12740,0
20241122,175500,55608880,12740,12740,12740,12740,0
20241122,175400,55608880,12740,12740,12740,12740,0
20241122,175300,55608880,12740,12740,12740,12740,0
20241122,175200,55608880,12740,12740,12740,12740,0
20241122,175100,55608880,12740,12740,12740,12740,0
20241122,175000,55608880,12740,12740,12740,12740,0
20241122,174900,55608880,12740,12740,12740,12740,462
20241122,174800,55608880,12740,12740,12740,12740,0
20241122,174700,55608880,12740,12740,12740,12740,0
20241122,174600,55608880,12740,12740,12740,12740,0
20241122,174500,55608880,12740,12740,12740,12740,0
20241122,174400,55608880,12740,12740,12740,12740,0
20241122,174300,55608880,12740,12740,12740,12740,0
20241122,174200,55608880,12740,12740,12740,12740,0
20241122,174100,55608880,12740,12740,12740,12740,0
20241122,174000,55608880,12740,12740,12740,12740,0
20241122,173900,55608880,12740,12740,12740,12740,0
20241122,173800,55608880,12740,12740,12740,12740,0
20241122,173700,55608880,12740,12740,12740,12740,0
20241122,173600,55608880,12740,12740,12740,12740,0
20241122,173500,55608880,12740,12740,12740,12740,0
20241122,173400,55608880,12740,12740,12740,12740,0
20241122,173300,55608880,12740,12740,12740,12740,0
20241122,173200,55608880,12740,12740,12740,12740,0
20241122,173100,55608880,12740,12740,12740,12740,0
20241122,173000,55608880,12740,12740,12740,12740,0
20241122,172900,55608880,12740,12740,12740,12740,0
20241122,172800,55608880,12740,12740,12740,12740,0
20241122,172700,55608880,12740,12740,12740,12740,0
20241122,172600,55608880,12740,12740,12740,12740,0
20241122,172500,55608880,12740,12740,12740,12740,0
20241122,172400,55608880,12740,12740,12740,12740,0
20241122,172300,55608880,12740,12740,12740,12740,0
20241122,172200,55608880,12740,12740,12740,12740,0
20241122,172100,55608880,12740,12740,12740,12740,0
20241122,172000,55608880,12740,12740,12740,12740,0
20241122,171900,55608880,12740,12740,12740,12740,462
20241122,171800,55608880,12740,12740,12740,12740,0
20241122,171700,55608880,12740,12740,12740,12740,0
20241122,171600,55608880,12740,12740,12740,12740,0
20241122,171500,55608880,12740,12740,12740,12740,0
20241122,171400,55608880,12740,12740,12740,12740,0
20241122,171300,55608880,12740,12740,12740,12740,0
20241122,171200,55608880,12740,12740,12740,12740,0
20241122,171100,55608880,12740,12740,12740,12740,0
20241122,171000,55608880,12740,12740,12740,12740,0
20241122,170900,55608880,12740,12740,12740,12740,0
20241122,170800,55608880,12740,12740,12740,12740,0
20241122,170700,55608880,12740,12740,12740,12740,0
20241122,170600,55608880,12740,12740,12740,12740,0
20241122,170500,55608880,12740,12740,12740,12740,0
20241122,170400,55608880,12740,12740,12740,12740,0
20241122,170300,55608880,12740,12740,12740,12740,0
20241122,170200,55608880,12740,12740,12740,12740,0
20241122,170100,55608880,12740,12740,12740,12740,0
20241122,170000,55608880,12740,12740,12740,12740,0
20241122,165900,55608880,12740,12740,12740,12740,0
20241122,165800,55608880,12740,12740,12740,12740,0
20241122,165700,55608880,12740,12740,12740,12740,0
20241122,165600,55608880,12740,12740,12740,12740,0
20241122,165500,55608880,12740,12740,12740,12740,0
20241122,165400,55608880,12740,12740,12740,12740,0
20241122,165300,55608880,12740,12740,12740,12740,0
20241122,165200,55608880,12740,12740,12740,12740,0
20241122,165100,55608880,12740,12740,12740,12740,0
20241122,165000,55608880,12740,12740,12740,12740,0
20241122,164900,55608880,12740,12740,12740,12740,462
