KissMeData/001270/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,183300,10734450,27600,27600,27600,27600,15
20241120,183200,10734450,27600,27600,27600,27600,0
20241120,183100,10734450,27600,27600,27600,27600,0
20241120,183000,10734450,27600,27600,27600,27600,0
20241120,182900,10734450,27600,27600,27600,27600,0
20241120,182800,10734450,27600,27600,27600,27600,0
20241120,182700,10734450,27600,27600,27600,27600,0
20241120,182600,10734450,27600,27600,27600,27600,0
20241120,182500,10734450,27600,27600,27600,27600,0
20241120,182400,10734450,27600,27600,27600,27600,0
20241120,182300,10734450,27600,27600,27600,27600,0
20241120,182200,10734450,27600,27600,27600,27600,0
20241120,182100,10734450,27600,27600,27600,27600,0
20241120,182000,10734450,27600,27600,27600,27600,0
20241120,181900,10734450,27600,27600,27600,27600,0
20241120,181800,10734450,27600,27600,27600,27600,0
20241120,181700,10734450,27600,27600,27600,27600,0
20241120,181600,10734450,27600,27600,27600,27600,0
20241120,181500,10734450,27600,27600,27600,27600,0
20241120,181400,10734450,27600,27600,27600,27600,0
20241120,181300,10734450,27600,27600,27600,27600,0
20241120,181200,10734450,27600,27600,27600,27600,0
20241120,181100,10734450,27600,27600,27600,27600,0
20241120,181000,10734450,27600,27600,27600,27600,0
20241120,180900,10734450,27600,27600,27600,27600,0
20241120,180800,10734450,27600,27600,27600,27600,0
20241120,180700,10734450,27600,27600,27600,27600,0
20241120,180600,10734450,27600,27600,27600,27600,0
20241120,180500,10734450,27600,27600,27600,27600,0
20241120,180400,10734450,27600,27600,27600,27600,0
20241120,180300,10734450,27600,27600,27600,27600,15
20241120,180200,10734450,27600,27600,27600,27600,0
20241120,180100,10734450,27600,27600,27600,27600,0
20241120,180000,10734450,27600,27600,27600,27600,0
20241120,175900,10734450,27600,27600,27600,27600,0
20241120,175800,10734450,27600,27600,27600,27600,0
20241120,175700,10734450,27600,27600,27600,27600,0
20241120,175600,10734450,27600,27600,27600,27600,0
20241120,175500,10734450,27600,27600,27600,27600,0
20241120,175400,10734450,27600,27600,27600,27600,0
20241120,175300,10734450,27600,27600,27600,27600,0
20241120,175200,10734450,27600,27600,27600,27600,0
20241120,175100,10734450,27600,27600,27600,27600,0
20241120,175000,10734450,27600,27600,27600,27600,0
20241120,174900,10734450,27600,27600,27600,27600,0
20241120,174800,10734450,27600,27600,27600,27600,0
20241120,174700,10734450,27600,27600,27600,27600,0
20241120,174600,10734450,27600,27600,27600,27600,0
20241120,174500,10734450,27600,27600,27600,27600,0
20241120,174400,10734450,27600,27600,27600,27600,0
20241120,174300,10734450,27600,27600,27600,27600,0
20241120,174200,10734450,27600,27600,27600,27600,0
20241120,174100,10734450,27600,27600,27600,27600,0
20241120,174000,10734450,27600,27600,27600,27600,0
20241120,173900,10734450,27600,27600,27600,27600,0
20241120,173800,10734450,27600,27600,27600,27600,0
20241120,173700,10734450,27600,27600,27600,27600,0
20241120,173600,10734450,27600,27600,27600,27600,0
20241120,173500,10734450,27600,27600,27600,27600,0
20241120,173400,10734450,27600,27600,27600,27600,0
20241120,173300,10734450,27600,27600,27600,27600,15
20241120,173200,10734450,27600,27600,27600,27600,0
20241120,173100,10734450,27600,27600,27600,27600,0
20241120,173000,10734450,27600,27600,27600,27600,0
20241120,172900,10734450,27600,27600,27600,27600,0
20241120,172800,10734450,27600,27600,27600,27600,0
20241120,172700,10734450,27600,27600,27600,27600,0
20241120,172600,10734450,27600,27600,27600,27600,0
20241120,172500,10734450,27600,27600,27600,27600,0
20241120,172400,10734450,27600,27600,27600,27600,0
