KissMeData/002170/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,183600,24644750,49700,49700,49700,49700,22
20241122,183500,24644750,49700,49700,49700,49700,0
20241122,183400,24644750,49700,49700,49700,49700,0
20241122,183300,24644750,49700,49700,49700,49700,0
20241122,183200,24644750,49700,49700,49700,49700,0
20241122,183100,24644750,49700,49700,49700,49700,0
20241122,183000,24644750,49700,49700,49700,49700,0
20241122,182900,24644750,49700,49700,49700,49700,0
20241122,182800,24644750,49700,49700,49700,49700,0
20241122,182700,24644750,49700,49700,49700,49700,0
20241122,182600,24644750,49700,49700,49700,49700,0
20241122,182500,24644750,49700,49700,49700,49700,0
20241122,182400,24644750,49700,49700,49700,49700,0
20241122,182300,24644750,49700,49700,49700,49700,0
20241122,182200,24644750,49700,49700,49700,49700,0
20241122,182100,24644750,49700,49700,49700,49700,0
20241122,182000,24644750,49700,49700,49700,49700,0
20241122,181900,24644750,49700,49700,49700,49700,0
20241122,181800,24644750,49700,49700,49700,49700,0
20241122,181700,24644750,49700,49700,49700,49700,0
20241122,181600,24644750,49700,49700,49700,49700,0
20241122,181500,24644750,49700,49700,49700,49700,0
20241122,181400,24644750,49700,49700,49700,49700,0
20241122,181300,24644750,49700,49700,49700,49700,0
20241122,181200,24644750,49700,49700,49700,49700,0
20241122,181100,24644750,49700,49700,49700,49700,0
20241122,181000,24644750,49700,49700,49700,49700,0
20241122,180900,24644750,49700,49700,49700,49700,0
20241122,180800,24644750,49700,49700,49700,49700,0
20241122,180700,24644750,49700,49700,49700,49700,0
20241122,180600,24644750,49700,49700,49700,49700,22
20241122,180500,24644750,49700,49700,49700,49700,0
20241122,180400,24644750,49700,49700,49700,49700,0
20241122,180300,24644750,49700,49700,49700,49700,0
20241122,180200,24644750,49700,49700,49700,49700,0
20241122,180100,24644750,49700,49700,49700,49700,0
20241122,180000,24644750,49700,49700,49700,49700,0
20241122,175900,24644750,49700,49700,49700,49700,0
20241122,175800,24644750,49700,49700,49700,49700,0
20241122,175700,24644750,49700,49700,49700,49700,0
20241122,175600,24644750,49700,49700,49700,49700,0
20241122,175500,24644750,49700,49700,49700,49700,0
20241122,175400,24644750,49700,49700,49700,49700,0
20241122,175300,24644750,49700,49700,49700,49700,0
20241122,175200,24644750,49700,49700,49700,49700,0
20241122,175100,24644750,49700,49700,49700,49700,0
20241122,175000,24644750,49700,49700,49700,49700,0
20241122,174900,24644750,49700,49700,49700,49700,0
20241122,174800,24644750,49700,49700,49700,49700,0
20241122,174700,24644750,49700,49700,49700,49700,0
20241122,174600,24644750,49700,49700,49700,49700,0
20241122,174500,24644750,49700,49700,49700,49700,0
20241122,174400,24644750,49700,49700,49700,49700,0
20241122,174300,24644750,49700,49700,49700,49700,0
20241122,174200,24644750,49700,49700,49700,49700,0
20241122,174100,24644750,49700,49700,49700,49700,0
20241122,174000,24644750,49700,49700,49700,49700,0
20241122,173900,24644750,49700,49700,49700,49700,0
20241122,173800,24644750,49700,49700,49700,49700,0
20241122,173700,24644750,49700,49700,49700,49700,0
20241122,173600,24644750,49700,49700,49700,49700,22
20241122,173500,24644750,49700,49700,49700,49700,0
20241122,173400,24644750,49700,49700,49700,49700,0
20241122,173300,24644750,49700,49700,49700,49700,0
20241122,173200,24644750,49700,49700,49700,49700,0
20241122,173100,24644750,49700,49700,49700,49700,0
20241122,173000,24644750,49700,49700,49700,49700,0
20241122,172900,24644750,49700,49700,49700,49700,0
20241122,172800,24644750,49700,49700,49700,49700,0
20241122,172700,24644750,49700,49700,49700,49700,0
