KissMeData/000850/min/candle-20231121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231121,183200,159553450,32850,32850,32850,32850,115
20231121,183100,159553450,32850,32850,32850,32850,0
20231121,183000,159553450,32850,32850,32850,32850,0
20231121,182900,159553450,32850,32850,32850,32850,0
20231121,182800,159553450,32850,32850,32850,32850,0
20231121,182700,159553450,32850,32850,32850,32850,0
20231121,182600,159553450,32850,32850,32850,32850,0
20231121,182500,159553450,32850,32850,32850,32850,0
20231121,182400,159553450,32850,32850,32850,32850,0
20231121,182300,159553450,32850,32850,32850,32850,0
20231121,182200,159553450,32850,32850,32850,32850,0
20231121,182100,159553450,32850,32850,32850,32850,0
20231121,182000,159553450,32850,32850,32850,32850,0
20231121,181900,159553450,32850,32850,32850,32850,0
20231121,181800,159553450,32850,32850,32850,32850,0
20231121,181700,159553450,32850,32850,32850,32850,0
20231121,181600,159553450,32850,32850,32850,32850,0
20231121,181500,159553450,32850,32850,32850,32850,0
20231121,181400,159553450,32850,32850,32850,32850,0
20231121,181300,159553450,32850,32850,32850,32850,0
20231121,181200,159553450,32850,32850,32850,32850,0
20231121,181100,159553450,32850,32850,32850,32850,0
20231121,181000,159553450,32850,32850,32850,32850,0
20231121,180900,159553450,32850,32850,32850,32850,0
20231121,180800,159553450,32850,32850,32850,32850,0
20231121,180700,159553450,32850,32850,32850,32850,0
20231121,180600,159553450,32850,32850,32850,32850,0
20231121,180500,159553450,32850,32850,32850,32850,0
20231121,180400,159553450,32850,32850,32850,32850,0
20231121,180300,159553450,32850,32850,32850,32850,0
20231121,180200,159553450,32850,32850,32850,32850,115
20231121,180100,159553450,32850,32850,32850,32850,0
20231121,180000,159553450,32850,32850,32850,32850,0
20231121,175900,159553450,32850,32850,32850,32850,0
20231121,175800,159553450,32850,32850,32850,32850,0
20231121,175700,159553450,32850,32850,32850,32850,0
20231121,175600,159553450,32850,32850,32850,32850,0
20231121,175500,159553450,32850,32850,32850,32850,0
20231121,175400,159553450,32850,32850,32850,32850,0
20231121,175300,159553450,32850,32850,32850,32850,0
20231121,175200,159553450,32850,32850,32850,32850,0
20231121,175100,159553450,32850,32850,32850,32850,0
20231121,175000,159553450,32850,32850,32850,32850,0
20231121,174900,159553450,32850,32850,32850,32850,0
20231121,174800,159553450,32850,32850,32850,32850,0
20231121,174700,159553450,32850,32850,32850,32850,0
20231121,174600,159553450,32850,32850,32850,32850,0
20231121,174500,159553450,32850,32850,32850,32850,0
20231121,174400,159553450,32850,32850,32850,32850,0
20231121,174300,159553450,32850,32850,32850,32850,0
20231121,174200,159553450,32850,32850,32850,32850,0
20231121,174100,159553450,32850,32850,32850,32850,0
20231121,174000,159553450,32850,32850,32850,32850,0
20231121,173900,159553450,32850,32850,32850,32850,0
20231121,173800,159553450,32850,32850,32850,32850,0
20231121,173700,159553450,32850,32850,32850,32850,0
20231121,173600,159553450,32850,32850,32850,32850,0
20231121,173500,159553450,32850,32850,32850,32850,0
20231121,173400,159553450,32850,32850,32850,32850,0
20231121,173300,159553450,32850,32850,32850,32850,0
20231121,173200,159553450,32850,32850,32850,32850,115
20231121,173100,159553450,32850,32850,32850,32850,0
20231121,173000,159553450,32850,32850,32850,32850,0
20231121,172900,159553450,32850,32850,32850,32850,0
20231121,172800,159553450,32850,32850,32850,32850,0
20231121,172700,159553450,32850,32850,32850,32850,0
20231121,172600,159553450,32850,32850,32850,32850,0
20231121,172500,159553450,32850,32850,32850,32850,0
20231121,172400,159553450,32850,32850,32850,32850,0
20231121,172300,159553450,32850,32850,32850,32850,0