20241122,164800,55608880,12740,12740,12740,12740,0
20241122,164700,55608880,12740,12740,12740,12740,0
20241122,164600,55608880,12740,12740,12740,12740,0
20241122,164500,55608880,12740,12740,12740,12740,0
20241122,164400,55608880,12740,12740,12740,12740,0
20241122,164300,55608880,12740,12740,12740,12740,0
20241122,164200,55608880,12740,12740,12740,12740,0
20241122,164100,55608880,12740,12740,12740,12740,0
20241122,164000,55608880,12740,12740,12740,12740,0
20241122,163900,55608880,12740,12740,12740,12740,0
20241122,163800,55608880,12740,12740,12740,12740,0
20241122,163700,55608880,12740,12740,12740,12740,0
20241122,163600,55608880,12740,12740,12740,12740,0
20241122,163500,55608880,12740,12740,12740,12740,0
20241122,163400,55608880,12740,12740,12740,12740,0
20241122,163300,55608880,12740,12740,12740,12740,0
20241122,163200,55608880,12740,12740,12740,12740,0
20241122,163100,55608880,12740,12740,12740,12740,0
20241122,163000,55608880,12740,12740,12740,12740,0
20241122,162900,55608880,12740,12740,12740,12740,0
20241122,162800,55608880,12740,12740,12740,12740,0
20241122,162700,55608880,12740,12740,12740,12740,0
20241122,162600,55608880,12740,12740,12740,12740,0
20241122,162500,55608880,12740,12740,12740,12740,0
20241122,162400,55608880,12740,12740,12740,12740,0
20241122,162300,55608880,12740,12740,12740,12740,0
20241122,162200,55608880,12740,12740,12740,12740,0
20241122,162100,55608880,12740,12740,12740,12740,0
20241122,162000,55608880,12740,12740,12740,12740,0
20241122,161900,55608880,12740,12740,12740,12740,462
20241122,161800,55608880,12740,12740,12740,12740,0
20241122,161700,55608880,12740,12740,12740,12740,0
20241122,161600,55608880,12740,12740,12740,12740,0
20241122,161500,55608880,12740,12740,12740,12740,0
20241122,161400,55608880,12740,12740,12740,12740,0
20241122,161300,55608880,12740,12740,12740,12740,0
20241122,161200,55608880,12740,12740,12740,12740,0
20241122,161100,55608880,12740,12740,12740,12740,0
20241122,161000,55608880,12740,12740,12740,12740,0
20241122,160900,55608880,12740,12740,12740,12740,0
20241122,160800,55608880,12740,12740,12740,12740,0
20241122,160700,55608880,12740,12740,12740,12740,0
20241122,160600,55608880,12740,12740,12740,12740,0
20241122,160500,55608880,12740,12740,12740,12740,0
20241122,160400,55608880,12740,12740,12740,12740,0
20241122,160300,55608880,12740,12740,12740,12740,0
20241122,160200,55608880,12740,12740,12740,12740,0
20241122,160100,55608880,12740,12740,12740,12740,0
20241122,160000,55608880,12740,12740,12740,12740,0
20241122,155900,55608880,12740,12740,12740,12740,0
20241122,155800,55608880,12740,12740,12740,12740,0
20241122,155700,55608880,12740,12740,12740,12740,0
20241122,155600,55608880,12740,12740,12740,12740,0
20241122,155500,55608880,12740,12740,12740,12740,0
20241122,155400,55608880,12740,12740,12740,12740,0
20241122,155300,55608880,12740,12740,12740,12740,0
20241122,155200,55608880,12740,12740,12740,12740,0
20241122,155100,55608880,12740,12740,12740,12740,0
20241122,155000,55608880,12740,12740,12740,12740,0
20241122,154900,55608880,12740,12740,12740,12740,462
20241122,154800,55608880,12740,12740,12740,12740,0
20241122,154700,55608880,12740,12740,12740,12740,0
20241122,154600,55608880,12740,12740,12740,12740,0
20241122,154500,55608880,12740,12740,12740,12740,0
20241122,154400,55608880,12740,12740,12740,12740,0
20241122,154300,55608880,12740,12740,12740,12740,0
20241122,154200,55608880,12740,12740,12740,12740,0