20241122,172600,24644750,49700,49700,49700,49700,0
20241122,172500,24644750,49700,49700,49700,49700,0
20241122,172400,24644750,49700,49700,49700,49700,0
20241122,172300,24644750,49700,49700,49700,49700,0
20241122,172200,24644750,49700,49700,49700,49700,0
20241122,172100,24644750,49700,49700,49700,49700,0
20241122,172000,24644750,49700,49700,49700,49700,0
20241122,171900,24644750,49700,49700,49700,49700,0
20241122,171800,24644750,49700,49700,49700,49700,0
20241122,171700,24644750,49700,49700,49700,49700,0
20241122,171600,24644750,49700,49700,49700,49700,0
20241122,171500,24644750,49700,49700,49700,49700,0
20241122,171400,24644750,49700,49700,49700,49700,0
20241122,171300,24644750,49700,49700,49700,49700,0
20241122,171200,24644750,49700,49700,49700,49700,0
20241122,171100,24644750,49700,49700,49700,49700,0
20241122,171000,24644750,49700,49700,49700,49700,0
20241122,170900,24644750,49700,49700,49700,49700,0
20241122,170800,24644750,49700,49700,49700,49700,0
20241122,170700,24644750,49700,49700,49700,49700,0
20241122,170600,24644750,49700,49700,49700,49700,22
20241122,170500,24644750,49700,49700,49700,49700,0
20241122,170400,24644750,49700,49700,49700,49700,0
20241122,170300,24644750,49700,49700,49700,49700,0
20241122,170200,24644750,49700,49700,49700,49700,0
20241122,170100,24644750,49700,49700,49700,49700,0
20241122,170000,24644750,49700,49700,49700,49700,0
20241122,165900,24644750,49700,49700,49700,49700,0
20241122,165800,24644750,49700,49700,49700,49700,0
20241122,165700,24644750,49700,49700,49700,49700,0
20241122,165600,24644750,49700,49700,49700,49700,0
20241122,165500,24644750,49700,49700,49700,49700,0
20241122,165400,24644750,49700,49700,49700,49700,0
20241122,165300,24644750,49700,49700,49700,49700,0
20241122,165200,24644750,49700,49700,49700,49700,0
20241122,165100,24644750,49700,49700,49700,49700,0
20241122,165000,24644750,49700,49700,49700,49700,0
20241122,164900,24644750,49700,49700,49700,49700,0
20241122,164800,24644750,49700,49700,49700,49700,0
20241122,164700,24644750,49700,49700,49700,49700,0
20241122,164600,24644750,49700,49700,49700,49700,0
20241122,164500,24644750,49700,49700,49700,49700,0
20241122,164400,24644750,49700,49700,49700,49700,0
20241122,164300,24644750,49700,49700,49700,49700,0
20241122,164200,24644750,49700,49700,49700,49700,0
20241122,164100,24644750,49700,49700,49700,49700,0
20241122,164000,24644750,49700,49700,49700,49700,0
20241122,163900,24644750,49700,49700,49700,49700,0
20241122,163800,24644750,49700,49700,49700,49700,0
20241122,163700,24644750,49700,49700,49700,49700,0
20241122,163600,24644750,49700,49700,49700,49700,22
20241122,163500,24644750,49700,49700,49700,49700,0
20241122,163400,24644750,49700,49700,49700,49700,0
20241122,163300,24644750,49700,49700,49700,49700,0
20241122,163200,24644750,49700,49700,49700,49700,0
20241122,163100,24644750,49700,49700,49700,49700,0
20241122,163000,24644750,49700,49700,49700,49700,0
20241122,162900,24644750,49700,49700,49700,49700,0
20241122,162800,24644750,49700,49700,49700,49700,0
20241122,162700,24644750,49700,49700,49700,49700,0
20241122,162600,24644750,49700,49700,49700,49700,0
20241122,162500,24644750,49700,49700,49700,49700,0
20241122,162400,24644750,49700,49700,49700,49700,0
20241122,162300,24644750,49700,49700,49700,49700,0
20241122,162200,24644750,49700,49700,49700,49700,0
20241122,162100,24644750,49700,49700,49700,49700,0
20241122,162000,24644750,49700,49700,49700,49700,0
20241122,161900,24644750,49700,49700,49700,49700,0
20241122,161800,24644750,49700,49700,49700,49700,0
20241122,161700,24644750,49700,49700,49700,49700,0
20241122,161600,24644750,49700,49700,49700,49700,0
20241122,161500,24644750,49700,49700,49700,49700,0
