KissMeData/001080/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,183300,2906850,30400,30400,30400,30400,1
20241120,183200,2906850,30400,30400,30400,30400,0
20241120,183100,2906850,30400,30400,30400,30400,0
20241120,183000,2906850,30400,30400,30400,30400,0
20241120,182900,2906850,30400,30400,30400,30400,0
20241120,182800,2906850,30400,30400,30400,30400,0
20241120,182700,2906850,30400,30400,30400,30400,0
20241120,182600,2906850,30400,30400,30400,30400,0
20241120,182500,2906850,30400,30400,30400,30400,0
20241120,182400,2906850,30400,30400,30400,30400,0
20241120,182300,2906850,30400,30400,30400,30400,0
20241120,182200,2906850,30400,30400,30400,30400,0
20241120,182100,2906850,30400,30400,30400,30400,0
20241120,182000,2906850,30400,30400,30400,30400,0
20241120,181900,2906850,30400,30400,30400,30400,0
20241120,181800,2906850,30400,30400,30400,30400,0
20241120,181700,2906850,30400,30400,30400,30400,0
20241120,181600,2906850,30400,30400,30400,30400,0
20241120,181500,2906850,30400,30400,30400,30400,0
20241120,181400,2906850,30400,30400,30400,30400,0
20241120,181300,2906850,30400,30400,30400,30400,0
20241120,181200,2906850,30400,30400,30400,30400,0
20241120,181100,2906850,30400,30400,30400,30400,0
20241120,181000,2906850,30400,30400,30400,30400,0
20241120,180900,2906850,30400,30400,30400,30400,0
20241120,180800,2906850,30400,30400,30400,30400,0
20241120,180700,2906850,30400,30400,30400,30400,0
20241120,180600,2906850,30400,30400,30400,30400,0
20241120,180500,2906850,30400,30400,30400,30400,0
20241120,180400,2906850,30400,30400,30400,30400,0
20241120,180300,2906850,30400,30400,30400,30400,1
20241120,180200,2906850,30400,30400,30400,30400,0
20241120,180100,2906850,30400,30400,30400,30400,0
20241120,180000,2906850,30400,30400,30400,30400,0
20241120,175900,2906850,30400,30400,30400,30400,0
20241120,175800,2906850,30400,30400,30400,30400,0
20241120,175700,2906850,30400,30400,30400,30400,0
20241120,175600,2906850,30400,30400,30400,30400,0
20241120,175500,2906850,30400,30400,30400,30400,0
20241120,175400,2906850,30400,30400,30400,30400,0
20241120,175300,2906850,30400,30400,30400,30400,0
20241120,175200,2906850,30400,30400,30400,30400,0
20241120,175100,2906850,30400,30400,30400,30400,0
20241120,175000,2906850,30400,30400,30400,30400,0
20241120,174900,2906850,30400,30400,30400,30400,0
20241120,174800,2906850,30400,30400,30400,30400,0
20241120,174700,2906850,30400,30400,30400,30400,0
20241120,174600,2906850,30400,30400,30400,30400,0
20241120,174500,2906850,30400,30400,30400,30400,0
20241120,174400,2906850,30400,30400,30400,30400,0
20241120,174300,2906850,30400,30400,30400,30400,0
20241120,174200,2906850,30400,30400,30400,30400,0
20241120,174100,2906850,30400,30400,30400,30400,0
20241120,174000,2906850,30400,30400,30400,30400,0
20241120,173900,2906850,30400,30400,30400,30400,0
20241120,173800,2906850,30400,30400,30400,30400,0
20241120,173700,2906850,30400,30400,30400,30400,0
20241120,173600,2906850,30400,30400,30400,30400,0
20241120,173500,2906850,30400,30400,30400,30400,0
20241120,173400,2906850,30400,30400,30400,30400,0
20241120,173300,2906850,30400,30400,30400,30400,1
20241120,173200,2906850,30400,30400,30400,30400,0
20241120,173100,2906850,30400,30400,30400,30400,0
20241120,173000,2906850,30400,30400,30400,30400,0
20241120,172900,2906850,30400,30400,30400,30400,0
20241120,172800,2906850,30400,30400,30400,30400,0
20241120,172700,2906850,30400,30400,30400,30400,0
20241120,172600,2906850,30400,30400,30400,30400,0
20241120,172500,2906850,30400,30400,30400,30400,0
20241120,172400,2906850,30400,30400,30400,30400,0
