KissMeData/001770/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,183500,54773800,21600,21600,21600,21600,23
20231106,183400,54773800,21600,21600,21600,21600,0
20231106,183300,54773800,21600,21600,21600,21600,0
20231106,183200,54773800,21600,21600,21600,21600,0
20231106,183100,54773800,21600,21600,21600,21600,0
20231106,183000,54773800,21600,21600,21600,21600,0
20231106,182900,54773800,21600,21600,21600,21600,0
20231106,182800,54773800,21600,21600,21600,21600,0
20231106,182700,54773800,21600,21600,21600,21600,0
20231106,182600,54773800,21600,21600,21600,21600,0
20231106,182500,54773800,21600,21600,21600,21600,0
20231106,182400,54773800,21600,21600,21600,21600,0
20231106,182300,54773800,21600,21600,21600,21600,0
20231106,182200,54773800,21600,21600,21600,21600,0
20231106,182100,54773800,21600,21600,21600,21600,0
20231106,182000,54773800,21600,21600,21600,21600,0
20231106,181900,54773800,21600,21600,21600,21600,0
20231106,181800,54773800,21600,21600,21600,21600,0
20231106,181700,54773800,21600,21600,21600,21600,0
20231106,181600,54773800,21600,21600,21600,21600,0
20231106,181500,54773800,21600,21600,21600,21600,0
20231106,181400,54773800,21600,21600,21600,21600,0
20231106,181300,54773800,21600,21600,21600,21600,0
20231106,181200,54773800,21600,21600,21600,21600,0
20231106,181100,54773800,21600,21600,21600,21600,0
20231106,181000,54773800,21600,21600,21600,21600,0
20231106,180900,54773800,21600,21600,21600,21600,0
20231106,180800,54773800,21600,21600,21600,21600,0
20231106,180700,54773800,21600,21600,21600,21600,0
20231106,180600,54773800,21600,21600,21600,21600,0
20231106,180500,54773800,21600,21600,21600,21600,23
20231106,180400,54773800,21600,21600,21600,21600,0
20231106,180300,54773800,21600,21600,21600,21600,0
20231106,180200,54773800,21600,21600,21600,21600,0
20231106,180100,54773800,21600,21600,21600,21600,0
20231106,180000,54773800,21600,21600,21600,21600,0
20231106,175900,54773800,21600,21600,21600,21600,0
20231106,175800,54773800,21600,21600,21600,21600,0
20231106,175700,54773800,21600,21600,21600,21600,0
20231106,175600,54773800,21600,21600,21600,21600,0
20231106,175500,54773800,21600,21600,21600,21600,0
20231106,175400,54773800,21600,21600,21600,21600,0
20231106,175300,54773800,21600,21600,21600,21600,0
20231106,175200,54773800,21600,21600,21600,21600,0
20231106,175100,54773800,21600,21600,21600,21600,0
20231106,175000,54773800,21600,21600,21600,21600,0
20231106,174900,54773800,21600,21600,21600,21600,0
20231106,174800,54773800,21600,21600,21600,21600,0
20231106,174700,54773800,21600,21600,21600,21600,0
20231106,174600,54773800,21600,21600,21600,21600,0
20231106,174500,54773800,21600,21600,21600,21600,0
20231106,174400,54773800,21600,21600,21600,21600,0
20231106,174300,54773800,21600,21600,21600,21600,0
20231106,174200,54773800,21600,21600,21600,21600,0
20231106,174100,54773800,21600,21600,21600,21600,0
20231106,174000,54773800,21600,21600,21600,21600,0
20231106,173900,54773800,21600,21600,21600,21600,0
20231106,173800,54773800,21600,21600,21600,21600,0
20231106,173700,54773800,21600,21600,21600,21600,0
20231106,173600,54773800,21600,21600,21600,21600,0
20231106,173500,54773800,21600,21600,21600,21600,23
20231106,173400,54773800,21600,21600,21600,21600,0
20231106,173300,54773800,21600,21600,21600,21600,0
20231106,173200,54773800,21600,21600,21600,21600,0
20231106,173100,54773800,21600,21600,21600,21600,0
20231106,173000,54773800,21600,21600,21600,21600,0
20231106,172900,54773800,21600,21600,21600,21600,0
20231106,172800,54773800,21600,21600,21600,21600,0
20231106,172700,54773800,21600,21600,21600,21600,0
20231106,172600,54773800,21600,21600,21600,21600,0
20231106,172500,54773800,21600,21600,21600,21600,0
