KissMeData/001770/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,183400,150785200,21400,21400,21400,21400,243
20231017,183300,150785200,21400,21400,21400,21400,0
20231017,183200,150785200,21400,21400,21400,21400,0
20231017,183100,150785200,21400,21400,21400,21400,0
20231017,183000,150785200,21400,21400,21400,21400,0
20231017,182900,150785200,21400,21400,21400,21400,0
20231017,182800,150785200,21400,21400,21400,21400,0
20231017,182700,150785200,21400,21400,21400,21400,0
20231017,182600,150785200,21400,21400,21400,21400,0
20231017,182500,150785200,21400,21400,21400,21400,0
20231017,182400,150785200,21400,21400,21400,21400,0
20231017,182300,150785200,21400,21400,21400,21400,0
20231017,182200,150785200,21400,21400,21400,21400,0
20231017,182100,150785200,21400,21400,21400,21400,0
20231017,182000,150785200,21400,21400,21400,21400,0
20231017,181900,150785200,21400,21400,21400,21400,0
20231017,181800,150785200,21400,21400,21400,21400,0
20231017,181700,150785200,21400,21400,21400,21400,0
20231017,181600,150785200,21400,21400,21400,21400,0
20231017,181500,150785200,21400,21400,21400,21400,0
20231017,181400,150785200,21400,21400,21400,21400,0
20231017,181300,150785200,21400,21400,21400,21400,0
20231017,181200,150785200,21400,21400,21400,21400,0
20231017,181100,150785200,21400,21400,21400,21400,0
20231017,181000,150785200,21400,21400,21400,21400,0
20231017,180900,150785200,21400,21400,21400,21400,0
20231017,180800,150785200,21400,21400,21400,21400,0
20231017,180700,150785200,21400,21400,21400,21400,0
20231017,180600,150785200,21400,21400,21400,21400,0
20231017,180500,150785200,21400,21400,21400,21400,0
20231017,180400,150785200,21400,21400,21400,21400,243
20231017,180300,150785200,21400,21400,21400,21400,0
20231017,180200,150785200,21400,21400,21400,21400,0
20231017,180100,150785200,21400,21400,21400,21400,0
20231017,180000,150785200,21400,21400,21400,21400,0
20231017,175900,150785200,21400,21400,21400,21400,0
20231017,175800,150785200,21400,21400,21400,21400,0
20231017,175700,150785200,21400,21400,21400,21400,0
20231017,175600,150785200,21400,21400,21400,21400,0
20231017,175500,150785200,21400,21400,21400,21400,0
20231017,175400,150785200,21400,21400,21400,21400,0
20231017,175300,150785200,21400,21400,21400,21400,0
20231017,175200,150785200,21400,21400,21400,21400,0
20231017,175100,150785200,21400,21400,21400,21400,0
20231017,175000,150785200,21400,21400,21400,21400,0
20231017,174900,150785200,21400,21400,21400,21400,0
20231017,174800,150785200,21400,21400,21400,21400,0
20231017,174700,150785200,21400,21400,21400,21400,0
20231017,174600,150785200,21400,21400,21400,21400,0
20231017,174500,150785200,21400,21400,21400,21400,0
20231017,174400,150785200,21400,21400,21400,21400,0
20231017,174300,150785200,21400,21400,21400,21400,0
20231017,174200,150785200,21400,21400,21400,21400,0
20231017,174100,150785200,21400,21400,21400,21400,0
20231017,174000,150785200,21400,21400,21400,21400,0
20231017,173900,150785200,21400,21400,21400,21400,0
20231017,173800,150785200,21400,21400,21400,21400,0
20231017,173700,150785200,21400,21400,21400,21400,0
20231017,173600,150785200,21400,21400,21400,21400,0
20231017,173500,150785200,21400,21400,21400,21400,0
20231017,173400,150785200,21400,21400,21400,21400,243
20231017,173300,150785200,21400,21400,21400,21400,0
20231017,173200,150785200,21400,21400,21400,21400,0
20231017,173100,150785200,21400,21400,21400,21400,0
20231017,173000,150785200,21400,21400,21400,21400,0
20231017,172900,150785200,21400,21400,21400,21400,0
20231017,172800,150785200,21400,21400,21400,21400,0
20231017,172700,150785200,21400,21400,21400,21400,0
20231017,172600,150785200,21400,21400,21400,21400,0
20231017,172500,150785200,21400,21400,21400,21400,0
20231017,172400,150785200,21400,21400,21400,21400,0