20241120,172300,10734450,27600,27600,27600,27600,0
20241120,172200,10734450,27600,27600,27600,27600,0
20241120,172100,10734450,27600,27600,27600,27600,0
20241120,172000,10734450,27600,27600,27600,27600,0
20241120,171900,10734450,27600,27600,27600,27600,0
20241120,171800,10734450,27600,27600,27600,27600,0
20241120,171700,10734450,27600,27600,27600,27600,0
20241120,171600,10734450,27600,27600,27600,27600,0
20241120,171500,10734450,27600,27600,27600,27600,0
20241120,171400,10734450,27600,27600,27600,27600,0
20241120,171300,10734450,27600,27600,27600,27600,0
20241120,171200,10734450,27600,27600,27600,27600,0
20241120,171100,10734450,27600,27600,27600,27600,0
20241120,171000,10734450,27600,27600,27600,27600,0
20241120,170900,10734450,27600,27600,27600,27600,0
20241120,170800,10734450,27600,27600,27600,27600,0
20241120,170700,10734450,27600,27600,27600,27600,0
20241120,170600,10734450,27600,27600,27600,27600,0
20241120,170500,10734450,27600,27600,27600,27600,0
20241120,170400,10734450,27600,27600,27600,27600,0
20241120,170300,10734450,27600,27600,27600,27600,15
20241120,170200,10734450,27600,27600,27600,27600,0
20241120,170100,10734450,27600,27600,27600,27600,0
20241120,170000,10734450,27600,27600,27600,27600,0
20241120,165900,10734450,27600,27600,27600,27600,0
20241120,165800,10734450,27600,27600,27600,27600,0
20241120,165700,10734450,27600,27600,27600,27600,0
20241120,165600,10734450,27600,27600,27600,27600,0
20241120,165500,10734450,27600,27600,27600,27600,0
20241120,165400,10734450,27600,27600,27600,27600,0
20241120,165300,10734450,27600,27600,27600,27600,0
20241120,165200,10734450,27600,27600,27600,27600,0
20241120,165100,10734450,27600,27600,27600,27600,0
20241120,165000,10734450,27600,27600,27600,27600,0
20241120,164900,10734450,27600,27600,27600,27600,0
20241120,164800,10734450,27600,27600,27600,27600,0
20241120,164700,10734450,27600,27600,27600,27600,0
20241120,164600,10734450,27600,27600,27600,27600,0
20241120,164500,10734450,27600,27600,27600,27600,0
20241120,164400,10734450,27600,27600,27600,27600,0
20241120,164300,10734450,27600,27600,27600,27600,0
20241120,164200,10734450,27600,27600,27600,27600,0
20241120,164100,10734450,27600,27600,27600,27600,0
20241120,164000,10734450,27600,27600,27600,27600,0
20241120,163900,10734450,27600,27600,27600,27600,0
20241120,163800,10734450,27600,27600,27600,27600,0
20241120,163700,10734450,27600,27600,27600,27600,0
20241120,163600,10734450,27600,27600,27600,27600,0
20241120,163500,10734450,27600,27600,27600,27600,0
20241120,163400,10734450,27600,27600,27600,27600,0
20241120,163300,10734450,27600,27600,27600,27600,15
20241120,163200,10734450,27600,27600,27600,27600,0
20241120,163100,10734450,27600,27600,27600,27600,0
20241120,163000,10734450,27600,27600,27600,27600,0
20241120,162900,10734450,27600,27600,27600,27600,0
20241120,162800,10734450,27600,27600,27600,27600,0
20241120,162700,10734450,27600,27600,27600,27600,0
20241120,162600,10734450,27600,27600,27600,27600,0
20241120,162500,10734450,27600,27600,27600,27600,0
20241120,162400,10734450,27600,27600,27600,27600,0
20241120,162300,10734450,27600,27600,27600,27600,0
20241120,162200,10734450,27600,27600,27600,27600,0
20241120,162100,10734450,27600,27600,27600,27600,0
20241120,162000,10734450,27600,27600,27600,27600,0
20241120,161900,10734450,27600,27600,27600,27600,0
20241120,161800,10734450,27600,27600,27600,27600,0
20241120,161700,10734450,27600,27600,27600,27600,0
20241120,161600,10734450,27600,27600,27600,27600,0
20241120,161500,10734450,27600,27600,27600,27600,0
20241120,161400,10734450,27600,27600,27600,27600,0
