KissMeData/001770/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,183500,42555650,21350,21350,21350,21350,32
20240103,183400,42555650,21350,21350,21350,21350,0
20240103,183300,42555650,21350,21350,21350,21350,0
20240103,183200,42555650,21350,21350,21350,21350,0
20240103,183100,42555650,21350,21350,21350,21350,0
20240103,183000,42555650,21350,21350,21350,21350,0
20240103,182900,42555650,21350,21350,21350,21350,0
20240103,182800,42555650,21350,21350,21350,21350,0
20240103,182700,42555650,21350,21350,21350,21350,0
20240103,182600,42555650,21350,21350,21350,21350,0
20240103,182500,42555650,21350,21350,21350,21350,0
20240103,182400,42555650,21350,21350,21350,21350,0
20240103,182300,42555650,21350,21350,21350,21350,0
20240103,182200,42555650,21350,21350,21350,21350,0
20240103,182100,42555650,21350,21350,21350,21350,0
20240103,182000,42555650,21350,21350,21350,21350,0
20240103,181900,42555650,21350,21350,21350,21350,0
20240103,181800,42555650,21350,21350,21350,21350,0
20240103,181700,42555650,21350,21350,21350,21350,0
20240103,181600,42555650,21350,21350,21350,21350,0
20240103,181500,42555650,21350,21350,21350,21350,0
20240103,181400,42555650,21350,21350,21350,21350,0
20240103,181300,42555650,21350,21350,21350,21350,0
20240103,181200,42555650,21350,21350,21350,21350,0
20240103,181100,42555650,21350,21350,21350,21350,0
20240103,181000,42555650,21350,21350,21350,21350,0
20240103,180900,42555650,21350,21350,21350,21350,0
20240103,180800,42555650,21350,21350,21350,21350,0
20240103,180700,42555650,21350,21350,21350,21350,0
20240103,180600,42555650,21350,21350,21350,21350,0
20240103,180500,42555650,21350,21350,21350,21350,32
20240103,180400,42555650,21350,21350,21350,21350,0
20240103,180300,42555650,21350,21350,21350,21350,0
20240103,180200,42555650,21350,21350,21350,21350,0
20240103,180100,42555650,21350,21350,21350,21350,0
20240103,180000,42555650,21350,21350,21350,21350,0
20240103,175900,42555650,21350,21350,21350,21350,0
20240103,175800,42555650,21350,21350,21350,21350,0
20240103,175700,42555650,21350,21350,21350,21350,0
20240103,175600,42555650,21350,21350,21350,21350,0
20240103,175500,42555650,21350,21350,21350,21350,0
20240103,175400,42555650,21350,21350,21350,21350,0
20240103,175300,42555650,21350,21350,21350,21350,0
20240103,175200,42555650,21350,21350,21350,21350,0
20240103,175100,42555650,21350,21350,21350,21350,0
20240103,175000,42555650,21350,21350,21350,21350,0
20240103,174900,42555650,21350,21350,21350,21350,0
20240103,174800,42555650,21350,21350,21350,21350,0
20240103,174700,42555650,21350,21350,21350,21350,0
20240103,174600,42555650,21350,21350,21350,21350,0
20240103,174500,42555650,21350,21350,21350,21350,0
20240103,174400,42555650,21350,21350,21350,21350,0
20240103,174300,42555650,21350,21350,21350,21350,0
20240103,174200,42555650,21350,21350,21350,21350,0
20240103,174100,42555650,21350,21350,21350,21350,0
20240103,174000,42555650,21350,21350,21350,21350,0
20240103,173900,42555650,21350,21350,21350,21350,0
20240103,173800,42555650,21350,21350,21350,21350,0
20240103,173700,42555650,21350,21350,21350,21350,0
20240103,173600,42555650,21350,21350,21350,21350,0
20240103,173500,42555650,21350,21350,21350,21350,32
20240103,173400,42555650,21350,21350,21350,21350,0
20240103,173300,42555650,21350,21350,21350,21350,0
20240103,173200,42555650,21350,21350,21350,21350,0
20240103,173100,42555650,21350,21350,21350,21350,0
20240103,173000,42555650,21350,21350,21350,21350,0
20240103,172900,42555650,21350,21350,21350,21350,0
20240103,172800,42555650,21350,21350,21350,21350,0
20240103,172700,42555650,21350,21350,21350,21350,0
20240103,172600,42555650,21350,21350,21350,21350,0
20240103,172500,42555650,21350,21350,21350,21350,0