20241122,154100,55608880,12740,12740,12740,12740,0
20241122,154000,55608880,12740,12740,12740,12740,0
20241122,153900,55608880,12740,12740,12740,12740,0
20241122,153800,55608880,12740,12740,12740,12740,0
20241122,153700,55608880,12740,12740,12740,12740,0
20241122,153600,55608880,12740,12740,12740,12740,0
20241122,153500,55608880,12740,12740,12740,12740,0
20241122,153400,55608880,12740,12740,12740,12740,0
20241122,153300,55608880,12740,12740,12740,12740,0
20241122,153200,55608880,12740,12740,12740,12740,0
20241122,153100,55608880,12740,12740,12740,12740,0
20241122,153000,55608880,12740,12740,12740,12740,462
20241122,152900,49723000,12690,12690,12690,12690,0
20241122,152800,49723000,12690,12690,12690,12690,0
20241122,152700,49723000,12690,12690,12690,12690,0
20241122,152600,49723000,12690,12690,12690,12690,0
20241122,152500,49723000,12690,12690,12690,12690,0
20241122,152400,49723000,12690,12690,12690,12690,0
20241122,152300,49723000,12690,12690,12690,12690,0
20241122,152200,49723000,12690,12690,12690,12690,0
20241122,152100,49723000,12690,12690,12690,12690,0
20241122,152000,49723000,12690,12690,12690,12690,0
20241122,151900,49723000,12690,12690,12690,12690,105
20241122,151800,48390550,12690,12690,12690,12690,0
20241122,151700,48390550,12690,12690,12690,12690,4
20241122,151600,48339790,12700,12700,12700,12700,0
20241122,151500,48339790,12700,12700,12700,12700,0
20241122,151400,48339790,12700,12700,12700,12700,0
20241122,151300,48339790,12700,12700,12700,12700,0
20241122,151200,48339790,12700,12700,12700,12700,0
20241122,151100,48339790,12700,12700,12700,12700,0
20241122,151000,48339790,12700,12700,12700,12700,0
20241122,150900,48339790,12700,12700,12700,12700,0
20241122,150800,48339790,12700,12700,12700,12700,26
20241122,150700,48009590,12650,12650,12650,12650,0
20241122,150600,48009590,12650,12650,12650,12650,0
20241122,150500,48009590,12650,12650,12650,12650,0
20241122,150400,48009590,12650,12650,12650,12650,0
20241122,150300,48009590,12650,12650,12650,12650,0
20241122,150200,48009590,12650,12650,12650,12650,0
20241122,150100,48009590,12650,12650,12650,12650,1
20241122,150000,47996940,12650,12650,12650,12650,3
20241122,145900,47958990,12650,12650,12650,12650,0
20241122,145800,47958990,12650,12650,12650,12650,0
20241122,145700,47958990,12650,12650,12650,12650,94
20241122,145600,46769890,12650,12660,12660,12650,402
20241122,145500,41684330,12660,12660,12660,12660,0
20241122,145400,41684330,12660,12660,12660,12660,0
20241122,145300,41684330,12660,12660,12660,12660,50
20241122,145200,41051330,12670,12670,12670,12670,150
20241122,145100,39150830,12670,12670,12670,12670,0
20241122,145000,39150830,12670,12670,12670,12670,0
20241122,144900,39150830,12670,12670,12670,12670,0
20241122,144800,39150830,12670,12670,12670,12670,0
20241122,144700,39150830,12670,12670,12670,12670,0
20241122,144600,39150830,12670,12670,12670,12670,0
20241122,144500,39150830,12670,12670,12670,12670,0
20241122,144400,39150830,12670,12670,12670,12670,0
20241122,144300,39150830,12670,12670,12670,12670,0
20241122,144200,39150830,12670,12670,12670,12670,0
20241122,144100,39150830,12670,12670,12670,12670,0
20241122,144000,39150830,12670,12670,12670,12670,0
20241122,143900,39150830,12670,12670,12670,12670,0
20241122,143800,39150830,12670,12670,12670,12670,0
20241122,143700,39150830,12670,12670,12670,12670,0
20241122,143600,39150830,12670,12670,12670,12670,1