20231106,172400,54773800,21600,21600,21600,21600,0
20231106,172300,54773800,21600,21600,21600,21600,0
20231106,172200,54773800,21600,21600,21600,21600,0
20231106,172100,54773800,21600,21600,21600,21600,0
20231106,172000,54773800,21600,21600,21600,21600,0
20231106,171900,54773800,21600,21600,21600,21600,0
20231106,171800,54773800,21600,21600,21600,21600,0
20231106,171700,54773800,21600,21600,21600,21600,0
20231106,171600,54773800,21600,21600,21600,21600,0
20231106,171500,54773800,21600,21600,21600,21600,0
20231106,171400,54773800,21600,21600,21600,21600,0
20231106,171300,54773800,21600,21600,21600,21600,0
20231106,171200,54773800,21600,21600,21600,21600,0
20231106,171100,54773800,21600,21600,21600,21600,0
20231106,171000,54773800,21600,21600,21600,21600,0
20231106,170900,54773800,21600,21600,21600,21600,0
20231106,170800,54773800,21600,21600,21600,21600,0
20231106,170700,54773800,21600,21600,21600,21600,0
20231106,170600,54773800,21600,21600,21600,21600,0
20231106,170500,54773800,21600,21600,21600,21600,23
20231106,170400,54773800,21600,21600,21600,21600,0
20231106,170300,54773800,21600,21600,21600,21600,0
20231106,170200,54773800,21600,21600,21600,21600,0
20231106,170100,54773800,21600,21600,21600,21600,0
20231106,170000,54773800,21600,21600,21600,21600,0
20231106,165900,54773800,21600,21600,21600,21600,0
20231106,165800,54773800,21600,21600,21600,21600,0
20231106,165700,54773800,21600,21600,21600,21600,0
20231106,165600,54773800,21600,21600,21600,21600,0
20231106,165500,54773800,21600,21600,21600,21600,0
20231106,165400,54773800,21600,21600,21600,21600,0
20231106,165300,54773800,21600,21600,21600,21600,0
20231106,165200,54773800,21600,21600,21600,21600,0
20231106,165100,54773800,21600,21600,21600,21600,0
20231106,165000,54773800,21600,21600,21600,21600,0
20231106,164900,54773800,21600,21600,21600,21600,0
20231106,164800,54773800,21600,21600,21600,21600,0
20231106,164700,54773800,21600,21600,21600,21600,0
20231106,164600,54773800,21600,21600,21600,21600,0
20231106,164500,54773800,21600,21600,21600,21600,0
20231106,164400,54773800,21600,21600,21600,21600,0
20231106,164300,54773800,21600,21600,21600,21600,0
20231106,164200,54773800,21600,21600,21600,21600,0
20231106,164100,54773800,21600,21600,21600,21600,0
20231106,164000,54773800,21600,21600,21600,21600,0
20231106,163900,54773800,21600,21600,21600,21600,0
20231106,163800,54773800,21600,21600,21600,21600,0
20231106,163700,54773800,21600,21600,21600,21600,0
20231106,163600,54773800,21600,21600,21600,21600,0
20231106,163500,54773800,21600,21600,21600,21600,23
20231106,163400,54773800,21600,21600,21600,21600,0
20231106,163300,54773800,21600,21600,21600,21600,0
20231106,163200,54773800,21600,21600,21600,21600,0
20231106,163100,54773800,21600,21600,21600,21600,0
20231106,163000,54773800,21600,21600,21600,21600,0
20231106,162900,54773800,21600,21600,21600,21600,0
20231106,162800,54773800,21600,21600,21600,21600,0
20231106,162700,54773800,21600,21600,21600,21600,0
20231106,162600,54773800,21600,21600,21600,21600,0
20231106,162500,54773800,21600,21600,21600,21600,0
20231106,162400,54773800,21600,21600,21600,21600,0
20231106,162300,54773800,21600,21600,21600,21600,0
20231106,162200,54773800,21600,21600,21600,21600,0
20231106,162100,54773800,21600,21600,21600,21600,0
20231106,162000,54773800,21600,21600,21600,21600,0
20231106,161900,54773800,21600,21600,21600,21600,0
20231106,161800,54773800,21600,21600,21600,21600,0
20231106,161700,54773800,21600,21600,21600,21600,0
20231106,161600,54773800,21600,21600,21600,21600,0
20231106,161500,54773800,21600,21600,21600,21600,0
20231106,161400,54773800,21600,21600,21600,21600,0
20231106,161300,54773800,21600,21600,21600,21600,0