20231017,172300,150785200,21400,21400,21400,21400,0
20231017,172200,150785200,21400,21400,21400,21400,0
20231017,172100,150785200,21400,21400,21400,21400,0
20231017,172000,150785200,21400,21400,21400,21400,0
20231017,171900,150785200,21400,21400,21400,21400,0
20231017,171800,150785200,21400,21400,21400,21400,0
20231017,171700,150785200,21400,21400,21400,21400,0
20231017,171600,150785200,21400,21400,21400,21400,0
20231017,171500,150785200,21400,21400,21400,21400,0
20231017,171400,150785200,21400,21400,21400,21400,0
20231017,171300,150785200,21400,21400,21400,21400,0
20231017,171200,150785200,21400,21400,21400,21400,0
20231017,171100,150785200,21400,21400,21400,21400,0
20231017,171000,150785200,21400,21400,21400,21400,0
20231017,170900,150785200,21400,21400,21400,21400,0
20231017,170800,150785200,21400,21400,21400,21400,0
20231017,170700,150785200,21400,21400,21400,21400,0
20231017,170600,150785200,21400,21400,21400,21400,0
20231017,170500,150785200,21400,21400,21400,21400,0
20231017,170400,150785200,21400,21400,21400,21400,243
20231017,170300,150785200,21400,21400,21400,21400,0
20231017,170200,150785200,21400,21400,21400,21400,0
20231017,170100,150785200,21400,21400,21400,21400,0
20231017,170000,150785200,21400,21400,21400,21400,0
20231017,165900,150785200,21400,21400,21400,21400,0
20231017,165800,150785200,21400,21400,21400,21400,0
20231017,165700,150785200,21400,21400,21400,21400,0
20231017,165600,150785200,21400,21400,21400,21400,0
20231017,165500,150785200,21400,21400,21400,21400,0
20231017,165400,150785200,21400,21400,21400,21400,0
20231017,165300,150785200,21400,21400,21400,21400,0
20231017,165200,150785200,21400,21400,21400,21400,0
20231017,165100,150785200,21400,21400,21400,21400,0
20231017,165000,150785200,21400,21400,21400,21400,0
20231017,164900,150785200,21400,21400,21400,21400,0
20231017,164800,150785200,21400,21400,21400,21400,0
20231017,164700,150785200,21400,21400,21400,21400,0
20231017,164600,150785200,21400,21400,21400,21400,0
20231017,164500,150785200,21400,21400,21400,21400,0
20231017,164400,150785200,21400,21400,21400,21400,0
20231017,164300,150785200,21400,21400,21400,21400,0
20231017,164200,150785200,21400,21400,21400,21400,0
20231017,164100,150785200,21400,21400,21400,21400,0
20231017,164000,150785200,21400,21400,21400,21400,0
20231017,163900,150785200,21400,21400,21400,21400,0
20231017,163800,150785200,21400,21400,21400,21400,0
20231017,163700,150785200,21400,21400,21400,21400,0
20231017,163600,150785200,21400,21400,21400,21400,0
20231017,163500,150785200,21400,21400,21400,21400,0
20231017,163400,150785200,21400,21400,21400,21400,243
20231017,163300,150785200,21400,21400,21400,21400,0
20231017,163200,150785200,21400,21400,21400,21400,0
20231017,163100,150785200,21400,21400,21400,21400,0
20231017,163000,150785200,21400,21400,21400,21400,0
20231017,162900,150785200,21400,21400,21400,21400,0
20231017,162800,150785200,21400,21400,21400,21400,0
20231017,162700,150785200,21400,21400,21400,21400,0
20231017,162600,150785200,21400,21400,21400,21400,0
20231017,162500,150785200,21400,21400,21400,21400,0
20231017,162400,150785200,21400,21400,21400,21400,0
20231017,162300,150785200,21400,21400,21400,21400,0
20231017,162200,150785200,21400,21400,21400,21400,0
20231017,162100,150785200,21400,21400,21400,21400,0
20231017,162000,150785200,21400,21400,21400,21400,0
20231017,161900,150785200,21400,21400,21400,21400,0
20231017,161800,150785200,21400,21400,21400,21400,0
20231017,161700,150785200,21400,21400,21400,21400,0
20231017,161600,150785200,21400,21400,21400,21400,0
20231017,161500,150785200,21400,21400,21400,21400,0
20231017,161400,150785200,21400,21400,21400,21400,0
20231017,161300,150785200,21400,21400,21400,21400,0
20231017,161200,150785200,21400,21400,21400,21400,0
