KissMeData/001770/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,183400,29999450,21350,21350,21350,21350,52
20231120,183300,29999450,21350,21350,21350,21350,0
20231120,183200,29999450,21350,21350,21350,21350,0
20231120,183100,29999450,21350,21350,21350,21350,0
20231120,183000,29999450,21350,21350,21350,21350,0
20231120,182900,29999450,21350,21350,21350,21350,0
20231120,182800,29999450,21350,21350,21350,21350,0
20231120,182700,29999450,21350,21350,21350,21350,0
20231120,182600,29999450,21350,21350,21350,21350,0
20231120,182500,29999450,21350,21350,21350,21350,0
20231120,182400,29999450,21350,21350,21350,21350,0
20231120,182300,29999450,21350,21350,21350,21350,0
20231120,182200,29999450,21350,21350,21350,21350,0
20231120,182100,29999450,21350,21350,21350,21350,0
20231120,182000,29999450,21350,21350,21350,21350,0
20231120,181900,29999450,21350,21350,21350,21350,0
20231120,181800,29999450,21350,21350,21350,21350,0
20231120,181700,29999450,21350,21350,21350,21350,0
20231120,181600,29999450,21350,21350,21350,21350,0
20231120,181500,29999450,21350,21350,21350,21350,0
20231120,181400,29999450,21350,21350,21350,21350,0
20231120,181300,29999450,21350,21350,21350,21350,0
20231120,181200,29999450,21350,21350,21350,21350,0
20231120,181100,29999450,21350,21350,21350,21350,0
20231120,181000,29999450,21350,21350,21350,21350,0
20231120,180900,29999450,21350,21350,21350,21350,0
20231120,180800,29999450,21350,21350,21350,21350,0
20231120,180700,29999450,21350,21350,21350,21350,0
20231120,180600,29999450,21350,21350,21350,21350,0
20231120,180500,29999450,21350,21350,21350,21350,0
20231120,180400,29999450,21350,21350,21350,21350,52
20231120,180300,29999450,21350,21350,21350,21350,0
20231120,180200,29999450,21350,21350,21350,21350,0
20231120,180100,29999450,21350,21350,21350,21350,0
20231120,180000,29999450,21350,21350,21350,21350,0
20231120,175900,29999450,21350,21350,21350,21350,0
20231120,175800,29999450,21350,21350,21350,21350,0
20231120,175700,29999450,21350,21350,21350,21350,0
20231120,175600,29999450,21350,21350,21350,21350,0
20231120,175500,29999450,21350,21350,21350,21350,0
20231120,175400,29999450,21350,21350,21350,21350,0
20231120,175300,29999450,21350,21350,21350,21350,0
20231120,175200,29999450,21350,21350,21350,21350,0
20231120,175100,29999450,21350,21350,21350,21350,0
20231120,175000,29999450,21350,21350,21350,21350,0
20231120,174900,29999450,21350,21350,21350,21350,0
20231120,174800,29999450,21350,21350,21350,21350,0
20231120,174700,29999450,21350,21350,21350,21350,0
20231120,174600,29999450,21350,21350,21350,21350,0
20231120,174500,29999450,21350,21350,21350,21350,0
20231120,174400,29999450,21350,21350,21350,21350,0
20231120,174300,29999450,21350,21350,21350,21350,0
20231120,174200,29999450,21350,21350,21350,21350,0
20231120,174100,29999450,21350,21350,21350,21350,0
20231120,174000,29999450,21350,21350,21350,21350,0
20231120,173900,29999450,21350,21350,21350,21350,0
20231120,173800,29999450,21350,21350,21350,21350,0
20231120,173700,29999450,21350,21350,21350,21350,0
20231120,173600,29999450,21350,21350,21350,21350,0
20231120,173500,29999450,21350,21350,21350,21350,0
20231120,173400,29999450,21350,21350,21350,21350,52
20231120,173300,29999450,21350,21350,21350,21350,0
20231120,173200,29999450,21350,21350,21350,21350,0
20231120,173100,29999450,21350,21350,21350,21350,0
20231120,173000,29999450,21350,21350,21350,21350,0
20231120,172900,29999450,21350,21350,21350,21350,0
20231120,172800,29999450,21350,21350,21350,21350,0
20231120,172700,29999450,21350,21350,21350,21350,0
20231120,172600,29999450,21350,21350,21350,21350,0
20231120,172500,29999450,21350,21350,21350,21350,0