20231121,172200,159553450,32850,32850,32850,32850,0
20231121,172100,159553450,32850,32850,32850,32850,0
20231121,172000,159553450,32850,32850,32850,32850,0
20231121,171900,159553450,32850,32850,32850,32850,0
20231121,171800,159553450,32850,32850,32850,32850,0
20231121,171700,159553450,32850,32850,32850,32850,0
20231121,171600,159553450,32850,32850,32850,32850,0
20231121,171500,159553450,32850,32850,32850,32850,0
20231121,171400,159553450,32850,32850,32850,32850,0
20231121,171300,159553450,32850,32850,32850,32850,0
20231121,171200,159553450,32850,32850,32850,32850,0
20231121,171100,159553450,32850,32850,32850,32850,0
20231121,171000,159553450,32850,32850,32850,32850,0
20231121,170900,159553450,32850,32850,32850,32850,0
20231121,170800,159553450,32850,32850,32850,32850,0
20231121,170700,159553450,32850,32850,32850,32850,0
20231121,170600,159553450,32850,32850,32850,32850,0
20231121,170500,159553450,32850,32850,32850,32850,0
20231121,170400,159553450,32850,32850,32850,32850,0
20231121,170300,159553450,32850,32850,32850,32850,0
20231121,170200,159553450,32850,32850,32850,32850,115
20231121,170100,159553450,32850,32850,32850,32850,0
20231121,170000,159553450,32850,32850,32850,32850,0
20231121,165900,159553450,32850,32850,32850,32850,0
20231121,165800,159553450,32850,32850,32850,32850,0
20231121,165700,159553450,32850,32850,32850,32850,0
20231121,165600,159553450,32850,32850,32850,32850,0
20231121,165500,159553450,32850,32850,32850,32850,0
20231121,165400,159553450,32850,32850,32850,32850,0
20231121,165300,159553450,32850,32850,32850,32850,0
20231121,165200,159553450,32850,32850,32850,32850,0
20231121,165100,159553450,32850,32850,32850,32850,0
20231121,165000,159553450,32850,32850,32850,32850,0
20231121,164900,159553450,32850,32850,32850,32850,0
20231121,164800,159553450,32850,32850,32850,32850,0
20231121,164700,159553450,32850,32850,32850,32850,0
20231121,164600,159553450,32850,32850,32850,32850,0
20231121,164500,159553450,32850,32850,32850,32850,0
20231121,164400,159553450,32850,32850,32850,32850,0
20231121,164300,159553450,32850,32850,32850,32850,0
20231121,164200,159553450,32850,32850,32850,32850,0
20231121,164100,159553450,32850,32850,32850,32850,0
20231121,164000,159553450,32850,32850,32850,32850,0
20231121,163900,159553450,32850,32850,32850,32850,0
20231121,163800,159553450,32850,32850,32850,32850,0
20231121,163700,159553450,32850,32850,32850,32850,0
20231121,163600,159553450,32850,32850,32850,32850,0
20231121,163500,159553450,32850,32850,32850,32850,0
20231121,163400,159553450,32850,32850,32850,32850,0
20231121,163300,159553450,32850,32850,32850,32850,0
20231121,163200,159553450,32850,32850,32850,32850,115
20231121,163100,159553450,32850,32850,32850,32850,0
20231121,163000,159553450,32850,32850,32850,32850,0
20231121,162900,159553450,32850,32850,32850,32850,0
20231121,162800,159553450,32850,32850,32850,32850,0
20231121,162700,159553450,32850,32850,32850,32850,0
20231121,162600,159553450,32850,32850,32850,32850,0
20231121,162500,159553450,32850,32850,32850,32850,0
20231121,162400,159553450,32850,32850,32850,32850,0
20231121,162300,159553450,32850,32850,32850,32850,0
20231121,162200,159553450,32850,32850,32850,32850,0
20231121,162100,159553450,32850,32850,32850,32850,0
20231121,162000,159553450,32850,32850,32850,32850,0
20231121,161900,159553450,32850,32850,32850,32850,0
20231121,161800,159553450,32850,32850,32850,32850,0
20231121,161700,159553450,32850,32850,32850,32850,0
20231121,161600,159553450,32850,32850,32850,32850,0
20231121,161500,159553450,32850,32850,32850,32850,0
20231121,161400,159553450,32850,32850,32850,32850,0
20231121,161300,159553450,32850,32850,32850,32850,0
20231121,161200,159553450,32850,32850,32850,32850,0
20231121,161100,159553450,32850,32850,32850,32850,0