20241122,161400,24644750,49700,49700,49700,49700,0
20241122,161300,24644750,49700,49700,49700,49700,0
20241122,161200,24644750,49700,49700,49700,49700,0
20241122,161100,24644750,49700,49700,49700,49700,0
20241122,161000,24644750,49700,49700,49700,49700,0
20241122,160900,24644750,49700,49700,49700,49700,0
20241122,160800,24644750,49700,49700,49700,49700,0
20241122,160700,24644750,49700,49700,49700,49700,0
20241122,160600,24644750,49700,49700,49700,49700,22
20241122,160500,24644750,49700,49700,49700,49700,0
20241122,160400,24644750,49700,49700,49700,49700,0
20241122,160300,24644750,49700,49700,49700,49700,0
20241122,160200,24644750,49700,49700,49700,49700,0
20241122,160100,24644750,49700,49700,49700,49700,0
20241122,160000,24644750,49700,49700,49700,49700,0
20241122,155900,24644750,49700,49700,49700,49700,0
20241122,155800,24644750,49700,49700,49700,49700,0
20241122,155700,24644750,49700,49700,49700,49700,0
20241122,155600,24644750,49700,49700,49700,49700,0
20241122,155500,24644750,49700,49700,49700,49700,0
20241122,155400,24644750,49700,49700,49700,49700,0
20241122,155300,24644750,49700,49700,49700,49700,0
20241122,155200,24644750,49700,49700,49700,49700,0
20241122,155100,24644750,49700,49700,49700,49700,0
20241122,155000,24644750,49700,49700,49700,49700,0
20241122,154900,24644750,49700,49700,49700,49700,0
20241122,154800,24644750,49700,49700,49700,49700,0
20241122,154700,24644750,49700,49700,49700,49700,0
20241122,154600,24644750,49700,49700,49700,49700,0
20241122,154500,24644750,49700,49700,49700,49700,0
20241122,154400,24644750,49700,49700,49700,49700,0
20241122,154300,24644750,49700,49700,49700,49700,0
20241122,154200,24644750,49700,49700,49700,49700,0
20241122,154100,24644750,49700,49700,49700,49700,0
20241122,154000,24644750,49700,49700,49700,49700,0
20241122,153900,24644750,49700,49700,49700,49700,0
20241122,153800,24644750,49700,49700,49700,49700,0
20241122,153700,24644750,49700,49700,49700,49700,0
20241122,153600,24644750,49700,49700,49700,49700,22
20241122,153500,24644750,49700,49700,49700,49700,0
20241122,153400,24644750,49700,49700,49700,49700,0
20241122,153300,24644750,49700,49700,49700,49700,0
20241122,153200,24644750,49700,49700,49700,49700,0
20241122,153100,24644750,49700,49700,49700,49700,0
20241122,153000,24644750,49700,49700,49700,49700,22
20241122,152900,23551350,49600,49600,49600,49600,0
20241122,152800,23551350,49600,49600,49600,49600,0
20241122,152700,23551350,49600,49600,49600,49600,0
20241122,152600,23551350,49600,49600,49600,49600,0
20241122,152500,23551350,49600,49600,49600,49600,0
20241122,152400,23551350,49600,49600,49600,49600,0
20241122,152300,23551350,49600,49600,49600,49600,0
20241122,152200,23551350,49600,49600,49600,49600,0
20241122,152100,23551350,49600,49600,49600,49600,0
20241122,152000,23551350,49600,49600,49600,49600,0
20241122,151900,23551350,49600,49650,49650,49600,111
20241122,151800,18040650,49650,49650,49650,49650,0
20241122,151700,18040650,49650,49650,49650,49650,0
20241122,151600,18040650,49650,49650,49650,49650,0
20241122,151500,18040650,49650,49650,49650,49650,0
20241122,151400,18040650,49650,49650,49650,49650,0
20241122,151300,18040650,49650,49650,49650,49650,0
20241122,151200,18040650,49650,49650,49650,49650,0
20241122,151100,18040650,49650,49650,49650,49650,0
20241122,151000,18040650,49650,49650,49650,49650,1
20241122,150900,17991000,49700,49700,49700,49700,0
20241122,150800,17991000,49700,49700,49700,49700,2
20241122,150700,17891600,49650,49650,49650,49650,0
20241122,150600,17891600,49650,49650,49650,49650,0
20241122,150500,17891600,49650,49650,49650,49650,0
20241122,150400,17891600,49650,49650,49650,49650,0