20231017,161100,150785200,21400,21400,21400,21400,0
20231017,161000,150785200,21400,21400,21400,21400,0
20231017,160900,150785200,21400,21400,21400,21400,0
20231017,160800,150785200,21400,21400,21400,21400,0
20231017,160700,150785200,21400,21400,21400,21400,0
20231017,160600,150785200,21400,21400,21400,21400,0
20231017,160500,150785200,21400,21400,21400,21400,0
20231017,160400,150785200,21400,21400,21400,21400,243
20231017,160300,150785200,21400,21400,21400,21400,0
20231017,160200,150785200,21400,21400,21400,21400,0
20231017,160100,150785200,21400,21400,21400,21400,0
20231017,160000,150785200,21400,21400,21400,21400,0
20231017,155900,150785200,21400,21400,21400,21400,0
20231017,155800,150785200,21400,21400,21400,21400,0
20231017,155700,150785200,21400,21400,21400,21400,0
20231017,155600,150785200,21400,21400,21400,21400,0
20231017,155500,150785200,21400,21400,21400,21400,0
20231017,155400,150785200,21400,21400,21400,21400,0
20231017,155300,150785200,21400,21400,21400,21400,0
20231017,155200,150785200,21400,21400,21400,21400,0
20231017,155100,150785200,21400,21400,21400,21400,0
20231017,155000,150785200,21400,21400,21400,21400,0
20231017,154900,150785200,21400,21400,21400,21400,0
20231017,154800,150785200,21400,21400,21400,21400,0
20231017,154700,150785200,21400,21400,21400,21400,0
20231017,154600,150785200,21400,21400,21400,21400,0
20231017,154500,150785200,21400,21400,21400,21400,0
20231017,154400,150785200,21400,21400,21400,21400,0
20231017,154300,150785200,21400,21400,21400,21400,0
20231017,154200,150785200,21400,21400,21400,21400,0
20231017,154100,150785200,21400,21400,21400,21400,0
20231017,154000,150785200,21400,21400,21400,21400,0
20231017,153900,150785200,21400,21400,21400,21400,0
20231017,153800,150785200,21400,21400,21400,21400,0
20231017,153700,150785200,21400,21400,21400,21400,0
20231017,153600,150785200,21400,21400,21400,21400,0
20231017,153500,150785200,21400,21400,21400,21400,0
20231017,153400,150785200,21400,21400,21400,21400,243
20231017,153300,150785200,21400,21400,21400,21400,0
20231017,153200,150785200,21400,21400,21400,21400,0
20231017,153100,150785200,21400,21400,21400,21400,0
20231017,153000,150785200,21400,21400,21400,21400,243
20231017,152900,145585000,21650,21650,21650,21650,0
20231017,152800,145585000,21650,21650,21650,21650,0
20231017,152700,145585000,21650,21650,21650,21650,0
20231017,152600,145585000,21650,21650,21650,21650,0
20231017,152500,145585000,21650,21650,21650,21650,0
20231017,152400,145585000,21650,21650,21650,21650,0
20231017,152300,145585000,21650,21650,21650,21650,0
20231017,152200,145585000,21650,21650,21650,21650,0
20231017,152100,145585000,21650,21650,21650,21650,0
20231017,152000,145585000,21650,21650,21650,21650,0
20231017,151900,145585000,21650,21650,21650,21650,1
20231017,151800,145563350,21650,21650,21650,21650,0
20231017,151700,145563350,21650,21650,21650,21650,9
20231017,151600,145368500,21650,21600,21650,21600,21
20231017,151500,144914800,21650,21650,21650,21650,0
20231017,151400,144914800,21650,21650,21650,21650,0
20231017,151300,144914800,21650,21650,21650,21650,0
20231017,151200,144914800,21650,21650,21650,21650,0
20231017,151100,144914800,21650,21650,21650,21650,0
20231017,151000,144914800,21650,21600,21650,21600,8
20231017,150900,144741750,21650,21650,21650,21650,13
20231017,150800,144460300,21700,21700,21700,21700,0
20231017,150700,144460300,21700,21700,21700,21700,0
20231017,150600,144460300,21700,21700,21700,21700,0
20231017,150500,144460300,21700,21700,21700,21700,0
20231017,150400,144460300,21700,21700,21700,21700,0
20231017,150300,144460300,21700,21700,21700,21700,0
20231017,150200,144460300,21700,21700,21700,21700,13
20231017,150100,144178200,21700,21550,21750,21350,42