20231106,161200,54773800,21600,21600,21600,21600,0
20231106,161100,54773800,21600,21600,21600,21600,0
20231106,161000,54773800,21600,21600,21600,21600,0
20231106,160900,54773800,21600,21600,21600,21600,0
20231106,160800,54773800,21600,21600,21600,21600,0
20231106,160700,54773800,21600,21600,21600,21600,0
20231106,160600,54773800,21600,21600,21600,21600,0
20231106,160500,54773800,21600,21600,21600,21600,23
20231106,160400,54773800,21600,21600,21600,21600,0
20231106,160300,54773800,21600,21600,21600,21600,0
20231106,160200,54773800,21600,21600,21600,21600,0
20231106,160100,54773800,21600,21600,21600,21600,0
20231106,160000,54773800,21600,21600,21600,21600,0
20231106,155900,54773800,21600,21600,21600,21600,0
20231106,155800,54773800,21600,21600,21600,21600,0
20231106,155700,54773800,21600,21600,21600,21600,0
20231106,155600,54773800,21600,21600,21600,21600,0
20231106,155500,54773800,21600,21600,21600,21600,0
20231106,155400,54773800,21600,21600,21600,21600,0
20231106,155300,54773800,21600,21600,21600,21600,0
20231106,155200,54773800,21600,21600,21600,21600,0
20231106,155100,54773800,21600,21600,21600,21600,0
20231106,155000,54773800,21600,21600,21600,21600,0
20231106,154900,54773800,21600,21600,21600,21600,0
20231106,154800,54773800,21600,21600,21600,21600,0
20231106,154700,54773800,21600,21600,21600,21600,0
20231106,154600,54773800,21600,21600,21600,21600,0
20231106,154500,54773800,21600,21600,21600,21600,0
20231106,154400,54773800,21600,21600,21600,21600,0
20231106,154300,54773800,21600,21600,21600,21600,0
20231106,154200,54773800,21600,21600,21600,21600,0
20231106,154100,54773800,21600,21600,21600,21600,0
20231106,154000,54773800,21600,21600,21600,21600,0
20231106,153900,54773800,21600,21600,21600,21600,0
20231106,153800,54773800,21600,21600,21600,21600,0
20231106,153700,54773800,21600,21600,21600,21600,0
20231106,153600,54773800,21600,21600,21600,21600,0
20231106,153500,54773800,21600,21600,21600,21600,23
20231106,153400,54773800,21600,21600,21600,21600,0
20231106,153300,54773800,21600,21600,21600,21600,0
20231106,153200,54773800,21600,21600,21600,21600,0
20231106,153100,54773800,21600,21600,21600,21600,0
20231106,153000,54773800,21600,21600,21600,21600,23
20231106,152900,54277000,21600,21600,21600,21600,0
20231106,152800,54277000,21600,21600,21600,21600,0
20231106,152700,54277000,21600,21600,21600,21600,0
20231106,152600,54277000,21600,21600,21600,21600,0
20231106,152500,54277000,21600,21600,21600,21600,0
20231106,152400,54277000,21600,21600,21600,21600,0
20231106,152300,54277000,21600,21600,21600,21600,0
20231106,152200,54277000,21600,21600,21600,21600,0
20231106,152100,54277000,21600,21600,21600,21600,0
20231106,152000,54277000,21600,21600,21600,21600,0
20231106,151900,54277000,21600,21600,21600,21600,0
20231106,151800,54277000,21600,21600,21600,21600,10
20231106,151700,54061000,21600,21600,21600,21600,0
20231106,151600,54061000,21600,21600,21600,21600,1
20231106,151500,54039400,21500,21500,21500,21500,0
20231106,151400,54039400,21500,21500,21500,21500,0
20231106,151300,54039400,21500,21500,21500,21500,0
20231106,151200,54039400,21500,21500,21500,21500,0
20231106,151100,54039400,21500,21500,21500,21500,0
20231106,151000,54039400,21500,21500,21500,21500,0
20231106,150900,54039400,21500,21500,21500,21500,0
20231106,150800,54039400,21500,21500,21500,21500,0
20231106,150700,54039400,21500,21500,21500,21500,0
20231106,150600,54039400,21500,21500,21500,21500,0
20231106,150500,54039400,21500,21500,21500,21500,0
20231106,150400,54039400,21500,21500,21500,21500,0
20231106,150300,54039400,21500,21500,21500,21500,1
20231106,150200,54017900,21600,21600,21600,21600,0
20231106,150100,54017900,21600,21600,21600,21600,0