20241122,150300,17891600,49650,49650,49650,49650,0
20241122,150200,17891600,49650,49650,49650,49650,0
20241122,150100,17891600,49650,49650,49650,49650,0
20241122,150000,17891600,49650,49650,49650,49650,0
20241122,145900,17891600,49650,49650,49650,49650,67
20241122,145800,14565050,49650,49650,49650,49650,0
20241122,145700,14565050,49650,49650,49650,49650,0
20241122,145600,14565050,49650,49650,49650,49650,0
20241122,145500,14565050,49650,49650,49650,49650,0
20241122,145400,14565050,49650,49650,49650,49650,0
20241122,145300,14565050,49650,49650,49650,49650,0
20241122,145200,14565050,49650,49650,49650,49650,0
20241122,145100,14565050,49650,49650,49650,49650,0
20241122,145000,14565050,49650,49650,49650,49650,0
20241122,144900,14565050,49650,49650,49650,49650,0
20241122,144800,14565050,49650,49650,49650,49650,0
20241122,144700,14565050,49650,49650,49650,49650,0
20241122,144600,14565050,49650,49650,49650,49650,0
20241122,144500,14565050,49650,49650,49650,49650,0
20241122,144400,14565050,49650,49650,49650,49650,0
20241122,144300,14565050,49650,49650,49650,49650,0
20241122,144200,14565050,49650,49650,49650,49650,0
20241122,144100,14565050,49650,49650,49650,49650,0
20241122,144000,14565050,49650,49650,49650,49650,0
20241122,143900,14565050,49650,49650,49650,49650,0
20241122,143800,14565050,49650,49650,49650,49650,0
20241122,143700,14565050,49650,49650,49650,49650,0
20241122,143600,14565050,49650,49650,49650,49650,0
20241122,143500,14565050,49650,49650,49650,49650,0
20241122,143400,14565050,49650,49650,49650,49650,33
20241122,143300,12926600,49650,49650,49650,49650,0
20241122,143200,12926600,49650,49650,49650,49650,0
20241122,143100,12926600,49650,49650,49650,49650,0
20241122,143000,12926600,49650,49650,49650,49650,0
20241122,142900,12926600,49650,49650,49650,49650,10
20241122,142800,12430100,49650,49650,49650,49650,0
20241122,142700,12430100,49650,49650,49650,49650,0
20241122,142600,12430100,49650,49650,49650,49650,10
20241122,142500,11933600,49650,49650,49650,49650,0
20241122,142400,11933600,49650,49650,49650,49650,0
20241122,142300,11933600,49650,49650,49650,49650,0
20241122,142200,11933600,49650,49650,49650,49650,0
20241122,142100,11933600,49650,49650,49650,49650,0
20241122,142000,11933600,49650,49650,49650,49650,0
20241122,141900,11933600,49650,49650,49650,49650,0
20241122,141800,11933600,49650,49650,49650,49650,0
20241122,141700,11933600,49650,49650,49650,49650,0
20241122,141600,11933600,49650,49650,49650,49650,20
20241122,141500,10940600,49700,49700,49700,49700,0
20241122,141400,10940600,49700,49700,49700,49700,0
20241122,141300,10940600,49700,49700,49700,49700,0
20241122,141200,10940600,49700,49700,49700,49700,0
20241122,141100,10940600,49700,49700,49700,49700,30
20241122,141000,9449600,49750,49750,49750,49750,0
20241122,140900,9449600,49750,49750,49750,49750,0
20241122,140800,9449600,49750,49750,49750,49750,0
20241122,140700,9449600,49750,49750,49750,49750,0
20241122,140600,9449600,49750,49750,49750,49750,0
20241122,140500,9449600,49750,49750,49750,49750,0
20241122,140400,9449600,49750,49750,49750,49750,0
20241122,140300,9449600,49750,49750,49750,49750,0
20241122,140200,9449600,49750,49700,49750,49700,17
20241122,140100,8604650,49750,49750,49750,49750,0
20241122,140000,8604650,49750,49750,49750,49750,0
20241122,135900,8604650,49750,49750,49750,49750,0
20241122,135800,8604650,49750,49750,49750,49750,0
20241122,135700,8604650,49750,49750,49750,49750,0
20241122,135600,8604650,49750,49750,49750,49750,0
20241122,135500,8604650,49750,49750,49750,49750,0
20241122,135400,8604650,49750,49750,49750,49750,0
20241122,135300,8604650,49750,49750,49750,49750,0
20241122,135200,8604650,49750,49750,49750,49750,0
