KissMeData/001460/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,183400,63362150,28700,28700,28700,28700,47
20241120,183300,63362150,28700,28700,28700,28700,0
20241120,183200,63362150,28700,28700,28700,28700,0
20241120,183100,63362150,28700,28700,28700,28700,0
20241120,183000,63362150,28700,28700,28700,28700,0
20241120,182900,63362150,28700,28700,28700,28700,0
20241120,182800,63362150,28700,28700,28700,28700,0
20241120,182700,63362150,28700,28700,28700,28700,0
20241120,182600,63362150,28700,28700,28700,28700,0
20241120,182500,63362150,28700,28700,28700,28700,0
20241120,182400,63362150,28700,28700,28700,28700,0
20241120,182300,63362150,28700,28700,28700,28700,0
20241120,182200,63362150,28700,28700,28700,28700,0
20241120,182100,63362150,28700,28700,28700,28700,0
20241120,182000,63362150,28700,28700,28700,28700,0
20241120,181900,63362150,28700,28700,28700,28700,0
20241120,181800,63362150,28700,28700,28700,28700,0
20241120,181700,63362150,28700,28700,28700,28700,0
20241120,181600,63362150,28700,28700,28700,28700,0
20241120,181500,63362150,28700,28700,28700,28700,0
20241120,181400,63362150,28700,28700,28700,28700,0
20241120,181300,63362150,28700,28700,28700,28700,0
20241120,181200,63362150,28700,28700,28700,28700,0
20241120,181100,63362150,28700,28700,28700,28700,0
20241120,181000,63362150,28700,28700,28700,28700,0
20241120,180900,63362150,28700,28700,28700,28700,0
20241120,180800,63362150,28700,28700,28700,28700,0
20241120,180700,63362150,28700,28700,28700,28700,0
20241120,180600,63362150,28700,28700,28700,28700,0
20241120,180500,63362150,28700,28700,28700,28700,0
20241120,180400,63362150,28700,28700,28700,28700,47
20241120,180300,63362150,28700,28700,28700,28700,0
20241120,180200,63362150,28700,28700,28700,28700,0
20241120,180100,63362150,28700,28700,28700,28700,0
20241120,180000,63362150,28700,28700,28700,28700,0
20241120,175900,63362150,28700,28700,28700,28700,0
20241120,175800,63362150,28700,28700,28700,28700,0
20241120,175700,63362150,28700,28700,28700,28700,0
20241120,175600,63362150,28700,28700,28700,28700,0
20241120,175500,63362150,28700,28700,28700,28700,0
20241120,175400,63362150,28700,28700,28700,28700,0
20241120,175300,63362150,28700,28700,28700,28700,0
20241120,175200,63362150,28700,28700,28700,28700,0
20241120,175100,63362150,28700,28700,28700,28700,0
20241120,175000,63362150,28700,28700,28700,28700,0
20241120,174900,63362150,28700,28700,28700,28700,0
20241120,174800,63362150,28700,28700,28700,28700,0
20241120,174700,63362150,28700,28700,28700,28700,0
20241120,174600,63362150,28700,28700,28700,28700,0
20241120,174500,63362150,28700,28700,28700,28700,0
20241120,174400,63362150,28700,28700,28700,28700,0
20241120,174300,63362150,28700,28700,28700,28700,0
20241120,174200,63362150,28700,28700,28700,28700,0
20241120,174100,63362150,28700,28700,28700,28700,0
20241120,174000,63362150,28700,28700,28700,28700,0
20241120,173900,63362150,28700,28700,28700,28700,0
20241120,173800,63362150,28700,28700,28700,28700,0
20241120,173700,63362150,28700,28700,28700,28700,0
20241120,173600,63362150,28700,28700,28700,28700,0
20241120,173500,63362150,28700,28700,28700,28700,0
20241120,173400,63362150,28700,28700,28700,28700,47
20241120,173300,63362150,28700,28700,28700,28700,0
20241120,173200,63362150,28700,28700,28700,28700,0
20241120,173100,63362150,28700,28700,28700,28700,0
20241120,173000,63362150,28700,28700,28700,28700,0
20241120,172900,63362150,28700,28700,28700,28700,0
20241120,172800,63362150,28700,28700,28700,28700,0
20241120,172700,63362150,28700,28700,28700,28700,0
20241120,172600,63362150,28700,28700,28700,28700,0
20241120,172500,63362150,28700,28700,28700,28700,0
20241120,172400,63362150,28700,28700,28700,28700,0
