KissMeData/001770/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,183500,41496200,21200,21200,21200,21200,49
20240105,183400,41496200,21200,21200,21200,21200,0
20240105,183300,41496200,21200,21200,21200,21200,0
20240105,183200,41496200,21200,21200,21200,21200,0
20240105,183100,41496200,21200,21200,21200,21200,0
20240105,183000,41496200,21200,21200,21200,21200,0
20240105,182900,41496200,21200,21200,21200,21200,0
20240105,182800,41496200,21200,21200,21200,21200,0
20240105,182700,41496200,21200,21200,21200,21200,0
20240105,182600,41496200,21200,21200,21200,21200,0
20240105,182500,41496200,21200,21200,21200,21200,0
20240105,182400,41496200,21200,21200,21200,21200,0
20240105,182300,41496200,21200,21200,21200,21200,0
20240105,182200,41496200,21200,21200,21200,21200,0
20240105,182100,41496200,21200,21200,21200,21200,0
20240105,182000,41496200,21200,21200,21200,21200,0
20240105,181900,41496200,21200,21200,21200,21200,0
20240105,181800,41496200,21200,21200,21200,21200,0
20240105,181700,41496200,21200,21200,21200,21200,0
20240105,181600,41496200,21200,21200,21200,21200,0
20240105,181500,41496200,21200,21200,21200,21200,0
20240105,181400,41496200,21200,21200,21200,21200,0
20240105,181300,41496200,21200,21200,21200,21200,0
20240105,181200,41496200,21200,21200,21200,21200,0
20240105,181100,41496200,21200,21200,21200,21200,0
20240105,181000,41496200,21200,21200,21200,21200,0
20240105,180900,41496200,21200,21200,21200,21200,0
20240105,180800,41496200,21200,21200,21200,21200,0
20240105,180700,41496200,21200,21200,21200,21200,0
20240105,180600,41496200,21200,21200,21200,21200,0
20240105,180500,41496200,21200,21200,21200,21200,49
20240105,180400,41496200,21200,21200,21200,21200,0
20240105,180300,41496200,21200,21200,21200,21200,0
20240105,180200,41496200,21200,21200,21200,21200,0
20240105,180100,41496200,21200,21200,21200,21200,0
20240105,180000,41496200,21200,21200,21200,21200,0
20240105,175900,41496200,21200,21200,21200,21200,0
20240105,175800,41496200,21200,21200,21200,21200,0
20240105,175700,41496200,21200,21200,21200,21200,0
20240105,175600,41496200,21200,21200,21200,21200,0
20240105,175500,41496200,21200,21200,21200,21200,0
20240105,175400,41496200,21200,21200,21200,21200,0
20240105,175300,41496200,21200,21200,21200,21200,0
20240105,175200,41496200,21200,21200,21200,21200,0
20240105,175100,41496200,21200,21200,21200,21200,0
20240105,175000,41496200,21200,21200,21200,21200,0
20240105,174900,41496200,21200,21200,21200,21200,0
20240105,174800,41496200,21200,21200,21200,21200,0
20240105,174700,41496200,21200,21200,21200,21200,0
20240105,174600,41496200,21200,21200,21200,21200,0
20240105,174500,41496200,21200,21200,21200,21200,0
20240105,174400,41496200,21200,21200,21200,21200,0
20240105,174300,41496200,21200,21200,21200,21200,0
20240105,174200,41496200,21200,21200,21200,21200,0
20240105,174100,41496200,21200,21200,21200,21200,0
20240105,174000,41496200,21200,21200,21200,21200,0
20240105,173900,41496200,21200,21200,21200,21200,0
20240105,173800,41496200,21200,21200,21200,21200,0
20240105,173700,41496200,21200,21200,21200,21200,0
20240105,173600,41496200,21200,21200,21200,21200,0
20240105,173500,41496200,21200,21200,21200,21200,49
20240105,173400,41496200,21200,21200,21200,21200,0
20240105,173300,41496200,21200,21200,21200,21200,0
20240105,173200,41496200,21200,21200,21200,21200,0
20240105,173100,41496200,21200,21200,21200,21200,0
20240105,173000,41496200,21200,21200,21200,21200,0
20240105,172900,41496200,21200,21200,21200,21200,0
20240105,172800,41496200,21200,21200,21200,21200,0
20240105,172700,41496200,21200,21200,21200,21200,0
20240105,172600,41496200,21200,21200,21200,21200,0
20240105,172500,41496200,21200,21200,21200,21200,0