20241120,172300,2906850,30400,30400,30400,30400,0
20241120,172200,2906850,30400,30400,30400,30400,0
20241120,172100,2906850,30400,30400,30400,30400,0
20241120,172000,2906850,30400,30400,30400,30400,0
20241120,171900,2906850,30400,30400,30400,30400,0
20241120,171800,2906850,30400,30400,30400,30400,0
20241120,171700,2906850,30400,30400,30400,30400,0
20241120,171600,2906850,30400,30400,30400,30400,0
20241120,171500,2906850,30400,30400,30400,30400,0
20241120,171400,2906850,30400,30400,30400,30400,0
20241120,171300,2906850,30400,30400,30400,30400,0
20241120,171200,2906850,30400,30400,30400,30400,0
20241120,171100,2906850,30400,30400,30400,30400,0
20241120,171000,2906850,30400,30400,30400,30400,0
20241120,170900,2906850,30400,30400,30400,30400,0
20241120,170800,2906850,30400,30400,30400,30400,0
20241120,170700,2906850,30400,30400,30400,30400,0
20241120,170600,2906850,30400,30400,30400,30400,0
20241120,170500,2906850,30400,30400,30400,30400,0
20241120,170400,2906850,30400,30400,30400,30400,0
20241120,170300,2906850,30400,30400,30400,30400,1
20241120,170200,2906850,30400,30400,30400,30400,0
20241120,170100,2906850,30400,30400,30400,30400,0
20241120,170000,2906850,30400,30400,30400,30400,0
20241120,165900,2906850,30400,30400,30400,30400,0
20241120,165800,2906850,30400,30400,30400,30400,0
20241120,165700,2906850,30400,30400,30400,30400,0
20241120,165600,2906850,30400,30400,30400,30400,0
20241120,165500,2906850,30400,30400,30400,30400,0
20241120,165400,2906850,30400,30400,30400,30400,0
20241120,165300,2906850,30400,30400,30400,30400,0
20241120,165200,2906850,30400,30400,30400,30400,0
20241120,165100,2906850,30400,30400,30400,30400,0
20241120,165000,2906850,30400,30400,30400,30400,0
20241120,164900,2906850,30400,30400,30400,30400,0
20241120,164800,2906850,30400,30400,30400,30400,0
20241120,164700,2906850,30400,30400,30400,30400,0
20241120,164600,2906850,30400,30400,30400,30400,0
20241120,164500,2906850,30400,30400,30400,30400,0
20241120,164400,2906850,30400,30400,30400,30400,0
20241120,164300,2906850,30400,30400,30400,30400,0
20241120,164200,2906850,30400,30400,30400,30400,0
20241120,164100,2906850,30400,30400,30400,30400,0
20241120,164000,2906850,30400,30400,30400,30400,0
20241120,163900,2906850,30400,30400,30400,30400,0
20241120,163800,2906850,30400,30400,30400,30400,0
20241120,163700,2906850,30400,30400,30400,30400,0
20241120,163600,2906850,30400,30400,30400,30400,0
20241120,163500,2906850,30400,30400,30400,30400,0
20241120,163400,2906850,30400,30400,30400,30400,0
20241120,163300,2906850,30400,30400,30400,30400,1
20241120,163200,2906850,30400,30400,30400,30400,0
20241120,163100,2906850,30400,30400,30400,30400,0
20241120,163000,2906850,30400,30400,30400,30400,0
20241120,162900,2906850,30400,30400,30400,30400,0
20241120,162800,2906850,30400,30400,30400,30400,0
20241120,162700,2906850,30400,30400,30400,30400,0
20241120,162600,2906850,30400,30400,30400,30400,0
20241120,162500,2906850,30400,30400,30400,30400,0
20241120,162400,2906850,30400,30400,30400,30400,0
20241120,162300,2906850,30400,30400,30400,30400,0
20241120,162200,2906850,30400,30400,30400,30400,0
20241120,162100,2906850,30400,30400,30400,30400,0
20241120,162000,2906850,30400,30400,30400,30400,0
20241120,161900,2906850,30400,30400,30400,30400,0
20241120,161800,2906850,30400,30400,30400,30400,0
20241120,161700,2906850,30400,30400,30400,30400,0
20241120,161600,2906850,30400,30400,30400,30400,0
20241120,161500,2906850,30400,30400,30400,30400,0
20241120,161400,2906850,30400,30400,30400,30400,0
20241120,161300,2906850,30400,30400,30400,30400,0
20241120,161200,2906850,30400,30400,30400,30400,0
