KissMeData/003830/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,184100,80696100,117100,117100,117100,117100,2
20241120,184000,80696100,117100,117100,117100,117100,0
20241120,183900,80696100,117100,117100,117100,117100,0
20241120,183800,80696100,117100,117100,117100,117100,0
20241120,183700,80696100,117100,117100,117100,117100,0
20241120,183600,80696100,117100,117100,117100,117100,0
20241120,183500,80696100,117100,117100,117100,117100,0
20241120,183400,80696100,117100,117100,117100,117100,0
20241120,183300,80696100,117100,117100,117100,117100,0
20241120,183200,80696100,117100,117100,117100,117100,0
20241120,183100,80696100,117100,117100,117100,117100,0
20241120,183000,80696100,117100,117100,117100,117100,0
20241120,182900,80696100,117100,117100,117100,117100,0
20241120,182800,80696100,117100,117100,117100,117100,0
20241120,182700,80696100,117100,117100,117100,117100,0
20241120,182600,80696100,117100,117100,117100,117100,0
20241120,182500,80696100,117100,117100,117100,117100,0
20241120,182400,80696100,117100,117100,117100,117100,0
20241120,182300,80696100,117100,117100,117100,117100,0
20241120,182200,80696100,117100,117100,117100,117100,0
20241120,182100,80696100,117100,117100,117100,117100,0
20241120,182000,80696100,117100,117100,117100,117100,0
20241120,181900,80696100,117100,117100,117100,117100,0
20241120,181800,80696100,117100,117100,117100,117100,0
20241120,181700,80696100,117100,117100,117100,117100,0
20241120,181600,80696100,117100,117100,117100,117100,0
20241120,181500,80696100,117100,117100,117100,117100,0
20241120,181400,80696100,117100,117100,117100,117100,0
20241120,181300,80696100,117100,117100,117100,117100,0
20241120,181200,80696100,117100,117100,117100,117100,0
20241120,181100,80696100,117100,117100,117100,117100,2
20241120,181000,80696100,117100,117100,117100,117100,0
20241120,180900,80696100,117100,117100,117100,117100,0
20241120,180800,80696100,117100,117100,117100,117100,0
20241120,180700,80696100,117100,117100,117100,117100,0
20241120,180600,80696100,117100,117100,117100,117100,0
20241120,180500,80696100,117100,117100,117100,117100,0
20241120,180400,80696100,117100,117100,117100,117100,0
20241120,180300,80696100,117100,117100,117100,117100,0
20241120,180200,80696100,117100,117100,117100,117100,0
20241120,180100,80696100,117100,117100,117100,117100,0
20241120,180000,80696100,117100,117100,117100,117100,0
20241120,175900,80696100,117100,117100,117100,117100,0
20241120,175800,80696100,117100,117100,117100,117100,0
20241120,175700,80696100,117100,117100,117100,117100,0
20241120,175600,80696100,117100,117100,117100,117100,0
20241120,175500,80696100,117100,117100,117100,117100,0
20241120,175400,80696100,117100,117100,117100,117100,0
20241120,175300,80696100,117100,117100,117100,117100,0
20241120,175200,80696100,117100,117100,117100,117100,0
20241120,175100,80696100,117100,117100,117100,117100,0
20241120,175000,80696100,117100,117100,117100,117100,0
20241120,174900,80696100,117100,117100,117100,117100,0
20241120,174800,80696100,117100,117100,117100,117100,0
20241120,174700,80696100,117100,117100,117100,117100,0
20241120,174600,80696100,117100,117100,117100,117100,0
20241120,174500,80696100,117100,117100,117100,117100,0
20241120,174400,80696100,117100,117100,117100,117100,0
20241120,174300,80696100,117100,117100,117100,117100,0
20241120,174200,80696100,117100,117100,117100,117100,0
20241120,174100,80696100,117100,117100,117100,117100,2
20241120,174000,80696100,117100,117100,117100,117100,0
20241120,173900,80696100,117100,117100,117100,117100,0
20241120,173800,80696100,117100,117100,117100,117100,0
20241120,173700,80696100,117100,117100,117100,117100,0
20241120,173600,80696100,117100,117100,117100,117100,0
20241120,173500,80696100,117100,117100,117100,117100,0
20241120,173400,80696100,117100,117100,117100,117100,0
20241120,173300,80696100,117100,117100,117100,117100,0
20241120,173200,80696100,117100,117100,117100,117100,0
20241120,173100,80696100,117100,117100,117100,117100,0