20241120,161300,10734450,27600,27600,27600,27600,0
20241120,161200,10734450,27600,27600,27600,27600,0
20241120,161100,10734450,27600,27600,27600,27600,0
20241120,161000,10734450,27600,27600,27600,27600,0
20241120,160900,10734450,27600,27600,27600,27600,0
20241120,160800,10734450,27600,27600,27600,27600,0
20241120,160700,10734450,27600,27600,27600,27600,0
20241120,160600,10734450,27600,27600,27600,27600,0
20241120,160500,10734450,27600,27600,27600,27600,0
20241120,160400,10734450,27600,27600,27600,27600,0
20241120,160300,10734450,27600,27600,27600,27600,15
20241120,160200,10734450,27600,27600,27600,27600,0
20241120,160100,10734450,27600,27600,27600,27600,0
20241120,160000,10734450,27600,27600,27600,27600,0
20241120,155900,10734450,27600,27600,27600,27600,0
20241120,155800,10734450,27600,27600,27600,27600,0
20241120,155700,10734450,27600,27600,27600,27600,0
20241120,155600,10734450,27600,27600,27600,27600,0
20241120,155500,10734450,27600,27600,27600,27600,0
20241120,155400,10734450,27600,27600,27600,27600,0
20241120,155300,10734450,27600,27600,27600,27600,0
20241120,155200,10734450,27600,27600,27600,27600,0
20241120,155100,10734450,27600,27600,27600,27600,0
20241120,155000,10734450,27600,27600,27600,27600,0
20241120,154900,10734450,27600,27600,27600,27600,0
20241120,154800,10734450,27600,27600,27600,27600,0
20241120,154700,10734450,27600,27600,27600,27600,0
20241120,154600,10734450,27600,27600,27600,27600,0
20241120,154500,10734450,27600,27600,27600,27600,0
20241120,154400,10734450,27600,27600,27600,27600,0
20241120,154300,10734450,27600,27600,27600,27600,0
20241120,154200,10734450,27600,27600,27600,27600,0
20241120,154100,10734450,27600,27600,27600,27600,0
20241120,154000,10734450,27600,27600,27600,27600,0
20241120,153900,10734450,27600,27600,27600,27600,0
20241120,153800,10734450,27600,27600,27600,27600,0
20241120,153700,10734450,27600,27600,27600,27600,0
20241120,153600,10734450,27600,27600,27600,27600,0
20241120,153500,10734450,27600,27600,27600,27600,0
20241120,153400,10734450,27600,27600,27600,27600,0
20241120,153300,10734450,27600,27600,27600,27600,15
20241120,153200,10734450,27600,27600,27600,27600,0
20241120,153100,10734450,27600,27600,27600,27600,0
20241120,153000,10734450,27600,27600,27600,27600,15
20241120,152900,10320450,27650,27650,27650,27650,0
20241120,152800,10320450,27650,27650,27650,27650,0
20241120,152700,10320450,27650,27650,27650,27650,0
20241120,152600,10320450,27650,27650,27650,27650,0
20241120,152500,10320450,27650,27650,27650,27650,0
20241120,152400,10320450,27650,27650,27650,27650,0
20241120,152300,10320450,27650,27650,27650,27650,0
20241120,152200,10320450,27650,27650,27650,27650,0
20241120,152100,10320450,27650,27650,27650,27650,0
20241120,152000,10320450,27650,27650,27650,27650,0
20241120,151900,10320450,27650,27650,27650,27650,0
20241120,151800,10320450,27650,27650,27650,27650,0
20241120,151700,10320450,27650,27650,27650,27650,0
20241120,151600,10320450,27650,27650,27650,27650,0
20241120,151500,10320450,27650,27650,27650,27650,0
20241120,151400,10320450,27650,27650,27650,27650,0
20241120,151300,10320450,27650,27650,27650,27650,0
20241120,151200,10320450,27650,27650,27650,27650,0
20241120,151100,10320450,27650,27650,27650,27650,0
20241120,151000,10320450,27650,27650,27650,27650,0
20241120,150900,10320450,27650,27650,27650,27650,0
20241120,150800,10320450,27650,27650,27650,27650,0
20241120,150700,10320450,27650,27650,27650,27650,0
20241120,150600,10320450,27650,27650,27650,27650,0
20241120,150500,10320450,27650,27650,27650,27650,0
20241120,150400,10320450,27650,27650,27650,27650,0
20241120,150300,10320450,27650,27650,27650,27650,0