20240105,172400,41496200,21200,21200,21200,21200,0
20240105,172300,41496200,21200,21200,21200,21200,0
20240105,172200,41496200,21200,21200,21200,21200,0
20240105,172100,41496200,21200,21200,21200,21200,0
20240105,172000,41496200,21200,21200,21200,21200,0
20240105,171900,41496200,21200,21200,21200,21200,0
20240105,171800,41496200,21200,21200,21200,21200,0
20240105,171700,41496200,21200,21200,21200,21200,0
20240105,171600,41496200,21200,21200,21200,21200,0
20240105,171500,41496200,21200,21200,21200,21200,0
20240105,171400,41496200,21200,21200,21200,21200,0
20240105,171300,41496200,21200,21200,21200,21200,0
20240105,171200,41496200,21200,21200,21200,21200,0
20240105,171100,41496200,21200,21200,21200,21200,0
20240105,171000,41496200,21200,21200,21200,21200,0
20240105,170900,41496200,21200,21200,21200,21200,0
20240105,170800,41496200,21200,21200,21200,21200,0
20240105,170700,41496200,21200,21200,21200,21200,0
20240105,170600,41496200,21200,21200,21200,21200,0
20240105,170500,41496200,21200,21200,21200,21200,49
20240105,170400,41496200,21200,21200,21200,21200,0
20240105,170300,41496200,21200,21200,21200,21200,0
20240105,170200,41496200,21200,21200,21200,21200,0
20240105,170100,41496200,21200,21200,21200,21200,0
20240105,170000,41496200,21200,21200,21200,21200,0
20240105,165900,41496200,21200,21200,21200,21200,0
20240105,165800,41496200,21200,21200,21200,21200,0
20240105,165700,41496200,21200,21200,21200,21200,0
20240105,165600,41496200,21200,21200,21200,21200,0
20240105,165500,41496200,21200,21200,21200,21200,0
20240105,165400,41496200,21200,21200,21200,21200,0
20240105,165300,41496200,21200,21200,21200,21200,0
20240105,165200,41496200,21200,21200,21200,21200,0
20240105,165100,41496200,21200,21200,21200,21200,0
20240105,165000,41496200,21200,21200,21200,21200,0
20240105,164900,41496200,21200,21200,21200,21200,0
20240105,164800,41496200,21200,21200,21200,21200,0
20240105,164700,41496200,21200,21200,21200,21200,0
20240105,164600,41496200,21200,21200,21200,21200,0
20240105,164500,41496200,21200,21200,21200,21200,0
20240105,164400,41496200,21200,21200,21200,21200,0
20240105,164300,41496200,21200,21200,21200,21200,0
20240105,164200,41496200,21200,21200,21200,21200,0
20240105,164100,41496200,21200,21200,21200,21200,0
20240105,164000,41496200,21200,21200,21200,21200,0
20240105,163900,41496200,21200,21200,21200,21200,0
20240105,163800,41496200,21200,21200,21200,21200,0
20240105,163700,41496200,21200,21200,21200,21200,0
20240105,163600,41496200,21200,21200,21200,21200,0
20240105,163500,41496200,21200,21200,21200,21200,49
20240105,163400,41496200,21200,21200,21200,21200,0
20240105,163300,41496200,21200,21200,21200,21200,0
20240105,163200,41496200,21200,21200,21200,21200,0
20240105,163100,41496200,21200,21200,21200,21200,0
20240105,163000,41496200,21200,21200,21200,21200,0
20240105,162900,41496200,21200,21200,21200,21200,0
20240105,162800,41496200,21200,21200,21200,21200,0
20240105,162700,41496200,21200,21200,21200,21200,0
20240105,162600,41496200,21200,21200,21200,21200,0
20240105,162500,41496200,21200,21200,21200,21200,0
20240105,162400,41496200,21200,21200,21200,21200,0
20240105,162300,41496200,21200,21200,21200,21200,0
20240105,162200,41496200,21200,21200,21200,21200,0
20240105,162100,41496200,21200,21200,21200,21200,0
20240105,162000,41496200,21200,21200,21200,21200,0
20240105,161900,41496200,21200,21200,21200,21200,0
20240105,161800,41496200,21200,21200,21200,21200,0
20240105,161700,41496200,21200,21200,21200,21200,0
20240105,161600,41496200,21200,21200,21200,21200,0
20240105,161500,41496200,21200,21200,21200,21200,0
20240105,161400,41496200,21200,21200,21200,21200,0
20240105,161300,41496200,21200,21200,21200,21200,0