20241120,173000,80696100,117100,117100,117100,117100,0
20241120,172900,80696100,117100,117100,117100,117100,0
20241120,172800,80696100,117100,117100,117100,117100,0
20241120,172700,80696100,117100,117100,117100,117100,0
20241120,172600,80696100,117100,117100,117100,117100,0
20241120,172500,80696100,117100,117100,117100,117100,0
20241120,172400,80696100,117100,117100,117100,117100,0
20241120,172300,80696100,117100,117100,117100,117100,0
20241120,172200,80696100,117100,117100,117100,117100,0
20241120,172100,80696100,117100,117100,117100,117100,0
20241120,172000,80696100,117100,117100,117100,117100,0
20241120,171900,80696100,117100,117100,117100,117100,0
20241120,171800,80696100,117100,117100,117100,117100,0
20241120,171700,80696100,117100,117100,117100,117100,0
20241120,171600,80696100,117100,117100,117100,117100,0
20241120,171500,80696100,117100,117100,117100,117100,0
20241120,171400,80696100,117100,117100,117100,117100,0
20241120,171300,80696100,117100,117100,117100,117100,0
20241120,171200,80696100,117100,117100,117100,117100,0
20241120,171100,80696100,117100,117100,117100,117100,2
20241120,171000,80696100,117100,117100,117100,117100,0
20241120,170900,80696100,117100,117100,117100,117100,0
20241120,170800,80696100,117100,117100,117100,117100,0
20241120,170700,80696100,117100,117100,117100,117100,0
20241120,170600,80696100,117100,117100,117100,117100,0
20241120,170500,80696100,117100,117100,117100,117100,0
20241120,170400,80696100,117100,117100,117100,117100,0
20241120,170300,80696100,117100,117100,117100,117100,0
20241120,170200,80696100,117100,117100,117100,117100,0
20241120,170100,80696100,117100,117100,117100,117100,0
20241120,170000,80696100,117100,117100,117100,117100,0
20241120,165900,80696100,117100,117100,117100,117100,0
20241120,165800,80696100,117100,117100,117100,117100,0
20241120,165700,80696100,117100,117100,117100,117100,0
20241120,165600,80696100,117100,117100,117100,117100,0
20241120,165500,80696100,117100,117100,117100,117100,0
20241120,165400,80696100,117100,117100,117100,117100,0
20241120,165300,80696100,117100,117100,117100,117100,0
20241120,165200,80696100,117100,117100,117100,117100,0
20241120,165100,80696100,117100,117100,117100,117100,0
20241120,165000,80696100,117100,117100,117100,117100,0
20241120,164900,80696100,117100,117100,117100,117100,0
20241120,164800,80696100,117100,117100,117100,117100,0
20241120,164700,80696100,117100,117100,117100,117100,0
20241120,164600,80696100,117100,117100,117100,117100,0
20241120,164500,80696100,117100,117100,117100,117100,0
20241120,164400,80696100,117100,117100,117100,117100,0
20241120,164300,80696100,117100,117100,117100,117100,0
20241120,164200,80696100,117100,117100,117100,117100,0
20241120,164100,80696100,117100,117100,117100,117100,2
20241120,164000,80696100,117100,117100,117100,117100,0
20241120,163900,80696100,117100,117100,117100,117100,0
20241120,163800,80696100,117100,117100,117100,117100,0
20241120,163700,80696100,117100,117100,117100,117100,0
20241120,163600,80696100,117100,117100,117100,117100,0
20241120,163500,80696100,117100,117100,117100,117100,0
20241120,163400,80696100,117100,117100,117100,117100,0
20241120,163300,80696100,117100,117100,117100,117100,0
20241120,163200,80696100,117100,117100,117100,117100,0
20241120,163100,80696100,117100,117100,117100,117100,0
20241120,163000,80696100,117100,117100,117100,117100,0
20241120,162900,80696100,117100,117100,117100,117100,0
20241120,162800,80696100,117100,117100,117100,117100,0
20241120,162700,80696100,117100,117100,117100,117100,0
20241120,162600,80696100,117100,117100,117100,117100,0
20241120,162500,80696100,117100,117100,117100,117100,0
20241120,162400,80696100,117100,117100,117100,117100,0
20241120,162300,80696100,117100,117100,117100,117100,0
20241120,162200,80696100,117100,117100,117100,117100,0
20241120,162100,80696100,117100,117100,117100,117100,0
20241120,162000,80696100,117100,117100,117100,117100,0
20241120,161900,80696100,117100,117100,117100,117100,0
20241120,161800,80696100,117100,117100,117100,117100,0