20231120,172400,29999450,21350,21350,21350,21350,0
20231120,172300,29999450,21350,21350,21350,21350,0
20231120,172200,29999450,21350,21350,21350,21350,0
20231120,172100,29999450,21350,21350,21350,21350,0
20231120,172000,29999450,21350,21350,21350,21350,0
20231120,171900,29999450,21350,21350,21350,21350,0
20231120,171800,29999450,21350,21350,21350,21350,0
20231120,171700,29999450,21350,21350,21350,21350,0
20231120,171600,29999450,21350,21350,21350,21350,0
20231120,171500,29999450,21350,21350,21350,21350,0
20231120,171400,29999450,21350,21350,21350,21350,0
20231120,171300,29999450,21350,21350,21350,21350,0
20231120,171200,29999450,21350,21350,21350,21350,0
20231120,171100,29999450,21350,21350,21350,21350,0
20231120,171000,29999450,21350,21350,21350,21350,0
20231120,170900,29999450,21350,21350,21350,21350,0
20231120,170800,29999450,21350,21350,21350,21350,0
20231120,170700,29999450,21350,21350,21350,21350,0
20231120,170600,29999450,21350,21350,21350,21350,0
20231120,170500,29999450,21350,21350,21350,21350,0
20231120,170400,29999450,21350,21350,21350,21350,52
20231120,170300,29999450,21350,21350,21350,21350,0
20231120,170200,29999450,21350,21350,21350,21350,0
20231120,170100,29999450,21350,21350,21350,21350,0
20231120,170000,29999450,21350,21350,21350,21350,0
20231120,165900,29999450,21350,21350,21350,21350,0
20231120,165800,29999450,21350,21350,21350,21350,0
20231120,165700,29999450,21350,21350,21350,21350,0
20231120,165600,29999450,21350,21350,21350,21350,0
20231120,165500,29999450,21350,21350,21350,21350,0
20231120,165400,29999450,21350,21350,21350,21350,0
20231120,165300,29999450,21350,21350,21350,21350,0
20231120,165200,29999450,21350,21350,21350,21350,0
20231120,165100,29999450,21350,21350,21350,21350,0
20231120,165000,29999450,21350,21350,21350,21350,0
20231120,164900,29999450,21350,21350,21350,21350,0
20231120,164800,29999450,21350,21350,21350,21350,0
20231120,164700,29999450,21350,21350,21350,21350,0
20231120,164600,29999450,21350,21350,21350,21350,0
20231120,164500,29999450,21350,21350,21350,21350,0
20231120,164400,29999450,21350,21350,21350,21350,0
20231120,164300,29999450,21350,21350,21350,21350,0
20231120,164200,29999450,21350,21350,21350,21350,0
20231120,164100,29999450,21350,21350,21350,21350,0
20231120,164000,29999450,21350,21350,21350,21350,0
20231120,163900,29999450,21350,21350,21350,21350,0
20231120,163800,29999450,21350,21350,21350,21350,0
20231120,163700,29999450,21350,21350,21350,21350,0
20231120,163600,29999450,21350,21350,21350,21350,0
20231120,163500,29999450,21350,21350,21350,21350,0
20231120,163400,29999450,21350,21350,21350,21350,52
20231120,163300,29999450,21350,21350,21350,21350,0
20231120,163200,29999450,21350,21350,21350,21350,0
20231120,163100,29999450,21350,21350,21350,21350,0
20231120,163000,29999450,21350,21350,21350,21350,0
20231120,162900,29999450,21350,21350,21350,21350,0
20231120,162800,29999450,21350,21350,21350,21350,0
20231120,162700,29999450,21350,21350,21350,21350,0
20231120,162600,29999450,21350,21350,21350,21350,0
20231120,162500,29999450,21350,21350,21350,21350,0
20231120,162400,29999450,21350,21350,21350,21350,0
20231120,162300,29999450,21350,21350,21350,21350,0
20231120,162200,29999450,21350,21350,21350,21350,0
20231120,162100,29999450,21350,21350,21350,21350,0
20231120,162000,29999450,21350,21350,21350,21350,0
20231120,161900,29999450,21350,21350,21350,21350,0
20231120,161800,29999450,21350,21350,21350,21350,0
20231120,161700,29999450,21350,21350,21350,21350,0
20231120,161600,29999450,21350,21350,21350,21350,0
20231120,161500,29999450,21350,21350,21350,21350,0
20231120,161400,29999450,21350,21350,21350,21350,0
20231120,161300,29999450,21350,21350,21350,21350,0