20241120,172300,63362150,28700,28700,28700,28700,0
20241120,172200,63362150,28700,28700,28700,28700,0
20241120,172100,63362150,28700,28700,28700,28700,0
20241120,172000,63362150,28700,28700,28700,28700,0
20241120,171900,63362150,28700,28700,28700,28700,0
20241120,171800,63362150,28700,28700,28700,28700,0
20241120,171700,63362150,28700,28700,28700,28700,0
20241120,171600,63362150,28700,28700,28700,28700,0
20241120,171500,63362150,28700,28700,28700,28700,0
20241120,171400,63362150,28700,28700,28700,28700,0
20241120,171300,63362150,28700,28700,28700,28700,0
20241120,171200,63362150,28700,28700,28700,28700,0
20241120,171100,63362150,28700,28700,28700,28700,0
20241120,171000,63362150,28700,28700,28700,28700,0
20241120,170900,63362150,28700,28700,28700,28700,0
20241120,170800,63362150,28700,28700,28700,28700,0
20241120,170700,63362150,28700,28700,28700,28700,0
20241120,170600,63362150,28700,28700,28700,28700,0
20241120,170500,63362150,28700,28700,28700,28700,0
20241120,170400,63362150,28700,28700,28700,28700,47
20241120,170300,63362150,28700,28700,28700,28700,0
20241120,170200,63362150,28700,28700,28700,28700,0
20241120,170100,63362150,28700,28700,28700,28700,0
20241120,170000,63362150,28700,28700,28700,28700,0
20241120,165900,63362150,28700,28700,28700,28700,0
20241120,165800,63362150,28700,28700,28700,28700,0
20241120,165700,63362150,28700,28700,28700,28700,0
20241120,165600,63362150,28700,28700,28700,28700,0
20241120,165500,63362150,28700,28700,28700,28700,0
20241120,165400,63362150,28700,28700,28700,28700,0
20241120,165300,63362150,28700,28700,28700,28700,0
20241120,165200,63362150,28700,28700,28700,28700,0
20241120,165100,63362150,28700,28700,28700,28700,0
20241120,165000,63362150,28700,28700,28700,28700,0
20241120,164900,63362150,28700,28700,28700,28700,0
20241120,164800,63362150,28700,28700,28700,28700,0
20241120,164700,63362150,28700,28700,28700,28700,0
20241120,164600,63362150,28700,28700,28700,28700,0
20241120,164500,63362150,28700,28700,28700,28700,0
20241120,164400,63362150,28700,28700,28700,28700,0
20241120,164300,63362150,28700,28700,28700,28700,0
20241120,164200,63362150,28700,28700,28700,28700,0
20241120,164100,63362150,28700,28700,28700,28700,0
20241120,164000,63362150,28700,28700,28700,28700,0
20241120,163900,63362150,28700,28700,28700,28700,0
20241120,163800,63362150,28700,28700,28700,28700,0
20241120,163700,63362150,28700,28700,28700,28700,0
20241120,163600,63362150,28700,28700,28700,28700,0
20241120,163500,63362150,28700,28700,28700,28700,0
20241120,163400,63362150,28700,28700,28700,28700,47
20241120,163300,63362150,28700,28700,28700,28700,0
20241120,163200,63362150,28700,28700,28700,28700,0
20241120,163100,63362150,28700,28700,28700,28700,0
20241120,163000,63362150,28700,28700,28700,28700,0
20241120,162900,63362150,28700,28700,28700,28700,0
20241120,162800,63362150,28700,28700,28700,28700,0
20241120,162700,63362150,28700,28700,28700,28700,0
20241120,162600,63362150,28700,28700,28700,28700,0
20241120,162500,63362150,28700,28700,28700,28700,0
20241120,162400,63362150,28700,28700,28700,28700,0
20241120,162300,63362150,28700,28700,28700,28700,0
20241120,162200,63362150,28700,28700,28700,28700,0
20241120,162100,63362150,28700,28700,28700,28700,0
20241120,162000,63362150,28700,28700,28700,28700,0
20241120,161900,63362150,28700,28700,28700,28700,0
20241120,161800,63362150,28700,28700,28700,28700,0
20241120,161700,63362150,28700,28700,28700,28700,0
20241120,161600,63362150,28700,28700,28700,28700,0
20241120,161500,63362150,28700,28700,28700,28700,0
20241120,161400,63362150,28700,28700,28700,28700,0
20241120,161300,63362150,28700,28700,28700,28700,0