20241122,143500,39138160,12700,12700,12700,12700,0
20241122,143400,39138160,12700,12700,12700,12700,0
20241122,143300,39138160,12700,12700,12700,12700,0
20241122,143200,39138160,12700,12700,12700,12700,1
20241122,143100,39125460,12700,12700,12700,12700,0
20241122,143000,39125460,12700,12700,12700,12700,0
20241122,142900,39125460,12700,12700,12700,12700,0
20241122,142800,39125460,12700,12700,12700,12700,0
20241122,142700,39125460,12700,12700,12700,12700,0
20241122,142600,39125460,12700,12700,12700,12700,10
20241122,142500,38998460,12710,12700,12710,12700,6
20241122,142400,38922250,12700,12700,12700,12700,0
20241122,142300,38922250,12700,12700,12700,12700,34
20241122,142200,38490450,12660,12660,12660,12660,0
20241122,142100,38490450,12660,12660,12660,12660,0
20241122,142000,38490450,12660,12660,12660,12660,0
20241122,141900,38490450,12660,12660,12660,12660,0
20241122,141800,38490450,12660,12660,12660,12660,0
20241122,141700,38490450,12660,12660,12660,12660,0
20241122,141600,38490450,12660,12660,12660,12660,0
20241122,141500,38490450,12660,12660,12660,12660,0
20241122,141400,38490450,12660,12660,12660,12660,0
20241122,141300,38490450,12660,12660,12660,12660,0
20241122,141200,38490450,12660,12660,12660,12660,0
20241122,141100,38490450,12660,12660,12660,12660,117
20241122,141000,37009230,12660,12660,12660,12660,28
20241122,140900,36654750,12660,12650,12660,12650,59
20241122,140800,35907860,12660,12660,12660,12660,0
20241122,140700,35907860,12660,12660,12660,12660,483
20241122,140600,29793080,12660,12660,12660,12660,100
20241122,140500,28527080,12650,12650,12650,12650,0
20241122,140400,28527080,12650,12650,12650,12650,0
20241122,140300,28527080,12650,12650,12650,12650,0
20241122,140200,28527080,12650,12650,12650,12650,0
20241122,140100,28527080,12650,12650,12650,12650,0
20241122,140000,28527080,12650,12670,12670,12650,91
20241122,135900,27375190,12660,12660,12660,12660,0
20241122,135800,27375190,12660,12660,12660,12660,0
20241122,135700,27375190,12660,12660,12660,12660,0
20241122,135600,27375190,12660,12660,12660,12660,0
20241122,135500,27375190,12660,12660,12660,12660,0
20241122,135400,27375190,12660,12660,12660,12660,0
20241122,135300,27375190,12660,12660,12660,12660,0
20241122,135200,27375190,12660,12660,12660,12660,0
20241122,135100,27375190,12660,12660,12660,12660,0
20241122,135000,27375190,12660,12660,12660,12660,0
20241122,134900,27375190,12660,12660,12660,12660,0
20241122,134800,27375190,12660,12660,12660,12660,0
20241122,134700,27375190,12660,12660,12660,12660,3
20241122,134600,27337210,12700,12700,12700,12700,0
20241122,134500,27337210,12700,12700,12700,12700,0
20241122,134400,27337210,12700,12700,12700,12700,0
20241122,134300,27337210,12700,12700,12700,12700,0
20241122,134200,27337210,12700,12700,12700,12700,0
20241122,134100,27337210,12700,12700,12700,12700,3
20241122,134000,27299110,12700,12700,12700,12700,3
20241122,133900,27261010,12700,12700,12700,12700,0
20241122,133800,27261010,12700,12700,12700,12700,0
20241122,133700,27261010,12700,12700,12700,12700,0
20241122,133600,27261010,12700,12700,12700,12700,0
20241122,133500,27261010,12700,12700,12700,12700,0
20241122,133400,27261010,12700,12700,12700,12700,0
20241122,133300,27261010,12700,12700,12700,12700,0
20241122,133200,27261010,12700,12700,12700,12700,1
20241122,133100,27248310,12700,12700,12700,12700,0
20241122,133000,27248310,12700,12700,12700,12700,3
20241122,132900,27210210,12650,12650,12650,12650,0