20241120,161100,2906850,30400,30400,30400,30400,0
20241120,161000,2906850,30400,30400,30400,30400,0
20241120,160900,2906850,30400,30400,30400,30400,0
20241120,160800,2906850,30400,30400,30400,30400,0
20241120,160700,2906850,30400,30400,30400,30400,0
20241120,160600,2906850,30400,30400,30400,30400,0
20241120,160500,2906850,30400,30400,30400,30400,0
20241120,160400,2906850,30400,30400,30400,30400,0
20241120,160300,2906850,30400,30400,30400,30400,1
20241120,160200,2906850,30400,30400,30400,30400,0
20241120,160100,2906850,30400,30400,30400,30400,0
20241120,160000,2906850,30400,30400,30400,30400,0
20241120,155900,2906850,30400,30400,30400,30400,0
20241120,155800,2906850,30400,30400,30400,30400,0
20241120,155700,2906850,30400,30400,30400,30400,0
20241120,155600,2906850,30400,30400,30400,30400,0
20241120,155500,2906850,30400,30400,30400,30400,0
20241120,155400,2906850,30400,30400,30400,30400,0
20241120,155300,2906850,30400,30400,30400,30400,0
20241120,155200,2906850,30400,30400,30400,30400,0
20241120,155100,2906850,30400,30400,30400,30400,0
20241120,155000,2906850,30400,30400,30400,30400,0
20241120,154900,2906850,30400,30400,30400,30400,0
20241120,154800,2906850,30400,30400,30400,30400,0
20241120,154700,2906850,30400,30400,30400,30400,0
20241120,154600,2906850,30400,30400,30400,30400,0
20241120,154500,2906850,30400,30400,30400,30400,0
20241120,154400,2906850,30400,30400,30400,30400,0
20241120,154300,2906850,30400,30400,30400,30400,0
20241120,154200,2906850,30400,30400,30400,30400,0
20241120,154100,2906850,30400,30400,30400,30400,0
20241120,154000,2906850,30400,30400,30400,30400,0
20241120,153900,2906850,30400,30400,30400,30400,0
20241120,153800,2906850,30400,30400,30400,30400,0
20241120,153700,2906850,30400,30400,30400,30400,0
20241120,153600,2906850,30400,30400,30400,30400,0
20241120,153500,2906850,30400,30400,30400,30400,0
20241120,153400,2906850,30400,30400,30400,30400,0
20241120,153300,2906850,30400,30400,30400,30400,1
20241120,153200,2906850,30400,30400,30400,30400,0
20241120,153100,2906850,30400,30400,30400,30400,0
20241120,153000,2906850,30400,30400,30400,30400,1
20241120,152900,2876450,30250,30250,30250,30250,0
20241120,152800,2876450,30250,30250,30250,30250,0
20241120,152700,2876450,30250,30250,30250,30250,0
20241120,152600,2876450,30250,30250,30250,30250,0
20241120,152500,2876450,30250,30250,30250,30250,0
20241120,152400,2876450,30250,30250,30250,30250,0
20241120,152300,2876450,30250,30250,30250,30250,0
20241120,152200,2876450,30250,30250,30250,30250,0
20241120,152100,2876450,30250,30250,30250,30250,0
20241120,152000,2876450,30250,30250,30250,30250,0
20241120,151900,2876450,30250,30250,30250,30250,3
20241120,151800,2785700,30250,30250,30250,30250,0
20241120,151700,2785700,30250,30250,30300,30250,5
20241120,151600,2634300,30400,30400,30400,30400,0
20241120,151500,2634300,30400,30400,30400,30400,0
20241120,151400,2634300,30400,30400,30400,30400,0
20241120,151300,2634300,30400,30400,30400,30400,0
20241120,151200,2634300,30400,30400,30400,30400,0
20241120,151100,2634300,30400,30400,30400,30400,0
20241120,151000,2634300,30400,30400,30400,30400,0
20241120,150900,2634300,30400,30400,30400,30400,0
20241120,150800,2634300,30400,30400,30400,30400,0
20241120,150700,2634300,30400,30400,30400,30400,0
20241120,150600,2634300,30400,30400,30400,30400,0
20241120,150500,2634300,30400,30400,30400,30400,0
20241120,150400,2634300,30400,30400,30400,30400,0
20241120,150300,2634300,30400,30400,30400,30400,0
20241120,150200,2634300,30400,30400,30400,30400,0
20241120,150100,2634300,30400,30400,30400,30400,0