20240103,172400,42555650,21350,21350,21350,21350,0
20240103,172300,42555650,21350,21350,21350,21350,0
20240103,172200,42555650,21350,21350,21350,21350,0
20240103,172100,42555650,21350,21350,21350,21350,0
20240103,172000,42555650,21350,21350,21350,21350,0
20240103,171900,42555650,21350,21350,21350,21350,0
20240103,171800,42555650,21350,21350,21350,21350,0
20240103,171700,42555650,21350,21350,21350,21350,0
20240103,171600,42555650,21350,21350,21350,21350,0
20240103,171500,42555650,21350,21350,21350,21350,0
20240103,171400,42555650,21350,21350,21350,21350,0
20240103,171300,42555650,21350,21350,21350,21350,0
20240103,171200,42555650,21350,21350,21350,21350,0
20240103,171100,42555650,21350,21350,21350,21350,0
20240103,171000,42555650,21350,21350,21350,21350,0
20240103,170900,42555650,21350,21350,21350,21350,0
20240103,170800,42555650,21350,21350,21350,21350,0
20240103,170700,42555650,21350,21350,21350,21350,0
20240103,170600,42555650,21350,21350,21350,21350,0
20240103,170500,42555650,21350,21350,21350,21350,32
20240103,170400,42555650,21350,21350,21350,21350,0
20240103,170300,42555650,21350,21350,21350,21350,0
20240103,170200,42555650,21350,21350,21350,21350,0
20240103,170100,42555650,21350,21350,21350,21350,0
20240103,170000,42555650,21350,21350,21350,21350,0
20240103,165900,42555650,21350,21350,21350,21350,0
20240103,165800,42555650,21350,21350,21350,21350,0
20240103,165700,42555650,21350,21350,21350,21350,0
20240103,165600,42555650,21350,21350,21350,21350,0
20240103,165500,42555650,21350,21350,21350,21350,0
20240103,165400,42555650,21350,21350,21350,21350,0
20240103,165300,42555650,21350,21350,21350,21350,0
20240103,165200,42555650,21350,21350,21350,21350,0
20240103,165100,42555650,21350,21350,21350,21350,0
20240103,165000,42555650,21350,21350,21350,21350,0
20240103,164900,42555650,21350,21350,21350,21350,0
20240103,164800,42555650,21350,21350,21350,21350,0
20240103,164700,42555650,21350,21350,21350,21350,0
20240103,164600,42555650,21350,21350,21350,21350,0
20240103,164500,42555650,21350,21350,21350,21350,0
20240103,164400,42555650,21350,21350,21350,21350,0
20240103,164300,42555650,21350,21350,21350,21350,0
20240103,164200,42555650,21350,21350,21350,21350,0
20240103,164100,42555650,21350,21350,21350,21350,0
20240103,164000,42555650,21350,21350,21350,21350,0
20240103,163900,42555650,21350,21350,21350,21350,0
20240103,163800,42555650,21350,21350,21350,21350,0
20240103,163700,42555650,21350,21350,21350,21350,0
20240103,163600,42555650,21350,21350,21350,21350,0
20240103,163500,42555650,21350,21350,21350,21350,32
20240103,163400,42555650,21350,21350,21350,21350,0
20240103,163300,42555650,21350,21350,21350,21350,0
20240103,163200,42555650,21350,21350,21350,21350,0
20240103,163100,42555650,21350,21350,21350,21350,0
20240103,163000,42555650,21350,21350,21350,21350,0
20240103,162900,42555650,21350,21350,21350,21350,0
20240103,162800,42555650,21350,21350,21350,21350,0
20240103,162700,42555650,21350,21350,21350,21350,0
20240103,162600,42555650,21350,21350,21350,21350,0
20240103,162500,42555650,21350,21350,21350,21350,0
20240103,162400,42555650,21350,21350,21350,21350,0
20240103,162300,42555650,21350,21350,21350,21350,0
20240103,162200,42555650,21350,21350,21350,21350,0
20240103,162100,42555650,21350,21350,21350,21350,0
20240103,162000,42555650,21350,21350,21350,21350,0
20240103,161900,42555650,21350,21350,21350,21350,0
20240103,161800,42555650,21350,21350,21350,21350,0
20240103,161700,42555650,21350,21350,21350,21350,0
20240103,161600,42555650,21350,21350,21350,21350,0
20240103,161500,42555650,21350,21350,21350,21350,0
20240103,161400,42555650,21350,21350,21350,21350,0
20240103,161300,42555650,21350,21350,21350,21350,0