20241122,132800,27210210,12650,12650,12650,12650,0
20241122,132700,27210210,12650,12650,12650,12650,0
20241122,132600,27210210,12650,12650,12650,12650,0
20241122,132500,27210210,12650,12650,12650,12650,0
20241122,132400,27210210,12650,12650,12650,12650,0
20241122,132300,27210210,12650,12650,12650,12650,0
20241122,132200,27210210,12650,12650,12650,12650,0
20241122,132100,27210210,12650,12650,12650,12650,0
20241122,132000,27210210,12650,12650,12650,12650,0
20241122,131900,27210210,12650,12650,12650,12650,0
20241122,131800,27210210,12650,12650,12650,12650,0
20241122,131700,27210210,12650,12650,12650,12650,0
20241122,131600,27210210,12650,12650,12650,12650,0
20241122,131500,27210210,12650,12650,12650,12650,0
20241122,131400,27210210,12650,12650,12650,12650,0
20241122,131300,27210210,12650,12650,12650,12650,3
20241122,131200,27172260,12640,12640,12640,12640,0
20241122,131100,27172260,12640,12640,12640,12640,0
20241122,131000,27172260,12640,12640,12640,12640,0
20241122,130900,27172260,12640,12640,12640,12640,0
20241122,130800,27172260,12640,12640,12640,12640,0
20241122,130700,27172260,12640,12650,12650,12640,25
20241122,130600,26856160,12640,12640,12640,12640,0
20241122,130500,26856160,12640,12640,12640,12640,0
20241122,130400,26856160,12640,12640,12640,12640,0
20241122,130300,26856160,12640,12640,12640,12640,0
20241122,130200,26856160,12640,12640,12640,12640,0
20241122,130100,26856160,12640,12640,12640,12640,0
20241122,130000,26856160,12640,12640,12640,12640,0
20241122,125900,26856160,12640,12640,12640,12640,0
20241122,125800,26856160,12640,12640,12640,12640,0
20241122,125700,26856160,12640,12640,12640,12640,0
20241122,125600,26856160,12640,12640,12640,12640,0
20241122,125500,26856160,12640,12640,12640,12640,0
20241122,125400,26856160,12640,12640,12640,12640,0
20241122,125300,26856160,12640,12640,12640,12640,0
20241122,125200,26856160,12640,12640,12640,12640,0
20241122,125100,26856160,12640,12640,12640,12640,0
20241122,125000,26856160,12640,12640,12640,12640,0
20241122,124900,26856160,12640,12640,12640,12640,0
20241122,124800,26856160,12640,12660,12660,12640,450
20241122,124700,21166890,12650,12650,12650,12650,0
20241122,124600,21166890,12650,12650,12650,12650,0
20241122,124500,21166890,12650,12650,12650,12650,0
20241122,124400,21166890,12650,12650,12650,12650,0
20241122,124300,21166890,12650,12650,12650,12650,0
20241122,124200,21166890,12650,12650,12650,12650,2
20241122,124100,21141590,12650,12650,12650,12650,0
20241122,124000,21141590,12650,12650,12650,12650,0
20241122,123900,21141590,12650,12650,12650,12650,0
20241122,123800,21141590,12650,12650,12650,12650,0
20241122,123700,21141590,12650,12650,12650,12650,0
20241122,123600,21141590,12650,12650,12650,12650,0
20241122,123500,21141590,12650,12650,12650,12650,0
20241122,123400,21141590,12650,12650,12650,12650,0
20241122,123300,21141590,12650,12650,12650,12650,0
20241122,123200,21141590,12650,12650,12650,12650,0
20241122,123100,21141590,12650,12650,12650,12650,0
20241122,123000,21141590,12650,12650,12650,12650,0
20241122,122900,21141590,12650,12650,12650,12650,0
20241122,122800,21141590,12650,12650,12650,12650,0
20241122,122700,21141590,12650,12650,12650,12650,0
20241122,122600,21141590,12650,12650,12650,12650,0
20241122,122500,21141590,12650,12650,12650,12650,0
20241122,122400,21141590,12650,12650,12650,12650,0
20241122,122300,21141590,12650,12650,12650,12650,0
20241122,122200,21141590,12650,12710,12710,12650,57