20240105,161200,41496200,21200,21200,21200,21200,0
20240105,161100,41496200,21200,21200,21200,21200,0
20240105,161000,41496200,21200,21200,21200,21200,0
20240105,160900,41496200,21200,21200,21200,21200,0
20240105,160800,41496200,21200,21200,21200,21200,0
20240105,160700,41496200,21200,21200,21200,21200,0
20240105,160600,41496200,21200,21200,21200,21200,0
20240105,160500,41496200,21200,21200,21200,21200,49
20240105,160400,41496200,21200,21200,21200,21200,0
20240105,160300,41496200,21200,21200,21200,21200,0
20240105,160200,41496200,21200,21200,21200,21200,0
20240105,160100,41496200,21200,21200,21200,21200,0
20240105,160000,41496200,21200,21200,21200,21200,0
20240105,155900,41496200,21200,21200,21200,21200,0
20240105,155800,41496200,21200,21200,21200,21200,0
20240105,155700,41496200,21200,21200,21200,21200,0
20240105,155600,41496200,21200,21200,21200,21200,0
20240105,155500,41496200,21200,21200,21200,21200,0
20240105,155400,41496200,21200,21200,21200,21200,0
20240105,155300,41496200,21200,21200,21200,21200,0
20240105,155200,41496200,21200,21200,21200,21200,0
20240105,155100,41496200,21200,21200,21200,21200,0
20240105,155000,41496200,21200,21200,21200,21200,0
20240105,154900,41496200,21200,21200,21200,21200,0
20240105,154800,41496200,21200,21200,21200,21200,0
20240105,154700,41496200,21200,21200,21200,21200,0
20240105,154600,41496200,21200,21200,21200,21200,0
20240105,154500,41496200,21200,21200,21200,21200,0
20240105,154400,41496200,21200,21200,21200,21200,0
20240105,154300,41496200,21200,21200,21200,21200,0
20240105,154200,41496200,21200,21200,21200,21200,0
20240105,154100,41496200,21200,21200,21200,21200,0
20240105,154000,41496200,21200,21200,21200,21200,0
20240105,153900,41496200,21200,21200,21200,21200,0
20240105,153800,41496200,21200,21200,21200,21200,0
20240105,153700,41496200,21200,21200,21200,21200,0
20240105,153600,41496200,21200,21200,21200,21200,0
20240105,153500,41496200,21200,21200,21200,21200,49
20240105,153400,41496200,21200,21200,21200,21200,0
20240105,153300,41496200,21200,21200,21200,21200,0
20240105,153200,41496200,21200,21200,21200,21200,0
20240105,153100,41496200,21200,21200,21200,21200,0
20240105,153000,41496200,21200,21200,21200,21200,49
20240105,152900,40457400,21150,21150,21150,21150,0
20240105,152800,40457400,21150,21150,21150,21150,0
20240105,152700,40457400,21150,21150,21150,21150,0
20240105,152600,40457400,21150,21150,21150,21150,0
20240105,152500,40457400,21150,21150,21150,21150,0
20240105,152400,40457400,21150,21150,21150,21150,0
20240105,152300,40457400,21150,21150,21150,21150,0
20240105,152200,40457400,21150,21150,21150,21150,0
20240105,152100,40457400,21150,21150,21150,21150,0
20240105,152000,40457400,21150,21150,21150,21150,0
20240105,151900,40457400,21150,21150,21150,21150,0
20240105,151800,40457400,21150,21150,21150,21150,0
20240105,151700,40457400,21150,21150,21150,21150,10
20240105,151600,40245900,21150,21150,21150,21150,0
20240105,151500,40245900,21150,21150,21150,21150,0
20240105,151400,40245900,21150,21150,21150,21150,0
20240105,151300,40245900,21150,21150,21150,21150,0
20240105,151200,40245900,21150,21150,21150,21150,0
20240105,151100,40245900,21150,21150,21150,21150,0
20240105,151000,40245900,21150,21150,21150,21150,17
20240105,150900,39886350,21200,21150,21200,21150,14
20240105,150800,39590200,21150,21150,21150,21150,1
20240105,150700,39569050,21100,21100,21100,21100,0
20240105,150600,39569050,21100,21100,21100,21100,2
20240105,150500,39526850,21000,21000,21000,21000,0
20240105,150400,39526850,21000,21000,21000,21000,0
20240105,150300,39526850,21000,21000,21000,21000,0
20240105,150200,39526850,21000,21000,21000,21000,0
20240105,150100,39526850,21000,21200,21200,21000,710