20231120,161200,29999450,21350,21350,21350,21350,0
20231120,161100,29999450,21350,21350,21350,21350,0
20231120,161000,29999450,21350,21350,21350,21350,0
20231120,160900,29999450,21350,21350,21350,21350,0
20231120,160800,29999450,21350,21350,21350,21350,0
20231120,160700,29999450,21350,21350,21350,21350,0
20231120,160600,29999450,21350,21350,21350,21350,0
20231120,160500,29999450,21350,21350,21350,21350,0
20231120,160400,29999450,21350,21350,21350,21350,52
20231120,160300,29999450,21350,21350,21350,21350,0
20231120,160200,29999450,21350,21350,21350,21350,0
20231120,160100,29999450,21350,21350,21350,21350,0
20231120,160000,29999450,21350,21350,21350,21350,0
20231120,155900,29999450,21350,21350,21350,21350,0
20231120,155800,29999450,21350,21350,21350,21350,0
20231120,155700,29999450,21350,21350,21350,21350,0
20231120,155600,29999450,21350,21350,21350,21350,0
20231120,155500,29999450,21350,21350,21350,21350,0
20231120,155400,29999450,21350,21350,21350,21350,0
20231120,155300,29999450,21350,21350,21350,21350,0
20231120,155200,29999450,21350,21350,21350,21350,0
20231120,155100,29999450,21350,21350,21350,21350,0
20231120,155000,29999450,21350,21350,21350,21350,0
20231120,154900,29999450,21350,21350,21350,21350,0
20231120,154800,29999450,21350,21350,21350,21350,0
20231120,154700,29999450,21350,21350,21350,21350,0
20231120,154600,29999450,21350,21350,21350,21350,0
20231120,154500,29999450,21350,21350,21350,21350,0
20231120,154400,29999450,21350,21350,21350,21350,0
20231120,154300,29999450,21350,21350,21350,21350,0
20231120,154200,29999450,21350,21350,21350,21350,0
20231120,154100,29999450,21350,21350,21350,21350,0
20231120,154000,29999450,21350,21350,21350,21350,0
20231120,153900,29999450,21350,21350,21350,21350,0
20231120,153800,29999450,21350,21350,21350,21350,0
20231120,153700,29999450,21350,21350,21350,21350,0
20231120,153600,29999450,21350,21350,21350,21350,0
20231120,153500,29999450,21350,21350,21350,21350,0
20231120,153400,29999450,21350,21350,21350,21350,52
20231120,153300,29999450,21350,21350,21350,21350,0
20231120,153200,29999450,21350,21350,21350,21350,0
20231120,153100,29999450,21350,21350,21350,21350,0
20231120,153000,29999450,21350,21350,21350,21350,52
20231120,152900,28889250,21400,21400,21400,21400,0
20231120,152800,28889250,21400,21400,21400,21400,0
20231120,152700,28889250,21400,21400,21400,21400,0
20231120,152600,28889250,21400,21400,21400,21400,0
20231120,152500,28889250,21400,21400,21400,21400,0
20231120,152400,28889250,21400,21400,21400,21400,0
20231120,152300,28889250,21400,21400,21400,21400,0
20231120,152200,28889250,21400,21400,21400,21400,0
20231120,152100,28889250,21400,21400,21400,21400,0
20231120,152000,28889250,21400,21400,21400,21400,0
20231120,151900,28889250,21400,21350,21400,21350,7
20231120,151800,28739700,21350,21300,21350,21300,30
20231120,151700,28100200,21150,21150,21150,21150,0
20231120,151600,28100200,21150,21150,21150,21150,0
20231120,151500,28100200,21150,21150,21150,21150,0
20231120,151400,28100200,21150,21150,21150,21150,0
20231120,151300,28100200,21150,21150,21150,21150,0
20231120,151200,28100200,21150,21150,21150,21150,0
20231120,151100,28100200,21150,21150,21150,21150,0
20231120,151000,28100200,21150,21150,21150,21150,0
20231120,150900,28100200,21150,21150,21150,21150,0
20231120,150800,28100200,21150,21150,21150,21150,0
20231120,150700,28100200,21150,21150,21150,21150,0
20231120,150600,28100200,21150,21150,21150,21150,0
20231120,150500,28100200,21150,21150,21150,21150,0
20231120,150400,28100200,21150,21150,21150,21150,1
20231120,150300,28079050,21300,21300,21300,21300,1
20231120,150200,28057750,21300,21300,21300,21300,0