20241120,161200,63362150,28700,28700,28700,28700,0
20241120,161100,63362150,28700,28700,28700,28700,0
20241120,161000,63362150,28700,28700,28700,28700,0
20241120,160900,63362150,28700,28700,28700,28700,0
20241120,160800,63362150,28700,28700,28700,28700,0
20241120,160700,63362150,28700,28700,28700,28700,0
20241120,160600,63362150,28700,28700,28700,28700,0
20241120,160500,63362150,28700,28700,28700,28700,0
20241120,160400,63362150,28700,28700,28700,28700,47
20241120,160300,63362150,28700,28700,28700,28700,0
20241120,160200,63362150,28700,28700,28700,28700,0
20241120,160100,63362150,28700,28700,28700,28700,0
20241120,160000,63362150,28700,28700,28700,28700,0
20241120,155900,63362150,28700,28700,28700,28700,0
20241120,155800,63362150,28700,28700,28700,28700,0
20241120,155700,63362150,28700,28700,28700,28700,0
20241120,155600,63362150,28700,28700,28700,28700,0
20241120,155500,63362150,28700,28700,28700,28700,0
20241120,155400,63362150,28700,28700,28700,28700,0
20241120,155300,63362150,28700,28700,28700,28700,0
20241120,155200,63362150,28700,28700,28700,28700,0
20241120,155100,63362150,28700,28700,28700,28700,0
20241120,155000,63362150,28700,28700,28700,28700,0
20241120,154900,63362150,28700,28700,28700,28700,0
20241120,154800,63362150,28700,28700,28700,28700,0
20241120,154700,63362150,28700,28700,28700,28700,0
20241120,154600,63362150,28700,28700,28700,28700,0
20241120,154500,63362150,28700,28700,28700,28700,0
20241120,154400,63362150,28700,28700,28700,28700,0
20241120,154300,63362150,28700,28700,28700,28700,0
20241120,154200,63362150,28700,28700,28700,28700,0
20241120,154100,63362150,28700,28700,28700,28700,0
20241120,154000,63362150,28700,28700,28700,28700,0
20241120,153900,63362150,28700,28700,28700,28700,0
20241120,153800,63362150,28700,28700,28700,28700,0
20241120,153700,63362150,28700,28700,28700,28700,0
20241120,153600,63362150,28700,28700,28700,28700,0
20241120,153500,63362150,28700,28700,28700,28700,0
20241120,153400,63362150,28700,28700,28700,28700,47
20241120,153300,63362150,28700,28700,28700,28700,0
20241120,153200,63362150,28700,28700,28700,28700,0
20241120,153100,63362150,28700,28700,28700,28700,0
20241120,153000,63362150,28700,28700,28700,28700,47
20241120,152900,62013250,28900,28900,28900,28900,0
20241120,152800,62013250,28900,28900,28900,28900,0
20241120,152700,62013250,28900,28900,28900,28900,0
20241120,152600,62013250,28900,28900,28900,28900,0
20241120,152500,62013250,28900,28900,28900,28900,0
20241120,152400,62013250,28900,28900,28900,28900,0
20241120,152300,62013250,28900,28900,28900,28900,0
20241120,152200,62013250,28900,28900,28900,28900,0
20241120,152100,62013250,28900,28900,28900,28900,0
20241120,152000,62013250,28900,28900,28900,28900,0
20241120,151900,62013250,28900,28900,28900,28900,0
20241120,151800,62013250,28900,28900,28900,28900,0
20241120,151700,62013250,28900,28900,28900,28900,0
20241120,151600,62013250,28900,28900,28900,28900,1
20241120,151500,61984350,28800,28800,28800,28800,0
20241120,151400,61984350,28800,28800,28800,28800,0
20241120,151300,61984350,28800,28800,28800,28800,0
20241120,151200,61984350,28800,28800,28800,28800,0
20241120,151100,61984350,28800,28800,28800,28800,0
20241120,151000,61984350,28800,28800,28800,28800,1
20241120,150900,61955550,28750,28750,28750,28750,0
20241120,150800,61955550,28750,28750,28750,28750,0
20241120,150700,61955550,28750,28750,28750,28750,0
20241120,150600,61955550,28750,28750,28750,28750,2
20241120,150500,61898050,28750,28750,28750,28750,0
20241120,150400,61898050,28750,28800,28800,28750,50
20241120,150300,60459650,28800,28800,28800,28800,1
20241120,150200,60430850,28900,28900,28900,28900,0
20241120,150100,60430850,28900,28900,28900,28900,0