20241122,135100,8604650,49750,49750,49750,49750,0
20241122,135000,8604650,49750,49750,49750,49750,0
20241122,134900,8604650,49750,49750,49750,49750,0
20241122,134800,8604650,49750,49750,49750,49750,0
20241122,134700,8604650,49750,49750,49750,49750,0
20241122,134600,8604650,49750,49750,49750,49750,0
20241122,134500,8604650,49750,49750,49750,49750,0
20241122,134400,8604650,49750,49750,49750,49750,0
20241122,134300,8604650,49750,49750,49750,49750,0
20241122,134200,8604650,49750,49750,49750,49750,0
20241122,134100,8604650,49750,49750,49750,49750,0
20241122,134000,8604650,49750,49750,49750,49750,5
20241122,133900,8355900,49700,49700,49700,49700,0
20241122,133800,8355900,49700,49700,49700,49700,0
20241122,133700,8355900,49700,49700,49700,49700,0
20241122,133600,8355900,49700,49700,49700,49700,0
20241122,133500,8355900,49700,49700,49700,49700,0
20241122,133400,8355900,49700,49700,49700,49700,0
20241122,133300,8355900,49700,49700,49700,49700,0
20241122,133200,8355900,49700,49700,49700,49700,0
20241122,133100,8355900,49700,49700,49700,49700,0
20241122,133000,8355900,49700,49700,49700,49700,0
20241122,132900,8355900,49700,49700,49700,49700,0
20241122,132800,8355900,49700,49700,49700,49700,0
20241122,132700,8355900,49700,49700,49700,49700,0
20241122,132600,8355900,49700,49700,49700,49700,0
20241122,132500,8355900,49700,49700,49700,49700,0
20241122,132400,8355900,49700,49700,49700,49700,0
20241122,132300,8355900,49700,49700,49700,49700,0
20241122,132200,8355900,49700,49700,49700,49700,0
20241122,132100,8355900,49700,49700,49700,49700,0
20241122,132000,8355900,49700,49700,49700,49700,0
20241122,131900,8355900,49700,49700,49700,49700,0
20241122,131800,8355900,49700,49700,49700,49700,0
20241122,131700,8355900,49700,49700,49700,49700,0
20241122,131600,8355900,49700,49700,49700,49700,1
20241122,131500,8306200,49750,49750,49750,49750,0
20241122,131400,8306200,49750,49750,49750,49750,0
20241122,131300,8306200,49750,49750,49750,49750,0
20241122,131200,8306200,49750,49750,49750,49750,0
20241122,131100,8306200,49750,49750,49750,49750,0
20241122,131000,8306200,49750,49750,49750,49750,0
20241122,130900,8306200,49750,49750,49750,49750,0
20241122,130800,8306200,49750,49750,49750,49750,0
20241122,130700,8306200,49750,49750,49750,49750,0
20241122,130600,8306200,49750,49750,49750,49750,16
20241122,130500,7510200,49750,49750,49750,49750,0
20241122,130400,7510200,49750,49750,49750,49750,0
20241122,130300,7510200,49750,49750,49750,49750,0
20241122,130200,7510200,49750,49750,49750,49750,0
20241122,130100,7510200,49750,49750,49750,49750,0
20241122,130000,7510200,49750,49750,49750,49750,0
20241122,125900,7510200,49750,49750,49750,49750,0
20241122,125800,7510200,49750,49750,49750,49750,0
20241122,125700,7510200,49750,49750,49750,49750,0
20241122,125600,7510200,49750,49750,49750,49750,0
20241122,125500,7510200,49750,49750,49750,49750,0
20241122,125400,7510200,49750,49750,49750,49750,0
20241122,125300,7510200,49750,49750,49750,49750,0
20241122,125200,7510200,49750,49750,49750,49750,0
20241122,125100,7510200,49750,49750,49750,49750,0
20241122,125000,7510200,49750,49750,49750,49750,0
20241122,124900,7510200,49750,49750,49750,49750,0
20241122,124800,7510200,49750,49750,49750,49750,2
20241122,124700,7410700,49800,49800,49800,49800,0
20241122,124600,7410700,49800,49800,49800,49800,0
20241122,124500,7410700,49800,49800,49800,49800,0
20241122,124400,7410700,49800,49800,49800,49800,0
20241122,124300,7410700,49800,49800,49800,49800,0
20241122,124200,7410700,49800,49800,49800,49800,0
20241122,124100,7410700,49800,49800,49800,49800,0
20241122,124000,7410700,49800,49800,49800,49800,4
20241122,123900,7211500,49750,49750,49750,49750,0