20231120,150100,28057750,21300,21300,21300,21300,0
20231120,150000,28057750,21300,21300,21300,21300,0
20231120,145900,28057750,21300,21300,21300,21300,0
20231120,145800,28057750,21300,21250,21300,21250,3
20231120,145700,27993950,21150,21150,21150,21150,0
20231120,145600,27993950,21150,21150,21150,21150,0
20231120,145500,27993950,21150,21150,21150,21150,109
20231120,145400,25688600,21150,21150,21150,21150,0
20231120,145300,25688600,21150,21150,21150,21150,95
20231120,145200,23679350,21150,21150,21150,21150,0
20231120,145100,23679350,21150,21150,21150,21150,0
20231120,145000,23679350,21150,21150,21150,21150,0
20231120,144900,23679350,21150,21150,21150,21150,0
20231120,144800,23679350,21150,21150,21150,21150,7
20231120,144700,23531300,21150,21150,21150,21150,217
20231120,144600,18941750,21150,21150,21150,21150,0
20231120,144500,18941750,21150,21150,21150,21150,0
20231120,144400,18941750,21150,21150,21150,21150,1
20231120,144300,18920600,21150,21150,21150,21150,122
20231120,144200,16340300,21150,21150,21150,21150,0
20231120,144100,16340300,21150,21150,21150,21150,0
20231120,144000,16340300,21150,21150,21150,21150,0
20231120,143900,16340300,21150,21150,21150,21150,0
20231120,143800,16340300,21150,21150,21150,21150,0
20231120,143700,16340300,21150,21150,21150,21150,0
20231120,143600,16340300,21150,21150,21150,21150,0
20231120,143500,16340300,21150,21150,21150,21150,0
20231120,143400,16340300,21150,21150,21150,21150,0
20231120,143300,16340300,21150,21150,21150,21150,0
20231120,143200,16340300,21150,21150,21150,21150,0
20231120,143100,16340300,21150,21150,21150,21150,0
20231120,143000,16340300,21150,21150,21150,21150,0
20231120,142900,16340300,21150,21150,21150,21150,0
20231120,142800,16340300,21150,21150,21150,21150,0
20231120,142700,16340300,21150,21150,21150,21150,0
20231120,142600,16340300,21150,21150,21150,21150,0
20231120,142500,16340300,21150,21150,21150,21150,0
20231120,142400,16340300,21150,21200,21200,21150,15
20231120,142300,16022600,21200,21200,21200,21200,0
20231120,142200,16022600,21200,21200,21200,21200,0
20231120,142100,16022600,21200,21200,21200,21200,0
20231120,142000,16022600,21200,21200,21200,21200,0
20231120,141900,16022600,21200,21200,21200,21200,0
20231120,141800,16022600,21200,21200,21200,21200,0
20231120,141700,16022600,21200,21200,21200,21200,0
20231120,141600,16022600,21200,21200,21200,21200,0
20231120,141500,16022600,21200,21200,21200,21200,0
20231120,141400,16022600,21200,21200,21200,21200,0
20231120,141300,16022600,21200,21200,21200,21200,55
20231120,141200,14856600,21250,21250,21250,21250,0
20231120,141100,14856600,21250,21250,21250,21250,0
20231120,141000,14856600,21250,21250,21250,21250,9
20231120,140900,14665350,21300,21300,21300,21300,0
20231120,140800,14665350,21300,21300,21300,21300,0
20231120,140700,14665350,21300,21300,21300,21300,1
20231120,140600,14644050,21200,21200,21200,21200,0
20231120,140500,14644050,21200,21200,21200,21200,0
20231120,140400,14644050,21200,21200,21200,21200,16
20231120,140300,14304850,21200,21250,21250,21200,46
20231120,140200,13327900,21300,21300,21300,21300,0
20231120,140100,13327900,21300,21300,21300,21300,0
20231120,140000,13327900,21300,21300,21300,21300,0
20231120,135900,13327900,21300,21300,21300,21300,0
20231120,135800,13327900,21300,21300,21300,21300,0
20231120,135700,13327900,21300,21300,21300,21300,0
20231120,135600,13327900,21300,21300,21300,21300,0
20231120,135500,13327900,21300,21300,21300,21300,0
20231120,135400,13327900,21300,21300,21300,21300,0
20231120,135300,13327900,21300,21300,21300,21300,0
20231120,135200,13327900,21300,21300,21300,21300,0
20231120,135100,13327900,21300,21300,21300,21300,0