20241120,150000,60430850,28900,28900,28900,28900,1
20241120,145900,60401950,28900,28900,28900,28900,0
20241120,145800,60401950,28900,28900,28900,28900,0
20241120,145700,60401950,28900,28900,28900,28900,0
20241120,145600,60401950,28900,28900,28900,28900,0
20241120,145500,60401950,28900,28800,28900,28800,8
20241120,145400,60170950,28850,28850,28850,28850,0
20241120,145300,60170950,28850,28850,28850,28850,0
20241120,145200,60170950,28850,28850,28850,28850,0
20241120,145100,60170950,28850,28850,28850,28850,0
20241120,145000,60170950,28850,28850,28850,28850,0
20241120,144900,60170950,28850,28850,28850,28850,0
20241120,144800,60170950,28850,28850,28850,28850,0
20241120,144700,60170950,28850,28850,28850,28850,0
20241120,144600,60170950,28850,28850,28850,28850,0
20241120,144500,60170950,28850,28850,28850,28850,0
20241120,144400,60170950,28850,28850,28850,28850,0
20241120,144300,60170950,28850,28850,28850,28850,0
20241120,144200,60170950,28850,28850,28850,28850,0
20241120,144100,60170950,28850,28850,28850,28850,34
20241120,144000,59190050,28700,28900,28900,28700,1000
20241120,143900,30454600,28950,28950,28950,28950,0
20241120,143800,30454600,28950,28950,28950,28950,0
20241120,143700,30454600,28950,28950,28950,28950,0
20241120,143600,30454600,28950,28950,28950,28950,0
20241120,143500,30454600,28950,28950,28950,28950,0
20241120,143400,30454600,28950,28950,28950,28950,0
20241120,143300,30454600,28950,28950,28950,28950,0
20241120,143200,30454600,28950,28950,28950,28950,0
20241120,143100,30454600,28950,28950,28950,28950,0
20241120,143000,30454600,28950,28950,28950,28950,0
20241120,142900,30454600,28950,28950,28950,28950,0
20241120,142800,30454600,28950,28900,28950,28900,2
20241120,142700,30396750,28950,28950,28950,28950,0
20241120,142600,30396750,28950,28950,28950,28950,0
20241120,142500,30396750,28950,28950,28950,28950,0
20241120,142400,30396750,28950,28950,28950,28950,2
20241120,142300,30338850,28950,28950,28950,28950,0
20241120,142200,30338850,28950,28950,28950,28950,0
20241120,142100,30338850,28950,28950,28950,28950,0
20241120,142000,30338850,28950,28950,28950,28950,0
20241120,141900,30338850,28950,28950,28950,28950,0
20241120,141800,30338850,28950,28950,28950,28950,0
20241120,141700,30338850,28950,28950,28950,28950,0
20241120,141600,30338850,28950,28950,28950,28950,0
20241120,141500,30338850,28950,28950,28950,28950,0
20241120,141400,30338850,28950,28950,28950,28950,0
20241120,141300,30338850,28950,28950,28950,28950,0
20241120,141200,30338850,28950,28950,28950,28950,0
20241120,141100,30338850,28950,28950,28950,28950,0
20241120,141000,30338850,28950,28950,28950,28950,0
20241120,140900,30338850,28950,28950,28950,28950,0
20241120,140800,30338850,28950,28950,28950,28950,0
20241120,140700,30338850,28950,28950,28950,28950,0
20241120,140600,30338850,28950,28950,28950,28950,0
20241120,140500,30338850,28950,28950,28950,28950,0
20241120,140400,30338850,28950,28950,28950,28950,0
20241120,140300,30338850,28950,28950,28950,28950,0
20241120,140200,30338850,28950,28950,28950,28950,0
20241120,140100,30338850,28950,28950,28950,28950,0
20241120,140000,30338850,28950,28950,28950,28950,0
20241120,135900,30338850,28950,28950,28950,28950,0
20241120,135800,30338850,28950,28950,28950,28950,0
20241120,135700,30338850,28950,28950,28950,28950,0
20241120,135600,30338850,28950,28950,28950,28950,1
20241120,135500,30309900,28950,28950,28950,28950,0
20241120,135400,30309900,28950,28950,28950,28950,0
20241120,135300,30309900,28950,28950,28950,28950,0
20241120,135200,30309900,28950,28950,28950,28950,0
20241120,135100,30309900,28950,28950,28950,28950,0
20241120,135000,30309900,28950,28950,28950,28950,0
20241120,134900,30309900,28950,28950,28950,28950,0