20241120,150200,10320450,27650,27650,27650,27650,0
20241120,150100,10320450,27650,27650,27650,27650,0
20241120,150000,10320450,27650,27650,27650,27650,0
20241120,145900,10320450,27650,27650,27650,27650,0
20241120,145800,10320450,27650,27650,27650,27650,0
20241120,145700,10320450,27650,27650,27650,27650,0
20241120,145600,10320450,27650,27650,27650,27650,0
20241120,145500,10320450,27650,27650,27650,27650,0
20241120,145400,10320450,27650,27650,27650,27650,0
20241120,145300,10320450,27650,27650,27650,27650,0
20241120,145200,10320450,27650,27650,27650,27650,0
20241120,145100,10320450,27650,27650,27650,27650,0
20241120,145000,10320450,27650,27650,27650,27650,0
20241120,144900,10320450,27650,27650,27650,27650,0
20241120,144800,10320450,27650,27650,27650,27650,0
20241120,144700,10320450,27650,27650,27650,27650,0
20241120,144600,10320450,27650,27650,27650,27650,0
20241120,144500,10320450,27650,27650,27650,27650,0
20241120,144400,10320450,27650,27650,27650,27650,0
20241120,144300,10320450,27650,27650,27650,27650,0
20241120,144200,10320450,27650,27650,27650,27650,0
20241120,144100,10320450,27650,27650,27650,27650,0
20241120,144000,10320450,27650,27650,27650,27650,0
20241120,143900,10320450,27650,27650,27650,27650,0
20241120,143800,10320450,27650,27650,27650,27650,0
20241120,143700,10320450,27650,27650,27650,27650,0
20241120,143600,10320450,27650,27650,27650,27650,0
20241120,143500,10320450,27650,27650,27650,27650,0
20241120,143400,10320450,27650,27650,27650,27650,0
20241120,143300,10320450,27650,27650,27650,27650,0
20241120,143200,10320450,27650,27650,27650,27650,0
20241120,143100,10320450,27650,27650,27650,27650,0
20241120,143000,10320450,27650,27650,27650,27650,0
20241120,142900,10320450,27650,27650,27650,27650,0
20241120,142800,10320450,27650,27650,27650,27650,0
20241120,142700,10320450,27650,27650,27650,27650,0
20241120,142600,10320450,27650,27650,27650,27650,0
20241120,142500,10320450,27650,27650,27650,27650,0
20241120,142400,10320450,27650,27650,27650,27650,0
20241120,142300,10320450,27650,27650,27650,27650,0
20241120,142200,10320450,27650,27650,27650,27650,0
20241120,142100,10320450,27650,27650,27650,27650,0
20241120,142000,10320450,27650,27650,27650,27650,0
20241120,141900,10320450,27650,27650,27650,27650,0
20241120,141800,10320450,27650,27650,27650,27650,0
20241120,141700,10320450,27650,27650,27650,27650,0
20241120,141600,10320450,27650,27650,27650,27650,0
20241120,141500,10320450,27650,27650,27650,27650,0
20241120,141400,10320450,27650,27650,27650,27650,0
20241120,141300,10320450,27650,27650,27650,27650,0
20241120,141200,10320450,27650,27650,27650,27650,0
20241120,141100,10320450,27650,27650,27650,27650,0
20241120,141000,10320450,27650,27650,27650,27650,0
20241120,140900,10320450,27650,27650,27650,27650,0
20241120,140800,10320450,27650,27650,27650,27650,0
20241120,140700,10320450,27650,27650,27650,27650,0
20241120,140600,10320450,27650,27650,27650,27650,0
20241120,140500,10320450,27650,27650,27650,27650,0
20241120,140400,10320450,27650,27650,27650,27650,0
20241120,140300,10320450,27650,27650,27650,27650,0
20241120,140200,10320450,27650,27650,27650,27650,0
20241120,140100,10320450,27650,27650,27650,27650,0
20241120,140000,10320450,27650,27650,27650,27650,30
20241120,135900,9490950,27650,27650,27650,27650,0
20241120,135800,9490950,27650,27650,27650,27650,0
20241120,135700,9490950,27650,27650,27650,27650,0
20241120,135600,9490950,27650,27650,27650,27650,0
20241120,135500,9490950,27650,27650,27650,27650,0
20241120,135400,9490950,27650,27650,27650,27650,0
20241120,135300,9490950,27650,27650,27650,27650,0
20241120,135200,9490950,27650,27650,27650,27650,0