20231017,150000,143267550,21750,21750,21750,21750,1
20231017,145900,143245800,21800,21600,21800,21600,20
20231017,145800,142813600,21600,21450,21600,21450,46
20231017,145700,141824750,21450,21450,21450,21450,0
20231017,145600,141824750,21450,21400,21450,21400,4
20231017,145500,141739100,21400,21400,21400,21400,3
20231017,145400,141674900,21400,21400,21400,21400,10
20231017,145300,141460900,21400,21400,21400,21400,1
20231017,145200,141439500,21400,21400,21400,21400,1
20231017,145100,141418100,21400,21300,21400,21300,2
20231017,145000,141375400,21200,21200,21200,21200,0
20231017,144900,141375400,21200,21200,21200,21200,0
20231017,144800,141375400,21200,21200,21200,21200,0
20231017,144700,141375400,21200,21200,21200,21200,1
20231017,144600,141354200,21200,21400,21400,21200,789
20231017,144500,124589300,21400,21400,21400,21400,0
20231017,144400,124589300,21400,21400,21400,21400,0
20231017,144300,124589300,21400,21400,21400,21400,0
20231017,144200,124589300,21400,21400,21400,21400,1
20231017,144100,124567900,21450,21450,21450,21450,4
20231017,144000,124482100,21450,21450,21450,21450,1
20231017,143900,124460650,21450,21450,21450,21450,2
20231017,143800,124417750,21400,21400,21400,21400,0
20231017,143700,124417750,21400,21400,21400,21400,0
20231017,143600,124417750,21400,21400,21400,21400,0
20231017,143500,124417750,21400,21400,21400,21400,0
20231017,143400,124417750,21400,21400,21400,21400,0
20231017,143300,124417750,21400,21400,21400,21400,0
20231017,143200,124417750,21400,21400,21400,21400,1
20231017,143100,124396350,21450,21450,21450,21450,0
20231017,143000,124396350,21450,21450,21450,21450,0
20231017,142900,124396350,21450,21450,21450,21450,0
20231017,142800,124396350,21450,21450,21450,21450,0
20231017,142700,124396350,21450,21450,21450,21450,0
20231017,142600,124396350,21450,21450,21450,21450,0
20231017,142500,124396350,21450,21450,21450,21450,0
20231017,142400,124396350,21450,21450,21450,21450,31
20231017,142300,123731400,21450,21450,21450,21450,0
20231017,142200,123731400,21450,21450,21450,21400,5
20231017,142100,123624200,21350,21350,21350,21350,0
20231017,142000,123624200,21350,21350,21350,21350,41
20231017,141900,122748850,21350,21350,21350,21350,0
20231017,141800,122748850,21350,21350,21350,21350,0
20231017,141700,122748850,21350,21350,21350,21350,0
20231017,141600,122748850,21350,21350,21350,21350,2
20231017,141500,122706150,21350,21350,21350,21350,136
20231017,141400,119802550,21350,21350,21350,21350,110
20231017,141300,117454050,21350,21350,21350,21350,0
20231017,141200,117454050,21350,21350,21350,21350,1
20231017,141100,117432700,21550,21550,21550,21550,0
20231017,141000,117432700,21550,21550,21550,21550,1
20231017,140900,117411150,21400,21400,21400,21400,0
20231017,140800,117411150,21400,21400,21400,21400,0
20231017,140700,117411150,21400,21400,21400,21400,0
20231017,140600,117411150,21400,21400,21400,21400,0
20231017,140500,117411150,21400,21400,21400,21400,0
20231017,140400,117411150,21400,21400,21400,21400,0
20231017,140300,117411150,21400,21400,21400,21400,1
20231017,140200,117389750,21350,21350,21350,21350,0
20231017,140100,117389750,21350,21350,21350,21350,0
20231017,140000,117389750,21350,21350,21350,21350,0
20231017,135900,117389750,21350,21350,21350,21350,0
20231017,135800,117389750,21350,21350,21350,21350,0
20231017,135700,117389750,21350,21350,21350,21350,0
20231017,135600,117389750,21350,21450,21450,21350,118
20231017,135500,114863300,21450,21450,21450,21450,0
20231017,135400,114863300,21450,21450,21450,21450,0
20231017,135300,114863300,21450,21450,21450,21450,1
20231017,135200,114841850,21600,21600,21600,21600,0
20231017,135100,114841850,21600,21600,21600,21600,0
20231017,135000,114841850,21600,21600,21600,21600,0
20231017,134900,114841850,21600,21600,21600,21600,0