20231106,150000,54017900,21600,21550,21600,21550,21
20231106,145900,53565300,21600,21600,21600,21600,1
20231106,145800,53543700,21600,21600,21600,21600,0
20231106,145700,53543700,21600,21600,21600,21600,0
20231106,145600,53543700,21600,21600,21600,21600,0
20231106,145500,53543700,21600,21600,21600,21600,0
20231106,145400,53543700,21600,21600,21600,21600,0
20231106,145300,53543700,21600,21600,21600,21600,0
20231106,145200,53543700,21600,21600,21600,21600,0
20231106,145100,53543700,21600,21600,21600,21600,7
20231106,145000,53392500,21600,21600,21600,21600,60
20231106,144900,52096500,21600,21600,21600,21600,0
20231106,144800,52096500,21600,21600,21600,21600,0
20231106,144700,52096500,21600,21600,21600,21600,0
20231106,144600,52096500,21600,21600,21600,21600,0
20231106,144500,52096500,21600,21600,21600,21600,0
20231106,144400,52096500,21600,21600,21600,21600,0
20231106,144300,52096500,21600,21600,21600,21600,0
20231106,144200,52096500,21600,21600,21600,21600,0
20231106,144100,52096500,21600,21600,21600,21600,0
20231106,144000,52096500,21600,21600,21600,21600,0
20231106,143900,52096500,21600,21600,21600,21600,0
20231106,143800,52096500,21600,21600,21600,21600,0
20231106,143700,52096500,21600,21600,21600,21600,1
20231106,143600,52074900,21600,21600,21600,21600,0
20231106,143500,52074900,21600,21650,21650,21600,5
20231106,143400,51966800,21650,21650,21650,21650,0
20231106,143300,51966800,21650,21650,21650,21650,0
20231106,143200,51966800,21650,21650,21650,21650,0
20231106,143100,51966800,21650,21650,21650,21650,0
20231106,143000,51966800,21650,21650,21650,21650,0
20231106,142900,51966800,21650,21650,21650,21650,0
20231106,142800,51966800,21650,21650,21650,21650,0
20231106,142700,51966800,21650,21650,21650,21650,0
20231106,142600,51966800,21650,21650,21650,21650,0
20231106,142500,51966800,21650,21650,21650,21650,0
20231106,142400,51966800,21650,21650,21650,21650,3
20231106,142300,51901850,21650,21650,21650,21650,16
20231106,142200,51555450,21600,21600,21600,21600,0
20231106,142100,51555450,21600,21600,21600,21600,0
20231106,142000,51555450,21600,21600,21600,21600,0
20231106,141900,51555450,21600,21600,21600,21600,5
20231106,141800,51447450,21600,21600,21600,21600,0
20231106,141700,51447450,21600,21600,21600,21600,0
20231106,141600,51447450,21600,21600,21600,21600,21
20231106,141500,50993850,21600,21600,21600,21600,1
20231106,141400,50972250,21600,21600,21600,21600,0
20231106,141300,50972250,21600,21600,21600,21600,1
20231106,141200,50950650,21450,21450,21450,21450,0
20231106,141100,50950650,21450,21450,21650,21450,16
20231106,141000,50605150,21400,21400,21400,21400,15
20231106,140900,50284150,21450,21450,21450,21450,0
20231106,140800,50284150,21450,21450,21450,21450,1
20231106,140700,50262700,21450,21450,21450,21450,0
20231106,140600,50262700,21450,21450,21450,21450,0
20231106,140500,50262700,21450,21450,21450,21450,0
20231106,140400,50262700,21450,21450,21450,21450,0
20231106,140300,50262700,21450,21450,21450,21450,1
20231106,140200,50241250,21450,21450,21450,21450,0
20231106,140100,50241250,21450,21450,21450,21450,0
20231106,140000,50241250,21450,21450,21450,21450,0
20231106,135900,50241250,21450,21450,21450,21450,0
20231106,135800,50241250,21450,21450,21450,21450,0
20231106,135700,50241250,21450,21450,21450,21450,0
20231106,135600,50241250,21450,21450,21450,21450,0
20231106,135500,50241250,21450,21450,21450,21450,0
20231106,135400,50241250,21450,21450,21450,21450,5
20231106,135300,50134000,21450,21450,21450,21450,0
20231106,135200,50134000,21450,21450,21450,21450,0
20231106,135100,50134000,21450,21450,21450,21450,0
20231106,135000,50134000,21450,21450,21450,21450,1
20231106,134900,50112550,21500,21500,21500,21500,0
20231106,134800,50112550,21500,21500,21500,21500,0