20241120,161700,80696100,117100,117100,117100,117100,0
20241120,161600,80696100,117100,117100,117100,117100,0
20241120,161500,80696100,117100,117100,117100,117100,0
20241120,161400,80696100,117100,117100,117100,117100,0
20241120,161300,80696100,117100,117100,117100,117100,0
20241120,161200,80696100,117100,117100,117100,117100,0
20241120,161100,80696100,117100,117100,117100,117100,2
20241120,161000,80696100,117100,117100,117100,117100,0
20241120,160900,80696100,117100,117100,117100,117100,0
20241120,160800,80696100,117100,117100,117100,117100,0
20241120,160700,80696100,117100,117100,117100,117100,0
20241120,160600,80696100,117100,117100,117100,117100,0
20241120,160500,80696100,117100,117100,117100,117100,0
20241120,160400,80696100,117100,117100,117100,117100,0
20241120,160300,80696100,117100,117100,117100,117100,0
20241120,160200,80696100,117100,117100,117100,117100,0
20241120,160100,80696100,117100,117100,117100,117100,0
20241120,160000,80696100,117100,117100,117100,117100,0
20241120,155900,80696100,117100,117100,117100,117100,0
20241120,155800,80696100,117100,117100,117100,117100,0
20241120,155700,80696100,117100,117100,117100,117100,0
20241120,155600,80696100,117100,117100,117100,117100,0
20241120,155500,80696100,117100,117100,117100,117100,0
20241120,155400,80696100,117100,117100,117100,117100,0
20241120,155300,80696100,117100,117100,117100,117100,0
20241120,155200,80696100,117100,117100,117100,117100,0
20241120,155100,80696100,117100,117100,117100,117100,0
20241120,155000,80696100,117100,117100,117100,117100,0
20241120,154900,80696100,117100,117100,117100,117100,0
20241120,154800,80696100,117100,117100,117100,117100,0
20241120,154700,80696100,117100,117100,117100,117100,0
20241120,154600,80696100,117100,117100,117100,117100,0
20241120,154500,80696100,117100,117100,117100,117100,0
20241120,154400,80696100,117100,117100,117100,117100,0
20241120,154300,80696100,117100,117100,117100,117100,0
20241120,154200,80696100,117100,117100,117100,117100,0
20241120,154100,80696100,117100,117100,117100,117100,2
20241120,154000,80696100,117100,117100,117100,117100,0
20241120,153900,80696100,117100,117100,117100,117100,0
20241120,153800,80696100,117100,117100,117100,117100,0
20241120,153700,80696100,117100,117100,117100,117100,0
20241120,153600,80696100,117100,117100,117100,117100,0
20241120,153500,80696100,117100,117100,117100,117100,0
20241120,153400,80696100,117100,117100,117100,117100,0
20241120,153300,80696100,117100,117100,117100,117100,0
20241120,153200,80696100,117100,117100,117100,117100,0
20241120,153100,80696100,117100,117100,117100,117100,0
20241120,153000,80696100,117100,117100,117100,117100,2
20241120,152900,80461900,117000,117000,117000,117000,0
20241120,152800,80461900,117000,117000,117000,117000,0
20241120,152700,80461900,117000,117000,117000,117000,0
20241120,152600,80461900,117000,117000,117000,117000,0
20241120,152500,80461900,117000,117000,117000,117000,0
20241120,152400,80461900,117000,117000,117000,117000,0
20241120,152300,80461900,117000,117000,117000,117000,0
20241120,152200,80461900,117000,117000,117000,117000,0
20241120,152100,80461900,117000,117000,117000,117000,0
20241120,152000,80461900,117000,117000,117000,117000,0
20241120,151900,80461900,117000,117000,117000,117000,0
20241120,151800,80461900,117000,117000,117000,117000,0
20241120,151700,80461900,117000,116800,117000,116800,4
20241120,151600,79994300,116800,116800,116800,116800,0
20241120,151500,79994300,116800,116500,116800,116500,4
20241120,151400,79528000,116600,116500,116600,116500,6
20241120,151300,78828800,116700,116700,116700,116700,0
20241120,151200,78828800,116700,116700,116700,116700,0
20241120,151100,78828800,116700,116700,116700,116700,0
20241120,151000,78828800,116700,116700,116700,116700,0
20241120,150900,78828800,116700,116600,116800,116500,9
20241120,150800,77779100,116600,116600,116600,116600,0
20241120,150700,77779100,116600,116600,116600,116600,0
20241120,150600,77779100,116600,116600,116600,116600,0