20231120,135000,13327900,21300,21300,21300,21300,0
20231120,134900,13327900,21300,21300,21300,21300,1
20231120,134800,13306600,21250,21250,21250,21250,0
20231120,134700,13306600,21250,21250,21250,21250,0
20231120,134600,13306600,21250,21300,21300,21250,56
20231120,134500,12113950,21300,21300,21300,21300,35
20231120,134400,11368450,21350,21350,21350,21350,0
20231120,134300,11368450,21350,21350,21350,21350,1
20231120,134200,11347100,21300,21300,21300,21300,0
20231120,134100,11347100,21300,21300,21300,21300,0
20231120,134000,11347100,21300,21300,21300,21300,0
20231120,133900,11347100,21300,21300,21300,21300,0
20231120,133800,11347100,21300,21300,21300,21300,0
20231120,133700,11347100,21300,21300,21300,21300,0
20231120,133600,11347100,21300,21300,21300,21300,0
20231120,133500,11347100,21300,21300,21300,21300,0
20231120,133400,11347100,21300,21300,21300,21300,0
20231120,133300,11347100,21300,21300,21300,21300,0
20231120,133200,11347100,21300,21300,21300,21300,0
20231120,133100,11347100,21300,21300,21300,21300,25
20231120,133000,10814600,21300,21300,21300,21300,0
20231120,132900,10814600,21300,21300,21300,21300,0
20231120,132800,10814600,21300,21300,21300,21300,0
20231120,132700,10814600,21300,21300,21300,21300,0
20231120,132600,10814600,21300,21300,21300,21300,0
20231120,132500,10814600,21300,21300,21300,21300,0
20231120,132400,10814600,21300,21300,21300,21300,0
20231120,132300,10814600,21300,21300,21300,21300,0
20231120,132200,10814600,21300,21300,21300,21300,0
20231120,132100,10814600,21300,21300,21300,21300,0
20231120,132000,10814600,21300,21300,21300,21300,0
20231120,131900,10814600,21300,21300,21300,21300,0
20231120,131800,10814600,21300,21300,21300,21300,0
20231120,131700,10814600,21300,21300,21300,21300,0
20231120,131600,10814600,21300,21300,21300,21300,0
20231120,131500,10814600,21300,21300,21300,21300,0
20231120,131400,10814600,21300,21300,21300,21300,0
20231120,131300,10814600,21300,21300,21300,21300,0
20231120,131200,10814600,21300,21300,21300,21300,0
20231120,131100,10814600,21300,21300,21300,21300,0
20231120,131000,10814600,21300,21300,21300,21300,0
20231120,130900,10814600,21300,21300,21300,21300,1
20231120,130800,10793300,21250,21250,21250,21250,0
20231120,130700,10793300,21250,21250,21250,21250,0
20231120,130600,10793300,21250,21250,21250,21250,55
20231120,130500,9624550,21250,21250,21250,21250,0
20231120,130400,9624550,21250,21250,21250,21250,0
20231120,130300,9624550,21250,21250,21250,21250,0
20231120,130200,9624550,21250,21250,21250,21250,0
20231120,130100,9624550,21250,21250,21250,21250,0
20231120,130000,9624550,21250,21250,21250,21250,1
20231120,125900,9603300,21250,21250,21250,21250,0
20231120,125800,9603300,21250,21250,21250,21250,0
20231120,125700,9603300,21250,21250,21250,21250,0
20231120,125600,9603300,21250,21250,21250,21250,0
20231120,125500,9603300,21250,21250,21250,21250,0
20231120,125400,9603300,21250,21250,21250,21250,1
20231120,125300,9582050,21200,21200,21200,21200,0
20231120,125200,9582050,21200,21200,21200,21200,48
20231120,125100,8564450,21250,21250,21250,21250,0
20231120,125000,8564450,21250,21250,21250,21250,0
20231120,124900,8564450,21250,21250,21250,21250,0
20231120,124800,8564450,21250,21250,21250,21250,0
20231120,124700,8564450,21250,21250,21250,21250,0
20231120,124600,8564450,21250,21250,21250,21250,0
20231120,124500,8564450,21250,21250,21250,21250,0
20231120,124400,8564450,21250,21250,21250,21250,0
20231120,124300,8564450,21250,21250,21250,21250,0
20231120,124200,8564450,21250,21250,21250,21250,0
20231120,124100,8564450,21250,21250,21250,21250,0
20231120,124000,8564450,21250,21250,21250,21250,0
20231120,123900,8564450,21250,21250,21250,21250,0