20241120,134800,30309900,28950,28950,28950,28950,0
20241120,134700,30309900,28950,28950,28950,28950,0
20241120,134600,30309900,28950,28950,28950,28950,0
20241120,134500,30309900,28950,28950,28950,28950,0
20241120,134400,30309900,28950,28950,28950,28950,0
20241120,134300,30309900,28950,28950,28950,28950,0
20241120,134200,30309900,28950,28950,28950,28950,0
20241120,134100,30309900,28950,28950,28950,28950,0
20241120,134000,30309900,28950,28950,28950,28950,0
20241120,133900,30309900,28950,28950,28950,28950,1
20241120,133800,30280950,28800,28800,28800,28800,0
20241120,133700,30280950,28800,28800,28800,28800,0
20241120,133600,30280950,28800,28800,28800,28800,0
20241120,133500,30280950,28800,28850,28850,28800,118
20241120,133400,26880850,28850,29000,29000,28850,200
20241120,133300,21101350,28900,29050,29050,28850,160
20241120,133200,16473650,29050,29050,29050,29050,0
20241120,133100,16473650,29050,29050,29050,29050,0
20241120,133000,16473650,29050,29050,29050,29050,0
20241120,132900,16473650,29050,29050,29050,29050,0
20241120,132800,16473650,29050,29050,29050,29050,0
20241120,132700,16473650,29050,29050,29050,29050,0
20241120,132600,16473650,29050,29050,29050,29050,0
20241120,132500,16473650,29050,29050,29050,29050,0
20241120,132400,16473650,29050,29050,29050,29050,0
20241120,132300,16473650,29050,29050,29050,29050,0
20241120,132200,16473650,29050,29050,29050,29050,0
20241120,132100,16473650,29050,29050,29050,29050,0
20241120,132000,16473650,29050,29050,29050,29050,0
20241120,131900,16473650,29050,29050,29050,29050,0
20241120,131800,16473650,29050,29050,29050,29050,0
20241120,131700,16473650,29050,29050,29050,29050,0
20241120,131600,16473650,29050,29050,29050,29050,0
20241120,131500,16473650,29050,29050,29050,29050,0
20241120,131400,16473650,29050,29050,29050,29050,0
20241120,131300,16473650,29050,29050,29050,29050,0
20241120,131200,16473650,29050,29050,29050,29050,0
20241120,131100,16473650,29050,29050,29050,29050,0
20241120,131000,16473650,29050,29050,29050,29050,0
20241120,130900,16473650,29050,29050,29050,29050,0
20241120,130800,16473650,29050,29050,29050,29050,0
20241120,130700,16473650,29050,29050,29050,29050,0
20241120,130600,16473650,29050,29050,29050,29050,0
20241120,130500,16473650,29050,29050,29050,29050,0
20241120,130400,16473650,29050,29050,29050,29050,0
20241120,130300,16473650,29050,29050,29050,29050,0
20241120,130200,16473650,29050,29050,29050,29050,0
20241120,130100,16473650,29050,29050,29050,29050,0
20241120,130000,16473650,29050,29050,29050,29050,0
20241120,125900,16473650,29050,29050,29050,29050,0
20241120,125800,16473650,29050,29050,29050,29050,0
20241120,125700,16473650,29050,29050,29050,29050,0
20241120,125600,16473650,29050,29050,29050,29050,0
20241120,125500,16473650,29050,29050,29050,29050,0
20241120,125400,16473650,29050,29050,29050,29050,0
20241120,125300,16473650,29050,29050,29050,29050,0
20241120,125200,16473650,29050,29050,29050,29050,0
20241120,125100,16473650,29050,29050,29050,29050,0
20241120,125000,16473650,29050,29050,29050,29050,0
20241120,124900,16473650,29050,29050,29050,29050,0
20241120,124800,16473650,29050,29050,29050,29050,0
20241120,124700,16473650,29050,29050,29050,29050,0
20241120,124600,16473650,29050,29050,29050,29050,0
20241120,124500,16473650,29050,29050,29050,29050,0
20241120,124400,16473650,29050,29050,29050,29050,0
20241120,124300,16473650,29050,29050,29050,29050,0
20241120,124200,16473650,29050,29150,29150,29000,110
20241120,124100,13275300,29200,29200,29200,29200,0
20241120,124000,13275300,29200,29200,29200,29200,0
20241120,123900,13275300,29200,29200,29200,29200,0
20241120,123800,13275300,29200,29200,29200,29200,0
20241120,123700,13275300,29200,29200,29200,29200,0