20241120,150000,2634300,30400,30400,30400,30400,0
20241120,145900,2634300,30400,30400,30400,30400,0
20241120,145800,2634300,30400,30400,30400,30400,0
20241120,145700,2634300,30400,30400,30400,30400,0
20241120,145600,2634300,30400,30400,30400,30400,0
20241120,145500,2634300,30400,30400,30400,30400,0
20241120,145400,2634300,30400,30400,30400,30400,0
20241120,145300,2634300,30400,30400,30400,30400,0
20241120,145200,2634300,30400,30400,30400,30400,0
20241120,145100,2634300,30400,30400,30400,30400,0
20241120,145000,2634300,30400,30400,30400,30400,0
20241120,144900,2634300,30400,30400,30400,30400,0
20241120,144800,2634300,30400,30400,30400,30400,0
20241120,144700,2634300,30400,30400,30400,30400,0
20241120,144600,2634300,30400,30400,30400,30400,0
20241120,144500,2634300,30400,30400,30400,30400,0
20241120,144400,2634300,30400,30400,30400,30400,0
20241120,144300,2634300,30400,30400,30400,30400,0
20241120,144200,2634300,30400,30400,30400,30400,0
20241120,144100,2634300,30400,30400,30400,30400,0
20241120,144000,2634300,30400,30400,30400,30400,0
20241120,143900,2634300,30400,30400,30400,30400,0
20241120,143800,2634300,30400,30400,30400,30400,0
20241120,143700,2634300,30400,30400,30400,30400,0
20241120,143600,2634300,30400,30400,30400,30400,0
20241120,143500,2634300,30400,30400,30400,30400,0
20241120,143400,2634300,30400,30400,30400,30400,1
20241120,143300,2603900,30350,30350,30350,30350,0
20241120,143200,2603900,30350,30350,30350,30350,0
20241120,143100,2603900,30350,30350,30350,30350,0
20241120,143000,2603900,30350,30350,30350,30350,0
20241120,142900,2603900,30350,30350,30350,30350,0
20241120,142800,2603900,30350,30350,30350,30350,0
20241120,142700,2603900,30350,30350,30350,30350,0
20241120,142600,2603900,30350,30350,30350,30350,0
20241120,142500,2603900,30350,30350,30350,30350,0
20241120,142400,2603900,30350,30350,30350,30350,0
20241120,142300,2603900,30350,30350,30350,30350,0
20241120,142200,2603900,30350,30350,30350,30350,0
20241120,142100,2603900,30350,30350,30350,30350,0
20241120,142000,2603900,30350,30350,30350,30350,0
20241120,141900,2603900,30350,30350,30350,30350,0
20241120,141800,2603900,30350,30350,30350,30350,0
20241120,141700,2603900,30350,30350,30350,30350,0
20241120,141600,2603900,30350,30350,30350,30350,0
20241120,141500,2603900,30350,30350,30350,30350,0
20241120,141400,2603900,30350,30350,30350,30350,0
20241120,141300,2603900,30350,30350,30350,30350,0
20241120,141200,2603900,30350,30350,30350,30350,0
20241120,141100,2603900,30350,30350,30350,30350,0
20241120,141000,2603900,30350,30350,30350,30350,0
20241120,140900,2603900,30350,30350,30350,30350,0
20241120,140800,2603900,30350,30350,30350,30350,0
20241120,140700,2603900,30350,30350,30350,30350,0
20241120,140600,2603900,30350,30350,30350,30350,0
20241120,140500,2603900,30350,30350,30350,30350,0
20241120,140400,2603900,30350,30350,30350,30350,0
20241120,140300,2603900,30350,30350,30350,30350,0
20241120,140200,2603900,30350,30350,30350,30350,0
20241120,140100,2603900,30350,30350,30350,30350,0
20241120,140000,2603900,30350,30350,30350,30350,0
20241120,135900,2603900,30350,30350,30350,30350,16
20241120,135800,2118300,30400,30400,30400,30400,0
20241120,135700,2118300,30400,30400,30400,30400,0
20241120,135600,2118300,30400,30400,30400,30400,0
20241120,135500,2118300,30400,30400,30400,30400,0
20241120,135400,2118300,30400,30400,30400,30400,0
20241120,135300,2118300,30400,30400,30400,30400,0
20241120,135200,2118300,30400,30400,30400,30400,0
20241120,135100,2118300,30400,30400,30400,30400,0
20241120,135000,2118300,30400,30400,30400,30400,0
20241120,134900,2118300,30400,30400,30400,30400,0