20241120,150500,77779100,116600,116600,116600,116600,0
20241120,150400,77779100,116600,116600,116600,116600,3
20241120,150300,77429300,116600,116600,116600,116600,0
20241120,150200,77429300,116600,116600,116600,116600,0
20241120,150100,77429300,116600,116500,116600,116500,4
20241120,150000,76963200,116600,116600,116600,116600,0
20241120,145900,76963200,116600,116600,116600,116600,0
20241120,145800,76963200,116600,116500,116600,116500,5
20241120,145700,76380500,116600,116600,116600,116600,0
20241120,145600,76380500,116600,116600,116600,116600,0
20241120,145500,76380500,116600,116600,116600,116600,0
20241120,145400,76380500,116600,116600,116600,116600,1
20241120,145300,76263900,116600,116500,116600,116500,5
20241120,145200,75681200,116700,116600,116700,116600,3
20241120,145100,75331200,116500,116500,116500,116500,0
20241120,145000,75331200,116500,116500,116500,116500,3
20241120,144900,74981700,116500,116500,116500,116500,0
20241120,144800,74981700,116500,116500,116500,116500,0
20241120,144700,74981700,116500,116500,116500,116500,3
20241120,144600,74632200,116500,116500,116500,116500,100
20241120,144500,62982200,116500,116500,116500,116500,0
20241120,144400,62982200,116500,116500,116500,116500,3
20241120,144300,62632700,116600,116600,116600,116600,0
20241120,144200,62632700,116600,116600,116600,116600,2
20241120,144100,62399500,116600,116600,116600,116600,1
20241120,144000,62282900,116500,116600,116600,116500,52
20241120,143900,56224700,116500,116500,116500,116500,3
20241120,143800,55875200,116600,116600,116600,116600,0
20241120,143700,55875200,116600,116600,116600,116600,0
20241120,143600,55875200,116600,116600,116600,116600,0
20241120,143500,55875200,116600,116600,116600,116600,1
20241120,143400,55758600,116500,116500,116500,116500,3
20241120,143300,55409100,116500,116500,116500,116500,0
20241120,143200,55409100,116500,116500,116500,116500,49
20241120,143100,49700600,116500,116500,116500,116500,3
20241120,143000,49351100,117000,117000,117000,117000,0
20241120,142900,49351100,117000,117000,117000,117000,0
20241120,142800,49351100,117000,117000,117000,117000,0
20241120,142700,49351100,117000,117000,117000,117000,0
20241120,142600,49351100,117000,117000,117000,117000,0
20241120,142500,49351100,117000,117000,117000,117000,0
20241120,142400,49351100,117000,117000,117000,117000,0
20241120,142300,49351100,117000,117000,117000,117000,0
20241120,142200,49351100,117000,117000,117000,117000,0
20241120,142100,49351100,117000,116600,117000,116600,2
20241120,142000,49117500,116500,116500,116500,116500,13
20241120,141900,47603000,116500,116500,116500,116500,105
20241120,141800,35370500,116600,116600,116600,116600,1
20241120,141700,35253900,116500,116500,116500,116500,3
20241120,141600,34904400,116600,116600,116600,116600,0
20241120,141500,34904400,116600,116600,116600,116600,1
20241120,141400,34787800,116500,116500,116500,116500,3
20241120,141300,34438300,116500,116500,116500,116500,0
20241120,141200,34438300,116500,116500,116500,116500,3
20241120,141100,34088800,116500,116500,116500,116500,0
20241120,141000,34088800,116500,116500,116500,116500,0
20241120,140900,34088800,116500,116500,116500,116500,3
20241120,140800,33739300,116500,116500,116500,116500,0
20241120,140700,33739300,116500,116500,116500,116500,0
20241120,140600,33739300,116500,116500,116500,116500,3
20241120,140500,33389800,116500,116500,116500,116500,0
20241120,140400,33389800,116500,116500,116500,116500,133
20241120,140300,17895300,116600,116600,116600,116600,1
20241120,140200,17778700,116500,116300,116500,116300,5
20241120,140100,17196600,116200,116200,116200,116200,1
20241120,140000,17080400,116200,116200,116200,116200,0
20241120,135900,17080400,116200,116200,116200,116200,3
20241120,135800,16731800,116400,116400,116400,116400,1
20241120,135700,16615400,116400,116400,116400,116400,0
20241120,135600,16615400,116400,116400,116400,116400,0
20241120,135500,16615400,116400,116400,116400,116400,0
20241120,135400,16615400,116400,116400,116400,116400,0
20241120,135300,16615400,116400,116400,116400,116400,0