20240105,150000,24601000,21150,21150,21150,21150,3
20240105,145900,24537550,21150,21150,21150,21150,7
20240105,145800,24389500,21150,21250,21250,21150,2
20240105,145700,24347100,21250,21250,21250,21250,0
20240105,145600,24347100,21250,21250,21250,21250,0
20240105,145500,24347100,21250,21250,21250,21250,0
20240105,145400,24347100,21250,21250,21250,21250,0
20240105,145300,24347100,21250,21250,21250,21250,0
20240105,145200,24347100,21250,21250,21250,21250,0
20240105,145100,24347100,21250,21250,21250,21250,0
20240105,145000,24347100,21250,21250,21250,21250,0
20240105,144900,24347100,21250,21250,21250,21250,0
20240105,144800,24347100,21250,21250,21250,21250,0
20240105,144700,24347100,21250,21200,21250,21200,26
20240105,144600,23795350,21150,21150,21150,21150,0
20240105,144500,23795350,21150,21150,21150,21150,0
20240105,144400,23795350,21150,21150,21150,21150,4
20240105,144300,23710750,21200,21200,21200,21200,0
20240105,144200,23710750,21200,21200,21200,21200,0
20240105,144100,23710750,21200,21200,21200,21200,0
20240105,144000,23710750,21200,21200,21200,21200,0
20240105,143900,23710750,21200,21200,21200,21200,0
20240105,143800,23710750,21200,21200,21200,21200,0
20240105,143700,23710750,21200,21200,21200,21200,0
20240105,143600,23710750,21200,21200,21200,21200,0
20240105,143500,23710750,21200,21200,21200,21200,0
20240105,143400,23710750,21200,21200,21200,21200,12
20240105,143300,23456350,21150,21150,21150,21150,0
20240105,143200,23456350,21150,21150,21150,21150,0
20240105,143100,23456350,21150,21150,21150,21150,0
20240105,143000,23456350,21150,21150,21150,21150,0
20240105,142900,23456350,21150,21150,21150,21150,0
20240105,142800,23456350,21150,21150,21150,21150,0
20240105,142700,23456350,21150,21150,21150,21150,0
20240105,142600,23456350,21150,21150,21150,21150,0
20240105,142500,23456350,21150,21150,21150,21150,0
20240105,142400,23456350,21150,21150,21150,21150,0
20240105,142300,23456350,21150,21150,21150,21150,0
20240105,142200,23456350,21150,21150,21150,21150,0
20240105,142100,23456350,21150,21150,21150,21150,0
20240105,142000,23456350,21150,21150,21150,21150,0
20240105,141900,23456350,21150,21150,21150,21150,56
20240105,141800,22271950,21150,21150,21150,21150,0
20240105,141700,22271950,21150,21150,21150,21150,0
20240105,141600,22271950,21150,21150,21150,21150,0
20240105,141500,22271950,21150,21150,21150,21150,0
20240105,141400,22271950,21150,21150,21150,21150,0
20240105,141300,22271950,21150,21150,21150,21150,0
20240105,141200,22271950,21150,21150,21150,21150,0
20240105,141100,22271950,21150,21150,21150,21150,0
20240105,141000,22271950,21150,21150,21150,21150,0
20240105,140900,22271950,21150,21150,21150,21150,0
20240105,140800,22271950,21150,21150,21150,21150,0
20240105,140700,22271950,21150,21150,21150,21150,2
20240105,140600,22229650,21150,21150,21150,21150,0
20240105,140500,22229650,21150,21150,21150,21150,0
20240105,140400,22229650,21150,21150,21150,21150,0
20240105,140300,22229650,21150,21150,21150,21150,0
20240105,140200,22229650,21150,21150,21150,21150,0
20240105,140100,22229650,21150,21150,21150,21150,0
20240105,140000,22229650,21150,21150,21150,21150,0
20240105,135900,22229650,21150,21150,21150,21150,0
20240105,135800,22229650,21150,21150,21150,21150,0
20240105,135700,22229650,21150,21150,21150,21150,0
20240105,135600,22229650,21150,21150,21150,21150,0
20240105,135500,22229650,21150,21150,21150,21150,0
20240105,135400,22229650,21150,21150,21150,21150,50
20240105,135300,21172150,21150,21150,21150,21150,0
20240105,135200,21172150,21150,21150,21150,21150,0
20240105,135100,21172150,21150,21150,21150,21150,0
20240105,135000,21172150,21150,21150,21150,21150,0
20240105,134900,21172150,21150,21150,21150,21150,0
20240105,134800,21172150,21150,21150,21150,21150,0