20240103,161200,42555650,21350,21350,21350,21350,0
20240103,161100,42555650,21350,21350,21350,21350,0
20240103,161000,42555650,21350,21350,21350,21350,0
20240103,160900,42555650,21350,21350,21350,21350,0
20240103,160800,42555650,21350,21350,21350,21350,0
20240103,160700,42555650,21350,21350,21350,21350,0
20240103,160600,42555650,21350,21350,21350,21350,0
20240103,160500,42555650,21350,21350,21350,21350,32
20240103,160400,42555650,21350,21350,21350,21350,0
20240103,160300,42555650,21350,21350,21350,21350,0
20240103,160200,42555650,21350,21350,21350,21350,0
20240103,160100,42555650,21350,21350,21350,21350,0
20240103,160000,42555650,21350,21350,21350,21350,0
20240103,155900,42555650,21350,21350,21350,21350,0
20240103,155800,42555650,21350,21350,21350,21350,0
20240103,155700,42555650,21350,21350,21350,21350,0
20240103,155600,42555650,21350,21350,21350,21350,0
20240103,155500,42555650,21350,21350,21350,21350,0
20240103,155400,42555650,21350,21350,21350,21350,0
20240103,155300,42555650,21350,21350,21350,21350,0
20240103,155200,42555650,21350,21350,21350,21350,0
20240103,155100,42555650,21350,21350,21350,21350,0
20240103,155000,42555650,21350,21350,21350,21350,0
20240103,154900,42555650,21350,21350,21350,21350,0
20240103,154800,42555650,21350,21350,21350,21350,0
20240103,154700,42555650,21350,21350,21350,21350,0
20240103,154600,42555650,21350,21350,21350,21350,0
20240103,154500,42555650,21350,21350,21350,21350,0
20240103,154400,42555650,21350,21350,21350,21350,0
20240103,154300,42555650,21350,21350,21350,21350,0
20240103,154200,42555650,21350,21350,21350,21350,0
20240103,154100,42555650,21350,21350,21350,21350,0
20240103,154000,42555650,21350,21350,21350,21350,0
20240103,153900,42555650,21350,21350,21350,21350,0
20240103,153800,42555650,21350,21350,21350,21350,0
20240103,153700,42555650,21350,21350,21350,21350,0
20240103,153600,42555650,21350,21350,21350,21350,0
20240103,153500,42555650,21350,21350,21350,21350,32
20240103,153400,42555650,21350,21350,21350,21350,0
20240103,153300,42555650,21350,21350,21350,21350,0
20240103,153200,42555650,21350,21350,21350,21350,0
20240103,153100,42555650,21350,21350,21350,21350,0
20240103,153000,42555650,21350,21350,21350,21350,32
20240103,152900,41872450,21400,21400,21400,21400,0
20240103,152800,41872450,21400,21400,21400,21400,0
20240103,152700,41872450,21400,21400,21400,21400,0
20240103,152600,41872450,21400,21400,21400,21400,0
20240103,152500,41872450,21400,21400,21400,21400,0
20240103,152400,41872450,21400,21400,21400,21400,0
20240103,152300,41872450,21400,21400,21400,21400,0
20240103,152200,41872450,21400,21400,21400,21400,0
20240103,152100,41872450,21400,21400,21400,21400,0
20240103,152000,41872450,21400,21400,21400,21400,0
20240103,151900,41872450,21400,21400,21400,21400,0
20240103,151800,41872450,21400,21350,21400,21350,50
20240103,151700,40804550,21100,21100,21100,21100,0
20240103,151600,40804550,21100,21100,21100,21100,0
20240103,151500,40804550,21100,21100,21100,21100,0
20240103,151400,40804550,21100,21100,21100,21100,0
20240103,151300,40804550,21100,21100,21100,21100,0
20240103,151200,40804550,21100,21100,21100,21100,0
20240103,151100,40804550,21100,21100,21100,21100,0
20240103,151000,40804550,21100,21100,21100,21100,0
20240103,150900,40804550,21100,21100,21100,21100,0
20240103,150800,40804550,21100,21100,21100,21050,78
20240103,150700,39158850,21200,21200,21200,21200,5
20240103,150600,39052850,21350,21350,21350,21350,0
20240103,150500,39052850,21350,21350,21350,21350,0
20240103,150400,39052850,21350,21350,21350,21350,0
20240103,150300,39052850,21350,21350,21350,21350,0
20240103,150200,39052850,21350,21350,21350,21350,0
20240103,150100,39052850,21350,21350,21350,21350,0
