KissMeData/001270/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,183300,14596950,21950,21950,21950,21950,13
20231130,183200,14596950,21950,21950,21950,21950,0
20231130,183100,14596950,21950,21950,21950,21950,0
20231130,183000,14596950,21950,21950,21950,21950,0
20231130,182900,14596950,21950,21950,21950,21950,0
20231130,182800,14596950,21950,21950,21950,21950,0
20231130,182700,14596950,21950,21950,21950,21950,0
20231130,182600,14596950,21950,21950,21950,21950,0
20231130,182500,14596950,21950,21950,21950,21950,0
20231130,182400,14596950,21950,21950,21950,21950,0
20231130,182300,14596950,21950,21950,21950,21950,0
20231130,182200,14596950,21950,21950,21950,21950,0
20231130,182100,14596950,21950,21950,21950,21950,0
20231130,182000,14596950,21950,21950,21950,21950,0
20231130,181900,14596950,21950,21950,21950,21950,0
20231130,181800,14596950,21950,21950,21950,21950,0
20231130,181700,14596950,21950,21950,21950,21950,0
20231130,181600,14596950,21950,21950,21950,21950,0
20231130,181500,14596950,21950,21950,21950,21950,0
20231130,181400,14596950,21950,21950,21950,21950,0
20231130,181300,14596950,21950,21950,21950,21950,0
20231130,181200,14596950,21950,21950,21950,21950,0
20231130,181100,14596950,21950,21950,21950,21950,0
20231130,181000,14596950,21950,21950,21950,21950,0
20231130,180900,14596950,21950,21950,21950,21950,0
20231130,180800,14596950,21950,21950,21950,21950,0
20231130,180700,14596950,21950,21950,21950,21950,0
20231130,180600,14596950,21950,21950,21950,21950,0
20231130,180500,14596950,21950,21950,21950,21950,0
20231130,180400,14596950,21950,21950,21950,21950,0
20231130,180300,14596950,21950,21950,21950,21950,13
20231130,180200,14596950,21950,21950,21950,21950,0
20231130,180100,14596950,21950,21950,21950,21950,0
20231130,180000,14596950,21950,21950,21950,21950,0
20231130,175900,14596950,21950,21950,21950,21950,0
20231130,175800,14596950,21950,21950,21950,21950,0
20231130,175700,14596950,21950,21950,21950,21950,0
20231130,175600,14596950,21950,21950,21950,21950,0
20231130,175500,14596950,21950,21950,21950,21950,0
20231130,175400,14596950,21950,21950,21950,21950,0
20231130,175300,14596950,21950,21950,21950,21950,0
20231130,175200,14596950,21950,21950,21950,21950,0
20231130,175100,14596950,21950,21950,21950,21950,0
20231130,175000,14596950,21950,21950,21950,21950,0
20231130,174900,14596950,21950,21950,21950,21950,0
20231130,174800,14596950,21950,21950,21950,21950,0
20231130,174700,14596950,21950,21950,21950,21950,0
20231130,174600,14596950,21950,21950,21950,21950,0
20231130,174500,14596950,21950,21950,21950,21950,0
20231130,174400,14596950,21950,21950,21950,21950,0
20231130,174300,14596950,21950,21950,21950,21950,0
20231130,174200,14596950,21950,21950,21950,21950,0
20231130,174100,14596950,21950,21950,21950,21950,0
20231130,174000,14596950,21950,21950,21950,21950,0
20231130,173900,14596950,21950,21950,21950,21950,0
20231130,173800,14596950,21950,21950,21950,21950,0
20231130,173700,14596950,21950,21950,21950,21950,0
20231130,173600,14596950,21950,21950,21950,21950,0
20231130,173500,14596950,21950,21950,21950,21950,0
20231130,173400,14596950,21950,21950,21950,21950,0
20231130,173300,14596950,21950,21950,21950,21950,13
20231130,173200,14596950,21950,21950,21950,21950,0
20231130,173100,14596950,21950,21950,21950,21950,0
20231130,173000,14596950,21950,21950,21950,21950,0
20231130,172900,14596950,21950,21950,21950,21950,0
20231130,172800,14596950,21950,21950,21950,21950,0
20231130,172700,14596950,21950,21950,21950,21950,0
20231130,172600,14596950,21950,21950,21950,21950,0
20231130,172500,14596950,21950,21950,21950,21950,0
20231130,172400,14596950,21950,21950,21950,21950,0