20241120,135200,16615400,116400,116400,116400,116400,0
20241120,135100,16615400,116400,116400,116400,116400,0
20241120,135000,16615400,116400,116400,116400,116400,0
20241120,134900,16615400,116400,116400,116400,116400,0
20241120,134800,16615400,116400,116400,116400,116400,0
20241120,134700,16615400,116400,116400,116400,116400,0
20241120,134600,16615400,116400,116400,116400,116400,0
20241120,134500,16615400,116400,116400,116400,116400,0
20241120,134400,16615400,116400,116400,116400,116400,0
20241120,134300,16615400,116400,116300,116400,116300,2
20241120,134200,16382700,116800,116800,116800,116800,0
20241120,134100,16382700,116800,116800,116800,116800,0
20241120,134000,16382700,116800,116800,116800,116800,0
20241120,133900,16382700,116800,116800,116800,116800,0
20241120,133800,16382700,116800,116800,116800,116800,0
20241120,133700,16382700,116800,116800,116800,116800,0
20241120,133600,16382700,116800,116800,116800,116800,0
20241120,133500,16382700,116800,116800,116800,116800,1
20241120,133400,16265900,116300,116300,116300,116300,0
20241120,133300,16265900,116300,116300,116300,116300,0
20241120,133200,16265900,116300,116300,116300,116300,0
20241120,133100,16265900,116300,116300,116300,116300,0
20241120,133000,16265900,116300,116100,116300,116100,37
20241120,132900,11963200,116000,116000,116000,116000,0
20241120,132800,11963200,116000,116000,116000,116000,0
20241120,132700,11963200,116000,116000,116000,116000,0
20241120,132600,11963200,116000,116000,116000,116000,0
20241120,132500,11963200,116000,116000,116000,116000,0
20241120,132400,11963200,116000,116000,116000,116000,0
20241120,132300,11963200,116000,116000,116000,116000,0
20241120,132200,11963200,116000,116000,116000,116000,0
20241120,132100,11963200,116000,116000,116000,116000,0
20241120,132000,11963200,116000,116000,116000,116000,0
20241120,131900,11963200,116000,116000,116000,116000,0
20241120,131800,11963200,116000,116000,116000,116000,0
20241120,131700,11963200,116000,116000,116000,116000,0
20241120,131600,11963200,116000,116000,116000,116000,11
20241120,131500,10687200,116300,116300,116300,116300,0
20241120,131400,10687200,116300,116300,116300,116300,0
20241120,131300,10687200,116300,116300,116300,116300,0
20241120,131200,10687200,116300,116300,116300,116300,0
20241120,131100,10687200,116300,116300,116300,116300,0
20241120,131000,10687200,116300,116300,116300,116300,0
20241120,130900,10687200,116300,116300,116300,116300,0
20241120,130800,10687200,116300,116300,116300,116300,0
20241120,130700,10687200,116300,116300,116300,116300,0
20241120,130600,10687200,116300,116300,116300,116300,0
20241120,130500,10687200,116300,116300,116300,116300,0
20241120,130400,10687200,116300,116300,116300,116300,0
20241120,130300,10687200,116300,116300,116300,116300,0
20241120,130200,10687200,116300,116300,116300,116300,0
20241120,130100,10687200,116300,116300,116300,116300,0
20241120,130000,10687200,116300,116300,116300,116300,0
20241120,125900,10687200,116300,116300,116300,116300,0
20241120,125800,10687200,116300,116300,116300,116300,0
20241120,125700,10687200,116300,116300,116300,116300,0
20241120,125600,10687200,116300,116300,116300,116300,0
20241120,125500,10687200,116300,116300,116300,116300,0
20241120,125400,10687200,116300,116300,116300,116300,0
20241120,125300,10687200,116300,116300,116300,116300,0
20241120,125200,10687200,116300,116300,116300,116300,0
20241120,125100,10687200,116300,116300,116300,116300,0
20241120,125000,10687200,116300,116300,116300,116300,0
20241120,124900,10687200,116300,116300,116300,116300,0
20241120,124800,10687200,116300,116300,116300,116300,0
20241120,124700,10687200,116300,116300,116300,116300,0
20241120,124600,10687200,116300,116300,116300,116300,0
20241120,124500,10687200,116300,116300,116300,116300,0
20241120,124400,10687200,116300,116300,116300,116300,0
20241120,124300,10687200,116300,116300,116300,116300,0
20241120,124200,10687200,116300,116300,116300,116300,0
20241120,124100,10687200,116300,116300,116300,116300,0