20241122,122100,20420400,12720,12720,12720,12720,0
20241122,122000,20420400,12720,12720,12720,12720,0
20241122,121900,20420400,12720,12720,12720,12720,0
20241122,121800,20420400,12720,12720,12720,12720,0
20241122,121700,20420400,12720,12720,12720,12720,0
20241122,121600,20420400,12720,12720,12720,12720,0
20241122,121500,20420400,12720,12720,12720,12720,0
20241122,121400,20420400,12720,12720,12720,12720,0
20241122,121300,20420400,12720,12720,12720,12720,0
20241122,121200,20420400,12720,12720,12720,12720,0
20241122,121100,20420400,12720,12720,12720,12720,0
20241122,121000,20420400,12720,12720,12720,12720,0
20241122,120900,20420400,12720,12720,12720,12720,0
20241122,120800,20420400,12720,12720,12720,12720,0
20241122,120700,20420400,12720,12720,12720,12720,0
20241122,120600,20420400,12720,12720,12720,12720,0
20241122,120500,20420400,12720,12720,12720,12720,0
20241122,120400,20420400,12720,12720,12720,12720,0
20241122,120300,20420400,12720,12720,12720,12720,0
20241122,120200,20420400,12720,12720,12720,12720,0
20241122,120100,20420400,12720,12720,12720,12720,3
20241122,120000,20382240,12740,12740,12740,12740,0
20241122,115900,20382240,12740,12740,12740,12740,1
20241122,115800,20369500,12720,12720,12720,12720,0
20241122,115700,20369500,12720,12720,12720,12720,0
20241122,115600,20369500,12720,12720,12720,12720,1
20241122,115500,20356780,12720,12720,12720,12720,0
20241122,115400,20356780,12720,12720,12720,12720,2
20241122,115300,20331340,12720,12720,12720,12720,1
20241122,115200,20318620,12720,12720,12720,12720,2
20241122,115100,20293180,12720,12720,12720,12720,0
20241122,115000,20293180,12720,12720,12720,12720,0
20241122,114900,20293180,12720,12720,12720,12720,0
20241122,114800,20293180,12720,12720,12720,12720,0
20241122,114700,20293180,12720,12720,12720,12720,79
20241122,114600,19288300,12650,12650,12650,12650,0
20241122,114500,19288300,12650,12650,12650,12650,0
20241122,114400,19288300,12650,12650,12650,12650,0
20241122,114300,19288300,12650,12650,12650,12650,0
20241122,114200,19288300,12650,12650,12650,12650,0
20241122,114100,19288300,12650,12650,12650,12650,0
20241122,114000,19288300,12650,12650,12650,12650,0
20241122,113900,19288300,12650,12650,12650,12650,0
20241122,113800,19288300,12650,12650,12650,12650,0
20241122,113700,19288300,12650,12650,12650,12650,0
20241122,113600,19288300,12650,12650,12650,12650,0
20241122,113500,19288300,12650,12650,12650,12650,0
20241122,113400,19288300,12650,12650,12650,12650,0
20241122,113300,19288300,12650,12650,12650,12650,0
20241122,113200,19288300,12650,12650,12650,12650,0
20241122,113100,19288300,12650,12650,12650,12650,0
20241122,113000,19288300,12650,12650,12650,12650,0
20241122,112900,19288300,12650,12650,12650,12650,0
20241122,112800,19288300,12650,12650,12650,12650,0
20241122,112700,19288300,12650,12650,12650,12650,0
20241122,112600,19288300,12650,12650,12650,12650,0
20241122,112500,19288300,12650,12650,12650,12650,1
20241122,112400,19275650,12640,12640,12640,12640,0
20241122,112300,19275650,12640,12640,12640,12640,0
20241122,112200,19275650,12640,12640,12640,12640,0
20241122,112100,19275650,12640,12640,12640,12640,0
20241122,112000,19275650,12640,12640,12640,12640,0
20241122,111900,19275650,12640,12640,12640,12640,0
20241122,111800,19275650,12640,12640,12640,12640,0
20241122,111700,19275650,12640,12640,12640,12640,0
20241122,111600,19275650,12640,12640,12640,12640,0
20241122,111500,19275650,12640,12640,12640,12640,0