20241120,134800,2118300,30400,30400,30400,30400,0
20241120,134700,2118300,30400,30400,30400,30400,0
20241120,134600,2118300,30400,30400,30400,30400,0
20241120,134500,2118300,30400,30400,30400,30400,0
20241120,134400,2118300,30400,30400,30400,30400,0
20241120,134300,2118300,30400,30400,30400,30400,0
20241120,134200,2118300,30400,30400,30400,30400,0
20241120,134100,2118300,30400,30400,30400,30400,0
20241120,134000,2118300,30400,30400,30400,30400,0
20241120,133900,2118300,30400,30400,30400,30400,0
20241120,133800,2118300,30400,30400,30400,30400,0
20241120,133700,2118300,30400,30400,30400,30400,0
20241120,133600,2118300,30400,30400,30400,30400,0
20241120,133500,2118300,30400,30400,30400,30400,0
20241120,133400,2118300,30400,30400,30400,30400,0
20241120,133300,2118300,30400,30400,30400,30400,0
20241120,133200,2118300,30400,30400,30400,30400,0
20241120,133100,2118300,30400,30400,30400,30400,0
20241120,133000,2118300,30400,30400,30400,30400,0
20241120,132900,2118300,30400,30400,30400,30400,0
20241120,132800,2118300,30400,30400,30400,30400,0
20241120,132700,2118300,30400,30400,30400,30400,0
20241120,132600,2118300,30400,30400,30400,30400,0
20241120,132500,2118300,30400,30400,30400,30400,0
20241120,132400,2118300,30400,30400,30400,30400,0
20241120,132300,2118300,30400,30400,30400,30400,0
20241120,132200,2118300,30400,30400,30400,30400,0
20241120,132100,2118300,30400,30400,30400,30400,0
20241120,132000,2118300,30400,30400,30400,30400,0
20241120,131900,2118300,30400,30400,30400,30400,0
20241120,131800,2118300,30400,30400,30400,30400,0
20241120,131700,2118300,30400,30400,30400,30400,0
20241120,131600,2118300,30400,30400,30400,30400,0
20241120,131500,2118300,30400,30400,30400,30400,0
20241120,131400,2118300,30400,30400,30400,30400,0
20241120,131300,2118300,30400,30400,30400,30400,0
20241120,131200,2118300,30400,30400,30400,30400,0
20241120,131100,2118300,30400,30400,30400,30400,0
20241120,131000,2118300,30400,30400,30400,30400,0
20241120,130900,2118300,30400,30400,30400,30400,0
20241120,130800,2118300,30400,30400,30400,30400,0
20241120,130700,2118300,30400,30400,30400,30400,0
20241120,130600,2118300,30400,30400,30400,30400,0
20241120,130500,2118300,30400,30400,30400,30400,0
20241120,130400,2118300,30400,30400,30400,30400,0
20241120,130300,2118300,30400,30400,30400,30400,0
20241120,130200,2118300,30400,30400,30400,30400,0
20241120,130100,2118300,30400,30400,30400,30400,0
20241120,130000,2118300,30400,30400,30400,30400,0
20241120,125900,2118300,30400,30400,30400,30400,0
20241120,125800,2118300,30400,30400,30400,30400,0
20241120,125700,2118300,30400,30400,30400,30400,0
20241120,125600,2118300,30400,30400,30400,30400,0
20241120,125500,2118300,30400,30400,30400,30400,0
20241120,125400,2118300,30400,30400,30400,30400,0
20241120,125300,2118300,30400,30400,30400,30400,0
20241120,125200,2118300,30400,30400,30400,30400,0
20241120,125100,2118300,30400,30400,30400,30400,0
20241120,125000,2118300,30400,30400,30400,30400,0
20241120,124900,2118300,30400,30400,30400,30400,0
20241120,124800,2118300,30400,30400,30400,30400,0
20241120,124700,2118300,30400,30400,30400,30400,0
20241120,124600,2118300,30400,30400,30400,30400,1
20241120,124500,2087900,30350,30350,30350,30350,0
20241120,124400,2087900,30350,30350,30350,30350,0
20241120,124300,2087900,30350,30350,30350,30350,0
20241120,124200,2087900,30350,30350,30350,30350,0
20241120,124100,2087900,30350,30350,30350,30350,0
20241120,124000,2087900,30350,30350,30350,30350,0
20241120,123900,2087900,30350,30350,30350,30350,0
20241120,123800,2087900,30350,30350,30350,30350,0