20240103,150000,39052850,21350,21350,21350,21350,0
20240103,145900,39052850,21350,21350,21350,21350,25
20240103,145800,38519100,21350,21350,21350,21350,0
20240103,145700,38519100,21350,21350,21350,21350,0
20240103,145600,38519100,21350,21350,21350,21350,30
20240103,145500,37878600,21400,21400,21400,21400,0
20240103,145400,37878600,21400,21400,21400,21400,0
20240103,145300,37878600,21400,21400,21400,21400,0
20240103,145200,37878600,21400,21200,21400,21200,127
20240103,145100,35182700,21000,21000,21000,21000,6
20240103,145000,35056700,20950,20950,20950,20950,0
20240103,144900,35056700,20950,20950,20950,20950,0
20240103,144800,35056700,20950,20950,20950,20950,0
20240103,144700,35056700,20950,20950,20950,20950,0
20240103,144600,35056700,20950,20950,20950,20950,0
20240103,144500,35056700,20950,20950,20950,20950,0
20240103,144400,35056700,20950,20950,20950,20950,0
20240103,144300,35056700,20950,20950,20950,20950,0
20240103,144200,35056700,20950,20950,20950,20950,0
20240103,144100,35056700,20950,20950,20950,20950,0
20240103,144000,35056700,20950,20950,20950,20950,0
20240103,143900,35056700,20950,20950,20950,20950,0
20240103,143800,35056700,20950,20950,20950,20950,0
20240103,143700,35056700,20950,20950,20950,20950,0
20240103,143600,35056700,20950,20950,20950,20950,50
20240103,143500,34009200,21200,21200,21200,21200,0
20240103,143400,34009200,21200,21100,21200,21100,130
20240103,143300,31257700,20850,20850,20850,20850,0
20240103,143200,31257700,20850,20850,20850,20850,0
20240103,143100,31257700,20850,20850,20850,20850,0
20240103,143000,31257700,20850,20850,20850,20850,0
20240103,142900,31257700,20850,20850,20850,20850,0
20240103,142800,31257700,20850,20850,20850,20850,0
20240103,142700,31257700,20850,20850,20850,20850,0
20240103,142600,31257700,20850,20850,20850,20850,0
20240103,142500,31257700,20850,20850,20850,20850,0
20240103,142400,31257700,20850,20850,20850,20850,0
20240103,142300,31257700,20850,20850,20850,20850,0
20240103,142200,31257700,20850,20850,20850,20850,0
20240103,142100,31257700,20850,20850,20850,20850,0
20240103,142000,31257700,20850,20950,20950,20850,100
20240103,141900,29169400,21000,21000,21000,21000,38
20240103,141800,28371400,21000,21000,21000,21000,0
20240103,141700,28371400,21000,21000,21000,21000,0
20240103,141600,28371400,21000,21000,21000,21000,0
20240103,141500,28371400,21000,21000,21000,21000,0
20240103,141400,28371400,21000,21000,21000,21000,0
20240103,141300,28371400,21000,21000,21000,21000,0
20240103,141200,28371400,21000,21000,21000,21000,0
20240103,141100,28371400,21000,21000,21000,21000,0
20240103,141000,28371400,21000,21000,21000,21000,0
20240103,140900,28371400,21000,21000,21000,21000,0
20240103,140800,28371400,21000,21000,21000,21000,0
20240103,140700,28371400,21000,21000,21000,21000,0
20240103,140600,28371400,21000,21000,21000,21000,0
20240103,140500,28371400,21000,21000,21000,21000,0
20240103,140400,28371400,21000,21000,21000,21000,0
20240103,140300,28371400,21000,21000,21000,21000,0
20240103,140200,28371400,21000,21000,21000,21000,49
20240103,140100,27342400,21100,21100,21100,21100,0
20240103,140000,27342400,21100,21100,21100,21100,0
20240103,135900,27342400,21100,21100,21100,21100,0
20240103,135800,27342400,21100,21100,21100,21100,0
20240103,135700,27342400,21100,21100,21100,21100,0
20240103,135600,27342400,21100,21100,21100,21100,0
20240103,135500,27342400,21100,21100,21100,21100,0
20240103,135400,27342400,21100,21100,21100,21100,0
20240103,135300,27342400,21100,21100,21100,21100,0
20240103,135200,27342400,21100,21100,21100,21100,0
20240103,135100,27342400,21100,21100,21100,21100,0
20240103,135000,27342400,21100,21100,21100,21100,0
20240103,134900,27342400,21100,21100,21100,21100,0