20231121,161000,159553450,32850,32850,32850,32850,0
20231121,160900,159553450,32850,32850,32850,32850,0
20231121,160800,159553450,32850,32850,32850,32850,0
20231121,160700,159553450,32850,32850,32850,32850,0
20231121,160600,159553450,32850,32850,32850,32850,0
20231121,160500,159553450,32850,32850,32850,32850,0
20231121,160400,159553450,32850,32850,32850,32850,0
20231121,160300,159553450,32850,32850,32850,32850,0
20231121,160200,159553450,32850,32850,32850,32850,115
20231121,160100,159553450,32850,32850,32850,32850,0
20231121,160000,159553450,32850,32850,32850,32850,0
20231121,155900,159553450,32850,32850,32850,32850,0
20231121,155800,159553450,32850,32850,32850,32850,0
20231121,155700,159553450,32850,32850,32850,32850,0
20231121,155600,159553450,32850,32850,32850,32850,0
20231121,155500,159553450,32850,32850,32850,32850,0
20231121,155400,159553450,32850,32850,32850,32850,0
20231121,155300,159553450,32850,32850,32850,32850,0
20231121,155200,159553450,32850,32850,32850,32850,0
20231121,155100,159553450,32850,32850,32850,32850,0
20231121,155000,159553450,32850,32850,32850,32850,0
20231121,154900,159553450,32850,32850,32850,32850,0
20231121,154800,159553450,32850,32850,32850,32850,0
20231121,154700,159553450,32850,32850,32850,32850,0
20231121,154600,159553450,32850,32850,32850,32850,0
20231121,154500,159553450,32850,32850,32850,32850,0
20231121,154400,159553450,32850,32850,32850,32850,0
20231121,154300,159553450,32850,32850,32850,32850,0
20231121,154200,159553450,32850,32850,32850,32850,0
20231121,154100,159553450,32850,32850,32850,32850,0
20231121,154000,159553450,32850,32850,32850,32850,0
20231121,153900,159553450,32850,32850,32850,32850,0
20231121,153800,159553450,32850,32850,32850,32850,0
20231121,153700,159553450,32850,32850,32850,32850,0
20231121,153600,159553450,32850,32850,32850,32850,0
20231121,153500,159553450,32850,32850,32850,32850,0
20231121,153400,159553450,32850,32850,32850,32850,0
20231121,153300,159553450,32850,32850,32850,32850,0
20231121,153200,159553450,32850,32850,32850,32850,115
20231121,153100,159553450,32850,32850,32850,32850,0
20231121,153000,159553450,32850,32850,32850,32850,115
20231121,152900,155775700,32800,32800,32800,32800,0
20231121,152800,155775700,32800,32800,32800,32800,0
20231121,152700,155775700,32800,32800,32800,32800,0
20231121,152600,155775700,32800,32800,32800,32800,0
20231121,152500,155775700,32800,32800,32800,32800,0
20231121,152400,155775700,32800,32800,32800,32800,0
20231121,152300,155775700,32800,32800,32800,32800,0
20231121,152200,155775700,32800,32800,32800,32800,0
20231121,152100,155775700,32800,32800,32800,32800,0
20231121,152000,155775700,32800,32800,32800,32800,0
20231121,151900,155775700,32800,32800,32800,32800,0
20231121,151800,155775700,32800,32800,32800,32800,0
20231121,151700,155775700,32800,32800,32800,32800,0
20231121,151600,155775700,32800,32800,32800,32800,0
20231121,151500,155775700,32800,32800,32800,32800,0
20231121,151400,155775700,32800,32800,32800,32800,0
20231121,151300,155775700,32800,32800,32800,32800,0
20231121,151200,155775700,32800,32800,32800,32800,0
20231121,151100,155775700,32800,32750,32800,32750,19
20231121,151000,155153400,32800,32750,32800,32750,2
20231121,150900,155087850,32800,32800,32800,32800,0
20231121,150800,155087850,32800,32800,32800,32800,0
20231121,150700,155087850,32800,32800,32800,32800,0
20231121,150600,155087850,32800,32800,32800,32800,0
20231121,150500,155087850,32800,32800,32800,32800,110
20231121,150400,151479850,32900,32900,32900,32900,0
20231121,150300,151479850,32900,32900,32900,32900,0
20231121,150200,151479850,32900,32900,32900,32900,0
20231121,150100,151479850,32900,32900,32900,32900,0
20231121,150000,151479850,32900,32900,32900,32900,1