20241122,123800,7211500,49750,49750,49750,49750,0
20241122,123700,7211500,49750,49750,49750,49750,0
20241122,123600,7211500,49750,49750,49750,49750,0
20241122,123500,7211500,49750,49750,49750,49750,0
20241122,123400,7211500,49750,49750,49750,49750,0
20241122,123300,7211500,49750,49750,49750,49750,0
20241122,123200,7211500,49750,49750,49750,49750,0
20241122,123100,7211500,49750,49750,49750,49750,0
20241122,123000,7211500,49750,49750,49750,49750,0
20241122,122900,7211500,49750,49750,49750,49750,0
20241122,122800,7211500,49750,49750,49750,49750,0
20241122,122700,7211500,49750,49750,49750,49750,0
20241122,122600,7211500,49750,49750,49750,49750,0
20241122,122500,7211500,49750,49750,49750,49750,0
20241122,122400,7211500,49750,49750,49750,49750,0
20241122,122300,7211500,49750,49750,49750,49750,0
20241122,122200,7211500,49750,49750,49750,49750,0
20241122,122100,7211500,49750,49750,49750,49750,0
20241122,122000,7211500,49750,49750,49750,49750,0
20241122,121900,7211500,49750,49750,49750,49750,0
20241122,121800,7211500,49750,49750,49750,49750,0
20241122,121700,7211500,49750,49750,49750,49750,0
20241122,121600,7211500,49750,49750,49750,49750,0
20241122,121500,7211500,49750,49750,49750,49750,0
20241122,121400,7211500,49750,49750,49750,49750,0
20241122,121300,7211500,49750,49750,49750,49750,2
20241122,121200,7112000,49750,49750,49750,49750,0
20241122,121100,7112000,49750,49750,49750,49750,0
20241122,121000,7112000,49750,49750,49750,49750,2
20241122,120900,7012500,49750,49750,49750,49750,0
20241122,120800,7012500,49750,49750,49750,49750,30
20241122,120700,5520000,49750,49750,49750,49750,0
20241122,120600,5520000,49750,49750,49750,49750,0
20241122,120500,5520000,49750,49750,49750,49750,0
20241122,120400,5520000,49750,49750,49750,49750,0
20241122,120300,5520000,49750,49750,49750,49750,0
20241122,120200,5520000,49750,49750,49750,49750,0
20241122,120100,5520000,49750,49750,49750,49750,0
20241122,120000,5520000,49750,49750,49750,49750,0
20241122,115900,5520000,49750,49750,49750,49750,0
20241122,115800,5520000,49750,49750,49750,49750,0
20241122,115700,5520000,49750,49750,49750,49750,0
20241122,115600,5520000,49750,49750,49750,49750,0
20241122,115500,5520000,49750,49750,49750,49750,0
20241122,115400,5520000,49750,49750,49750,49750,0
20241122,115300,5520000,49750,49750,49750,49750,0
20241122,115200,5520000,49750,49750,49750,49750,0
20241122,115100,5520000,49750,49750,49750,49750,0
20241122,115000,5520000,49750,49750,49750,49750,0
20241122,114900,5520000,49750,49750,49750,49750,0
20241122,114800,5520000,49750,49750,49750,49750,0
20241122,114700,5520000,49750,49750,49750,49750,0
20241122,114600,5520000,49750,49750,49750,49750,0
20241122,114500,5520000,49750,49750,49750,49750,0
20241122,114400,5520000,49750,49750,49750,49750,0
20241122,114300,5520000,49750,49750,49750,49750,0
20241122,114200,5520000,49750,49750,49750,49750,0
20241122,114100,5520000,49750,49750,49750,49750,0
20241122,114000,5520000,49750,49750,49750,49750,6
20241122,113900,5221500,49750,49750,49750,49750,0
20241122,113800,5221500,49750,49750,49750,49750,0
20241122,113700,5221500,49750,49750,49750,49750,0
20241122,113600,5221500,49750,49750,49750,49750,2
20241122,113500,5122000,49700,49700,49700,49700,0
20241122,113400,5122000,49700,49700,49700,49700,0
20241122,113300,5122000,49700,49700,49700,49700,0
20241122,113200,5122000,49700,49700,49700,49700,0
20241122,113100,5122000,49700,49700,49700,49700,0
20241122,113000,5122000,49700,49700,49700,49700,0
20241122,112900,5122000,49700,49700,49700,49700,0
20241122,112800,5122000,49700,49700,49700,49700,0
20241122,112700,5122000,49700,49700,49700,49700,7