20231130,172300,14596950,21950,21950,21950,21950,0
20231130,172200,14596950,21950,21950,21950,21950,0
20231130,172100,14596950,21950,21950,21950,21950,0
20231130,172000,14596950,21950,21950,21950,21950,0
20231130,171900,14596950,21950,21950,21950,21950,0
20231130,171800,14596950,21950,21950,21950,21950,0
20231130,171700,14596950,21950,21950,21950,21950,0
20231130,171600,14596950,21950,21950,21950,21950,0
20231130,171500,14596950,21950,21950,21950,21950,0
20231130,171400,14596950,21950,21950,21950,21950,0
20231130,171300,14596950,21950,21950,21950,21950,0
20231130,171200,14596950,21950,21950,21950,21950,0
20231130,171100,14596950,21950,21950,21950,21950,0
20231130,171000,14596950,21950,21950,21950,21950,0
20231130,170900,14596950,21950,21950,21950,21950,0
20231130,170800,14596950,21950,21950,21950,21950,0
20231130,170700,14596950,21950,21950,21950,21950,0
20231130,170600,14596950,21950,21950,21950,21950,0
20231130,170500,14596950,21950,21950,21950,21950,0
20231130,170400,14596950,21950,21950,21950,21950,0
20231130,170300,14596950,21950,21950,21950,21950,13
20231130,170200,14596950,21950,21950,21950,21950,0
20231130,170100,14596950,21950,21950,21950,21950,0
20231130,170000,14596950,21950,21950,21950,21950,0
20231130,165900,14596950,21950,21950,21950,21950,0
20231130,165800,14596950,21950,21950,21950,21950,0
20231130,165700,14596950,21950,21950,21950,21950,0
20231130,165600,14596950,21950,21950,21950,21950,0
20231130,165500,14596950,21950,21950,21950,21950,0
20231130,165400,14596950,21950,21950,21950,21950,0
20231130,165300,14596950,21950,21950,21950,21950,0
20231130,165200,14596950,21950,21950,21950,21950,0
20231130,165100,14596950,21950,21950,21950,21950,0
20231130,165000,14596950,21950,21950,21950,21950,0
20231130,164900,14596950,21950,21950,21950,21950,0
20231130,164800,14596950,21950,21950,21950,21950,0
20231130,164700,14596950,21950,21950,21950,21950,0
20231130,164600,14596950,21950,21950,21950,21950,0
20231130,164500,14596950,21950,21950,21950,21950,0
20231130,164400,14596950,21950,21950,21950,21950,0
20231130,164300,14596950,21950,21950,21950,21950,0
20231130,164200,14596950,21950,21950,21950,21950,0
20231130,164100,14596950,21950,21950,21950,21950,0
20231130,164000,14596950,21950,21950,21950,21950,0
20231130,163900,14596950,21950,21950,21950,21950,0
20231130,163800,14596950,21950,21950,21950,21950,0
20231130,163700,14596950,21950,21950,21950,21950,0
20231130,163600,14596950,21950,21950,21950,21950,0
20231130,163500,14596950,21950,21950,21950,21950,0
20231130,163400,14596950,21950,21950,21950,21950,0
20231130,163300,14596950,21950,21950,21950,21950,13
20231130,163200,14596950,21950,21950,21950,21950,0
20231130,163100,14596950,21950,21950,21950,21950,0
20231130,163000,14596950,21950,21950,21950,21950,0
20231130,162900,14596950,21950,21950,21950,21950,0
20231130,162800,14596950,21950,21950,21950,21950,0
20231130,162700,14596950,21950,21950,21950,21950,0
20231130,162600,14596950,21950,21950,21950,21950,0
20231130,162500,14596950,21950,21950,21950,21950,0
20231130,162400,14596950,21950,21950,21950,21950,0
20231130,162300,14596950,21950,21950,21950,21950,0
20231130,162200,14596950,21950,21950,21950,21950,0
20231130,162100,14596950,21950,21950,21950,21950,0
20231130,162000,14596950,21950,21950,21950,21950,0
20231130,161900,14596950,21950,21950,21950,21950,0
20231130,161800,14596950,21950,21950,21950,21950,0
20231130,161700,14596950,21950,21950,21950,21950,0
20231130,161600,14596950,21950,21950,21950,21950,0
20231130,161500,14596950,21950,21950,21950,21950,0
20231130,161400,14596950,21950,21950,21950,21950,0
20231130,161300,14596950,21950,21950,21950,21950,0
20231130,161200,14596950,21950,21950,21950,21950,0