20241120,135100,9490950,27650,27650,27650,27650,0
20241120,135000,9490950,27650,27650,27650,27650,0
20241120,134900,9490950,27650,27650,27650,27650,0
20241120,134800,9490950,27650,27650,27650,27650,0
20241120,134700,9490950,27650,27650,27650,27650,0
20241120,134600,9490950,27650,27650,27650,27650,0
20241120,134500,9490950,27650,27650,27650,27650,0
20241120,134400,9490950,27650,27650,27650,27650,0
20241120,134300,9490950,27650,27650,27650,27650,0
20241120,134200,9490950,27650,27650,27650,27650,0
20241120,134100,9490950,27650,27650,27650,27650,0
20241120,134000,9490950,27650,27650,27650,27650,0
20241120,133900,9490950,27650,27650,27650,27650,0
20241120,133800,9490950,27650,27650,27650,27650,0
20241120,133700,9490950,27650,27650,27650,27650,0
20241120,133600,9490950,27650,27650,27650,27650,0
20241120,133500,9490950,27650,27650,27650,27650,0
20241120,133400,9490950,27650,27650,27650,27650,0
20241120,133300,9490950,27650,27650,27650,27650,0
20241120,133200,9490950,27650,27650,27650,27650,0
20241120,133100,9490950,27650,27650,27650,27650,0
20241120,133000,9490950,27650,27650,27650,27650,5
20241120,132900,9352700,27750,27750,27750,27750,0
20241120,132800,9352700,27750,27750,27750,27750,0
20241120,132700,9352700,27750,27750,27750,27750,0
20241120,132600,9352700,27750,27750,27750,27750,5
20241120,132500,9213950,27650,27650,27650,27650,0
20241120,132400,9213950,27650,27650,27650,27650,0
20241120,132300,9213950,27650,27650,27650,27650,0
20241120,132200,9213950,27650,27650,27650,27650,0
20241120,132100,9213950,27650,27650,27650,27650,7
20241120,132000,9020400,27750,27750,27750,27750,0
20241120,131900,9020400,27750,27750,27750,27750,0
20241120,131800,9020400,27750,27750,27750,27750,0
20241120,131700,9020400,27750,27750,27750,27750,0
20241120,131600,9020400,27750,27750,27750,27750,0
20241120,131500,9020400,27750,27750,27750,27750,0
20241120,131400,9020400,27750,27750,27750,27750,1
20241120,131300,8992650,27700,27700,27700,27700,0
20241120,131200,8992650,27700,27700,27700,27700,0
20241120,131100,8992650,27700,27700,27700,27700,3
20241120,131000,8909550,27650,27650,27650,27650,0
20241120,130900,8909550,27650,27650,27650,27650,0
20241120,130800,8909550,27650,27650,27650,27650,0
20241120,130700,8909550,27650,27650,27650,27650,0
20241120,130600,8909550,27650,27650,27650,27650,0
20241120,130500,8909550,27650,27650,27650,27650,0
20241120,130400,8909550,27650,27650,27650,27650,0
20241120,130300,8909550,27650,27650,27650,27650,0
20241120,130200,8909550,27650,27650,27650,27650,0
20241120,130100,8909550,27650,27650,27650,27650,0
20241120,130000,8909550,27650,27650,27650,27650,0
20241120,125900,8909550,27650,27650,27650,27650,0
20241120,125800,8909550,27650,27650,27650,27650,0
20241120,125700,8909550,27650,27650,27650,27650,0
20241120,125600,8909550,27650,27650,27650,27650,0
20241120,125500,8909550,27650,27650,27650,27650,0
20241120,125400,8909550,27650,27650,27650,27650,0
20241120,125300,8909550,27650,27650,27650,27650,0
20241120,125200,8909550,27650,27650,27650,27650,0
20241120,125100,8909550,27650,27650,27650,27650,0
20241120,125000,8909550,27650,27650,27650,27650,0
20241120,124900,8909550,27650,27650,27650,27650,0
20241120,124800,8909550,27650,27650,27650,27650,0
20241120,124700,8909550,27650,27650,27650,27650,0
20241120,124600,8909550,27650,27650,27650,27650,0
20241120,124500,8909550,27650,27650,27650,27650,0
20241120,124400,8909550,27650,27650,27650,27650,0
20241120,124300,8909550,27650,27650,27650,27650,0
20241120,124200,8909550,27650,27650,27650,27650,1
20241120,124100,8881900,27650,27650,27650,27650,0
20241120,124000,8881900,27650,27650,27650,27650,2
20241120,123900,8826600,27650,27650,27650,27650,0