20231120,123800,8564450,21250,21250,21250,21250,0
20231120,123700,8564450,21250,21250,21250,21250,0
20231120,123600,8564450,21250,21250,21250,21250,0
20231120,123500,8564450,21250,21250,21250,21250,0
20231120,123400,8564450,21250,21250,21250,21250,1
20231120,123300,8543200,21250,21250,21250,21250,0
20231120,123200,8543200,21250,21250,21250,21250,0
20231120,123100,8543200,21250,21250,21250,21250,0
20231120,123000,8543200,21250,21250,21250,21250,0
20231120,122900,8543200,21250,21250,21250,21250,0
20231120,122800,8543200,21250,21250,21250,21250,0
20231120,122700,8543200,21250,21250,21250,21250,0
20231120,122600,8543200,21250,21250,21250,21250,0
20231120,122500,8543200,21250,21250,21250,21250,0
20231120,122400,8543200,21250,21250,21250,21250,0
20231120,122300,8543200,21250,21250,21250,21250,0
20231120,122200,8543200,21250,21250,21250,21250,0
20231120,122100,8543200,21250,21250,21250,21250,0
20231120,122000,8543200,21250,21250,21250,21250,0
20231120,121900,8543200,21250,21250,21250,21250,0
20231120,121800,8543200,21250,21250,21250,21250,0
20231120,121700,8543200,21250,21250,21250,21250,0
20231120,121600,8543200,21250,21250,21250,21250,0
20231120,121500,8543200,21250,21250,21250,21250,0
20231120,121400,8543200,21250,21250,21250,21250,0
20231120,121300,8543200,21250,21250,21250,21250,0
20231120,121200,8543200,21250,21250,21250,21250,0
20231120,121100,8543200,21250,21250,21250,21250,0
20231120,121000,8543200,21250,21250,21250,21250,2
20231120,120900,8500700,21250,21250,21250,21250,0
20231120,120800,8500700,21250,21250,21250,21250,0
20231120,120700,8500700,21250,21250,21250,21250,18
20231120,120600,8118200,21250,21250,21250,21250,0
20231120,120500,8118200,21250,21250,21250,21250,0
20231120,120400,8118200,21250,21250,21250,21250,0
20231120,120300,8118200,21250,21250,21250,21250,0
20231120,120200,8118200,21250,21250,21250,21250,0
20231120,120100,8118200,21250,21250,21250,21250,0
20231120,120000,8118200,21250,21250,21250,21250,0
20231120,115900,8118200,21250,21250,21250,21250,0
20231120,115800,8118200,21250,21250,21250,21250,0
20231120,115700,8118200,21250,21250,21250,21250,0
20231120,115600,8118200,21250,21250,21250,21250,0
20231120,115500,8118200,21250,21250,21250,21250,0
20231120,115400,8118200,21250,21250,21250,21250,0
20231120,115300,8118200,21250,21250,21250,21250,0
20231120,115200,8118200,21250,21250,21250,21250,0
20231120,115100,8118200,21250,21250,21250,21250,0
20231120,115000,8118200,21250,21250,21250,21250,0
20231120,114900,8118200,21250,21250,21250,21250,0
20231120,114800,8118200,21250,21250,21250,21250,0
20231120,114700,8118200,21250,21250,21250,21250,0
20231120,114600,8118200,21250,21250,21250,21250,0
20231120,114500,8118200,21250,21250,21250,21250,0
20231120,114400,8118200,21250,21250,21250,21250,0
20231120,114300,8118200,21250,21250,21250,21250,0
20231120,114200,8118200,21250,21250,21250,21250,0
20231120,114100,8118200,21250,21250,21250,21250,0
20231120,114000,8118200,21250,21250,21250,21250,0
20231120,113900,8118200,21250,21250,21250,21250,0
20231120,113800,8118200,21250,21250,21250,21250,0
20231120,113700,8118200,21250,21250,21250,21250,0
20231120,113600,8118200,21250,21250,21250,21250,0
20231120,113500,8118200,21250,21250,21250,21250,0
20231120,113400,8118200,21250,21250,21250,21250,0
20231120,113300,8118200,21250,21250,21250,21250,0
20231120,113200,8118200,21250,21250,21250,21250,0
20231120,113100,8118200,21250,21250,21250,21250,0
20231120,113000,8118200,21250,21250,21250,21250,0
20231120,112900,8118200,21250,21250,21250,21250,0
20231120,112800,8118200,21250,21250,21250,21250,0
20231120,112700,8118200,21250,21250,21250,21250,0
20231120,112600,8118200,21250,21250,21250,21250,0