20231017,134800,114841850,21600,21600,21600,21600,0
20231017,134700,114841850,21600,21600,21600,21600,0
20231017,134600,114841850,21600,21600,21600,21600,0
20231017,134500,114841850,21600,21600,21600,21600,0
20231017,134400,114841850,21600,21600,21600,21600,0
20231017,134300,114841850,21600,21450,21600,21450,2
20231017,134200,114798800,21600,21600,21600,21600,2
20231017,134100,114755600,21600,21450,21600,21450,16
20231017,134000,114412250,21600,21600,21600,21600,0
20231017,133900,114412250,21600,21600,21600,21600,0
20231017,133800,114412250,21600,21600,21600,21600,0
20231017,133700,114412250,21600,21600,21600,21600,0
20231017,133600,114412250,21600,21550,21600,21450,23
20231017,133500,113916950,21550,21550,21550,21550,1
20231017,133400,113895400,21550,21550,21550,21550,0
20231017,133300,113895400,21550,21450,21550,21450,12
20231017,133200,113636900,21550,21550,21550,21550,0
20231017,133100,113636900,21550,21550,21550,21550,3
20231017,133000,113572250,21550,21550,21550,21550,2
20231017,132900,113529150,21550,21550,21550,21550,5
20231017,132800,113421400,21500,21500,21500,21500,8
20231017,132700,113249400,21500,21450,21500,21450,46
20231017,132600,112262600,21450,21450,21450,21450,13
20231017,132500,111983750,21450,21450,21450,21450,1
20231017,132400,111962300,21350,21350,21350,21350,1
20231017,132300,111940950,21450,21450,21450,21450,0
20231017,132200,111940950,21450,21450,21450,21450,0
20231017,132100,111940950,21450,21450,21450,21450,0
20231017,132000,111940950,21450,21450,21450,21450,1
20231017,131900,111919500,21350,21350,21350,21350,0
20231017,131800,111919500,21350,21350,21350,21350,0
20231017,131700,111919500,21350,21350,21350,21350,35
20231017,131600,111172250,21400,21400,21400,21400,5
20231017,131500,111065250,21350,21350,21350,21350,15
20231017,131400,110745000,21350,21350,21350,21350,2
20231017,131300,110702300,21400,21400,21400,21400,2
20231017,131200,110659500,21400,21400,21400,21400,0
20231017,131100,110659500,21400,21400,21400,21400,4
20231017,131000,110573900,21400,21400,21400,21400,0
20231017,130900,110573900,21400,21400,21400,21400,0
20231017,130800,110573900,21400,21400,21400,21400,0
20231017,130700,110573900,21400,21400,21400,21400,0
20231017,130600,110573900,21400,21400,21400,21400,0
20231017,130500,110573900,21400,21400,21400,21400,0
20231017,130400,110573900,21400,21400,21400,21400,1
20231017,130300,110552500,21400,21400,21400,21400,0
20231017,130200,110552500,21400,21400,21400,21400,0
20231017,130100,110552500,21400,21400,21400,21400,0
20231017,130000,110552500,21400,21400,21400,21400,0
20231017,125900,110552500,21400,21400,21400,21400,0
20231017,125800,110552500,21400,21400,21400,21400,0
20231017,125700,110552500,21400,21400,21400,21400,0
20231017,125600,110552500,21400,21400,21400,21400,0
20231017,125500,110552500,21400,21400,21400,21400,0
20231017,125400,110552500,21400,21400,21400,21400,1
20231017,125300,110531100,21350,21350,21350,21350,0
20231017,125200,110531100,21350,21350,21350,21350,0
20231017,125100,110531100,21350,21350,21350,21350,0
20231017,125000,110531100,21350,21350,21350,21350,0
20231017,124900,110531100,21350,21400,21400,21350,15
20231017,124800,110210700,21350,21350,21350,21350,0
20231017,124700,110210700,21350,21350,21350,21350,0
20231017,124600,110210700,21350,21350,21350,21350,0
20231017,124500,110210700,21350,21350,21350,21350,1
20231017,124400,110189350,21350,21350,21350,21350,0
20231017,124300,110189350,21350,21350,21350,21350,0
20231017,124200,110189350,21350,21350,21350,21350,0
20231017,124100,110189350,21350,21350,21350,21350,0
20231017,124000,110189350,21350,21350,21350,21350,0
20231017,123900,110189350,21350,21350,21350,21350,0
20231017,123800,110189350,21350,21350,21350,21350,0
20231017,123700,110189350,21350,21350,21350,21350,0