20241120,123700,2087900,30350,30350,30350,30350,0
20241120,123600,2087900,30350,30350,30350,30350,0
20241120,123500,2087900,30350,30350,30350,30350,0
20241120,123400,2087900,30350,30350,30350,30350,0
20241120,123300,2087900,30350,30350,30350,30350,0
20241120,123200,2087900,30350,30350,30350,30350,0
20241120,123100,2087900,30350,30350,30350,30350,0
20241120,123000,2087900,30350,30350,30350,30350,0
20241120,122900,2087900,30350,30350,30350,30350,0
20241120,122800,2087900,30350,30350,30350,30350,0
20241120,122700,2087900,30350,30350,30350,30350,0
20241120,122600,2087900,30350,30350,30350,30350,0
20241120,122500,2087900,30350,30350,30350,30350,0
20241120,122400,2087900,30350,30350,30350,30350,0
20241120,122300,2087900,30350,30350,30350,30350,0
20241120,122200,2087900,30350,30350,30350,30350,0
20241120,122100,2087900,30350,30350,30350,30350,0
20241120,122000,2087900,30350,30350,30350,30350,0
20241120,121900,2087900,30350,30350,30350,30350,0
20241120,121800,2087900,30350,30350,30350,30350,0
20241120,121700,2087900,30350,30350,30350,30350,0
20241120,121600,2087900,30350,30350,30350,30350,0
20241120,121500,2087900,30350,30350,30350,30350,0
20241120,121400,2087900,30350,30350,30350,30350,0
20241120,121300,2087900,30350,30350,30350,30350,0
20241120,121200,2087900,30350,30350,30350,30350,0
20241120,121100,2087900,30350,30350,30350,30350,0
20241120,121000,2087900,30350,30350,30350,30350,0
20241120,120900,2087900,30350,30350,30350,30350,0
20241120,120800,2087900,30350,30350,30350,30350,2
20241120,120700,2027200,30250,30250,30250,30250,0
20241120,120600,2027200,30250,30250,30250,30250,0
20241120,120500,2027200,30250,30250,30250,30250,0
20241120,120400,2027200,30250,30250,30250,30250,0
20241120,120300,2027200,30250,30250,30250,30250,0
20241120,120200,2027200,30250,30250,30250,30250,0
20241120,120100,2027200,30250,30250,30250,30250,0
20241120,120000,2027200,30250,30250,30250,30250,0
20241120,115900,2027200,30250,30250,30250,30250,0
20241120,115800,2027200,30250,30250,30250,30250,0
20241120,115700,2027200,30250,30250,30250,30250,0
20241120,115600,2027200,30250,30250,30250,30250,0
20241120,115500,2027200,30250,30250,30250,30250,0
20241120,115400,2027200,30250,30250,30250,30250,0
20241120,115300,2027200,30250,30250,30250,30250,0
20241120,115200,2027200,30250,30250,30250,30250,0
20241120,115100,2027200,30250,30250,30250,30250,0
20241120,115000,2027200,30250,30250,30250,30250,0
20241120,114900,2027200,30250,30250,30250,30250,0
20241120,114800,2027200,30250,30250,30250,30250,0
20241120,114700,2027200,30250,30250,30250,30250,0
20241120,114600,2027200,30250,30250,30250,30250,0
20241120,114500,2027200,30250,30250,30250,30250,0
20241120,114400,2027200,30250,30250,30250,30250,0
20241120,114300,2027200,30250,30250,30250,30250,0
20241120,114200,2027200,30250,30250,30250,30250,0
20241120,114100,2027200,30250,30250,30250,30250,0
20241120,114000,2027200,30250,30250,30250,30250,0
20241120,113900,2027200,30250,30250,30250,30250,0
20241120,113800,2027200,30250,30250,30250,30250,0
20241120,113700,2027200,30250,30250,30250,30250,0
20241120,113600,2027200,30250,30250,30250,30250,0
20241120,113500,2027200,30250,30250,30250,30250,0
20241120,113400,2027200,30250,30250,30250,30250,0
20241120,113300,2027200,30250,30250,30250,30250,0
20241120,113200,2027200,30250,30250,30250,30250,0
20241120,113100,2027200,30250,30250,30250,30250,0
20241120,113000,2027200,30250,30250,30250,30250,0
20241120,112900,2027200,30250,30250,30250,30250,0
20241120,112800,2027200,30250,30250,30250,30250,0
20241120,112700,2027200,30250,30250,30250,30250,0
20241120,112600,2027200,30250,30250,30250,30250,0