20231121,145900,151446950,32900,32900,32900,32900,1
20231121,145800,151414050,32850,32850,32850,32850,21
20231121,145700,150724200,32900,32850,32900,32850,81
20231121,145600,148063300,32850,32850,32850,32850,1
20231121,145500,148030450,32800,32800,32800,32800,82
20231121,145400,145340850,32800,32800,32800,32800,0
20231121,145300,145340850,32800,32800,32800,32800,0
20231121,145200,145340850,32800,32800,32800,32800,0
20231121,145100,145340850,32800,32800,32800,32800,0
20231121,145000,145340850,32800,32800,32800,32800,0
20231121,144900,145340850,32800,32750,32800,32750,2
20231121,144800,145275300,32800,32800,32800,32800,0
20231121,144700,145275300,32800,32800,32800,32800,1
20231121,144600,145242500,32750,32750,32750,32750,12
20231121,144500,144849500,32800,32800,32800,32800,0
20231121,144400,144849500,32800,32800,32800,32800,0
20231121,144300,144849500,32800,32800,32800,32800,0
20231121,144200,144849500,32800,32800,32800,32800,0
20231121,144100,144849500,32800,32800,32800,32800,0
20231121,144000,144849500,32800,32800,32800,32800,0
20231121,143900,144849500,32800,32750,32800,32750,55
20231121,143800,143048200,32700,32700,32700,32700,1
20231121,143700,143015500,32750,32750,32750,32750,0
20231121,143600,143015500,32750,32750,32750,32750,0
20231121,143500,143015500,32750,32750,32750,32750,0
20231121,143400,143015500,32750,32750,32750,32750,0
20231121,143300,143015500,32750,32750,32750,32750,0
20231121,143200,143015500,32750,32750,32750,32750,0
20231121,143100,143015500,32750,32750,32750,32750,0
20231121,143000,143015500,32750,32750,32750,32750,0
20231121,142900,143015500,32750,32750,32750,32750,0
20231121,142800,143015500,32750,32750,32750,32750,0
20231121,142700,143015500,32750,32750,32750,32750,0
20231121,142600,143015500,32750,32750,32750,32750,0
20231121,142500,143015500,32750,32750,32750,32750,10
20231121,142400,142688000,32750,32750,32750,32750,0
20231121,142300,142688000,32750,32750,32750,32750,0
20231121,142200,142688000,32750,32750,32750,32750,0
20231121,142100,142688000,32750,32750,32750,32750,1
20231121,142000,142655250,32750,32750,32750,32750,0
20231121,141900,142655250,32750,32750,32750,32750,359
20231121,141800,130898000,32800,32800,32800,32800,0
20231121,141700,130898000,32800,32800,32800,32800,0
20231121,141600,130898000,32800,32800,32800,32800,0
20231121,141500,130898000,32800,32800,32800,32800,0
20231121,141400,130898000,32800,32800,32800,32800,0
20231121,141300,130898000,32800,32800,32800,32800,1
20231121,141200,130865200,32850,32850,32850,32850,0
20231121,141100,130865200,32850,32850,32850,32850,0
20231121,141000,130865200,32850,32850,32850,32850,0
20231121,140900,130865200,32850,32800,32850,32800,5
20231121,140800,130701150,32850,32850,32850,32850,0
20231121,140700,130701150,32850,32850,32850,32850,0
20231121,140600,130701150,32850,32850,32850,32850,0
20231121,140500,130701150,32850,32850,32850,32850,0
20231121,140400,130701150,32850,32850,32850,32850,0
20231121,140300,130701150,32850,32800,32850,32800,3
20231121,140200,130602700,32850,32850,32850,32850,1
20231121,140100,130569850,32850,32800,32850,32800,19
20231121,140000,129946600,32800,32800,32800,32800,0
20231121,135900,129946600,32800,32800,32800,32800,0
20231121,135800,129946600,32800,32800,32800,32750,12
20231121,135700,129553500,32750,32750,32750,32750,4
20231121,135600,129422500,32800,32800,32800,32800,0
20231121,135500,129422500,32800,32750,32800,32750,15
20231121,135400,128931200,32800,32800,32800,32800,0
20231121,135300,128931200,32800,32800,32800,32800,0
20231121,135200,128931200,32800,32800,32800,32800,0
20231121,135100,128931200,32800,32800,32800,32800,0
20231121,135000,128931200,32800,32800,32800,32800,0
20231121,134900,128931200,32800,32800,32800,32800,0
20231121,134800,128931200,32800,32800,32800,32800,0