20240103,134800,27342400,21100,21100,21100,21100,0
20240103,134700,27342400,21100,21100,21100,21100,0
20240103,134600,27342400,21100,21100,21100,21100,0
20240103,134500,27342400,21100,21100,21100,21100,0
20240103,134400,27342400,21100,21100,21100,21100,0
20240103,134300,27342400,21100,21100,21100,21100,0
20240103,134200,27342400,21100,21100,21100,21100,0
20240103,134100,27342400,21100,21100,21100,21100,0
20240103,134000,27342400,21100,21100,21100,21100,0
20240103,133900,27342400,21100,21100,21100,21100,0
20240103,133800,27342400,21100,21100,21100,21100,0
20240103,133700,27342400,21100,21100,21100,21100,0
20240103,133600,27342400,21100,21100,21100,21100,0
20240103,133500,27342400,21100,21100,21100,21100,0
20240103,133400,27342400,21100,21100,21100,21100,0
20240103,133300,27342400,21100,21100,21100,21100,0
20240103,133200,27342400,21100,21100,21100,21100,0
20240103,133100,27342400,21100,21100,21100,21100,0
20240103,133000,27342400,21100,21100,21100,21100,0
20240103,132900,27342400,21100,21100,21100,21100,0
20240103,132800,27342400,21100,21100,21100,21100,0
20240103,132700,27342400,21100,21100,21100,21100,0
20240103,132600,27342400,21100,21100,21100,21100,0
20240103,132500,27342400,21100,21100,21100,21100,0
20240103,132400,27342400,21100,21100,21100,21100,0
20240103,132300,27342400,21100,21100,21100,21100,0
20240103,132200,27342400,21100,21100,21100,21100,0
20240103,132100,27342400,21100,21100,21100,21100,0
20240103,132000,27342400,21100,21100,21100,21100,0
20240103,131900,27342400,21100,21100,21100,21100,0
20240103,131800,27342400,21100,21100,21100,21100,0
20240103,131700,27342400,21100,21100,21100,21100,0
20240103,131600,27342400,21100,21100,21100,21100,0
20240103,131500,27342400,21100,21100,21100,21100,0
20240103,131400,27342400,21100,21100,21100,21100,0
20240103,131300,27342400,21100,21100,21100,21100,0
20240103,131200,27342400,21100,21100,21100,21100,0
20240103,131100,27342400,21100,21100,21100,21100,0
20240103,131000,27342400,21100,21100,21100,21100,0
20240103,130900,27342400,21100,21100,21100,21100,0
20240103,130800,27342400,21100,21100,21100,21100,0
20240103,130700,27342400,21100,21100,21100,21100,0
20240103,130600,27342400,21100,21100,21100,21100,0
20240103,130500,27342400,21100,21100,21100,21100,0
20240103,130400,27342400,21100,21100,21100,21100,0
20240103,130300,27342400,21100,21100,21100,21100,0
20240103,130200,27342400,21100,21100,21100,21100,0
20240103,130100,27342400,21100,21100,21100,21100,0
20240103,130000,27342400,21100,21100,21100,21100,0
20240103,125900,27342400,21100,21100,21100,21100,0
20240103,125800,27342400,21100,21100,21100,21100,71
20240103,125700,25844300,21050,21050,21050,21050,0
20240103,125600,25844300,21050,21050,21050,21050,0
20240103,125500,25844300,21050,21050,21050,21050,0
20240103,125400,25844300,21050,21050,21050,21050,0
20240103,125300,25844300,21050,21050,21050,21050,0
20240103,125200,25844300,21050,21050,21050,21050,0
20240103,125100,25844300,21050,21050,21050,21050,0
20240103,125000,25844300,21050,21050,21050,21050,0
20240103,124900,25844300,21050,21050,21050,21050,0
20240103,124800,25844300,21050,21050,21050,21050,0
20240103,124700,25844300,21050,21050,21050,21050,0
20240103,124600,25844300,21050,21050,21050,21050,0
20240103,124500,25844300,21050,21050,21050,21050,0
20240103,124400,25844300,21050,21050,21050,21050,5
20240103,124300,25739050,21100,21100,21100,21100,0
20240103,124200,25739050,21100,21100,21100,21100,0
20240103,124100,25739050,21100,21100,21100,21100,0
20240103,124000,25739050,21100,21100,21100,21100,0
20240103,123900,25739050,21100,21100,21100,21100,0
20240103,123800,25739050,21100,21100,21100,21100,0
20240103,123700,25739050,21100,21100,21100,21100,0