20231130,161100,14596950,21950,21950,21950,21950,0
20231130,161000,14596950,21950,21950,21950,21950,0
20231130,160900,14596950,21950,21950,21950,21950,0
20231130,160800,14596950,21950,21950,21950,21950,0
20231130,160700,14596950,21950,21950,21950,21950,0
20231130,160600,14596950,21950,21950,21950,21950,0
20231130,160500,14596950,21950,21950,21950,21950,0
20231130,160400,14596950,21950,21950,21950,21950,0
20231130,160300,14596950,21950,21950,21950,21950,13
20231130,160200,14596950,21950,21950,21950,21950,0
20231130,160100,14596950,21950,21950,21950,21950,0
20231130,160000,14596950,21950,21950,21950,21950,0
20231130,155900,14596950,21950,21950,21950,21950,0
20231130,155800,14596950,21950,21950,21950,21950,0
20231130,155700,14596950,21950,21950,21950,21950,0
20231130,155600,14596950,21950,21950,21950,21950,0
20231130,155500,14596950,21950,21950,21950,21950,0
20231130,155400,14596950,21950,21950,21950,21950,0
20231130,155300,14596950,21950,21950,21950,21950,0
20231130,155200,14596950,21950,21950,21950,21950,0
20231130,155100,14596950,21950,21950,21950,21950,0
20231130,155000,14596950,21950,21950,21950,21950,0
20231130,154900,14596950,21950,21950,21950,21950,0
20231130,154800,14596950,21950,21950,21950,21950,0
20231130,154700,14596950,21950,21950,21950,21950,0
20231130,154600,14596950,21950,21950,21950,21950,0
20231130,154500,14596950,21950,21950,21950,21950,0
20231130,154400,14596950,21950,21950,21950,21950,0
20231130,154300,14596950,21950,21950,21950,21950,0
20231130,154200,14596950,21950,21950,21950,21950,0
20231130,154100,14596950,21950,21950,21950,21950,0
20231130,154000,14596950,21950,21950,21950,21950,0
20231130,153900,14596950,21950,21950,21950,21950,0
20231130,153800,14596950,21950,21950,21950,21950,0
20231130,153700,14596950,21950,21950,21950,21950,0
20231130,153600,14596950,21950,21950,21950,21950,0
20231130,153500,14596950,21950,21950,21950,21950,0
20231130,153400,14596950,21950,21950,21950,21950,0
20231130,153300,14596950,21950,21950,21950,21950,13
20231130,153200,14596950,21950,21950,21950,21950,0
20231130,153100,14596950,21950,21950,21950,21950,0
20231130,153000,14596950,21950,21950,21950,21950,13
20231130,152900,14311600,22000,22000,22000,22000,0
20231130,152800,14311600,22000,22000,22000,22000,0
20231130,152700,14311600,22000,22000,22000,22000,0
20231130,152600,14311600,22000,22000,22000,22000,0
20231130,152500,14311600,22000,22000,22000,22000,0
20231130,152400,14311600,22000,22000,22000,22000,0
20231130,152300,14311600,22000,22000,22000,22000,0
20231130,152200,14311600,22000,22000,22000,22000,0
20231130,152100,14311600,22000,22000,22000,22000,0
20231130,152000,14311600,22000,22000,22000,22000,0
20231130,151900,14311600,22000,22000,22000,22000,0
20231130,151800,14311600,22000,22000,22000,22000,0
20231130,151700,14311600,22000,22000,22000,22000,0
20231130,151600,14311600,22000,22000,22000,22000,0
20231130,151500,14311600,22000,22000,22000,22000,0
20231130,151400,14311600,22000,22000,22000,22000,0
20231130,151300,14311600,22000,22000,22000,22000,0
20231130,151200,14311600,22000,22000,22000,22000,0
20231130,151100,14311600,22000,22000,22000,22000,0
20231130,151000,14311600,22000,22000,22000,22000,1
20231130,150900,14289600,22100,22100,22100,22100,0
20231130,150800,14289600,22100,22100,22100,22100,0
20231130,150700,14289600,22100,22100,22100,22100,0
20231130,150600,14289600,22100,22100,22100,22100,0
20231130,150500,14289600,22100,22100,22100,22100,0
20231130,150400,14289600,22100,22100,22100,22100,0
20231130,150300,14289600,22100,22100,22100,22100,0
20231130,150200,14289600,22100,22100,22100,22100,0
20231130,150100,14289600,22100,22100,22100,22100,0
20231130,150000,14289600,22100,22100,22100,22100,1