20231121,134700,128931200,32800,32800,32800,32800,0
20231121,134600,128931200,32800,32800,32800,32800,0
20231121,134500,128931200,32800,32800,32800,32800,0
20231121,134400,128931200,32800,32800,32800,32800,0
20231121,134300,128931200,32800,32800,32800,32800,0
20231121,134200,128931200,32800,32800,32800,32800,0
20231121,134100,128931200,32800,32800,32800,32800,0
20231121,134000,128931200,32800,32800,32800,32800,0
20231121,133900,128931200,32800,32800,32800,32800,0
20231121,133800,128931200,32800,32800,32800,32800,0
20231121,133700,128931200,32800,32800,32800,32800,0
20231121,133600,128931200,32800,32800,32800,32800,0
20231121,133500,128931200,32800,32800,32800,32800,0
20231121,133400,128931200,32800,32800,32800,32800,0
20231121,133300,128931200,32800,32800,32800,32800,0
20231121,133200,128931200,32800,32800,32800,32800,0
20231121,133100,128931200,32800,32800,32800,32800,0
20231121,133000,128931200,32800,32800,32800,32800,0
20231121,132900,128931200,32800,32800,32800,32800,0
20231121,132800,128931200,32800,32800,32800,32800,0
20231121,132700,128931200,32800,32800,32800,32800,0
20231121,132600,128931200,32800,32800,32800,32800,0
20231121,132500,128931200,32800,32800,32800,32800,0
20231121,132400,128931200,32800,32800,32800,32800,0
20231121,132300,128931200,32800,32800,32800,32800,0
20231121,132200,128931200,32800,32800,32800,32800,0
20231121,132100,128931200,32800,32800,32800,32800,0
20231121,132000,128931200,32800,32800,32800,32800,0
20231121,131900,128931200,32800,32800,32800,32800,0
20231121,131800,128931200,32800,32800,32800,32800,0
20231121,131700,128931200,32800,32800,32800,32800,0
20231121,131600,128931200,32800,32800,32800,32800,0
20231121,131500,128931200,32800,32800,32800,32800,0
20231121,131400,128931200,32800,32800,32800,32800,1
20231121,131300,128898400,32750,32750,32750,32750,0
20231121,131200,128898400,32750,32750,32750,32750,0
20231121,131100,128898400,32750,32750,32750,32750,0
20231121,131000,128898400,32750,32750,32750,32750,0
20231121,130900,128898400,32750,32750,32750,32750,0
20231121,130800,128898400,32750,32750,32750,32750,0
20231121,130700,128898400,32750,32750,32750,32750,0
20231121,130600,128898400,32750,32750,32750,32750,0
20231121,130500,128898400,32750,32750,32750,32750,0
20231121,130400,128898400,32750,32750,32750,32750,0
20231121,130300,128898400,32750,32750,32750,32750,0
20231121,130200,128898400,32750,32750,32750,32750,0
20231121,130100,128898400,32750,32750,32750,32750,0
20231121,130000,128898400,32750,32750,32750,32750,0
20231121,125900,128898400,32750,32750,32750,32750,0
20231121,125800,128898400,32750,32750,32750,32750,0
20231121,125700,128898400,32750,32750,32750,32750,21
20231121,125600,128210650,32750,32750,32750,32750,6
20231121,125500,128014150,32750,32750,32750,32750,2
20231121,125400,127948650,32750,32750,32750,32750,0
20231121,125300,127948650,32750,32750,32750,32750,0
20231121,125200,127948650,32750,32750,32750,32750,0
20231121,125100,127948650,32750,32750,32750,32750,0
20231121,125000,127948650,32750,32750,32750,32750,0
20231121,124900,127948650,32750,32750,32750,32750,0
20231121,124800,127948650,32750,32750,32750,32750,0
20231121,124700,127948650,32750,32750,32750,32750,0
20231121,124600,127948650,32750,32750,32750,32750,0
20231121,124500,127948650,32750,32750,32750,32750,32
20231121,124400,126900650,32800,32800,32800,32800,0
20231121,124300,126900650,32800,32800,32800,32800,0
20231121,124200,126900650,32800,32800,32800,32800,0
20231121,124100,126900650,32800,32800,32800,32800,0
20231121,124000,126900650,32800,32800,32800,32800,0
20231121,123900,126900650,32800,32800,32800,32800,0
20231121,123800,126900650,32800,32800,32800,32800,0
20231121,123700,126900650,32800,32800,32800,32800,0