20241120,124000,10687200,116300,116300,116300,116300,0
20241120,123900,10687200,116300,116300,116300,116300,0
20241120,123800,10687200,116300,116300,116300,116300,0
20241120,123700,10687200,116300,116300,116300,116300,0
20241120,123600,10687200,116300,116300,116300,116300,0
20241120,123500,10687200,116300,116300,116300,116300,1
20241120,123400,10570900,116200,116200,116200,116200,0
20241120,123300,10570900,116200,116200,116200,116200,0
20241120,123200,10570900,116200,116200,116200,116200,0
20241120,123100,10570900,116200,116200,116200,116200,0
20241120,123000,10570900,116200,116200,116200,116200,0
20241120,122900,10570900,116200,116200,116200,116200,0
20241120,122800,10570900,116200,116200,116200,116200,0
20241120,122700,10570900,116200,116200,116200,116200,0
20241120,122600,10570900,116200,116200,116200,116200,0
20241120,122500,10570900,116200,116200,116200,116200,0
20241120,122400,10570900,116200,116200,116200,116200,0
20241120,122300,10570900,116200,116200,116200,116200,0
20241120,122200,10570900,116200,116200,116200,116200,0
20241120,122100,10570900,116200,116200,116200,116200,0
20241120,122000,10570900,116200,116200,116200,116200,0
20241120,121900,10570900,116200,116200,116200,116200,0
20241120,121800,10570900,116200,116200,116200,116200,0
20241120,121700,10570900,116200,116200,116200,116200,0
20241120,121600,10570900,116200,116200,116200,116200,0
20241120,121500,10570900,116200,116200,116200,116200,0
20241120,121400,10570900,116200,116200,116200,116200,0
20241120,121300,10570900,116200,116200,116200,116200,0
20241120,121200,10570900,116200,116200,116200,116200,0
20241120,121100,10570900,116200,116200,116200,116200,0
20241120,121000,10570900,116200,116200,116200,116200,0
20241120,120900,10570900,116200,116200,116200,116200,0
20241120,120800,10570900,116200,116200,116200,116200,0
20241120,120700,10570900,116200,116200,116200,116200,0
20241120,120600,10570900,116200,116200,116200,116200,0
20241120,120500,10570900,116200,116200,116200,116200,0
20241120,120400,10570900,116200,116200,116200,116200,0
20241120,120300,10570900,116200,116200,116200,116200,0
20241120,120200,10570900,116200,116200,116200,116200,0
20241120,120100,10570900,116200,116200,116200,116200,0
20241120,120000,10570900,116200,116200,116200,116200,0
20241120,115900,10570900,116200,116200,116200,116200,0
20241120,115800,10570900,116200,116200,116200,116200,0
20241120,115700,10570900,116200,116200,116200,116200,0
20241120,115600,10570900,116200,116200,116200,116200,0
20241120,115500,10570900,116200,116200,116200,116200,0
20241120,115400,10570900,116200,116200,116200,116200,0
20241120,115300,10570900,116200,116200,116200,116200,0
20241120,115200,10570900,116200,116200,116200,116200,0
20241120,115100,10570900,116200,116200,116200,116200,0
20241120,115000,10570900,116200,116200,116200,116200,0
20241120,114900,10570900,116200,116200,116200,116200,0
20241120,114800,10570900,116200,116200,116200,116200,0
20241120,114700,10570900,116200,116200,116200,116200,1
20241120,114600,10454700,116200,116100,116200,116100,3
20241120,114500,10106200,116200,116200,116200,116200,0
20241120,114400,10106200,116200,116200,116200,116200,0
20241120,114300,10106200,116200,116200,116200,116200,0
20241120,114200,10106200,116200,116200,116200,116200,0
20241120,114100,10106200,116200,116200,116200,116200,0
20241120,114000,10106200,116200,116200,116200,116200,0
20241120,113900,10106200,116200,116200,116200,116200,0
20241120,113800,10106200,116200,116200,116200,116200,1
20241120,113700,9990000,116200,116200,116200,116200,0
20241120,113600,9990000,116200,116200,116200,116200,0
20241120,113500,9990000,116200,116200,116200,116200,0
20241120,113400,9990000,116200,116200,116200,116200,0
20241120,113300,9990000,116200,116200,116200,116200,0
20241120,113200,9990000,116200,116200,116200,116200,0
20241120,113100,9990000,116200,116200,116200,116200,1
20241120,113000,9873800,116100,116100,116100,116100,0
20241120,112900,9873800,116100,116100,116100,116100,0
20241120,112800,9873800,116100,116100,116100,116100,0