20231130,145900,14267500,22000,22000,22000,22000,0
20231130,145800,14267500,22000,22000,22000,22000,0
20231130,145700,14267500,22000,22000,22000,22000,0
20231130,145600,14267500,22000,22000,22000,22000,0
20231130,145500,14267500,22000,22000,22000,22000,0
20231130,145400,14267500,22000,22000,22000,22000,0
20231130,145300,14267500,22000,22000,22000,22000,0
20231130,145200,14267500,22000,22000,22000,22000,0
20231130,145100,14267500,22000,22000,22000,22000,0
20231130,145000,14267500,22000,22000,22000,22000,0
20231130,144900,14267500,22000,22000,22000,22000,0
20231130,144800,14267500,22000,22000,22000,22000,0
20231130,144700,14267500,22000,22000,22000,22000,0
20231130,144600,14267500,22000,22000,22000,22000,0
20231130,144500,14267500,22000,22000,22000,22000,0
20231130,144400,14267500,22000,22000,22000,22000,20
20231130,144300,13827500,22000,22000,22000,22000,3
20231130,144200,13761500,22000,22000,22000,22000,0
20231130,144100,13761500,22000,22000,22000,22000,0
20231130,144000,13761500,22000,22000,22000,22000,0
20231130,143900,13761500,22000,22000,22000,22000,0
20231130,143800,13761500,22000,22000,22000,22000,0
20231130,143700,13761500,22000,22000,22000,22000,0
20231130,143600,13761500,22000,22000,22000,22000,0
20231130,143500,13761500,22000,22000,22000,22000,50
20231130,143400,12661500,22000,22150,22150,22000,65
20231130,143300,11230600,22200,22200,22200,22200,0
20231130,143200,11230600,22200,22200,22200,22200,0
20231130,143100,11230600,22200,22200,22200,22200,0
20231130,143000,11230600,22200,22200,22200,22200,0
20231130,142900,11230600,22200,22200,22200,22200,0
20231130,142800,11230600,22200,22200,22200,22200,0
20231130,142700,11230600,22200,22200,22200,22200,0
20231130,142600,11230600,22200,22200,22200,22200,0
20231130,142500,11230600,22200,22200,22200,22200,0
20231130,142400,11230600,22200,22200,22200,22200,0
20231130,142300,11230600,22200,22200,22200,22200,0
20231130,142200,11230600,22200,22200,22200,22200,0
20231130,142100,11230600,22200,22200,22200,22200,0
20231130,142000,11230600,22200,22200,22200,22200,0
20231130,141900,11230600,22200,22200,22200,22200,0
20231130,141800,11230600,22200,22200,22200,22200,0
20231130,141700,11230600,22200,22200,22200,22200,0
20231130,141600,11230600,22200,22200,22200,22200,0
20231130,141500,11230600,22200,22200,22200,22200,0
20231130,141400,11230600,22200,22200,22200,22200,0
20231130,141300,11230600,22200,22200,22200,22200,0
20231130,141200,11230600,22200,22200,22200,22200,0
20231130,141100,11230600,22200,22200,22200,22200,0
20231130,141000,11230600,22200,22200,22200,22200,0
20231130,140900,11230600,22200,22200,22200,22200,0
20231130,140800,11230600,22200,22200,22200,22200,0
20231130,140700,11230600,22200,22200,22200,22200,0
20231130,140600,11230600,22200,22200,22200,22200,0
20231130,140500,11230600,22200,22200,22200,22200,0
20231130,140400,11230600,22200,22200,22200,22200,0
20231130,140300,11230600,22200,22200,22200,22200,0
20231130,140200,11230600,22200,22200,22200,22200,0
20231130,140100,11230600,22200,22200,22200,22200,0
20231130,140000,11230600,22200,22200,22200,22200,0
20231130,135900,11230600,22200,22200,22200,22200,0
20231130,135800,11230600,22200,22200,22200,22200,0
20231130,135700,11230600,22200,22200,22200,22200,0
20231130,135600,11230600,22200,22200,22200,22200,0
20231130,135500,11230600,22200,22200,22200,22200,0
20231130,135400,11230600,22200,22200,22200,22200,0
20231130,135300,11230600,22200,22200,22200,22200,0
20231130,135200,11230600,22200,22200,22200,22200,0
20231130,135100,11230600,22200,22200,22200,22200,0
20231130,135000,11230600,22200,22200,22200,22200,0
20231130,134900,11230600,22200,22200,22200,22200,0