20231121,123600,126900650,32800,32800,32800,32800,0
20231121,123500,126900650,32800,32800,32800,32800,19
20231121,123400,126277450,32800,32800,32800,32800,0
20231121,123300,126277450,32800,32800,32800,32800,0
20231121,123200,126277450,32800,32800,32800,32800,0
20231121,123100,126277450,32800,32800,32800,32800,0
20231121,123000,126277450,32800,32800,32800,32800,1
20231121,122900,126244650,32700,32750,32750,32700,40
20231121,122800,124935100,32800,32800,32800,32800,0
20231121,122700,124935100,32800,32800,32800,32800,0
20231121,122600,124935100,32800,32800,32800,32800,0
20231121,122500,124935100,32800,32800,32800,32800,0
20231121,122400,124935100,32800,32800,32800,32800,18
20231121,122300,124344700,32800,32800,32800,32800,0
20231121,122200,124344700,32800,32800,32800,32800,0
20231121,122100,124344700,32800,32800,32800,32800,0
20231121,122000,124344700,32800,32800,32800,32800,0
20231121,121900,124344700,32800,32800,32800,32800,0
20231121,121800,124344700,32800,32850,32850,32800,322
20231121,121700,113782100,32850,32850,32850,32850,0
20231121,121600,113782100,32850,32850,32850,32850,0
20231121,121500,113782100,32850,32850,32850,32850,0
20231121,121400,113782100,32850,32850,32850,32850,0
20231121,121300,113782100,32850,32850,32850,32850,0
20231121,121200,113782100,32850,32850,32850,32850,0
20231121,121100,113782100,32850,32850,32850,32850,1
20231121,121000,113749250,32750,32750,32750,32750,0
20231121,120900,113749250,32750,32750,32750,32750,42
20231121,120800,112373750,32750,32750,32750,32750,0
20231121,120700,112373750,32750,32750,32750,32750,0
20231121,120600,112373750,32750,32750,32750,32750,0
20231121,120500,112373750,32750,32750,32750,32750,0
20231121,120400,112373750,32750,32750,32750,32750,2
20231121,120300,112308250,32800,32800,32800,32800,1
20231121,120200,112275450,32850,32850,32850,32850,7
20231121,120100,112045500,32800,32800,32800,32800,0
20231121,120000,112045500,32800,32800,32800,32800,1
20231121,115900,112012700,32800,32800,32800,32800,0
20231121,115800,112012700,32800,32800,32800,32800,0
20231121,115700,112012700,32800,32800,32800,32800,0
20231121,115600,112012700,32800,32800,32800,32800,0
20231121,115500,112012700,32800,32800,32800,32800,0
20231121,115400,112012700,32800,32800,32800,32800,0
20231121,115300,112012700,32800,32800,32800,32800,0
20231121,115200,112012700,32800,32800,32800,32800,20
20231121,115100,111356700,32800,32800,32800,32800,0
20231121,115000,111356700,32800,32800,32800,32800,0
20231121,114900,111356700,32800,32800,32800,32800,0
20231121,114800,111356700,32800,32800,32800,32800,0
20231121,114700,111356700,32800,32800,32800,32800,14
20231121,114600,110897500,32850,32850,32850,32850,0
20231121,114500,110897500,32850,32850,32850,32850,0
20231121,114400,110897500,32850,32850,32850,32850,11
20231121,114300,110536150,32850,32850,32850,32850,0
20231121,114200,110536150,32850,32850,32850,32850,0
20231121,114100,110536150,32850,32850,32850,32850,18
20231121,114000,109944850,32850,32850,32850,32850,9
20231121,113900,109649200,32850,32850,32850,32850,0
20231121,113800,109649200,32850,32850,32850,32850,0
20231121,113700,109649200,32850,32850,32850,32850,0
20231121,113600,109649200,32850,32850,32850,32850,0
20231121,113500,109649200,32850,32850,32850,32850,0
20231121,113400,109649200,32850,32850,32850,32850,0
20231121,113300,109649200,32850,32850,32850,32850,0
20231121,113200,109649200,32850,32850,32850,32850,0
20231121,113100,109649200,32850,32850,32850,32850,0
20231121,113000,109649200,32850,32850,32850,32850,0
20231121,112900,109649200,32850,32850,32850,32850,0
20231121,112800,109649200,32850,32850,32850,32850,0
20231121,112700,109649200,32850,32850,32850,32850,0
20231121,112600,109649200,32850,32850,32850,32850,0
20231121,112500,109649200,32850,32850,32850,32850,2