20241120,123600,13275300,29200,29200,29200,29200,0
20241120,123500,13275300,29200,29200,29200,29200,0
20241120,123400,13275300,29200,29200,29200,29200,0
20241120,123300,13275300,29200,29200,29200,29200,0
20241120,123200,13275300,29200,29200,29200,29200,0
20241120,123100,13275300,29200,29200,29200,29200,0
20241120,123000,13275300,29200,29200,29200,29200,0
20241120,122900,13275300,29200,29200,29200,29200,0
20241120,122800,13275300,29200,29200,29200,29200,0
20241120,122700,13275300,29200,29200,29200,29200,21
20241120,122600,12662100,29200,29200,29200,29200,0
20241120,122500,12662100,29200,29200,29200,29200,0
20241120,122400,12662100,29200,29200,29200,29200,0
20241120,122300,12662100,29200,29200,29200,29200,0
20241120,122200,12662100,29200,29200,29200,29200,0
20241120,122100,12662100,29200,29200,29200,29200,0
20241120,122000,12662100,29200,29200,29200,29200,0
20241120,121900,12662100,29200,29200,29200,29200,0
20241120,121800,12662100,29200,29200,29200,29200,0
20241120,121700,12662100,29200,29200,29200,29200,0
20241120,121600,12662100,29200,29200,29200,29200,0
20241120,121500,12662100,29200,29200,29200,29200,0
20241120,121400,12662100,29200,29200,29200,29200,0
20241120,121300,12662100,29200,29200,29200,29200,0
20241120,121200,12662100,29200,29200,29200,29200,0
20241120,121100,12662100,29200,29200,29200,29200,0
20241120,121000,12662100,29200,29200,29200,29200,0
20241120,120900,12662100,29200,29200,29200,29200,0
20241120,120800,12662100,29200,29200,29200,29200,0
20241120,120700,12662100,29200,29200,29200,29200,0
20241120,120600,12662100,29200,29200,29200,29200,8
20241120,120500,12428500,29200,29200,29200,29200,0
20241120,120400,12428500,29200,29200,29200,29200,0
20241120,120300,12428500,29200,29200,29200,29200,0
20241120,120200,12428500,29200,29200,29200,29200,0
20241120,120100,12428500,29200,29200,29200,29200,0
20241120,120000,12428500,29200,29200,29200,29200,0
20241120,115900,12428500,29200,29200,29200,29200,0
20241120,115800,12428500,29200,29200,29200,29200,0
20241120,115700,12428500,29200,29200,29200,29200,0
20241120,115600,12428500,29200,29200,29200,29200,0
20241120,115500,12428500,29200,29200,29200,29200,1
20241120,115400,12399300,29300,29300,29300,29300,0
20241120,115300,12399300,29300,29300,29300,29300,0
20241120,115200,12399300,29300,29300,29300,29300,0
20241120,115100,12399300,29300,29300,29300,29300,0
20241120,115000,12399300,29300,29300,29300,29300,0
20241120,114900,12399300,29300,29300,29300,29300,1
20241120,114800,12370000,29300,29300,29300,29300,0
20241120,114700,12370000,29300,29300,29300,29300,0
20241120,114600,12370000,29300,29300,29300,29300,0
20241120,114500,12370000,29300,29300,29300,29300,0
20241120,114400,12370000,29300,29300,29300,29300,0
20241120,114300,12370000,29300,29300,29300,29300,0
20241120,114200,12370000,29300,29300,29300,29300,0
20241120,114100,12370000,29300,29300,29300,29300,0
20241120,114000,12370000,29300,29300,29300,29300,0
20241120,113900,12370000,29300,29300,29300,29300,0
20241120,113800,12370000,29300,29300,29300,29300,0
20241120,113700,12370000,29300,29300,29300,29300,0
20241120,113600,12370000,29300,29300,29300,29300,0
20241120,113500,12370000,29300,29300,29300,29300,0
20241120,113400,12370000,29300,29300,29300,29300,0
20241120,113300,12370000,29300,29300,29300,29300,0
20241120,113200,12370000,29300,29300,29300,29300,0
20241120,113100,12370000,29300,29300,29300,29300,1
20241120,113000,12340700,29300,29300,29300,29300,0
20241120,112900,12340700,29300,29300,29300,29300,0
20241120,112800,12340700,29300,29300,29300,29300,0
20241120,112700,12340700,29300,29300,29300,29300,0
20241120,112600,12340700,29300,29300,29300,29300,0
20241120,112500,12340700,29300,29300,29300,29300,0