20231130,134800,11230600,22200,22200,22200,22200,0
20231130,134700,11230600,22200,22200,22200,22200,0
20231130,134600,11230600,22200,22200,22200,22200,0
20231130,134500,11230600,22200,22200,22200,22200,0
20231130,134400,11230600,22200,22200,22200,22200,0
20231130,134300,11230600,22200,22200,22200,22200,0
20231130,134200,11230600,22200,22200,22200,22200,0
20231130,134100,11230600,22200,22200,22200,22200,0
20231130,134000,11230600,22200,22200,22200,22200,0
20231130,133900,11230600,22200,22200,22200,22200,0
20231130,133800,11230600,22200,22200,22200,22200,0
20231130,133700,11230600,22200,22200,22200,22200,0
20231130,133600,11230600,22200,22200,22200,22200,0
20231130,133500,11230600,22200,22200,22200,22200,0
20231130,133400,11230600,22200,22200,22200,22200,0
20231130,133300,11230600,22200,22200,22200,22200,0
20231130,133200,11230600,22200,22200,22200,22200,0
20231130,133100,11230600,22200,22200,22200,22200,0
20231130,133000,11230600,22200,22200,22200,22200,0
20231130,132900,11230600,22200,22200,22200,22200,0
20231130,132800,11230600,22200,22200,22200,22200,0
20231130,132700,11230600,22200,22200,22200,22200,0
20231130,132600,11230600,22200,22200,22200,22200,0
20231130,132500,11230600,22200,22200,22200,22200,0
20231130,132400,11230600,22200,22200,22200,22200,0
20231130,132300,11230600,22200,22200,22200,22200,0
20231130,132200,11230600,22200,22200,22200,22200,0
20231130,132100,11230600,22200,22200,22200,22200,0
20231130,132000,11230600,22200,22200,22200,22200,1
20231130,131900,11208400,22200,22200,22200,22200,0
20231130,131800,11208400,22200,22200,22200,22200,0
20231130,131700,11208400,22200,22200,22200,22200,0
20231130,131600,11208400,22200,22200,22200,22200,0
20231130,131500,11208400,22200,22200,22200,22200,0
20231130,131400,11208400,22200,22200,22200,22200,0
20231130,131300,11208400,22200,22200,22200,22200,0
20231130,131200,11208400,22200,22200,22200,22200,0
20231130,131100,11208400,22200,22200,22200,22200,0
20231130,131000,11208400,22200,22200,22200,22200,0
20231130,130900,11208400,22200,22200,22200,22200,0
20231130,130800,11208400,22200,22200,22200,22200,0
20231130,130700,11208400,22200,22200,22200,22200,0
20231130,130600,11208400,22200,22200,22200,22200,0
20231130,130500,11208400,22200,22200,22200,22200,0
20231130,130400,11208400,22200,22200,22200,22200,0
20231130,130300,11208400,22200,22200,22200,22200,1
20231130,130200,11186200,22200,22200,22200,22200,0
20231130,130100,11186200,22200,22200,22200,22200,0
20231130,130000,11186200,22200,22200,22200,22200,0
20231130,125900,11186200,22200,22200,22200,22200,0
20231130,125800,11186200,22200,22200,22200,22200,0
20231130,125700,11186200,22200,22200,22200,22200,0
20231130,125600,11186200,22200,22200,22200,22200,0
20231130,125500,11186200,22200,22200,22200,22200,0
20231130,125400,11186200,22200,22200,22200,22200,0
20231130,125300,11186200,22200,22200,22200,22200,0
20231130,125200,11186200,22200,22200,22200,22200,0
20231130,125100,11186200,22200,22200,22200,22200,0
20231130,125000,11186200,22200,22200,22200,22200,0
20231130,124900,11186200,22200,22200,22200,22200,0
20231130,124800,11186200,22200,22200,22200,22200,21
20231130,124700,10720000,22300,22300,22300,22300,0
20231130,124600,10720000,22300,22300,22300,22300,0
20231130,124500,10720000,22300,22300,22300,22300,0
20231130,124400,10720000,22300,22300,22300,22300,0
20231130,124300,10720000,22300,22300,22300,22300,0
20231130,124200,10720000,22300,22300,22300,22300,0
20231130,124100,10720000,22300,22300,22300,22300,0
20231130,124000,10720000,22300,22300,22300,22300,0
20231130,123900,10720000,22300,22300,22300,22300,0
20231130,123800,10720000,22300,22300,22300,22300,0
20231130,123700,10720000,22300,22300,22300,22300,0