20241122,112600,4774100,49700,49700,49700,49700,0
20241122,112500,4774100,49700,49700,49700,49700,0
20241122,112400,4774100,49700,49700,49700,49700,1
20241122,112300,4724400,49700,49700,49700,49700,0
20241122,112200,4724400,49700,49700,49700,49700,0
20241122,112100,4724400,49700,49700,49700,49700,0
20241122,112000,4724400,49700,49700,49700,49700,0
20241122,111900,4724400,49700,49700,49700,49700,0
20241122,111800,4724400,49700,49700,49700,49700,0
20241122,111700,4724400,49700,49700,49700,49700,0
20241122,111600,4724400,49700,49700,49700,49700,0
20241122,111500,4724400,49700,49700,49700,49700,0
20241122,111400,4724400,49700,49700,49700,49700,0
20241122,111300,4724400,49700,49700,49700,49700,0
20241122,111200,4724400,49700,49700,49700,49700,0
20241122,111100,4724400,49700,49700,49700,49700,1
20241122,111000,4674700,49750,49750,49750,49750,0
20241122,110900,4674700,49750,49750,49750,49750,2
20241122,110800,4575200,49800,49800,49800,49800,0
20241122,110700,4575200,49800,49800,49800,49800,0
20241122,110600,4575200,49800,49800,49800,49800,0
20241122,110500,4575200,49800,49800,49800,49800,0
20241122,110400,4575200,49800,49800,49800,49800,0
20241122,110300,4575200,49800,49800,49800,49800,0
20241122,110200,4575200,49800,49800,49800,49800,0
20241122,110100,4575200,49800,49800,49800,49800,0
20241122,110000,4575200,49800,49800,49800,49800,1
20241122,105900,4525400,49700,49700,49700,49700,0
20241122,105800,4525400,49700,49700,49700,49700,0
20241122,105700,4525400,49700,49700,49700,49700,0
20241122,105600,4525400,49700,49700,49700,49700,0
20241122,105500,4525400,49700,49700,49700,49700,0
20241122,105400,4525400,49700,49700,49700,49700,0
20241122,105300,4525400,49700,49700,49700,49700,0
20241122,105200,4525400,49700,49700,49700,49700,0
20241122,105100,4525400,49700,49700,49700,49700,0
20241122,105000,4525400,49700,49700,49700,49700,0
20241122,104900,4525400,49700,49700,49700,49700,0
20241122,104800,4525400,49700,49700,49700,49700,0
20241122,104700,4525400,49700,49700,49700,49700,0
20241122,104600,4525400,49700,49700,49700,49700,0
20241122,104500,4525400,49700,49700,49700,49700,0
20241122,104400,4525400,49700,49700,49700,49700,0
20241122,104300,4525400,49700,49750,49750,49700,2
20241122,104200,4425950,49750,49750,49750,49750,0
20241122,104100,4425950,49750,49750,49750,49750,0
20241122,104000,4425950,49750,49750,49750,49750,4
20241122,103900,4226950,49700,49700,49700,49700,0
20241122,103800,4226950,49700,49700,49700,49700,0
20241122,103700,4226950,49700,49700,49700,49700,0
20241122,103600,4226950,49700,49700,49700,49700,0
20241122,103500,4226950,49700,49700,49700,49700,0
20241122,103400,4226950,49700,49700,49700,49700,0
20241122,103300,4226950,49700,49700,49700,49700,0
20241122,103200,4226950,49700,49700,49700,49700,0
20241122,103100,4226950,49700,49700,49700,49700,0
20241122,103000,4226950,49700,49700,49700,49700,0
20241122,102900,4226950,49700,49700,49700,49700,0
20241122,102800,4226950,49700,49700,49700,49700,0
20241122,102700,4226950,49700,49700,49700,49700,0
20241122,102600,4226950,49700,49700,49700,49700,0
20241122,102500,4226950,49700,49700,49700,49700,0
20241122,102400,4226950,49700,49700,49700,49700,0
20241122,102300,4226950,49700,49700,49700,49700,0
20241122,102200,4226950,49700,49700,49700,49700,0
20241122,102100,4226950,49700,49700,49700,49700,0
20241122,102000,4226950,49700,49700,49700,49700,0
20241122,101900,4226950,49700,49700,49700,49700,0
20241122,101800,4226950,49700,49700,49700,49700,0
20241122,101700,4226950,49700,49700,49700,49700,0
20241122,101600,4226950,49700,49700,49700,49700,0
20241122,101500,4226950,49700,49700,49700,49700,0
20241122,101400,4226950,49700,49700,49700,49700,0