20241120,112500,2027200,30250,30250,30250,30250,0
20241120,112400,2027200,30250,30250,30250,30250,0
20241120,112300,2027200,30250,30250,30250,30250,0
20241120,112200,2027200,30250,30250,30250,30250,0
20241120,112100,2027200,30250,30250,30250,30250,0
20241120,112000,2027200,30250,30250,30250,30250,0
20241120,111900,2027200,30250,30250,30250,30250,0
20241120,111800,2027200,30250,30250,30250,30250,0
20241120,111700,2027200,30250,30250,30250,30250,0
20241120,111600,2027200,30250,30250,30250,30250,0
20241120,111500,2027200,30250,30250,30250,30250,0
20241120,111400,2027200,30250,30250,30250,30250,0
20241120,111300,2027200,30250,30250,30250,30250,0
20241120,111200,2027200,30250,30250,30250,30250,0
20241120,111100,2027200,30250,30250,30250,30250,0
20241120,111000,2027200,30250,30250,30250,30250,0
20241120,110900,2027200,30250,30250,30250,30250,0
20241120,110800,2027200,30250,30250,30250,30250,0
20241120,110700,2027200,30250,30250,30250,30250,0
20241120,110600,2027200,30250,30250,30250,30250,0
20241120,110500,2027200,30250,30250,30250,30250,0
20241120,110400,2027200,30250,30250,30250,30250,0
20241120,110300,2027200,30250,30250,30250,30250,0
20241120,110200,2027200,30250,30250,30250,30250,0
20241120,110100,2027200,30250,30250,30250,30250,0
20241120,110000,2027200,30250,30250,30250,30250,0
20241120,105900,2027200,30250,30250,30250,30250,0
20241120,105800,2027200,30250,30250,30250,30250,0
20241120,105700,2027200,30250,30250,30250,30250,0
20241120,105600,2027200,30250,30250,30250,30250,0
20241120,105500,2027200,30250,30250,30250,30250,0
20241120,105400,2027200,30250,30250,30250,30250,0
20241120,105300,2027200,30250,30250,30250,30250,0
20241120,105200,2027200,30250,30250,30250,30250,0
20241120,105100,2027200,30250,30250,30250,30250,0
20241120,105000,2027200,30250,30250,30250,30250,0
20241120,104900,2027200,30250,30250,30250,30250,0
20241120,104800,2027200,30250,30250,30250,30250,0
20241120,104700,2027200,30250,30250,30250,30250,0
20241120,104600,2027200,30250,30250,30250,30250,0
20241120,104500,2027200,30250,30250,30250,30250,0
20241120,104400,2027200,30250,30250,30250,30250,0
20241120,104300,2027200,30250,30250,30250,30250,0
20241120,104200,2027200,30250,30250,30250,30250,0
20241120,104100,2027200,30250,30250,30250,30250,0
20241120,104000,2027200,30250,30250,30250,30250,0
20241120,103900,2027200,30250,30250,30250,30250,0
20241120,103800,2027200,30250,30250,30250,30250,0
20241120,103700,2027200,30250,30250,30250,30250,0
20241120,103600,2027200,30250,30250,30250,30250,0
20241120,103500,2027200,30250,30250,30250,30250,0
20241120,103400,2027200,30250,30250,30250,30250,0
20241120,103300,2027200,30250,30250,30250,30250,0
20241120,103200,2027200,30250,30250,30250,30250,0
20241120,103100,2027200,30250,30250,30250,30250,0
20241120,103000,2027200,30250,30250,30250,30250,0
20241120,102900,2027200,30250,30250,30250,30250,0
20241120,102800,2027200,30250,30250,30250,30250,0
20241120,102700,2027200,30250,30250,30250,30250,0
20241120,102600,2027200,30250,30250,30250,30250,0
20241120,102500,2027200,30250,30250,30250,30250,0
20241120,102400,2027200,30250,30250,30250,30250,0
20241120,102300,2027200,30250,30250,30250,30250,0
20241120,102200,2027200,30250,30250,30250,30250,0
20241120,102100,2027200,30250,30250,30250,30250,0
20241120,102000,2027200,30250,30250,30250,30250,0
20241120,101900,2027200,30250,30250,30250,30250,0
20241120,101800,2027200,30250,30250,30250,30250,0
20241120,101700,2027200,30250,30250,30250,30250,0
20241120,101600,2027200,30250,30250,30250,30250,0
20241120,101500,2027200,30250,30250,30250,30250,0