20241122,111400,19275650,12640,12640,12640,12640,0
20241122,111300,19275650,12640,12640,12640,12640,0
20241122,111200,19275650,12640,12640,12640,12640,0
20241122,111100,19275650,12640,12640,12640,12640,0
20241122,111000,19275650,12640,12690,12690,12640,100
20241122,110900,18011120,12700,12700,12700,12700,0
20241122,110800,18011120,12700,12700,12700,12700,0
20241122,110700,18011120,12700,12700,12700,12700,0
20241122,110600,18011120,12700,12700,12700,12700,0
20241122,110500,18011120,12700,12700,12700,12700,0
20241122,110400,18011120,12700,12700,12700,12700,6
20241122,110300,17934920,12720,12720,12720,12720,0
20241122,110200,17934920,12720,12720,12720,12720,0
20241122,110100,17934920,12720,12720,12720,12720,0
20241122,110000,17934920,12720,12720,12720,12720,0
20241122,105900,17934920,12720,12720,12720,12720,1
20241122,105800,17922200,12730,12730,12730,12730,0
20241122,105700,17922200,12730,12730,12730,12730,0
20241122,105600,17922200,12730,12730,12730,12730,0
20241122,105500,17922200,12730,12730,12730,12730,0
20241122,105400,17922200,12730,12730,12730,12730,1
20241122,105300,17909470,12730,12730,12730,12730,0
20241122,105200,17909470,12730,12730,12730,12730,0
20241122,105100,17909470,12730,12730,12730,12730,19
20241122,105000,17667600,12730,12730,12730,12730,1
20241122,104900,17654870,12730,12730,12730,12730,10
20241122,104800,17527570,12730,12730,12730,12730,0
20241122,104700,17527570,12730,12730,12730,12730,0
20241122,104600,17527570,12730,12730,12730,12730,0
20241122,104500,17527570,12730,12730,12730,12730,0
20241122,104400,17527570,12730,12730,12730,12730,0
20241122,104300,17527570,12730,12730,12730,12730,1
20241122,104200,17514840,12740,12740,12740,12740,20
20241122,104100,17260040,12740,12740,12740,12740,0
20241122,104000,17260040,12740,12740,12740,12740,0
20241122,103900,17260040,12740,12730,12740,12730,420
20241122,103800,11909400,12730,12730,12730,12730,0
20241122,103700,11909400,12730,12730,12730,12730,0
20241122,103600,11909400,12730,12730,12730,12730,0
20241122,103500,11909400,12730,12730,12730,12730,0
20241122,103400,11909400,12730,12730,12730,12730,0
20241122,103300,11909400,12730,12710,12730,12710,11
20241122,103200,11769400,12710,12710,12710,12710,0
20241122,103100,11769400,12710,12690,12710,12690,4
20241122,103000,11718600,12660,12650,12660,12650,101
20241122,102900,10440940,12650,12650,12650,12650,0
20241122,102800,10440940,12650,12650,12650,12650,0
20241122,102700,10440940,12650,12650,12650,12650,0
20241122,102600,10440940,12650,12650,12650,12650,0
20241122,102500,10440940,12650,12650,12650,12650,0
20241122,102400,10440940,12650,12650,12650,12650,0
20241122,102300,10440940,12650,12650,12650,12650,0
20241122,102200,10440940,12650,12650,12650,12650,0
20241122,102100,10440940,12650,12650,12650,12650,0
20241122,102000,10440940,12650,12650,12650,12650,66
20241122,101900,9606040,12660,12660,12660,12660,0
20241122,101800,9606040,12660,12660,12660,12660,0
20241122,101700,9606040,12660,12660,12660,12660,0
20241122,101600,9606040,12660,12660,12660,12660,0
20241122,101500,9606040,12660,12660,12660,12660,0
20241122,101400,9606040,12660,12660,12660,12660,0
20241122,101300,9606040,12660,12660,12660,12660,0
20241122,101200,9606040,12660,12660,12660,12660,0
20241122,101100,9606040,12660,12660,12660,12660,0
20241122,101000,9606040,12660,12660,12660,12660,0
20241122,100900,9606040,12660,12660,12660,12660,0
20241122,100800,9606040,12660,12660,12660,12660,0