20231130,123600,10720000,22300,22300,22300,22300,0
20231130,123500,10720000,22300,22300,22300,22300,0
20231130,123400,10720000,22300,22300,22300,22300,0
20231130,123300,10720000,22300,22300,22300,22300,0
20231130,123200,10720000,22300,22300,22300,22300,0
20231130,123100,10720000,22300,22300,22300,22300,0
20231130,123000,10720000,22300,22300,22300,22300,0
20231130,122900,10720000,22300,22300,22300,22300,0
20231130,122800,10720000,22300,22300,22300,22300,0
20231130,122700,10720000,22300,22300,22300,22300,0
20231130,122600,10720000,22300,22300,22300,22300,0
20231130,122500,10720000,22300,22300,22300,22300,0
20231130,122400,10720000,22300,22300,22300,22300,0
20231130,122300,10720000,22300,22300,22300,22300,0
20231130,122200,10720000,22300,22300,22300,22300,0
20231130,122100,10720000,22300,22300,22300,22300,0
20231130,122000,10720000,22300,22300,22300,22300,0
20231130,121900,10720000,22300,22300,22300,22300,0
20231130,121800,10720000,22300,22300,22300,22300,0
20231130,121700,10720000,22300,22300,22300,22300,0
20231130,121600,10720000,22300,22300,22300,22300,0
20231130,121500,10720000,22300,22300,22300,22300,0
20231130,121400,10720000,22300,22300,22300,22300,0
20231130,121300,10720000,22300,22300,22300,22300,0
20231130,121200,10720000,22300,22300,22300,22300,0
20231130,121100,10720000,22300,22300,22300,22300,0
20231130,121000,10720000,22300,22300,22300,22300,0
20231130,120900,10720000,22300,22300,22300,22300,0
20231130,120800,10720000,22300,22300,22300,22300,0
20231130,120700,10720000,22300,22300,22300,22300,0
20231130,120600,10720000,22300,22300,22300,22300,0
20231130,120500,10720000,22300,22300,22300,22300,0
20231130,120400,10720000,22300,22300,22300,22300,0
20231130,120300,10720000,22300,22300,22300,22300,0
20231130,120200,10720000,22300,22300,22300,22300,0
20231130,120100,10720000,22300,22300,22300,22300,0
20231130,120000,10720000,22300,22300,22300,22300,0
20231130,115900,10720000,22300,22300,22300,22300,0
20231130,115800,10720000,22300,22300,22300,22300,0
20231130,115700,10720000,22300,22300,22300,22300,0
20231130,115600,10720000,22300,22300,22300,22300,0
20231130,115500,10720000,22300,22300,22300,22300,0
20231130,115400,10720000,22300,22300,22300,22300,0
20231130,115300,10720000,22300,22300,22300,22300,0
20231130,115200,10720000,22300,22300,22300,22300,0
20231130,115100,10720000,22300,22300,22300,22300,0
20231130,115000,10720000,22300,22300,22300,22300,0
20231130,114900,10720000,22300,22300,22300,22300,0
20231130,114800,10720000,22300,22300,22300,22300,0
20231130,114700,10720000,22300,22300,22300,22300,0
20231130,114600,10720000,22300,22300,22300,22300,0
20231130,114500,10720000,22300,22300,22300,22300,0
20231130,114400,10720000,22300,22300,22300,22300,0
20231130,114300,10720000,22300,22300,22300,22300,0
20231130,114200,10720000,22300,22300,22300,22300,0
20231130,114100,10720000,22300,22300,22300,22300,0
20231130,114000,10720000,22300,22300,22300,22300,0
20231130,113900,10720000,22300,22300,22300,22300,0
20231130,113800,10720000,22300,22300,22300,22300,4
20231130,113700,10630800,22300,22300,22300,22300,0
20231130,113600,10630800,22300,22300,22300,22300,0
20231130,113500,10630800,22300,22300,22300,22300,0
20231130,113400,10630800,22300,22300,22300,22300,0
20231130,113300,10630800,22300,22300,22300,22300,0
20231130,113200,10630800,22300,22300,22300,22300,0
20231130,113100,10630800,22300,22300,22300,22300,0
20231130,113000,10630800,22300,22300,22300,22300,0
20231130,112900,10630800,22300,22300,22300,22300,0
20231130,112800,10630800,22300,22300,22300,22300,0
20231130,112700,10630800,22300,22300,22300,22300,0
20231130,112600,10630800,22300,22300,22300,22300,0
20231130,112500,10630800,22300,22300,22300,22300,0