20241120,112400,12340700,29300,29300,29300,29300,0
20241120,112300,12340700,29300,29300,29300,29300,0
20241120,112200,12340700,29300,29300,29300,29300,1
20241120,112100,12311400,29300,29300,29300,29300,0
20241120,112000,12311400,29300,29300,29300,29300,0
20241120,111900,12311400,29300,29300,29300,29300,0
20241120,111800,12311400,29300,29300,29300,29300,0
20241120,111700,12311400,29300,29300,29300,29300,0
20241120,111600,12311400,29300,29300,29300,29300,2
20241120,111500,12252800,29150,29150,29150,29150,0
20241120,111400,12252800,29150,29150,29150,29150,0
20241120,111300,12252800,29150,29150,29150,29150,0
20241120,111200,12252800,29150,29150,29150,29150,0
20241120,111100,12252800,29150,29150,29150,29150,0
20241120,111000,12252800,29150,29150,29150,29150,0
20241120,110900,12252800,29150,29150,29150,29150,0
20241120,110800,12252800,29150,29150,29150,29150,0
20241120,110700,12252800,29150,29150,29150,29150,0
20241120,110600,12252800,29150,29150,29150,29150,0
20241120,110500,12252800,29150,29150,29150,29150,0
20241120,110400,12252800,29150,29150,29150,29150,0
20241120,110300,12252800,29150,29150,29150,29150,0
20241120,110200,12252800,29150,29150,29150,29150,0
20241120,110100,12252800,29150,29150,29150,29150,0
20241120,110000,12252800,29150,29150,29150,29150,0
20241120,105900,12252800,29150,29150,29150,29150,0
20241120,105800,12252800,29150,29150,29150,29150,0
20241120,105700,12252800,29150,29150,29150,29150,0
20241120,105600,12252800,29150,29150,29150,29150,0
20241120,105500,12252800,29150,29150,29150,29150,0
20241120,105400,12252800,29150,29150,29150,29150,0
20241120,105300,12252800,29150,29150,29150,29150,0
20241120,105200,12252800,29150,29150,29150,29150,0
20241120,105100,12252800,29150,29150,29150,29150,0
20241120,105000,12252800,29150,29150,29150,29150,0
20241120,104900,12252800,29150,29150,29150,29150,0
20241120,104800,12252800,29150,29150,29150,29150,0
20241120,104700,12252800,29150,29150,29150,29150,0
20241120,104600,12252800,29150,29300,29300,29150,12
20241120,104500,11902700,29400,29400,29400,29400,0
20241120,104400,11902700,29400,29400,29400,29400,0
20241120,104300,11902700,29400,29400,29400,29400,0
20241120,104200,11902700,29400,29400,29400,29400,0
20241120,104100,11902700,29400,29400,29400,29400,0
20241120,104000,11902700,29400,29400,29400,29400,0
20241120,103900,11902700,29400,29400,29400,29400,0
20241120,103800,11902700,29400,29400,29400,29400,0
20241120,103700,11902700,29400,29400,29400,29400,0
20241120,103600,11902700,29400,29400,29400,29400,0
20241120,103500,11902700,29400,29400,29400,29400,0
20241120,103400,11902700,29400,29400,29400,29400,0
20241120,103300,11902700,29400,29400,29400,29400,0
20241120,103200,11902700,29400,29400,29400,29400,0
20241120,103100,11902700,29400,29400,29400,29400,0
20241120,103000,11902700,29400,29400,29400,29400,0
20241120,102900,11902700,29400,29400,29400,29400,0
20241120,102800,11902700,29400,29400,29400,29400,0
20241120,102700,11902700,29400,29400,29400,29400,0
20241120,102600,11902700,29400,29400,29400,29400,0
20241120,102500,11902700,29400,29400,29400,29400,0
20241120,102400,11902700,29400,29400,29400,29400,0
20241120,102300,11902700,29400,29400,29400,29400,0
20241120,102200,11902700,29400,29400,29400,29400,0
20241120,102100,11902700,29400,29400,29400,29400,0
20241120,102000,11902700,29400,29400,29400,29400,0
20241120,101900,11902700,29400,29400,29400,29400,0
20241120,101800,11902700,29400,29400,29400,29400,0
20241120,101700,11902700,29400,29400,29400,29400,0
20241120,101600,11902700,29400,29400,29400,29400,0
20241120,101500,11902700,29400,29400,29400,29400,0
20241120,101400,11902700,29400,29400,29400,29400,0