20241120,123800,8826600,27650,27650,27650,27650,0
20241120,123700,8826600,27650,27650,27650,27650,0
20241120,123600,8826600,27650,27650,27650,27650,0
20241120,123500,8826600,27650,27650,27650,27650,0
20241120,123400,8826600,27650,27650,27650,27650,0
20241120,123300,8826600,27650,27650,27650,27650,0
20241120,123200,8826600,27650,27650,27650,27650,0
20241120,123100,8826600,27650,27650,27650,27650,0
20241120,123000,8826600,27650,27650,27650,27650,0
20241120,122900,8826600,27650,27650,27650,27650,0
20241120,122800,8826600,27650,27650,27650,27650,0
20241120,122700,8826600,27650,27650,27650,27650,0
20241120,122600,8826600,27650,27650,27650,27650,0
20241120,122500,8826600,27650,27650,27650,27650,0
20241120,122400,8826600,27650,27650,27650,27650,0
20241120,122300,8826600,27650,27650,27650,27650,0
20241120,122200,8826600,27650,27650,27650,27650,0
20241120,122100,8826600,27650,27650,27650,27650,0
20241120,122000,8826600,27650,27650,27650,27650,8
20241120,121900,8605400,27600,27600,27600,27600,0
20241120,121800,8605400,27600,27600,27600,27600,0
20241120,121700,8605400,27600,27600,27600,27600,0
20241120,121600,8605400,27600,27600,27600,27600,0
20241120,121500,8605400,27600,27600,27600,27600,0
20241120,121400,8605400,27600,27600,27600,27600,0
20241120,121300,8605400,27600,27600,27600,27600,0
20241120,121200,8605400,27600,27600,27600,27600,0
20241120,121100,8605400,27600,27600,27600,27600,0
20241120,121000,8605400,27600,27600,27600,27600,2
20241120,120900,8550200,27650,27650,27650,27650,0
20241120,120800,8550200,27650,27650,27650,27650,0
20241120,120700,8550200,27650,27650,27650,27650,0
20241120,120600,8550200,27650,27650,27650,27650,0
20241120,120500,8550200,27650,27650,27650,27650,0
20241120,120400,8550200,27650,27650,27650,27650,0
20241120,120300,8550200,27650,27650,27650,27650,0
20241120,120200,8550200,27650,27650,27650,27650,0
20241120,120100,8550200,27650,27650,27650,27650,0
20241120,120000,8550200,27650,27650,27650,27650,0
20241120,115900,8550200,27650,27650,27650,27650,0
20241120,115800,8550200,27650,27650,27650,27650,0
20241120,115700,8550200,27650,27650,27650,27650,0
20241120,115600,8550200,27650,27650,27650,27650,0
20241120,115500,8550200,27650,27650,27650,27650,0
20241120,115400,8550200,27650,27650,27650,27650,0
20241120,115300,8550200,27650,27650,27650,27650,0
20241120,115200,8550200,27650,27650,27650,27650,0
20241120,115100,8550200,27650,27650,27650,27650,0
20241120,115000,8550200,27650,27650,27650,27650,0
20241120,114900,8550200,27650,27650,27650,27650,0
20241120,114800,8550200,27650,27650,27650,27650,0
20241120,114700,8550200,27650,27650,27650,27650,0
20241120,114600,8550200,27650,27650,27650,27650,0
20241120,114500,8550200,27650,27600,27650,27600,15
20241120,114400,8135550,27650,27650,27650,27650,0
20241120,114300,8135550,27650,27650,27650,27650,0
20241120,114200,8135550,27650,27650,27650,27650,0
20241120,114100,8135550,27650,27650,27650,27650,0
20241120,114000,8135550,27650,27650,27650,27650,0
20241120,113900,8135550,27650,27650,27650,27650,86
20241120,113800,5757650,27700,27700,27700,27700,0
20241120,113700,5757650,27700,27700,27700,27700,154
20241120,113600,1491850,27650,27650,27650,27650,0
20241120,113500,1491850,27650,27650,27650,27650,13
20241120,113400,1132400,27650,27650,27650,27650,0
20241120,113300,1132400,27650,27650,27650,27650,0
20241120,113200,1132400,27650,27650,27650,27650,0
20241120,113100,1132400,27650,27650,27650,27650,0
20241120,113000,1132400,27650,27650,27650,27650,0
20241120,112900,1132400,27650,27650,27650,27650,0
20241120,112800,1132400,27650,27650,27650,27650,0
20241120,112700,1132400,27650,27650,27650,27650,0