20231017,123600,110189350,21350,21350,21350,21350,0
20231017,123500,110189350,21350,21350,21350,21350,1
20231017,123400,110168000,21350,21350,21350,21350,0
20231017,123300,110168000,21350,21350,21350,21350,0
20231017,123200,110168000,21350,21350,21350,21350,7
20231017,123100,110018550,21450,21450,21450,21450,0
20231017,123000,110018550,21450,21450,21450,21450,0
20231017,122900,110018550,21450,21450,21450,21450,0
20231017,122800,110018550,21450,21450,21450,21450,0
20231017,122700,110018550,21450,21450,21450,21450,0
20231017,122600,110018550,21450,21450,21450,21450,0
20231017,122500,110018550,21450,21300,21450,21300,3
20231017,122400,109954500,21450,21400,21450,21400,20
20231017,122300,109525700,21300,21350,21350,21300,15
20231017,122200,109205600,21400,21400,21400,21400,0
20231017,122100,109205600,21400,21400,21400,21400,0
20231017,122000,109205600,21400,21400,21400,21400,0
20231017,121900,109205600,21400,21400,21400,21400,15
20231017,121800,108884600,21350,21350,21350,21350,0
20231017,121700,108884600,21350,21350,21350,21350,0
20231017,121600,108884600,21350,21350,21350,21350,0
20231017,121500,108884600,21350,21350,21350,21350,1
20231017,121400,108863250,21350,21350,21350,21350,0
20231017,121300,108863250,21350,21350,21350,21350,0
20231017,121200,108863250,21350,21350,21350,21350,0
20231017,121100,108863250,21350,21350,21350,21350,0
20231017,121000,108863250,21350,21350,21350,21350,0
20231017,120900,108863250,21350,21350,21350,21350,0
20231017,120800,108863250,21350,21350,21350,21350,0
20231017,120700,108863250,21350,21350,21350,21350,0
20231017,120600,108863250,21350,21350,21350,21350,1
20231017,120500,108841900,21350,21350,21350,21350,0
20231017,120400,108841900,21350,21350,21350,21350,0
20231017,120300,108841900,21350,21350,21350,21350,0
20231017,120200,108841900,21350,21350,21350,21350,0
20231017,120100,108841900,21350,21350,21350,21350,0
20231017,120000,108841900,21350,21350,21350,21350,9
20231017,115900,108649750,21350,21350,21350,21350,0
20231017,115800,108649750,21350,21350,21350,21350,0
20231017,115700,108649750,21350,21400,21400,21350,15
20231017,115600,108329450,21400,21400,21400,21400,1
20231017,115500,108308050,21400,21400,21400,21400,0
20231017,115400,108308050,21400,21400,21400,21400,0
20231017,115300,108308050,21400,21400,21400,21400,0
20231017,115200,108308050,21400,21400,21400,21400,0
20231017,115100,108308050,21400,21400,21400,21400,0
20231017,115000,108308050,21400,21400,21400,21400,0
20231017,114900,108308050,21400,21400,21400,21400,1
20231017,114800,108286650,21400,21400,21400,21400,0
20231017,114700,108286650,21400,21400,21400,21400,0
20231017,114600,108286650,21400,21400,21400,21400,1
20231017,114500,108265250,21350,21350,21350,21350,0
20231017,114400,108265250,21350,21350,21350,21350,0
20231017,114300,108265250,21350,21350,21350,21350,0
20231017,114200,108265250,21350,21350,21350,21350,0
20231017,114100,108265250,21350,21350,21350,21350,0
20231017,114000,108265250,21350,21350,21350,21350,0
20231017,113900,108265250,21350,21350,21350,21350,0
20231017,113800,108265250,21350,21350,21350,21350,0
20231017,113700,108265250,21350,21350,21350,21350,0
20231017,113600,108265250,21350,21350,21350,21350,1
20231017,113500,108243900,21300,21300,21300,21300,0
20231017,113400,108243900,21300,21300,21300,21300,0
20231017,113300,108243900,21300,21300,21300,21300,0
20231017,113200,108243900,21300,21300,21300,21300,0
20231017,113100,108243900,21300,21350,21350,21300,15
20231017,113000,107924150,21350,21350,21350,21350,0
20231017,112900,107924150,21350,21350,21350,21350,0
20231017,112800,107924150,21350,21350,21350,21350,5
20231017,112700,107817400,21300,21300,21300,21300,1
20231017,112600,107796100,21300,21300,21300,21300,0
20231017,112500,107796100,21300,21300,21300,21300,40