20231106,134700,50112550,21500,21500,21500,21500,0
20231106,134600,50112550,21500,21500,21500,21500,0
20231106,134500,50112550,21500,21500,21500,21500,0
20231106,134400,50112550,21500,21450,21500,21450,3
20231106,134300,50048100,21400,21400,21400,21400,0
20231106,134200,50048100,21400,21400,21400,21400,0
20231106,134100,50048100,21400,21400,21400,21400,0
20231106,134000,50048100,21400,21400,21400,21400,0
20231106,133900,50048100,21400,21400,21400,21400,0
20231106,133800,50048100,21400,21400,21400,21400,0
20231106,133700,50048100,21400,21400,21400,21400,0
20231106,133600,50048100,21400,21400,21400,21400,0
20231106,133500,50048100,21400,21400,21400,21400,0
20231106,133400,50048100,21400,21400,21400,21400,0
20231106,133300,50048100,21400,21400,21400,21400,0
20231106,133200,50048100,21400,21400,21400,21400,1
20231106,133100,50026700,21400,21400,21400,21400,2
20231106,133000,49983900,21450,21450,21450,21450,0
20231106,132900,49983900,21450,21450,21450,21450,0
20231106,132800,49983900,21450,21450,21450,21450,0
20231106,132700,49983900,21450,21450,21450,21450,0
20231106,132600,49983900,21450,21450,21450,21450,1
20231106,132500,49962450,21450,21450,21450,21450,5
20231106,132400,49855200,21450,21450,21450,21450,0
20231106,132300,49855200,21450,21450,21450,21450,0
20231106,132200,49855200,21450,21450,21450,21450,0
20231106,132100,49855200,21450,21450,21450,21450,0
20231106,132000,49855200,21450,21450,21450,21450,2
20231106,131900,49812300,21450,21450,21450,21450,10
20231106,131800,49597800,21450,21450,21450,21450,0
20231106,131700,49597800,21450,21450,21450,21450,0
20231106,131600,49597800,21450,21450,21450,21450,0
20231106,131500,49597800,21450,21450,21450,21450,9
20231106,131400,49404750,21450,21450,21450,21450,14
20231106,131300,49104450,21450,21450,21450,21450,0
20231106,131200,49104450,21450,21450,21450,21450,0
20231106,131100,49104450,21450,21450,21450,21450,0
20231106,131000,49104450,21450,21450,21450,21450,0
20231106,130900,49104450,21450,21450,21450,21450,0
20231106,130800,49104450,21450,21450,21450,21450,0
20231106,130700,49104450,21450,21450,21450,21450,1
20231106,130600,49083000,21450,21450,21450,21450,0
20231106,130500,49083000,21450,21450,21450,21450,1
20231106,130400,49061550,21450,21450,21450,21450,3
20231106,130300,48997200,21450,21450,21450,21450,0
20231106,130200,48997200,21450,21450,21450,21450,6
20231106,130100,48868500,21400,21400,21400,21400,0
20231106,130000,48868500,21400,21400,21400,21400,0
20231106,125900,48868500,21400,21400,21400,21400,15
20231106,125800,48547500,21450,21450,21450,21450,31
20231106,125700,47882550,21450,21450,21450,21450,1
20231106,125600,47861100,21500,21500,21500,21500,0
20231106,125500,47861100,21500,21500,21500,21500,0
20231106,125400,47861100,21500,21500,21500,21500,0
20231106,125300,47861100,21500,21500,21500,21500,0
20231106,125200,47861100,21500,21500,21500,21500,0
20231106,125100,47861100,21500,21500,21500,21500,0
20231106,125000,47861100,21500,21500,21500,21500,0
20231106,124900,47861100,21500,21500,21500,21500,0
20231106,124800,47861100,21500,21500,21500,21500,0
20231106,124700,47861100,21500,21500,21500,21500,0
20231106,124600,47861100,21500,21500,21500,21500,0
20231106,124500,47861100,21500,21500,21500,21500,0
20231106,124400,47861100,21500,21500,21500,21500,0
20231106,124300,47861100,21500,21500,21500,21500,0
20231106,124200,47861100,21500,21500,21500,21500,0
20231106,124100,47861100,21500,21450,21500,21450,2
20231106,124000,47818150,21450,21450,21500,21450,15
20231106,123900,47496350,21400,21400,21450,21400,25
20231106,123800,46961300,21400,21400,21400,21400,0
20231106,123700,46961300,21400,21400,21400,21400,0
20231106,123600,46961300,21400,21400,21400,21400,0