20241120,112700,9873800,116100,116100,116100,116100,0
20241120,112600,9873800,116100,116100,116100,116100,0
20241120,112500,9873800,116100,116100,116100,116100,0
20241120,112400,9873800,116100,116100,116100,116100,0
20241120,112300,9873800,116100,116100,116100,116100,0
20241120,112200,9873800,116100,116100,116100,116100,0
20241120,112100,9873800,116100,116100,116100,116100,0
20241120,112000,9873800,116100,116100,116100,116100,0
20241120,111900,9873800,116100,116100,116100,116100,0
20241120,111800,9873800,116100,116100,116100,116100,0
20241120,111700,9873800,116100,116100,116100,116100,0
20241120,111600,9873800,116100,116100,116100,116100,0
20241120,111500,9873800,116100,116100,116100,116100,0
20241120,111400,9873800,116100,116100,116100,116100,0
20241120,111300,9873800,116100,116100,116100,116100,0
20241120,111200,9873800,116100,116100,116100,116100,0
20241120,111100,9873800,116100,116100,116100,116100,0
20241120,111000,9873800,116100,116100,116100,116100,0
20241120,110900,9873800,116100,116100,116100,116100,0
20241120,110800,9873800,116100,116100,116100,116100,0
20241120,110700,9873800,116100,116100,116100,116100,0
20241120,110600,9873800,116100,116100,116100,116100,0
20241120,110500,9873800,116100,116100,116100,116100,0
20241120,110400,9873800,116100,116100,116100,116100,1
20241120,110300,9757700,116100,116100,116100,116100,0
20241120,110200,9757700,116100,116100,116100,116100,0
20241120,110100,9757700,116100,116100,116100,116100,0
20241120,110000,9757700,116100,116100,116100,116100,0
20241120,105900,9757700,116100,116100,116100,116100,0
20241120,105800,9757700,116100,116100,116100,116100,0
20241120,105700,9757700,116100,116100,116100,116100,0
20241120,105600,9757700,116100,116100,116100,116100,0
20241120,105500,9757700,116100,116100,116100,116100,0
20241120,105400,9757700,116100,116100,116100,116100,0
20241120,105300,9757700,116100,116100,116100,116100,0
20241120,105200,9757700,116100,116100,116100,116100,0
20241120,105100,9757700,116100,116100,116100,116100,0
20241120,105000,9757700,116100,116100,116100,116100,0
20241120,104900,9757700,116100,116100,116100,116100,0
20241120,104800,9757700,116100,116100,116100,116100,0
20241120,104700,9757700,116100,116100,116100,116100,0
20241120,104600,9757700,116100,116100,116100,116100,0
20241120,104500,9757700,116100,116100,116100,116100,0
20241120,104400,9757700,116100,116100,116100,116100,0
20241120,104300,9757700,116100,116100,116100,116100,0
20241120,104200,9757700,116100,116100,116100,116100,0
20241120,104100,9757700,116100,116100,116100,116100,0
20241120,104000,9757700,116100,116100,116100,116100,0
20241120,103900,9757700,116100,116100,116100,116100,0
20241120,103800,9757700,116100,116100,116100,116100,0
20241120,103700,9757700,116100,116100,116100,116100,0
20241120,103600,9757700,116100,116100,116100,116100,0
20241120,103500,9757700,116100,116100,116100,116100,0
20241120,103400,9757700,116100,116100,116100,116100,0
20241120,103300,9757700,116100,116100,116100,116100,0
20241120,103200,9757700,116100,116100,116100,116100,0
20241120,103100,9757700,116100,116100,116100,116100,0
20241120,103000,9757700,116100,116100,116100,116100,0
20241120,102900,9757700,116100,116100,116100,116100,0
20241120,102800,9757700,116100,116100,116100,116100,0
20241120,102700,9757700,116100,116100,116100,116100,0
20241120,102600,9757700,116100,116100,116100,116100,0
20241120,102500,9757700,116100,116100,116100,116100,0
20241120,102400,9757700,116100,116100,116100,116100,0
20241120,102300,9757700,116100,116100,116100,116100,0
20241120,102200,9757700,116100,116100,116100,116100,0
20241120,102100,9757700,116100,116100,116100,116100,0
20241120,102000,9757700,116100,116100,116100,116100,0
20241120,101900,9757700,116100,116100,116100,116100,0
20241120,101800,9757700,116100,116100,116100,116100,0
20241120,101700,9757700,116100,116100,116100,116100,0
20241120,101600,9757700,116100,116100,116100,116100,0
20241120,101500,9757700,116100,116100,116100,116100,0
20241120,101400,9757700,116100,116100,116100,116100,0