20241120,112600,1132400,27650,27650,27650,27650,0
20241120,112500,1132400,27650,27650,27650,27650,0
20241120,112400,1132400,27650,27650,27650,27650,0
20241120,112300,1132400,27650,27650,27650,27650,0
20241120,112200,1132400,27650,27650,27650,27650,0
20241120,112100,1132400,27650,27650,27650,27650,0
20241120,112000,1132400,27650,27650,27650,27650,0
20241120,111900,1132400,27650,27650,27650,27650,0
20241120,111800,1132400,27650,27650,27650,27650,0
20241120,111700,1132400,27650,27650,27650,27650,0
20241120,111600,1132400,27650,27650,27650,27650,0
20241120,111500,1132400,27650,27650,27650,27650,0
20241120,111400,1132400,27650,27650,27650,27650,0
20241120,111300,1132400,27650,27650,27650,27650,0
20241120,111200,1132400,27650,27650,27650,27650,0
20241120,111100,1132400,27650,27650,27650,27650,2
20241120,111000,1077100,27650,27650,27650,27650,3
20241120,110900,994150,27650,27650,27650,27650,0
20241120,110800,994150,27650,27650,27650,27650,0
20241120,110700,994150,27650,27650,27650,27650,0
20241120,110600,994150,27650,27650,27650,27650,0
20241120,110500,994150,27650,27650,27650,27650,0
20241120,110400,994150,27650,27650,27650,27650,0
20241120,110300,994150,27650,27650,27650,27650,0
20241120,110200,994150,27650,27650,27650,27650,0
20241120,110100,994150,27650,27650,27650,27650,0
20241120,110000,994150,27650,27650,27650,27650,0
20241120,105900,994150,27650,27650,27650,27650,0
20241120,105800,994150,27650,27650,27650,27650,0
20241120,105700,994150,27650,27650,27650,27650,0
20241120,105600,994150,27650,27650,27650,27650,0
20241120,105500,994150,27650,27650,27650,27650,0
20241120,105400,994150,27650,27650,27650,27650,0
20241120,105300,994150,27650,27650,27650,27650,0
20241120,105200,994150,27650,27650,27650,27650,0
20241120,105100,994150,27650,27650,27650,27650,0
20241120,105000,994150,27650,27650,27650,27650,0
20241120,104900,994150,27650,27650,27650,27650,0
20241120,104800,994150,27650,27650,27650,27650,0
20241120,104700,994150,27650,27650,27650,27650,0
20241120,104600,994150,27650,27650,27650,27650,0
20241120,104500,994150,27650,27650,27650,27650,1
20241120,104400,966500,27650,27650,27650,27650,0
20241120,104300,966500,27650,27650,27650,27650,0
20241120,104200,966500,27650,27650,27650,27650,0
20241120,104100,966500,27650,27650,27650,27650,0
20241120,104000,966500,27650,27650,27650,27650,0
20241120,103900,966500,27650,27650,27650,27650,0
20241120,103800,966500,27650,27650,27650,27650,0
20241120,103700,966500,27650,27650,27650,27650,0
20241120,103600,966500,27650,27650,27650,27650,0
20241120,103500,966500,27650,27650,27650,27650,0
20241120,103400,966500,27650,27650,27650,27650,0
20241120,103300,966500,27650,27650,27650,27650,0
20241120,103200,966500,27650,27650,27650,27650,0
20241120,103100,966500,27650,27650,27650,27650,0
20241120,103000,966500,27650,27650,27650,27650,0
20241120,102900,966500,27650,27650,27650,27650,0
20241120,102800,966500,27650,27650,27650,27650,0
20241120,102700,966500,27650,27650,27650,27650,0
20241120,102600,966500,27650,27650,27650,27650,0
20241120,102500,966500,27650,27650,27650,27650,0
20241120,102400,966500,27650,27650,27650,27650,0
20241120,102300,966500,27650,27650,27650,27650,0
20241120,102200,966500,27650,27650,27650,27650,0
20241120,102100,966500,27650,27650,27650,27650,0
20241120,102000,966500,27650,27650,27650,27650,0
20241120,101900,966500,27650,27650,27650,27650,0
20241120,101800,966500,27650,27650,27650,27650,6
20241120,101700,800600,27650,27650,27650,27650,0
20241120,101600,800600,27650,27650,27650,27650,0
20241120,101500,800600,27650,27650,27650,27650,0
20241120,101400,800600,27650,27650,27650,27650,2