20231130,112400,10630800,22300,22300,22300,22300,0
20231130,112300,10630800,22300,22300,22300,22300,0
20231130,112200,10630800,22300,22300,22300,22300,0
20231130,112100,10630800,22300,22300,22300,22300,0
20231130,112000,10630800,22300,22300,22300,22300,0
20231130,111900,10630800,22300,22300,22300,22300,0
20231130,111800,10630800,22300,22300,22300,22300,0
20231130,111700,10630800,22300,22300,22300,22300,0
20231130,111600,10630800,22300,22300,22300,22300,0
20231130,111500,10630800,22300,22300,22300,22300,0
20231130,111400,10630800,22300,22300,22300,22300,0
20231130,111300,10630800,22300,22300,22300,22300,0
20231130,111200,10630800,22300,22300,22300,22300,0
20231130,111100,10630800,22300,22300,22300,22300,0
20231130,111000,10630800,22300,22300,22300,22300,0
20231130,110900,10630800,22300,22300,22300,22300,0
20231130,110800,10630800,22300,22300,22300,22300,0
20231130,110700,10630800,22300,22300,22300,22300,0
20231130,110600,10630800,22300,22300,22300,22300,0
20231130,110500,10630800,22300,22300,22300,22300,0
20231130,110400,10630800,22300,22300,22300,22300,0
20231130,110300,10630800,22300,22300,22300,22300,0
20231130,110200,10630800,22300,22300,22300,22300,0
20231130,110100,10630800,22300,22300,22300,22300,0
20231130,110000,10630800,22300,22300,22300,22300,0
20231130,105900,10630800,22300,22300,22300,22300,0
20231130,105800,10630800,22300,22300,22300,22300,0
20231130,105700,10630800,22300,22300,22300,22300,0
20231130,105600,10630800,22300,22300,22300,22300,0
20231130,105500,10630800,22300,22300,22300,22300,0
20231130,105400,10630800,22300,22300,22300,22300,0
20231130,105300,10630800,22300,22300,22300,22300,0
20231130,105200,10630800,22300,22300,22300,22300,0
20231130,105100,10630800,22300,22300,22300,22300,0
20231130,105000,10630800,22300,22300,22300,22300,0
20231130,104900,10630800,22300,22300,22300,22300,0
20231130,104800,10630800,22300,22300,22300,22300,0
20231130,104700,10630800,22300,22300,22300,22300,0
20231130,104600,10630800,22300,22300,22300,22300,0
20231130,104500,10630800,22300,22300,22300,22300,0
20231130,104400,10630800,22300,22300,22300,22300,0
20231130,104300,10630800,22300,22300,22300,22300,100
20231130,104200,8400800,22050,22050,22050,22050,0
20231130,104100,8400800,22050,22050,22050,22050,0
20231130,104000,8400800,22050,22100,22100,22050,14
20231130,103900,8092000,22100,22100,22100,22100,0
20231130,103800,8092000,22100,22100,22100,22100,0
20231130,103700,8092000,22100,22100,22100,22100,0
20231130,103600,8092000,22100,22100,22100,22100,0
20231130,103500,8092000,22100,22100,22100,22100,0
20231130,103400,8092000,22100,22100,22100,22100,0
20231130,103300,8092000,22100,22100,22100,22100,0
20231130,103200,8092000,22100,22100,22100,22100,3
20231130,103100,8025700,22100,22100,22100,22100,0
20231130,103000,8025700,22100,22100,22100,22100,0
20231130,102900,8025700,22100,22100,22100,22100,0
20231130,102800,8025700,22100,22100,22100,22100,0
20231130,102700,8025700,22100,22100,22100,22100,0
20231130,102600,8025700,22100,22200,22200,22100,12
20231130,102500,7760350,22300,22300,22300,22300,0
20231130,102400,7760350,22300,22300,22300,22300,0
20231130,102300,7760350,22300,22300,22300,22300,0
20231130,102200,7760350,22300,22300,22300,22300,0
20231130,102100,7760350,22300,22300,22300,22300,0
20231130,102000,7760350,22300,22300,22300,22300,0
20231130,101900,7760350,22300,22300,22300,22300,0
20231130,101800,7760350,22300,22300,22300,22300,0
20231130,101700,7760350,22300,22300,22300,22300,0
20231130,101600,7760350,22300,22300,22300,22300,0
20231130,101500,7760350,22300,22300,22300,22300,0
20231130,101400,7760350,22300,22300,22300,22300,3
20231130,101300,7693450,22300,22300,22300,22300,0