20231106,123500,46961300,21400,21400,21400,21400,0
20231106,123400,46961300,21400,21400,21400,21400,0
20231106,123300,46961300,21400,21400,21400,21400,10
20231106,123200,46747300,21450,21450,21450,21450,0
20231106,123100,46747300,21450,21450,21450,21450,0
20231106,123000,46747300,21450,21450,21450,21450,0
20231106,122900,46747300,21450,21450,21450,21450,0
20231106,122800,46747300,21450,21450,21450,21450,5
20231106,122700,46640050,21450,21450,21450,21450,0
20231106,122600,46640050,21450,21450,21450,21450,0
20231106,122500,46640050,21450,21450,21450,21450,0
20231106,122400,46640050,21450,21450,21450,21450,0
20231106,122300,46640050,21450,21450,21450,21450,50
20231106,122200,45567550,21500,21500,21500,21500,0
20231106,122100,45567550,21500,21500,21500,21500,0
20231106,122000,45567550,21500,21500,21500,21500,0
20231106,121900,45567550,21500,21500,21500,21500,0
20231106,121800,45567550,21500,21500,21500,21500,0
20231106,121700,45567550,21500,21500,21500,21500,0
20231106,121600,45567550,21500,21500,21500,21500,0
20231106,121500,45567550,21500,21500,21500,21500,1
20231106,121400,45546050,21500,21500,21500,21500,1
20231106,121300,45524550,21500,21500,21500,21500,0
20231106,121200,45524550,21500,21500,21500,21500,0
20231106,121100,45524550,21500,21500,21500,21500,0
20231106,121000,45524550,21500,21500,21500,21500,0
20231106,120900,45524550,21500,21500,21500,21500,0
20231106,120800,45524550,21500,21500,21500,21500,0
20231106,120700,45524550,21500,21500,21500,21500,0
20231106,120600,45524550,21500,21500,21500,21500,0
20231106,120500,45524550,21500,21500,21500,21500,0
20231106,120400,45524550,21500,21500,21500,21500,0
20231106,120300,45524550,21500,21500,21500,21500,0
20231106,120200,45524550,21500,21500,21500,21500,0
20231106,120100,45524550,21500,21500,21500,21500,0
20231106,120000,45524550,21500,21500,21500,21500,20
20231106,115900,45094550,21500,21500,21500,21500,42
20231106,115800,44191550,21550,21550,21550,21550,0
20231106,115700,44191550,21550,21550,21550,21550,0
20231106,115600,44191550,21550,21550,21550,21550,0
20231106,115500,44191550,21550,21550,21550,21550,0
20231106,115400,44191550,21550,21550,21550,21550,27
20231106,115300,43609700,21600,21600,21600,21600,0
20231106,115200,43609700,21600,21600,21600,21600,0
20231106,115100,43609700,21600,21650,21650,21600,25
20231106,115000,43069650,21650,21650,21650,21650,0
20231106,114900,43069650,21650,21650,21650,21650,0
20231106,114800,43069650,21650,21650,21650,21650,0
20231106,114700,43069650,21650,21650,21650,21650,0
20231106,114600,43069650,21650,21650,21650,21650,1
20231106,114500,43048000,21650,21650,21650,21650,0
20231106,114400,43048000,21650,21650,21650,21650,0
20231106,114300,43048000,21650,21650,21650,21650,0
20231106,114200,43048000,21650,21650,21650,21650,0
20231106,114100,43048000,21650,21650,21650,21650,0
20231106,114000,43048000,21650,21650,21650,21650,0
20231106,113900,43048000,21650,21650,21650,21650,0
20231106,113800,43048000,21650,21650,21650,21650,1
20231106,113700,43026350,21650,21650,21650,21650,1
20231106,113600,43004700,21650,21650,21650,21650,0
20231106,113500,43004700,21650,21650,21650,21650,0
20231106,113400,43004700,21650,21650,21650,21650,2
20231106,113300,42961400,21650,21650,21650,21650,0
20231106,113200,42961400,21650,21650,21650,21650,0
20231106,113100,42961400,21650,21650,21650,21650,0
20231106,113000,42961400,21650,21650,21650,21650,0
20231106,112900,42961400,21650,21650,21650,21650,0
20231106,112800,42961400,21650,21650,21650,21650,1
20231106,112700,42939750,21650,21650,21650,21650,1
20231106,112600,42918100,21650,21650,21650,21650,0
20231106,112500,42918100,21650,21600,21650,21600,3
20231106,112400,42853200,21650,21600,21650,21600,39