20241120,101300,745300,27600,27600,27600,27600,0
20241120,101200,745300,27600,27600,27600,27600,0
20241120,101100,745300,27600,27600,27600,27600,0
20241120,101000,745300,27600,27600,27600,27600,3
20241120,100900,662500,27650,27650,27650,27650,0
20241120,100800,662500,27650,27650,27650,27650,1
20241120,100700,634850,27650,27650,27650,27650,0
20241120,100600,634850,27650,27650,27650,27650,0
20241120,100500,634850,27650,27650,27650,27650,0
20241120,100400,634850,27650,27650,27650,27650,0
20241120,100300,634850,27650,27650,27650,27650,0
20241120,100200,634850,27650,27650,27650,27650,0
20241120,100100,634850,27650,27650,27650,27650,0
20241120,100000,634850,27650,27650,27650,27650,0
20241120,095900,634850,27650,27650,27650,27650,0
20241120,095800,634850,27650,27650,27650,27650,0
20241120,095700,634850,27650,27650,27650,27650,0
20241120,095600,634850,27650,27650,27650,27650,0
20241120,095500,634850,27650,27650,27650,27650,0
20241120,095400,634850,27650,27650,27650,27650,0
20241120,095300,634850,27650,27650,27650,27650,0
20241120,095200,634850,27650,27650,27650,27650,0
20241120,095100,634850,27650,27650,27650,27650,0
20241120,095000,634850,27650,27650,27650,27650,0
20241120,094900,634850,27650,27650,27650,27650,0
20241120,094800,634850,27650,27650,27650,27650,0
20241120,094700,634850,27650,27650,27650,27650,1
20241120,094600,607200,27600,27600,27600,27600,0
20241120,094500,607200,27600,27600,27600,27600,0
20241120,094400,607200,27600,27600,27600,27600,0
20241120,094300,607200,27600,27600,27600,27600,0
20241120,094200,607200,27600,27600,27600,27600,0
20241120,094100,607200,27600,27600,27600,27600,0
20241120,094000,607200,27600,27600,27600,27600,0
20241120,093900,607200,27600,27600,27600,27600,0
20241120,093800,607200,27600,27600,27600,27600,0
20241120,093700,607200,27600,27600,27600,27600,6
20241120,093600,441600,27600,27600,27600,27600,0
20241120,093500,441600,27600,27600,27600,27600,0
20241120,093400,441600,27600,27600,27600,27600,0
20241120,093300,441600,27600,27600,27600,27600,0
20241120,093200,441600,27600,27600,27600,27600,0
20241120,093100,441600,27600,27600,27600,27600,0
20241120,093000,441600,27600,27600,27600,27600,0
20241120,092900,441600,27600,27600,27600,27600,0
20241120,092800,441600,27600,27600,27600,27600,0
20241120,092700,441600,27600,27600,27600,27600,0
20241120,092600,441600,27600,27600,27600,27600,0
20241120,092500,441600,27600,27600,27600,27600,0
20241120,092400,441600,27600,27600,27600,27600,0
20241120,092300,441600,27600,27600,27600,27600,0
20241120,092200,441600,27600,27600,27600,27600,0
20241120,092100,441600,27600,27600,27600,27600,0
20241120,092000,441600,27600,27600,27600,27600,0
20241120,091900,441600,27600,27600,27600,27600,0
20241120,091800,441600,27600,27600,27600,27600,0
20241120,091700,441600,27600,27600,27600,27600,0
20241120,091600,441600,27600,27600,27600,27600,0
20241120,091500,441600,27600,27600,27600,27600,0
20241120,091400,441600,27600,27600,27600,27600,0
20241120,091300,441600,27600,27600,27600,27600,0
20241120,091200,441600,27600,27600,27600,27600,0
20241120,091100,441600,27600,27600,27600,27600,0
20241120,091000,441600,27600,27600,27600,27600,0
20241120,090900,441600,27600,27600,27600,27600,0
20241120,090800,441600,27600,27600,27600,27600,0
20241120,090700,441600,27600,27600,27600,27600,0
20241120,090600,441600,27600,27600,27600,27600,0
20241120,090500,441600,27600,27600,27600,27600,0
20241120,090400,441600,27600,27600,27600,27600,0
20241120,090300,441600,27600,27600,27600,27600,0
20241120,090200,441600,27600,27600,27600,27600,12
20241120,090100,110400,27600,27600,27600,27600,1
20241120,090000,82800,27600,27600,27600,27600,3