20231121,112400,109583500,32850,32850,32850,32850,0
20231121,112300,109583500,32850,32850,32850,32850,0
20231121,112200,109583500,32850,32850,32850,32850,0
20231121,112100,109583500,32850,32850,32850,32850,27
20231121,112000,108696550,32750,32850,32850,32750,2
20231121,111900,108630950,32800,32800,32800,32800,0
20231121,111800,108630950,32800,32800,32800,32800,16
20231121,111700,108106150,32800,32800,32800,32800,0
20231121,111600,108106150,32800,32800,32800,32800,0
20231121,111500,108106150,32800,32800,32800,32800,0
20231121,111400,108106150,32800,32800,32800,32800,0
20231121,111300,108106150,32800,32800,32800,32800,0
20231121,111200,108106150,32800,32800,32800,32800,0
20231121,111100,108106150,32800,32800,32800,32800,1
20231121,111000,108073350,32700,32750,32750,32700,39
20231121,110900,106798000,32750,32750,32750,32750,0
20231121,110800,106798000,32750,32750,32750,32750,40
20231121,110700,105488000,32700,32700,32700,32700,0
20231121,110600,105488000,32700,32700,32700,32700,0
20231121,110500,105488000,32700,32700,32700,32700,0
20231121,110400,105488000,32700,32700,32700,32700,6
20231121,110300,105291800,32750,32750,32750,32750,0
20231121,110200,105291800,32750,32750,32750,32750,0
20231121,110100,105291800,32750,32750,32750,32750,0
20231121,110000,105291800,32750,32750,32750,32750,0
20231121,105900,105291800,32750,32750,32750,32750,0
20231121,105800,105291800,32750,32750,32750,32750,0
20231121,105700,105291800,32750,32750,32750,32750,0
20231121,105600,105291800,32750,32750,32750,32750,0
20231121,105500,105291800,32750,32750,32750,32750,0
20231121,105400,105291800,32750,32750,32750,32750,43
20231121,105300,103883550,32800,32800,32800,32800,0
20231121,105200,103883550,32800,32800,32800,32800,0
20231121,105100,103883550,32800,32800,32800,32800,0
20231121,105000,103883550,32800,32800,32800,32800,0
20231121,104900,103883550,32800,32800,32800,32800,0
20231121,104800,103883550,32800,32800,32800,32800,4
20231121,104700,103752350,32800,32800,32800,32800,5
20231121,104600,103588350,32800,32800,32800,32800,1
20231121,104500,103555550,32800,32800,32800,32800,1
20231121,104400,103522750,32850,32850,32850,32850,0
20231121,104300,103522750,32850,32850,32850,32850,0
20231121,104200,103522750,32850,32850,32850,32850,0
20231121,104100,103522750,32850,32850,32850,32850,0
20231121,104000,103522750,32850,32850,32850,32850,0
20231121,103900,103522750,32850,32850,32850,32850,0
20231121,103800,103522750,32850,32850,32850,32850,0
20231121,103700,103522750,32850,32850,32850,32850,0
20231121,103600,103522750,32850,32850,32850,32850,0
20231121,103500,103522750,32850,32850,32850,32850,0
20231121,103400,103522750,32850,32850,32850,32850,0
20231121,103300,103522750,32850,32850,32850,32850,0
20231121,103200,103522750,32850,32850,32850,32850,0
20231121,103100,103522750,32850,32850,32850,32850,0
20231121,103000,103522750,32850,32850,32850,32850,0
20231121,102900,103522750,32850,32850,32850,32850,0
20231121,102800,103522750,32850,32850,32850,32850,0
20231121,102700,103522750,32850,32850,32850,32850,0
20231121,102600,103522750,32850,32850,32850,32850,0
20231121,102500,103522750,32850,32850,32850,32850,0
20231121,102400,103522750,32850,32850,32850,32850,0
20231121,102300,103522750,32850,32850,32850,32850,0
20231121,102200,103522750,32850,32850,32850,32850,0
20231121,102100,103522750,32850,32850,32850,32850,0
20231121,102000,103522750,32850,32700,32850,32650,254
20231121,101900,95226200,32800,32800,32800,32800,0
20231121,101800,95226200,32800,32800,32800,32800,0
20231121,101700,95226200,32800,32800,32800,32800,0
20231121,101600,95226200,32800,32800,32800,32800,0
20231121,101500,95226200,32800,32800,32800,32800,0
20231121,101400,95226200,32800,32800,32800,32800,0
20231121,101300,95226200,32800,32800,32800,32800,0