20241122,101300,4226950,49700,49700,49700,49700,0
20241122,101200,4226950,49700,49700,49700,49700,0
20241122,101100,4226950,49700,49700,49700,49700,0
20241122,101000,4226950,49700,49700,49700,49700,0
20241122,100900,4226950,49700,49700,49700,49700,1
20241122,100800,4177250,49700,49700,49700,49700,0
20241122,100700,4177250,49700,49700,49700,49700,0
20241122,100600,4177250,49700,49700,49700,49700,0
20241122,100500,4177250,49700,49700,49700,49700,0
20241122,100400,4177250,49700,49700,49700,49700,0
20241122,100300,4177250,49700,49700,49700,49700,0
20241122,100200,4177250,49700,49700,49700,49700,0
20241122,100100,4177250,49700,49700,49700,49700,0
20241122,100000,4177250,49700,49700,49700,49700,0
20241122,095900,4177250,49700,49700,49700,49700,0
20241122,095800,4177250,49700,49700,49700,49700,0
20241122,095700,4177250,49700,49700,49700,49700,0
20241122,095600,4177250,49700,49700,49700,49700,0
20241122,095500,4177250,49700,49700,49700,49700,0
20241122,095400,4177250,49700,49700,49700,49700,0
20241122,095300,4177250,49700,49700,49700,49700,0
20241122,095200,4177250,49700,49700,49700,49700,0
20241122,095100,4177250,49700,49700,49700,49700,0
20241122,095000,4177250,49700,49700,49700,49700,58
20241122,094900,1294650,49750,49750,49750,49750,0
20241122,094800,1294650,49750,49750,49750,49750,0
20241122,094700,1294650,49750,49750,49750,49750,0
20241122,094600,1294650,49750,49750,49750,49750,0
20241122,094500,1294650,49750,49750,49750,49750,0
20241122,094400,1294650,49750,49750,49750,49750,0
20241122,094300,1294650,49750,49750,49750,49750,0
20241122,094200,1294650,49750,49750,49750,49750,0
20241122,094100,1294650,49750,49750,49750,49750,0
20241122,094000,1294650,49750,49750,49750,49750,5
20241122,093900,1045900,49700,49700,49700,49700,0
20241122,093800,1045900,49700,49700,49700,49700,3
20241122,093700,896800,49700,49700,49700,49700,0
20241122,093600,896800,49700,49700,49700,49700,5
20241122,093500,648300,49800,49800,49800,49800,0
20241122,093400,648300,49800,49800,49800,49800,0
20241122,093300,648300,49800,49800,49800,49800,1
20241122,093200,598500,49850,49850,49850,49850,0
20241122,093100,598500,49850,49850,49850,49850,0
20241122,093000,598500,49850,49850,49850,49850,0
20241122,092900,598500,49850,49850,49850,49850,0
20241122,092800,598500,49850,49850,49850,49850,0
20241122,092700,598500,49850,49850,49850,49850,0
20241122,092600,598500,49850,49850,49850,49850,0
20241122,092500,598500,49850,49850,49850,49850,0
20241122,092400,598500,49850,49850,49850,49850,0
20241122,092300,598500,49850,49850,49850,49850,0
20241122,092200,598500,49850,49850,49850,49850,0
20241122,092100,598500,49850,49850,49850,49850,0
20241122,092000,598500,49850,49850,49850,49850,0
20241122,091900,598500,49850,49850,49850,49850,0
20241122,091800,598500,49850,49850,49850,49850,0
20241122,091700,598500,49850,49850,49850,49850,0
20241122,091600,598500,49850,49850,49850,49850,8
20241122,091500,199700,49850,49850,49850,49850,0
20241122,091400,199700,49850,49850,49850,49850,0
20241122,091300,199700,49850,49850,49850,49850,0
20241122,091200,199700,49850,49850,49850,49850,0
20241122,091100,199700,49850,49850,49850,49850,0
20241122,091000,199700,49850,49850,49850,49850,2
20241122,090900,100000,50000,50000,50000,50000,0
20241122,090800,100000,50000,50000,50000,50000,0
20241122,090700,100000,50000,50000,50000,50000,0
20241122,090600,100000,50000,50000,50000,50000,0
20241122,090500,100000,50000,50000,50000,50000,0
20241122,090400,100000,50000,50000,50000,50000,0
20241122,090300,100000,50000,50000,50000,50000,0
20241122,090200,100000,50000,50000,50000,50000,0
20241122,090100,100000,50000,50000,50000,50000,0
20241122,090000,100000,50000,50000,50000,50000,2