20231120,112500,8118200,21250,21250,21250,21250,0
20231120,112400,8118200,21250,21250,21250,21250,0
20231120,112300,8118200,21250,21250,21250,21250,0
20231120,112200,8118200,21250,21250,21250,21250,2
20231120,112100,8075700,21250,21250,21250,21250,0
20231120,112000,8075700,21250,21250,21250,21250,0
20231120,111900,8075700,21250,21250,21250,21250,0
20231120,111800,8075700,21250,21250,21250,21250,0
20231120,111700,8075700,21250,21250,21250,21250,0
20231120,111600,8075700,21250,21250,21250,21250,0
20231120,111500,8075700,21250,21250,21250,21250,0
20231120,111400,8075700,21250,21250,21250,21250,0
20231120,111300,8075700,21250,21250,21250,21250,0
20231120,111200,8075700,21250,21250,21250,21250,0
20231120,111100,8075700,21250,21250,21250,21250,0
20231120,111000,8075700,21250,21250,21250,21250,0
20231120,110900,8075700,21250,21250,21250,21250,20
20231120,110800,7650700,21300,21300,21300,21300,0
20231120,110700,7650700,21300,21300,21300,21300,0
20231120,110600,7650700,21300,21300,21300,21300,0
20231120,110500,7650700,21300,21300,21300,21300,0
20231120,110400,7650700,21300,21300,21300,21300,0
20231120,110300,7650700,21300,21300,21300,21300,0
20231120,110200,7650700,21300,21300,21300,21300,0
20231120,110100,7650700,21300,21300,21300,21300,0
20231120,110000,7650700,21300,21300,21300,21300,0
20231120,105900,7650700,21300,21300,21300,21300,0
20231120,105800,7650700,21300,21300,21300,21300,1
20231120,105700,7629400,21150,21150,21150,21150,0
20231120,105600,7629400,21150,21150,21150,21150,0
20231120,105500,7629400,21150,21150,21150,21150,0
20231120,105400,7629400,21150,21150,21150,21150,0
20231120,105300,7629400,21150,21150,21150,21150,47
20231120,105200,6635350,21300,21300,21300,21300,0
20231120,105100,6635350,21300,21300,21300,21300,0
20231120,105000,6635350,21300,21300,21300,21300,0
20231120,104900,6635350,21300,21300,21300,21300,0
20231120,104800,6635350,21300,21300,21300,21300,0
20231120,104700,6635350,21300,21300,21300,21300,0
20231120,104600,6635350,21300,21300,21300,21300,0
20231120,104500,6635350,21300,21300,21300,21300,0
20231120,104400,6635350,21300,21300,21300,21300,0
20231120,104300,6635350,21300,21300,21300,21300,0
20231120,104200,6635350,21300,21300,21300,21300,0
20231120,104100,6635350,21300,21300,21300,21300,0
20231120,104000,6635350,21300,21300,21300,21300,0
20231120,103900,6635350,21300,21300,21300,21300,0
20231120,103800,6635350,21300,21300,21300,21300,0
20231120,103700,6635350,21300,21300,21300,21300,0
20231120,103600,6635350,21300,21300,21300,21300,0
20231120,103500,6635350,21300,21300,21300,21300,0
20231120,103400,6635350,21300,21300,21300,21300,0
20231120,103300,6635350,21300,21300,21300,21300,0
20231120,103200,6635350,21300,21300,21300,21300,2
20231120,103100,6592750,21300,21300,21300,21300,0
20231120,103000,6592750,21300,21300,21300,21300,0
20231120,102900,6592750,21300,21250,21300,21250,2
20231120,102800,6550200,21250,21250,21250,21250,0
20231120,102700,6550200,21250,21250,21250,21250,0
20231120,102600,6550200,21250,21250,21250,21250,0
20231120,102500,6550200,21250,21150,21250,21150,32
20231120,102400,5873300,21150,21150,21150,21150,0
20231120,102300,5873300,21150,21150,21150,21150,5
20231120,102200,5767550,21300,21300,21300,21300,0
20231120,102100,5767550,21300,21300,21300,21300,1
20231120,102000,5746250,21150,21150,21150,21150,0
20231120,101900,5746250,21150,21150,21150,21150,0
20231120,101800,5746250,21150,21150,21150,21150,0
20231120,101700,5746250,21150,21150,21150,21150,0
20231120,101600,5746250,21150,21150,21150,21150,0
20231120,101500,5746250,21150,21150,21150,21150,0
20231120,101400,5746250,21150,21150,21150,21150,0
20231120,101300,5746250,21150,21150,21150,21150,0