20231121,101200,95226200,32800,32750,32800,32750,15
20231121,101100,94734250,32750,32750,32750,32750,15
20231121,101000,94243000,32700,32700,32700,32700,0
20231121,100900,94243000,32700,32700,32700,32700,2
20231121,100800,94177600,32700,32700,32700,32700,4
20231121,100700,94046800,32700,32700,32700,32700,0
20231121,100600,94046800,32700,32700,32700,32700,1
20231121,100500,94014100,32650,32650,32650,32650,0
20231121,100400,94014100,32650,32650,32650,32600,1246
20231121,100300,53332300,32650,32650,32650,32650,60
20231121,100200,51373300,32650,32650,32650,32650,265
20231121,100100,42721050,32750,32750,32750,32750,0
20231121,100000,42721050,32750,32750,32750,32750,0
20231121,095900,42721050,32750,32700,32750,32700,4
20231121,095800,42590200,32700,32750,32750,32700,8
20231121,095700,42328550,32650,32750,32750,32650,201
20231121,095600,35758650,32800,32800,32800,32800,0
20231121,095500,35758650,32800,32800,32800,32800,0
20231121,095400,35758650,32800,32800,32800,32800,0
20231121,095300,35758650,32800,32800,32800,32800,0
20231121,095200,35758650,32800,32800,32800,32800,0
20231121,095100,35758650,32800,32800,32800,32800,0
20231121,095000,35758650,32800,32800,32800,32800,1
20231121,094900,35725850,32650,32650,32650,32650,0
20231121,094800,35725850,32650,32650,32650,32650,0
20231121,094700,35725850,32650,32650,32650,32650,0
20231121,094600,35725850,32650,32750,32750,32650,322
20231121,094500,25187550,32800,32800,32800,32800,1
20231121,094400,25154750,32850,32850,32850,32850,0
20231121,094300,25154750,32850,32850,32850,32850,1
20231121,094200,25121900,32750,32800,32800,32750,3
20231121,094100,25023600,32850,32850,32850,32800,3
20231121,094000,24925100,32800,32850,32850,32800,42
20231121,093900,23547450,32950,32950,32950,32950,0
20231121,093800,23547450,32950,32950,32950,32950,2
20231121,093700,23481550,33000,33000,33000,33000,0
20231121,093600,23481550,33000,33000,33000,33000,6
20231121,093500,23283550,33000,32850,33000,32850,100
20231121,093400,19994800,32850,32750,32850,32750,81
20231121,093300,17337550,32750,32750,32750,32750,0
20231121,093200,17337550,32750,32750,32750,32750,2
20231121,093100,17272050,32750,32750,32750,32750,142
20231121,093000,12621550,32750,32750,32750,32750,0
20231121,092900,12621550,32750,32750,32750,32750,0
20231121,092800,12621550,32750,32750,32750,32750,7
20231121,092700,12392300,32700,32700,32700,32700,50
20231121,092600,10757300,32650,32650,32650,32650,0
20231121,092500,10757300,32650,32650,32650,32650,0
20231121,092400,10757300,32650,32650,32650,32650,0
20231121,092300,10757300,32650,32650,32650,32650,0
20231121,092200,10757300,32650,32650,32650,32650,62
20231121,092100,8733000,32650,32650,32650,32650,0
20231121,092000,8733000,32650,32700,32700,32650,20
20231121,091900,8079900,32650,32650,32650,32650,0
20231121,091800,8079900,32650,32650,32650,32650,1
20231121,091700,8047250,32650,32700,32700,32650,30
20231121,091600,7067700,32650,32700,32700,32650,150
20231121,091500,2166950,32750,32750,32750,32750,10
20231121,091400,1839450,32800,32800,32800,32800,0
20231121,091300,1839450,32800,32800,32800,32800,24
20231121,091200,1052250,32800,32800,32800,32800,0
20231121,091100,1052250,32800,32800,32800,32800,0
20231121,091000,1052250,32800,32800,32800,32800,0
20231121,090900,1052250,32800,32850,32850,32800,3
20231121,090800,953800,32850,32850,32850,32850,0
20231121,090700,953800,32850,32850,32850,32850,0
20231121,090600,953800,32850,32850,32850,32850,0
20231121,090500,953800,32850,32850,32850,32850,1
20231121,090400,920950,32850,32850,32850,32850,0
20231121,090300,920950,32850,32850,32850,32850,0
20231121,090200,920950,32850,32850,32850,32850,0
20231121,090100,920950,32850,32850,32850,32850,4
20231121,090000,789550,32850,32900,32950,32850,24