20231106,112300,42010750,21600,21550,21600,21550,36
20231106,112200,41233450,21550,21550,21550,21550,14
20231106,112100,40931750,21550,21550,21550,21550,0
20231106,112000,40931750,21550,21550,21550,21550,5
20231106,111900,40824000,21600,21600,21600,21600,39
20231106,111800,39981600,21600,21600,21600,21600,0
20231106,111700,39981600,21600,21600,21600,21600,3
20231106,111600,39916800,21600,21600,21600,21600,5
20231106,111500,39808800,21450,21450,21450,21450,0
20231106,111400,39808800,21450,21450,21450,21450,0
20231106,111300,39808800,21450,21450,21450,21450,0
20231106,111200,39808800,21450,21550,21600,21450,29
20231106,111100,39184300,21550,21550,21550,21550,5
20231106,111000,39076550,21400,21400,21400,21400,0
20231106,110900,39076550,21400,21400,21400,21400,10
20231106,110800,38862550,21550,21550,21550,21550,21
20231106,110700,38410000,21400,21400,21400,21400,0
20231106,110600,38410000,21400,21400,21400,21400,111
20231106,110500,36034600,21400,21400,21400,21400,0
20231106,110400,36034600,21400,21400,21400,21400,1
20231106,110300,36013200,21250,21250,21250,21250,0
20231106,110200,36013200,21250,21250,21250,21250,0
20231106,110100,36013200,21250,21250,21250,21250,0
20231106,110000,36013200,21250,21250,21250,21250,1
20231106,105900,35991950,21250,21250,21250,21250,8
20231106,105800,35821950,21250,21250,21250,21250,268
20231106,105700,30126950,21200,21200,21200,21200,0
20231106,105600,30126950,21200,21200,21200,21200,0
20231106,105500,30126950,21200,21200,21200,21200,0
20231106,105400,30126950,21200,21200,21200,21200,0
20231106,105300,30126950,21200,21200,21200,21200,0
20231106,105200,30126950,21200,21200,21200,21200,0
20231106,105100,30126950,21200,21200,21200,21200,0
20231106,105000,30126950,21200,21200,21200,21200,0
20231106,104900,30126950,21200,21200,21200,21200,0
20231106,104800,30126950,21200,21200,21200,21200,31
20231106,104700,29469750,21250,21250,21250,21250,0
20231106,104600,29469750,21250,21250,21250,21250,10
20231106,104500,29257250,21250,21250,21250,21250,1
20231106,104400,29236000,21250,21250,21250,21250,0
20231106,104300,29236000,21250,21250,21250,21250,0
20231106,104200,29236000,21250,21250,21250,21250,0
20231106,104100,29236000,21250,21250,21250,21250,0
20231106,104000,29236000,21250,21250,21250,21250,1
20231106,103900,29214750,21200,21200,21200,21200,0
20231106,103800,29214750,21200,21200,21200,21200,0
20231106,103700,29214750,21200,21200,21200,21200,0
20231106,103600,29214750,21200,21200,21200,21200,0
20231106,103500,29214750,21200,21200,21200,21200,0
20231106,103400,29214750,21200,21200,21200,21200,0
20231106,103300,29214750,21200,21200,21200,21200,0
20231106,103200,29214750,21200,21200,21200,21200,0
20231106,103100,29214750,21200,21200,21200,21200,0
20231106,103000,29214750,21200,21200,21200,21200,0
20231106,102900,29214750,21200,21200,21200,21200,0
20231106,102800,29214750,21200,21200,21200,21200,0
20231106,102700,29214750,21200,21200,21200,21200,0
20231106,102600,29214750,21200,21200,21200,21200,0
20231106,102500,29214750,21200,21200,21200,21200,0
20231106,102400,29214750,21200,21200,21200,21200,0
20231106,102300,29214750,21200,21200,21200,21200,4
20231106,102200,29129950,21250,21250,21250,21250,2
20231106,102100,29087450,21200,21200,21200,21200,23
20231106,102000,28599850,21250,21250,21250,21250,0
20231106,101900,28599850,21250,21250,21250,21250,0
20231106,101800,28599850,21250,21250,21250,21250,0
20231106,101700,28599850,21250,21250,21250,21250,1
20231106,101600,28578600,21200,21200,21200,21200,0
20231106,101500,28578600,21200,21200,21200,21200,0
20231106,101400,28578600,21200,21200,21200,21200,0
20231106,101300,28578600,21200,21200,21200,21200,200
20231106,101200,24338600,21250,21250,21250,21250,0