20240103,123600,25739050,21100,21100,21100,21100,0
20240103,123500,25739050,21100,21100,21100,21100,0
20240103,123400,25739050,21100,21100,21100,21100,5
20240103,123300,25633550,21100,21100,21100,21100,4
20240103,123200,25549150,21100,21100,21100,21100,0
20240103,123100,25549150,21100,21100,21100,21100,5
20240103,123000,25443650,21150,21150,21150,21150,0
20240103,122900,25443650,21150,21150,21150,21150,0
20240103,122800,25443650,21150,21150,21150,21150,0
20240103,122700,25443650,21150,21150,21150,21150,0
20240103,122600,25443650,21150,21150,21150,21150,0
20240103,122500,25443650,21150,21150,21150,21150,0
20240103,122400,25443650,21150,21150,21150,21150,0
20240103,122300,25443650,21150,21150,21150,21150,0
20240103,122200,25443650,21150,21150,21150,21150,0
20240103,122100,25443650,21150,21150,21150,21150,0
20240103,122000,25443650,21150,21150,21150,21150,0
20240103,121900,25443650,21150,21150,21150,21150,0
20240103,121800,25443650,21150,21150,21150,21150,0
20240103,121700,25443650,21150,21150,21150,21150,0
20240103,121600,25443650,21150,21150,21150,21150,0
20240103,121500,25443650,21150,21150,21150,21150,0
20240103,121400,25443650,21150,21150,21150,21150,0
20240103,121300,25443650,21150,21150,21150,21150,0
20240103,121200,25443650,21150,21150,21150,21150,10
20240103,121100,25232150,21150,21150,21150,21150,1
20240103,121000,25211000,21050,21050,21050,21050,0
20240103,120900,25211000,21050,21050,21050,21050,10
20240103,120800,25000500,21000,21000,21000,21000,0
20240103,120700,25000500,21000,21000,21000,21000,0
20240103,120600,25000500,21000,21000,21000,21000,0
20240103,120500,25000500,21000,21000,21000,21000,0
20240103,120400,25000500,21000,21000,21000,21000,0
20240103,120300,25000500,21000,21000,21000,21000,0
20240103,120200,25000500,21000,21000,21000,21000,0
20240103,120100,25000500,21000,21000,21000,21000,0
20240103,120000,25000500,21000,21000,21000,21000,0
20240103,115900,25000500,21000,21000,21000,21000,0
20240103,115800,25000500,21000,21000,21000,21000,0
20240103,115700,25000500,21000,21000,21000,21000,0
20240103,115600,25000500,21000,21000,21000,21000,0
20240103,115500,25000500,21000,21000,21000,21000,0
20240103,115400,25000500,21000,21000,21000,21000,0
20240103,115300,25000500,21000,21000,21000,21000,0
20240103,115200,25000500,21000,21000,21000,21000,0
20240103,115100,25000500,21000,21000,21000,21000,0
20240103,115000,25000500,21000,21000,21000,21000,0
20240103,114900,25000500,21000,21000,21000,21000,0
20240103,114800,25000500,21000,21000,21000,21000,0
20240103,114700,25000500,21000,21000,21000,21000,0
20240103,114600,25000500,21000,21000,21000,21000,0
20240103,114500,25000500,21000,21000,21000,21000,0
20240103,114400,25000500,21000,21000,21000,21000,0
20240103,114300,25000500,21000,21000,21000,21000,0
20240103,114200,25000500,21000,21000,21000,21000,0
20240103,114100,25000500,21000,21000,21000,21000,0
20240103,114000,25000500,21000,21000,21000,21000,0
20240103,113900,25000500,21000,21000,21000,21000,0
20240103,113800,25000500,21000,21000,21000,21000,1
20240103,113700,24979500,21000,21000,21000,21000,0
20240103,113600,24979500,21000,21000,21000,21000,0
20240103,113500,24979500,21000,21000,21000,21000,0
20240103,113400,24979500,21000,21000,21000,21000,35
20240103,113300,24244500,21000,21000,21000,21000,0
20240103,113200,24244500,21000,21000,21000,21000,0
20240103,113100,24244500,21000,21000,21000,21000,0
20240103,113000,24244500,21000,21000,21000,21000,0
20240103,112900,24244500,21000,21000,21000,21000,28
20240103,112800,23656500,21000,21000,21000,21000,14
20240103,112700,23362500,21000,21000,21000,21000,14
20240103,112600,23068500,21150,21150,21150,21150,0
20240103,112500,23068500,21150,21150,21150,21150,0