20231120,101200,5746250,21150,21150,21150,21150,0
20231120,101100,5746250,21150,21150,21150,21150,0
20231120,101000,5746250,21150,21150,21150,21150,0
20231120,100900,5746250,21150,21150,21150,21150,0
20231120,100800,5746250,21150,21150,21150,21150,0
20231120,100700,5746250,21150,21150,21150,21150,0
20231120,100600,5746250,21150,21150,21150,21150,0
20231120,100500,5746250,21150,21150,21150,21150,0
20231120,100400,5746250,21150,21150,21150,21150,0
20231120,100300,5746250,21150,21150,21150,21150,0
20231120,100200,5746250,21150,21150,21150,21150,0
20231120,100100,5746250,21150,21150,21150,21150,0
20231120,100000,5746250,21150,21300,21300,21150,22
20231120,095900,5280700,21300,21300,21300,21300,0
20231120,095800,5280700,21300,21300,21300,21300,0
20231120,095700,5280700,21300,21300,21300,21300,0
20231120,095600,5280700,21300,21300,21300,21300,3
20231120,095500,5216800,21300,21300,21300,21300,0
20231120,095400,5216800,21300,21300,21300,21300,0
20231120,095300,5216800,21300,21300,21300,21300,1
20231120,095200,5195500,21150,21150,21150,21150,0
20231120,095100,5195500,21150,21150,21150,21150,0
20231120,095000,5195500,21150,21150,21150,21150,21
20231120,094900,4751350,21100,21100,21100,21100,0
20231120,094800,4751350,21100,21100,21100,21100,0
20231120,094700,4751350,21100,21100,21100,21100,0
20231120,094600,4751350,21100,21100,21100,21100,0
20231120,094500,4751350,21100,21100,21100,21100,0
20231120,094400,4751350,21100,21100,21100,21100,18
20231120,094300,4371550,21100,21200,21200,21100,30
20231120,094200,3737600,21350,21350,21350,21350,1
20231120,094100,3716250,21150,21150,21150,21150,0
20231120,094000,3716250,21150,21200,21200,21150,21
20231120,093900,3271650,21400,21400,21400,21400,0
20231120,093800,3271650,21400,21400,21400,21400,0
20231120,093700,3271650,21400,21400,21400,21400,0
20231120,093600,3271650,21400,21400,21400,21400,0
20231120,093500,3271650,21400,21400,21400,21400,0
20231120,093400,3271650,21400,21400,21400,21400,0
20231120,093300,3271650,21400,21400,21400,21400,0
20231120,093200,3271650,21400,21400,21400,21400,3
20231120,093100,3207450,21150,21150,21150,21150,0
20231120,093000,3207450,21150,21200,21200,21150,22
20231120,092900,2741550,21400,21400,21400,21400,0
20231120,092800,2741550,21400,21400,21400,21400,0
20231120,092700,2741550,21400,21400,21400,21400,1
20231120,092600,2720150,21400,21400,21400,21400,0
20231120,092500,2720150,21400,21400,21400,21400,0
20231120,092400,2720150,21400,21400,21400,21400,0
20231120,092300,2720150,21400,21400,21400,21400,5
20231120,092200,2613150,21200,21200,21200,21200,0
20231120,092100,2613150,21200,21200,21200,21200,0
20231120,092000,2613150,21200,21350,21350,21200,22
20231120,091900,2144900,21400,21400,21400,21400,0
20231120,091800,2144900,21400,21400,21400,21400,0
20231120,091700,2144900,21400,21400,21400,21400,0
20231120,091600,2144900,21400,21400,21400,21400,0
20231120,091500,2144900,21400,21400,21400,21400,0
20231120,091400,2144900,21400,21400,21400,21400,0
20231120,091300,2144900,21400,21400,21400,21400,0
20231120,091200,2144900,21400,21400,21400,21400,0
20231120,091100,2144900,21400,21400,21400,21400,0
20231120,091000,2144900,21400,21400,21400,21400,0
20231120,090900,2144900,21400,21400,21400,21400,0
20231120,090800,2144900,21400,21400,21400,21400,0
20231120,090700,2144900,21400,21400,21400,21400,0
20231120,090600,2144900,21400,21400,21400,21400,1
20231120,090500,2123500,21450,21450,21450,21450,0
20231120,090400,2123500,21450,21450,21450,21450,46
20231120,090300,1136800,21450,21450,21450,21450,0
20231120,090200,1136800,21450,21450,21450,21400,6
20231120,090100,1008150,21450,21450,21450,21450,0
20231120,090000,1008150,21450,21450,21450,21450,47