20231130,101200,7693450,22300,22300,22300,22300,0
20231130,101100,7693450,22300,22300,22300,22300,0
20231130,101000,7693450,22300,22300,22300,22300,0
20231130,100900,7693450,22300,22300,22300,22300,0
20231130,100800,7693450,22300,22300,22300,22300,0
20231130,100700,7693450,22300,22300,22300,22300,0
20231130,100600,7693450,22300,22300,22300,22300,0
20231130,100500,7693450,22300,22300,22300,22300,0
20231130,100400,7693450,22300,22300,22300,22300,0
20231130,100300,7693450,22300,22300,22300,22300,0
20231130,100200,7693450,22300,22300,22300,22300,0
20231130,100100,7693450,22300,22300,22300,22300,0
20231130,100000,7693450,22300,22300,22300,22300,20
20231130,095900,7247450,22300,22300,22300,22300,0
20231130,095800,7247450,22300,22300,22300,22300,0
20231130,095700,7247450,22300,22300,22300,22300,0
20231130,095600,7247450,22300,22300,22300,22300,0
20231130,095500,7247450,22300,22300,22300,22300,0
20231130,095400,7247450,22300,22300,22300,22300,0
20231130,095300,7247450,22300,22300,22300,22300,0
20231130,095200,7247450,22300,22300,22300,22300,0
20231130,095100,7247450,22300,22300,22300,22300,70
20231130,095000,5686450,22300,22300,22300,22300,113
20231130,094900,3166550,22250,22250,22250,22250,0
20231130,094800,3166550,22250,22250,22250,22250,0
20231130,094700,3166550,22250,22250,22250,22250,0
20231130,094600,3166550,22250,22250,22250,22250,0
20231130,094500,3166550,22250,22250,22250,22250,0
20231130,094400,3166550,22250,22250,22250,22250,0
20231130,094300,3166550,22250,22250,22250,22250,0
20231130,094200,3166550,22250,22250,22250,22250,0
20231130,094100,3166550,22250,22250,22250,22250,0
20231130,094000,3166550,22250,22250,22250,22250,0
20231130,093900,3166550,22250,22250,22250,22250,0
20231130,093800,3166550,22250,22250,22250,22250,0
20231130,093700,3166550,22250,22250,22250,22250,0
20231130,093600,3166550,22250,22250,22250,22250,0
20231130,093500,3166550,22250,22250,22250,22250,0
20231130,093400,3166550,22250,22250,22250,22250,0
20231130,093300,3166550,22250,22250,22250,22250,0
20231130,093200,3166550,22250,22250,22250,22250,0
20231130,093100,3166550,22250,22250,22250,22250,0
20231130,093000,3166550,22250,22250,22250,22250,0
20231130,092900,3166550,22250,22250,22250,22250,0
20231130,092800,3166550,22250,22250,22250,22250,0
20231130,092700,3166550,22250,22250,22250,22250,0
20231130,092600,3166550,22250,22250,22250,22250,0
20231130,092500,3166550,22250,22250,22250,22250,0
20231130,092400,3166550,22250,22250,22250,22250,0
20231130,092300,3166550,22250,22250,22250,22250,0
20231130,092200,3166550,22250,22250,22250,22250,1
20231130,092100,3144300,22300,22300,22300,22300,0
20231130,092000,3144300,22300,22300,22300,22300,0
20231130,091900,3144300,22300,22300,22300,22300,0
20231130,091800,3144300,22300,22300,22300,22300,0
20231130,091700,3144300,22300,22300,22300,22300,0
20231130,091600,3144300,22300,22300,22300,22300,0
20231130,091500,3144300,22300,22300,22300,22300,0
20231130,091400,3144300,22300,22300,22300,22300,0
20231130,091300,3144300,22300,22300,22300,22300,0
20231130,091200,3144300,22300,22300,22300,22300,0
20231130,091100,3144300,22300,22300,22300,22300,0
20231130,091000,3144300,22300,22300,22300,22300,0
20231130,090900,3144300,22300,22300,22300,22300,0
20231130,090800,3144300,22300,22300,22300,22300,0
20231130,090700,3144300,22300,22300,22300,22300,0
20231130,090600,3144300,22300,22300,22300,22300,0
20231130,090500,3144300,22300,22300,22300,22300,0
20231130,090400,3144300,22300,22300,22300,22300,0
20231130,090300,3144300,22300,22300,22300,22300,0
20231130,090200,3144300,22300,22300,22300,22300,0
20231130,090100,3144300,22300,22300,22300,22300,0
20231130,090000,3144300,22300,22300,22300,22300,141