20241122,100700,9606040,12660,12660,12660,12660,0
20241122,100600,9606040,12660,12660,12660,12660,34
20241122,100500,9175600,12660,12660,12660,12660,0
20241122,100400,9175600,12660,12660,12660,12660,0
20241122,100300,9175600,12660,12660,12660,12660,0
20241122,100200,9175600,12660,12660,12660,12660,0
20241122,100100,9175600,12660,12660,12660,12660,0
20241122,100000,9175600,12660,12660,12660,12660,0
20241122,095900,9175600,12660,12660,12660,12660,0
20241122,095800,9175600,12660,12660,12660,12660,0
20241122,095700,9175600,12660,12660,12660,12660,0
20241122,095600,9175600,12660,12660,12660,12660,0
20241122,095500,9175600,12660,12660,12660,12660,0
20241122,095400,9175600,12660,12660,12660,12660,0
20241122,095300,9175600,12660,12660,12660,12660,0
20241122,095200,9175600,12660,12660,12660,12660,12
20241122,095100,9023680,12650,12650,12650,12650,0
20241122,095000,9023680,12650,12650,12650,12650,0
20241122,094900,9023680,12650,12650,12650,12650,0
20241122,094800,9023680,12650,12650,12650,12650,0
20241122,094700,9023680,12650,12650,12650,12650,0
20241122,094600,9023680,12650,12650,12650,12650,0
20241122,094500,9023680,12650,12650,12650,12650,0
20241122,094400,9023680,12650,12650,12650,12650,0
20241122,094300,9023680,12650,12680,12680,12650,55
20241122,094200,8327280,12750,12750,12750,12750,1
20241122,094100,8314530,12660,12660,12660,12660,0
20241122,094000,8314530,12660,12660,12660,12660,1
20241122,093900,8301870,12750,12750,12750,12750,2
20241122,093800,8276370,12750,12750,12750,12750,0
20241122,093700,8276370,12750,12750,12750,12750,0
20241122,093600,8276370,12750,12750,12750,12750,0
20241122,093500,8276370,12750,12750,12750,12750,0
20241122,093400,8276370,12750,12750,12750,12750,0
20241122,093300,8276370,12750,12750,12750,12750,1
20241122,093200,8263620,12650,12650,12650,12650,20
20241122,093100,8010620,12650,12650,12650,12650,82
20241122,093000,6973320,12650,12650,12650,12650,0
20241122,092900,6973320,12650,12650,12650,12650,18
20241122,092800,6745620,12770,12770,12770,12770,0
20241122,092700,6745620,12770,12770,12770,12770,0
20241122,092600,6745620,12770,12770,12770,12770,0
20241122,092500,6745620,12770,12770,12770,12770,0
20241122,092400,6745620,12770,12770,12770,12770,0
20241122,092300,6745620,12770,12770,12770,12770,0
20241122,092200,6745620,12770,12770,12770,12770,0
20241122,092100,6745620,12770,12770,12770,12770,0
20241122,092000,6745620,12770,12770,12770,12770,0
20241122,091900,6745620,12770,12770,12770,12770,0
20241122,091800,6745620,12770,12770,12770,12770,0
20241122,091700,6745620,12770,12770,12770,12770,0
20241122,091600,6745620,12770,12770,12770,12770,0
20241122,091500,6745620,12770,12770,12770,12770,320
20241122,091400,2659220,12770,12770,12770,12770,0
20241122,091300,2659220,12770,12770,12770,12770,0
20241122,091200,2659220,12770,12770,12770,12770,0
20241122,091100,2659220,12770,12770,12770,12770,2
20241122,091000,2633680,12770,12770,12770,12770,21
20241122,090900,2365510,12650,12650,12650,12650,0
20241122,090800,2365510,12650,12650,12650,12650,0
20241122,090700,2365510,12650,12650,12650,12650,0
20241122,090600,2365510,12650,12650,12650,12650,8
20241122,090500,2264310,12650,12650,12650,12650,82
20241122,090400,1227010,12650,12650,12650,12650,0
20241122,090300,1227010,12650,12650,12650,12650,60
20241122,090200,468010,12650,12650,12650,12650,0
20241122,090100,468010,12650,12650,12650,12650,33
20241122,090000,50560,12640,12640,12640,12640,4