20231017,112400,106944100,21350,21350,21350,21350,33
20231017,112300,106239550,21450,21450,21450,21450,0
20231017,112200,106239550,21450,21400,21450,21400,5
20231017,112100,106132400,21350,21350,21350,21350,0
20231017,112000,106132400,21350,21350,21350,21350,0
20231017,111900,106132400,21350,21350,21350,21350,0
20231017,111800,106132400,21350,21350,21350,21350,0
20231017,111700,106132400,21350,21350,21350,21350,1
20231017,111600,106111050,21450,21450,21450,21450,0
20231017,111500,106111050,21450,21450,21450,21450,0
20231017,111400,106111050,21450,21450,21450,21450,0
20231017,111300,106111050,21450,21450,21450,21450,0
20231017,111200,106111050,21450,21450,21450,21450,0
20231017,111100,106111050,21450,21450,21450,21450,0
20231017,111000,106111050,21450,21450,21450,21450,2
20231017,110900,106068150,21300,21300,21300,21300,0
20231017,110800,106068150,21300,21300,21300,21300,0
20231017,110700,106068150,21300,21300,21300,21300,8
20231017,110600,105897750,21450,21450,21450,21450,1
20231017,110500,105876300,21250,21350,21350,21250,15
20231017,110400,105557200,21350,21350,21350,21350,0
20231017,110300,105557200,21350,21350,21350,21350,4
20231017,110200,105471800,21350,21350,21350,21350,1
20231017,110100,105450450,21350,21350,21350,21350,0
20231017,110000,105450450,21350,21350,21350,21350,0
20231017,105900,105450450,21350,21350,21350,21350,0
20231017,105800,105450450,21350,21350,21350,21350,0
20231017,105700,105450450,21350,21250,21350,21250,2
20231017,105600,105407850,21250,21250,21250,21250,0
20231017,105500,105407850,21250,21250,21250,21250,0
20231017,105400,105407850,21250,21250,21250,21250,0
20231017,105300,105407850,21250,21250,21250,21250,0
20231017,105200,105407850,21250,21250,21250,21250,0
20231017,105100,105407850,21250,21250,21250,21250,0
20231017,105000,105407850,21250,21250,21250,21250,0
20231017,104900,105407850,21250,21250,21250,21250,0
20231017,104800,105407850,21250,21350,21350,21250,3
20231017,104700,105343900,21350,21350,21350,21350,100
20231017,104600,103208900,21350,21500,21500,21100,1053
20231017,104500,80882600,21500,21300,21500,21300,314
20231017,104400,74146950,21250,21250,21250,21250,10
20231017,104300,73934450,21100,21100,21100,21100,0
20231017,104200,73934450,21100,21400,21400,21100,800
20231017,104100,56942200,21400,21400,21400,21400,1
20231017,104000,56920800,21350,21450,21450,21350,200
20231017,103900,52640250,21700,21450,21700,21450,17
20231017,103800,52275350,21500,21500,21500,21500,1
20231017,103700,52253850,21500,21500,21500,21500,0
20231017,103600,52253850,21500,21500,21500,21500,0
20231017,103500,52253850,21500,21500,21500,21500,0
20231017,103400,52253850,21500,21500,21500,21500,0
20231017,103300,52253850,21500,21500,21500,21500,0
20231017,103200,52253850,21500,21500,21500,21500,0
20231017,103100,52253850,21500,21500,21500,21500,0
20231017,103000,52253850,21500,21500,21500,21500,0
20231017,102900,52253850,21500,21500,21500,21500,0
20231017,102800,52253850,21500,21500,21500,21500,5
20231017,102700,52146350,21500,21500,21500,21500,0
20231017,102600,52146350,21500,21500,21500,21500,0
20231017,102500,52146350,21500,21500,21500,21500,1
20231017,102400,52124850,21700,21700,21700,21700,0
20231017,102300,52124850,21700,21700,21700,21700,0
20231017,102200,52124850,21700,21700,21700,21700,0
20231017,102100,52124850,21700,21650,21700,21650,10
20231017,102000,51907950,21500,21500,21500,21500,0
20231017,101900,51907950,21500,21500,21500,21500,0
20231017,101800,51907950,21500,21500,21500,21500,1
20231017,101700,51886450,21500,21500,21500,21500,0
20231017,101600,51886450,21500,21500,21500,21500,0
20231017,101500,51886450,21500,21500,21500,21500,5
20231017,101400,51778950,21500,21500,21500,21500,0
20231017,101300,51778950,21500,21500,21500,21500,58