20241120,101400,2027200,30250,30250,30250,30250,0
20241120,101300,2027200,30250,30250,30250,30250,0
20241120,101200,2027200,30250,30250,30250,30250,0
20241120,101100,2027200,30250,30250,30250,30250,0
20241120,101000,2027200,30250,30250,30250,30250,0
20241120,100900,2027200,30250,30250,30250,30250,0
20241120,100800,2027200,30250,30250,30250,30250,0
20241120,100700,2027200,30250,30250,30250,30250,0
20241120,100600,2027200,30250,30250,30250,30250,0
20241120,100500,2027200,30250,30250,30250,30250,0
20241120,100400,2027200,30250,30250,30250,30250,0
20241120,100300,2027200,30250,30250,30250,30250,0
20241120,100200,2027200,30250,30250,30250,30250,16
20241120,100100,1543200,30400,30250,30400,30250,47
20241120,100000,121000,30250,30250,30250,30250,0
20241120,095900,121000,30250,30250,30250,30250,0
20241120,095800,121000,30250,30250,30250,30250,0
20241120,095700,121000,30250,30250,30250,30250,0
20241120,095600,121000,30250,30250,30250,30250,0
20241120,095500,121000,30250,30250,30250,30250,0
20241120,095400,121000,30250,30250,30250,30250,0
20241120,095300,121000,30250,30250,30250,30250,0
20241120,095200,121000,30250,30250,30250,30250,0
20241120,095100,121000,30250,30250,30250,30250,0
20241120,095000,121000,30250,30250,30250,30250,0
20241120,094900,121000,30250,30250,30250,30250,0
20241120,094800,121000,30250,30250,30250,30250,0
20241120,094700,121000,30250,30250,30250,30250,0
20241120,094600,121000,30250,30250,30250,30250,0
20241120,094500,121000,30250,30250,30250,30250,0
20241120,094400,121000,30250,30250,30250,30250,0
20241120,094300,121000,30250,30250,30250,30250,0
20241120,094200,121000,30250,30250,30250,30250,0
20241120,094100,121000,30250,30250,30250,30250,0
20241120,094000,121000,30250,30250,30250,30250,0
20241120,093900,121000,30250,30250,30250,30250,0
20241120,093800,121000,30250,30250,30250,30250,0
20241120,093700,121000,30250,30250,30250,30250,0
20241120,093600,121000,30250,30250,30250,30250,0
20241120,093500,121000,30250,30250,30250,30250,0
20241120,093400,121000,30250,30250,30250,30250,0
20241120,093300,121000,30250,30250,30250,30250,0
20241120,093200,121000,30250,30250,30250,30250,0
20241120,093100,121000,30250,30250,30250,30250,0
20241120,093000,121000,30250,30250,30250,30250,0
20241120,092900,121000,30250,30250,30250,30250,0
20241120,092800,121000,30250,30250,30250,30250,0
20241120,092700,121000,30250,30250,30250,30250,0
20241120,092600,121000,30250,30250,30250,30250,3
20241120,092500,30250,30250,30250,30250,30250,0
20241120,092400,30250,30250,30250,30250,30250,0
20241120,092300,30250,30250,30250,30250,30250,0
20241120,092200,30250,30250,30250,30250,30250,0
20241120,092100,30250,30250,30250,30250,30250,0
20241120,092000,30250,30250,30250,30250,30250,1
20241120,091900,0,30200,30200,30200,30200,0
20241120,091800,0,30200,30200,30200,30200,0
20241120,091700,0,30200,30200,30200,30200,0
20241120,091600,0,30200,30200,30200,30200,0
20241120,091500,0,30200,30200,30200,30200,0
20241120,091400,0,30200,30200,30200,30200,0
20241120,091300,0,30200,30200,30200,30200,0
20241120,091200,0,30200,30200,30200,30200,0
20241120,091100,0,30200,30200,30200,30200,0
20241120,091000,0,30200,30200,30200,30200,0
20241120,090900,0,30200,30200,30200,30200,0
20241120,090800,0,30200,30200,30200,30200,0
20241120,090700,0,30200,30200,30200,30200,0
20241120,090600,0,30200,30200,30200,30200,0
20241120,090500,0,30200,30200,30200,30200,0
20241120,090400,0,30200,30200,30200,30200,0
20241120,090300,0,30200,30200,30200,30200,0
20241120,090200,0,30200,30200,30200,30200,0
20241120,090100,0,30200,30200,30200,30200,0
20241120,090000,0,30200,30200,30200,30200,0