20240103,112400,23068500,21150,21150,21150,21150,1
20240103,112300,23047350,21150,21150,21150,21150,0
20240103,112200,23047350,21150,21150,21150,21150,0
20240103,112100,23047350,21150,21150,21150,21150,0
20240103,112000,23047350,21150,21150,21150,21150,1
20240103,111900,23026200,21150,21150,21150,21150,0
20240103,111800,23026200,21150,21150,21150,21150,0
20240103,111700,23026200,21150,21150,21150,21150,0
20240103,111600,23026200,21150,21150,21150,21150,0
20240103,111500,23026200,21150,21150,21150,21150,0
20240103,111400,23026200,21150,21150,21150,21150,0
20240103,111300,23026200,21150,21150,21150,21150,0
20240103,111200,23026200,21150,21150,21150,21150,0
20240103,111100,23026200,21150,21150,21150,21150,0
20240103,111000,23026200,21150,21150,21150,21150,1
20240103,110900,23005050,21150,21150,21150,21150,0
20240103,110800,23005050,21150,21150,21150,21150,0
20240103,110700,23005050,21150,21150,21150,21150,0
20240103,110600,23005050,21150,21150,21150,21150,0
20240103,110500,23005050,21150,21150,21150,21150,1
20240103,110400,22983900,21150,21150,21150,21150,1
20240103,110300,22962750,21150,21200,21200,21150,60
20240103,110200,21693650,21150,21150,21150,21150,6
20240103,110100,21566750,21150,21150,21150,21150,55
20240103,110000,20403500,21150,21150,21150,21150,0
20240103,105900,20403500,21150,21000,21150,21000,333
20240103,105800,13365550,21000,21000,21000,21000,0
20240103,105700,13365550,21000,21000,21000,21000,0
20240103,105600,13365550,21000,21000,21000,21000,1
20240103,105500,13344550,20950,20950,20950,20950,0
20240103,105400,13344550,20950,20950,20950,20950,0
20240103,105300,13344550,20950,20950,20950,20950,0
20240103,105200,13344550,20950,20950,20950,20950,0
20240103,105100,13344550,20950,20950,20950,20950,0
20240103,105000,13344550,20950,20950,20950,20950,0
20240103,104900,13344550,20950,20950,20950,20950,0
20240103,104800,13344550,20950,20950,20950,20950,20
20240103,104700,12925550,20950,20950,20950,20950,0
20240103,104600,12925550,20950,20950,20950,20950,0
20240103,104500,12925550,20950,20950,20950,20950,53
20240103,104400,11815200,21000,21000,21000,21000,0
20240103,104300,11815200,21000,21000,21000,21000,0
20240103,104200,11815200,21000,21000,21000,21000,1
20240103,104100,11794200,21000,21000,21000,21000,2
20240103,104000,11752200,21000,21000,21000,21000,0
20240103,103900,11752200,21000,21000,21000,21000,0
20240103,103800,11752200,21000,21000,21000,21000,0
20240103,103700,11752200,21000,21000,21000,21000,0
20240103,103600,11752200,21000,21000,21000,21000,0
20240103,103500,11752200,21000,21000,21000,21000,0
20240103,103400,11752200,21000,21000,21000,21000,0
20240103,103300,11752200,21000,21000,21000,21000,0
20240103,103200,11752200,21000,21000,21000,21000,0
20240103,103100,11752200,21000,21000,21000,21000,0
20240103,103000,11752200,21000,21000,21000,21000,0
20240103,102900,11752200,21000,21000,21000,21000,0
20240103,102800,11752200,21000,21000,21000,21000,2
20240103,102700,11710200,20900,20900,20900,20900,0
20240103,102600,11710200,20900,20900,20900,20900,0
20240103,102500,11710200,20900,20900,20900,20900,0
20240103,102400,11710200,20900,20900,20900,20900,0
20240103,102300,11710200,20900,20900,20900,20900,0
20240103,102200,11710200,20900,20900,20900,20900,0
20240103,102100,11710200,20900,20900,20900,20900,0
20240103,102000,11710200,20900,20900,20900,20900,0
20240103,101900,11710200,20900,20900,20900,20900,0
20240103,101800,11710200,20900,20900,20900,20900,113
20240103,101700,9348500,20900,20900,20900,20900,0
20240103,101600,9348500,20900,20900,20900,20900,1
20240103,101500,9327600,21000,21000,21000,21000,0
20240103,101400,9327600,21000,21000,21000,21000,2
20240103,101300,9285600,20900,20900,20900,20900,0