20231106,101100,24338600,21250,21250,21250,21250,0
20231106,101000,24338600,21250,21250,21250,21250,0
20231106,100900,24338600,21250,21250,21250,21250,0
20231106,100800,24338600,21250,21250,21250,21250,0
20231106,100700,24338600,21250,21250,21250,21250,0
20231106,100600,24338600,21250,21250,21250,21250,85
20231106,100500,22532350,21300,21300,21300,21300,0
20231106,100400,22532350,21300,21300,21300,21300,12
20231106,100300,22276750,21300,21300,21300,21300,0
20231106,100200,22276750,21300,21300,21300,21300,0
20231106,100100,22276750,21300,21300,21300,21300,0
20231106,100000,22276750,21300,21300,21300,21300,0
20231106,095900,22276750,21300,21300,21300,21300,0
20231106,095800,22276750,21300,21300,21300,21300,0
20231106,095700,22276750,21300,21300,21300,21300,0
20231106,095600,22276750,21300,21300,21300,21300,0
20231106,095500,22276750,21300,21300,21300,21300,0
20231106,095400,22276750,21300,21300,21300,21300,0
20231106,095300,22276750,21300,21400,21400,21300,10
20231106,095200,22063650,21400,21400,21400,21400,0
20231106,095100,22063650,21400,21400,21400,21400,0
20231106,095000,22063650,21400,21400,21400,21400,0
20231106,094900,22063650,21400,21400,21400,21400,4
20231106,094800,21978050,21400,21400,21400,21400,0
20231106,094700,21978050,21400,21400,21400,21400,0
20231106,094600,21978050,21400,21400,21400,21400,0
20231106,094500,21978050,21400,21400,21400,21400,0
20231106,094400,21978050,21400,21400,21400,21400,0
20231106,094300,21978050,21400,21400,21400,21400,0
20231106,094200,21978050,21400,21400,21400,21400,1
20231106,094100,21956650,21400,21400,21400,21400,1
20231106,094000,21935250,21400,21400,21400,21400,0
20231106,093900,21935250,21400,21400,21400,21400,0
20231106,093800,21935250,21400,21400,21400,21400,1
20231106,093700,21913850,21400,21400,21400,21400,0
20231106,093600,21913850,21400,21400,21400,21400,0
20231106,093500,21913850,21400,21400,21400,21400,0
20231106,093400,21913850,21400,21400,21400,21400,0
20231106,093300,21913850,21400,21400,21400,21400,0
20231106,093200,21913850,21400,21400,21400,21400,0
20231106,093100,21913850,21400,21400,21400,21400,0
20231106,093000,21913850,21400,21400,21400,21400,0
20231106,092900,21913850,21400,21400,21400,21400,1
20231106,092800,21892450,21250,21250,21250,21250,0
20231106,092700,21892450,21250,21250,21250,21250,0
20231106,092600,21892450,21250,21250,21250,21250,0
20231106,092500,21892450,21250,21250,21250,21250,0
20231106,092400,21892450,21250,21250,21250,21250,0
20231106,092300,21892450,21250,21250,21250,21250,0
20231106,092200,21892450,21250,21250,21250,21250,0
20231106,092100,21892450,21250,21250,21250,21250,7
20231106,092000,21743700,21250,21400,21400,21250,42
20231106,091900,20846700,21200,21200,21200,21200,0
20231106,091800,20846700,21200,21200,21200,21200,0
20231106,091700,20846700,21200,21200,21200,21200,0
20231106,091600,20846700,21200,21200,21200,21200,0
20231106,091500,20846700,21200,21200,21200,21200,0
20231106,091400,20846700,21200,21200,21200,21200,0
20231106,091300,20846700,21200,21200,21200,21200,0
20231106,091200,20846700,21200,21200,21200,21200,0
20231106,091100,20846700,21200,21250,21250,21200,5
20231106,091000,20740650,21250,21250,21250,21250,2
20231106,090900,20698150,21400,21400,21400,21400,0
20231106,090800,20698150,21400,21400,21400,21400,0
20231106,090700,20698150,21400,21400,21400,21400,0
20231106,090600,20698150,21400,21400,21400,21400,0
20231106,090500,20698150,21400,21250,21400,21250,91
20231106,090400,18764250,21250,21250,21250,21250,400
20231106,090300,10264250,21250,21250,21250,21250,1
20231106,090200,10243000,21350,21350,21350,21350,4
20231106,090100,10157600,21350,21250,21350,21250,117
20231106,090000,7671250,21250,21250,21250,21250,361