20241120,101300,11902700,29400,29400,29400,29400,0
20241120,101200,11902700,29400,29400,29400,29400,0
20241120,101100,11902700,29400,29400,29400,29400,0
20241120,101000,11902700,29400,29400,29400,29400,0
20241120,100900,11902700,29400,29400,29400,29400,0
20241120,100800,11902700,29400,29400,29400,29400,95
20241120,100700,9109700,29400,29400,29400,29400,0
20241120,100600,9109700,29400,29400,29400,29400,0
20241120,100500,9109700,29400,29400,29400,29400,0
20241120,100400,9109700,29400,29400,29400,29400,5
20241120,100300,8962700,29400,29400,29400,29400,0
20241120,100200,8962700,29400,29400,29400,29400,0
20241120,100100,8962700,29400,29400,29400,29400,0
20241120,100000,8962700,29400,29400,29400,29400,0
20241120,095900,8962700,29400,29400,29400,29400,0
20241120,095800,8962700,29400,29400,29400,29400,0
20241120,095700,8962700,29400,29400,29400,29400,0
20241120,095600,8962700,29400,29400,29400,29400,0
20241120,095500,8962700,29400,29400,29400,29400,0
20241120,095400,8962700,29400,29400,29400,29400,0
20241120,095300,8962700,29400,29400,29400,29400,5
20241120,095200,8815700,29400,29400,29400,29400,155
20241120,095100,4258700,29400,29400,29400,29400,0
20241120,095000,4258700,29400,29400,29400,29400,43
20241120,094900,2994500,29400,29400,29400,29400,0
20241120,094800,2994500,29400,29400,29400,29400,2
20241120,094700,2935700,29400,29400,29400,29400,2
20241120,094600,2876900,29250,29250,29250,29250,4
20241120,094500,2759900,29250,29250,29250,29250,0
20241120,094400,2759900,29250,29250,29250,29250,6
20241120,094300,2584400,29400,29400,29400,29400,0
20241120,094200,2584400,29400,29400,29400,29400,0
20241120,094100,2584400,29400,29400,29400,29400,0
20241120,094000,2584400,29400,29400,29400,29400,1
20241120,093900,2555000,29400,29400,29400,29400,0
20241120,093800,2555000,29400,29400,29400,29400,0
20241120,093700,2555000,29400,29400,29400,29400,0
20241120,093600,2555000,29400,29400,29400,29400,0
20241120,093500,2555000,29400,29400,29400,29400,0
20241120,093400,2555000,29400,29400,29400,29400,1
20241120,093300,2525600,29450,29450,29450,29450,0
20241120,093200,2525600,29450,29450,29450,29450,0
20241120,093100,2525600,29450,29450,29450,29450,0
20241120,093000,2525600,29450,29450,29450,29450,0
20241120,092900,2525600,29450,29450,29450,29450,15
20241120,092800,2083850,29500,29500,29500,29500,0
20241120,092700,2083850,29500,29500,29500,29500,0
20241120,092600,2083850,29500,29500,29500,29500,0
20241120,092500,2083850,29500,29500,29500,29500,0
20241120,092400,2083850,29500,29500,29500,29500,0
20241120,092300,2083850,29500,29450,29500,29450,19
20241120,092200,1524100,29350,29350,29350,29350,13
20241120,092100,1142550,29300,29300,29300,29300,15
20241120,092000,703050,29250,29250,29250,29250,0
20241120,091900,703050,29250,29250,29250,29250,0
20241120,091800,703050,29250,29250,29250,29250,0
20241120,091700,703050,29250,29250,29250,29250,3
20241120,091600,615300,29300,29300,29300,29300,0
20241120,091500,615300,29300,29300,29300,29300,0
20241120,091400,615300,29300,29300,29300,29300,0
20241120,091300,615300,29300,29300,29300,29300,0
20241120,091200,615300,29300,29300,29300,29300,0
20241120,091100,615300,29300,29300,29300,29300,0
20241120,091000,615300,29300,29300,29300,29300,0
20241120,090900,615300,29300,29300,29300,29300,0
20241120,090800,615300,29300,29300,29300,29300,0
20241120,090700,615300,29300,29300,29300,29300,0
20241120,090600,615300,29300,29300,29300,29300,0
20241120,090500,615300,29300,29300,29300,29300,0
20241120,090400,615300,29300,29300,29300,29300,0
20241120,090300,615300,29300,29300,29300,29300,0
20241120,090200,615300,29300,29300,29300,29300,20
20241120,090100,29300,29300,29300,29300,29300,0
20241120,090000,29300,29300,29300,29300,29300,1