20231017,101200,50531950,21700,21700,21700,21700,0
20231017,101100,50531950,21700,21700,21700,21700,0
20231017,101000,50531950,21700,21700,21700,21700,2
20231017,100900,50488550,21500,21500,21500,21500,1
20231017,100800,50467050,21500,21500,21500,21500,0
20231017,100700,50467050,21500,21500,21500,21500,0
20231017,100600,50467050,21500,21500,21500,21500,0
20231017,100500,50467050,21500,21500,21500,21500,3
20231017,100400,50402550,21750,21750,21750,21750,0
20231017,100300,50402550,21750,21700,21750,21700,2
20231017,100200,50359100,21500,21500,21500,21500,0
20231017,100100,50359100,21500,21500,21500,21500,0
20231017,100000,50359100,21500,21500,21500,21500,0
20231017,095900,50359100,21500,21500,21500,21500,1
20231017,095800,50337600,21500,21500,21500,21500,0
20231017,095700,50337600,21500,21500,21500,21500,0
20231017,095600,50337600,21500,21600,21600,21500,27
20231017,095500,49756200,21800,21800,21800,21800,0
20231017,095400,49756200,21800,21800,21800,21800,0
20231017,095300,49756200,21800,21800,21800,21800,0
20231017,095200,49756200,21800,21800,21800,21800,0
20231017,095100,49756200,21800,21800,21800,21800,0
20231017,095000,49756200,21800,21700,21800,21700,300
20231017,094900,43223750,21600,21650,21650,21600,38
20231017,094800,42401100,21600,21600,21600,21600,0
20231017,094700,42401100,21600,21500,21600,21450,42
20231017,094600,41495900,21550,21550,21550,21550,0
20231017,094500,41495900,21550,21550,21550,21550,0
20231017,094400,41495900,21550,21550,21550,21550,0
20231017,094300,41495900,21550,21550,21550,21550,1
20231017,094200,41474350,21550,21550,21550,21550,4
20231017,094100,41388150,21600,21600,21600,21600,0
20231017,094000,41388150,21600,21600,21600,21600,6
20231017,093900,41258550,21450,21450,21450,21450,1
20231017,093800,41237100,21450,21500,21500,21450,200
20231017,093700,36944650,21450,21550,21550,21450,100
20231017,093600,34794150,21750,21750,21750,21750,0
20231017,093500,34794150,21750,21750,21750,21750,0
20231017,093400,34794150,21750,21750,21750,21750,1
20231017,093300,34772400,21750,21750,21750,21750,1
20231017,093200,34750650,21500,21550,21550,21500,100
20231017,093100,32599800,21550,21650,21650,21550,200
20231017,093000,28287000,21850,21800,21850,21500,418
20231017,092900,19189900,21750,21750,21750,21750,0
20231017,092800,19189900,21750,21750,21750,21750,50
20231017,092700,18102400,21750,21750,21750,21750,0
20231017,092600,18102400,21750,21750,21750,21750,0
20231017,092500,18102400,21750,21750,21750,21750,20
20231017,092400,17667400,21750,21750,21800,21750,11
20231017,092300,17427800,21800,21800,21800,21800,1
20231017,092200,17406000,21600,21750,21750,21600,100
20231017,092100,15235750,21750,21750,21750,21750,0
20231017,092000,15235750,21750,21750,21750,21750,1
20231017,091900,15214000,21750,21750,21750,21750,0
20231017,091800,15214000,21750,21750,21750,21750,4
20231017,091700,15127000,21800,21800,21800,21800,2
20231017,091600,15083400,21800,21700,21800,21700,186
20231017,091500,11047000,21700,21650,21700,21500,30
20231017,091400,10396850,21650,21650,21650,21650,0
20231017,091300,10396850,21650,21650,21650,21650,7
20231017,091200,10245300,21650,21500,21650,21450,37
20231017,091100,9450300,21650,21650,21650,21400,52
20231017,091000,8333300,21600,21600,21600,21600,1
20231017,090900,8311700,21650,21650,21650,21650,0
20231017,090800,8311700,21650,21650,21650,21650,10
20231017,090700,8095200,21650,21650,21650,21650,0
20231017,090600,8095200,21650,21600,21650,21600,108
20231017,090500,5757450,21600,21600,21600,21600,0
20231017,090400,5757450,21600,21600,21600,21600,0
20231017,090300,5757450,21600,21600,21600,21600,0
20231017,090200,5757450,21600,21600,21600,21600,0
20231017,090100,5757450,21600,21600,21600,21600,26
20231017,090000,5195850,21600,21650,21650,21600,240