20240103,101200,9285600,20900,20900,20900,20900,0
20240103,101100,9285600,20900,20900,20900,20900,0
20240103,101000,9285600,20900,20900,20900,20900,0
20240103,100900,9285600,20900,20900,20900,20900,0
20240103,100800,9285600,20900,20900,20900,20900,0
20240103,100700,9285600,20900,20900,20900,20900,2
20240103,100600,9243800,21000,21000,21000,21000,0
20240103,100500,9243800,21000,21000,21000,21000,0
20240103,100400,9243800,21000,21000,21000,21000,0
20240103,100300,9243800,21000,21000,21000,21000,0
20240103,100200,9243800,21000,21000,21000,21000,0
20240103,100100,9243800,21000,21000,21000,21000,0
20240103,100000,9243800,21000,21000,21000,21000,2
20240103,095900,9201800,20900,20900,20900,20900,0
20240103,095800,9201800,20900,20900,20900,20900,0
20240103,095700,9201800,20900,20900,20900,20900,0
20240103,095600,9201800,20900,20900,20900,20900,0
20240103,095500,9201800,20900,20900,20900,20900,0
20240103,095400,9201800,20900,20900,20900,20900,0
20240103,095300,9201800,20900,20900,20900,20900,2
20240103,095200,9160000,21100,21100,21100,21100,0
20240103,095100,9160000,21100,21100,21100,21100,0
20240103,095000,9160000,21100,21100,21100,21100,0
20240103,094900,9160000,21100,20950,21100,20950,3
20240103,094800,9097000,20950,20950,20950,20950,0
20240103,094700,9097000,20950,20950,20950,20950,0
20240103,094600,9097000,20950,20950,20950,20950,2
20240103,094500,9055100,20950,20950,20950,20950,20
20240103,094400,8636100,20850,20850,20850,20850,0
20240103,094300,8636100,20850,20850,20850,20850,0
20240103,094200,8636100,20850,20850,20850,20850,12
20240103,094100,8385900,20850,20850,20850,20850,0
20240103,094000,8385900,20850,20850,20850,20850,7
20240103,093900,8239950,20900,20900,20900,20900,0
20240103,093800,8239950,20900,20900,20900,20900,0
20240103,093700,8239950,20900,20900,20900,20900,3
20240103,093600,8177250,20900,20900,20900,20900,0
20240103,093500,8177250,20900,20900,20900,20900,0
20240103,093400,8177250,20900,20900,20900,20900,49
20240103,093300,7153150,20900,20900,20900,20900,200
20240103,093200,2973150,20950,20950,20950,20950,2
20240103,093100,2931250,20950,20950,20950,20950,2
20240103,093000,2889350,20950,20950,20950,20950,0
20240103,092900,2889350,20950,20950,20950,20950,0
20240103,092800,2889350,20950,20950,20950,20950,1
20240103,092700,2868400,20950,20950,20950,20950,0
20240103,092600,2868400,20950,20950,20950,20950,0
20240103,092500,2868400,20950,20950,20950,20950,0
20240103,092400,2868400,20950,20950,20950,20950,0
20240103,092300,2868400,20950,20950,20950,20950,0
20240103,092200,2868400,20950,20950,20950,20950,0
20240103,092100,2868400,20950,20950,20950,20950,0
20240103,092000,2868400,20950,20950,20950,20950,0
20240103,091900,2868400,20950,20950,20950,20950,0
20240103,091800,2868400,20950,20950,20950,20950,3
20240103,091700,2805550,20950,20950,20950,20950,0
20240103,091600,2805550,20950,20950,20950,20950,0
20240103,091500,2805550,20950,20950,20950,20950,0
20240103,091400,2805550,20950,20950,20950,20950,0
20240103,091300,2805550,20950,20950,20950,20950,0
20240103,091200,2805550,20950,20950,20950,20950,0
20240103,091100,2805550,20950,20950,20950,20950,0
20240103,091000,2805550,20950,20950,20950,20950,0
20240103,090900,2805550,20950,20950,20950,20950,0
20240103,090800,2805550,20950,20950,20950,20950,0
20240103,090700,2805550,20950,20950,20950,20950,0
20240103,090600,2805550,20950,20950,20950,20950,0
20240103,090500,2805550,20950,20950,20950,20950,0
20240103,090400,2805550,20950,20950,20950,20950,0
20240103,090300,2805550,20950,20950,20950,20950,0
20240103,090200,2805550,20950,20950,20950,20950,0
20240103,090100,2805550,20950,20950,20950,20950,5
20240103,090000,2700800,21100,21100,21100,21100,128