20241120,101300,9757700,116100,116100,116100,116100,0
20241120,101200,9757700,116100,116100,116100,116100,0
20241120,101100,9757700,116100,116100,116100,116100,1
20241120,101000,9641600,116000,116000,116000,116000,0
20241120,100900,9641600,116000,116000,116000,116000,0
20241120,100800,9641600,116000,116000,116000,116000,0
20241120,100700,9641600,116000,116000,116000,116000,0
20241120,100600,9641600,116000,116000,116000,116000,0
20241120,100500,9641600,116000,116000,116000,116000,0
20241120,100400,9641600,116000,116000,116000,116000,0
20241120,100300,9641600,116000,116000,116000,116000,0
20241120,100200,9641600,116000,116000,116000,116000,7
20241120,100100,8829600,115900,115900,115900,115900,0
20241120,100000,8829600,115900,115900,115900,115900,0
20241120,095900,8829600,115900,115900,115900,115900,0
20241120,095800,8829600,115900,115900,115900,115900,0
20241120,095700,8829600,115900,115900,115900,115900,0
20241120,095600,8829600,115900,115900,115900,115900,0
20241120,095500,8829600,115900,115900,115900,115900,0
20241120,095400,8829600,115900,115900,115900,115900,0
20241120,095300,8829600,115900,115900,115900,115900,2
20241120,095200,8597800,116000,116000,116000,116000,0
20241120,095100,8597800,116000,116000,116000,116000,0
20241120,095000,8597800,116000,116000,116000,116000,2
20241120,094900,8365800,116000,116000,116000,116000,0
20241120,094800,8365800,116000,116000,116000,116000,1
20241120,094700,8249800,116000,116000,116000,116000,0
20241120,094600,8249800,116000,116000,116000,116000,2
20241120,094500,8017800,116000,116000,116000,116000,0
20241120,094400,8017800,116000,116000,116000,116000,0
20241120,094300,8017800,116000,116000,116000,116000,1
20241120,094200,7901800,116200,116200,116200,116200,0
20241120,094100,7901800,116200,116200,116200,116200,0
20241120,094000,7901800,116200,116200,116200,116200,0
20241120,093900,7901800,116200,116200,116200,116200,0
20241120,093800,7901800,116200,116100,116200,116100,3
20241120,093700,7553300,116000,116000,116000,116000,0
20241120,093600,7553300,116000,116000,116000,116000,1
20241120,093500,7437300,116000,116000,116000,116000,0
20241120,093400,7437300,116000,116000,116000,116000,1
20241120,093300,7321300,116100,116100,116100,116100,0
20241120,093200,7321300,116100,116100,116100,116100,0
20241120,093100,7321300,116100,116100,116100,116100,1
20241120,093000,7205200,116100,116100,116100,116100,0
20241120,092900,7205200,116100,116100,116100,116100,1
20241120,092800,7089100,116900,116900,116900,116900,0
20241120,092700,7089100,116900,116900,116900,116900,0
20241120,092600,7089100,116900,116900,116900,116900,0
20241120,092500,7089100,116900,116900,116900,116900,0
20241120,092400,7089100,116900,116900,116900,116900,0
20241120,092300,7089100,116900,116900,116900,116900,0
20241120,092200,7089100,116900,116900,116900,116900,0
20241120,092100,7089100,116900,116900,116900,116900,0
20241120,092000,7089100,116900,116900,116900,116900,1
20241120,091900,6972200,116100,116100,116100,116100,0
20241120,091800,6972200,116100,116100,116100,116100,0
20241120,091700,6972200,116100,116100,116100,116100,35
20241120,091600,2908700,116100,116100,116100,116100,4
20241120,091500,2444300,117000,116200,117000,116000,15
20241120,091400,702200,117400,117400,117400,117400,0
20241120,091300,702200,117400,117400,117400,117400,0
20241120,091200,702200,117400,117400,117400,117400,0
20241120,091100,702200,117400,117400,117400,117400,0
20241120,091000,702200,117400,117400,117400,117400,0
20241120,090900,702200,117400,117400,117400,117400,0
20241120,090800,702200,117400,117400,117400,117400,0
20241120,090700,702200,117400,117400,117400,117400,0
20241120,090600,702200,117400,117400,117400,117400,0
20241120,090500,702200,117400,117400,117400,117400,0
20241120,090400,702200,117400,117400,117400,117400,0
20241120,090300,702200,117400,117400,117400,117400,0
20241120,090200,702200,117400,117400,117400,117400,1
20241120,090100,584800,116100,116100,116100,116100,1
20241120,090000,468700,116200,117500,117500,116200,4