20240105,134700,21172150,21150,21150,21150,21150,0
20240105,134600,21172150,21150,21150,21150,21150,0
20240105,134500,21172150,21150,21150,21150,21150,0
20240105,134400,21172150,21150,21150,21150,21150,0
20240105,134300,21172150,21150,21150,21150,21150,0
20240105,134200,21172150,21150,21150,21150,21150,0
20240105,134100,21172150,21150,21150,21150,21150,0
20240105,134000,21172150,21150,21150,21150,21150,50
20240105,133900,20114650,21150,21150,21150,21150,0
20240105,133800,20114650,21150,21150,21150,21150,0
20240105,133700,20114650,21150,21150,21150,21150,0
20240105,133600,20114650,21150,21150,21150,21150,0
20240105,133500,20114650,21150,21150,21150,21150,0
20240105,133400,20114650,21150,21150,21150,21150,0
20240105,133300,20114650,21150,21150,21150,21150,0
20240105,133200,20114650,21150,21150,21150,21150,0
20240105,133100,20114650,21150,21150,21150,21150,0
20240105,133000,20114650,21150,21150,21150,21150,0
20240105,132900,20114650,21150,21150,21150,21150,0
20240105,132800,20114650,21150,21150,21150,21150,0
20240105,132700,20114650,21150,21150,21150,21150,0
20240105,132600,20114650,21150,21150,21150,21150,0
20240105,132500,20114650,21150,21150,21150,21150,0
20240105,132400,20114650,21150,21150,21150,21150,0
20240105,132300,20114650,21150,21150,21150,21150,0
20240105,132200,20114650,21150,21150,21150,21150,0
20240105,132100,20114650,21150,21150,21150,21150,0
20240105,132000,20114650,21150,21150,21150,21150,0
20240105,131900,20114650,21150,21150,21150,21150,0
20240105,131800,20114650,21150,21150,21150,21150,0
20240105,131700,20114650,21150,21150,21150,21150,20
20240105,131600,19691650,21150,21150,21150,21150,51
20240105,131500,18613000,21150,21150,21150,21150,0
20240105,131400,18613000,21150,21150,21150,21150,0
20240105,131300,18613000,21150,21150,21150,21150,0
20240105,131200,18613000,21150,21150,21150,21150,0
20240105,131100,18613000,21150,21150,21150,21150,0
20240105,131000,18613000,21150,21150,21150,21150,0
20240105,130900,18613000,21150,21150,21150,21150,0
20240105,130800,18613000,21150,21150,21150,21150,0
20240105,130700,18613000,21150,21150,21150,21150,41
20240105,130600,17745850,21150,21150,21150,21150,0
20240105,130500,17745850,21150,21150,21150,21150,9
20240105,130400,17555500,21200,21200,21200,21200,0
20240105,130300,17555500,21200,21200,21200,21200,0
20240105,130200,17555500,21200,21200,21200,21200,1
20240105,130100,17534300,21200,21200,21200,21200,0
20240105,130000,17534300,21200,21200,21200,21200,1
20240105,125900,17513100,21200,21200,21200,21200,0
20240105,125800,17513100,21200,21200,21200,21200,1
20240105,125700,17491900,21150,21150,21150,21150,0
20240105,125600,17491900,21150,21150,21150,21150,0
20240105,125500,17491900,21150,21150,21150,21150,0
20240105,125400,17491900,21150,21150,21150,21150,0
20240105,125300,17491900,21150,21150,21150,21150,0
20240105,125200,17491900,21150,21150,21150,21150,0
20240105,125100,17491900,21150,21150,21150,21150,0
20240105,125000,17491900,21150,21150,21150,21150,0
20240105,124900,17491900,21150,21150,21150,21150,0
20240105,124800,17491900,21150,21150,21150,21150,0
20240105,124700,17491900,21150,21150,21150,21150,0
20240105,124600,17491900,21150,21150,21150,21150,0
20240105,124500,17491900,21150,21150,21150,21150,0
20240105,124400,17491900,21150,21150,21150,21150,0
20240105,124300,17491900,21150,21150,21150,21150,0
20240105,124200,17491900,21150,21150,21150,21150,0
20240105,124100,17491900,21150,21150,21150,21150,0
20240105,124000,17491900,21150,21150,21150,21150,0
20240105,123900,17491900,21150,21150,21150,21150,0
20240105,123800,17491900,21150,21150,21150,21150,0
20240105,123700,17491900,21150,21150,21150,21150,0
20240105,123600,17491900,21150,21150,21150,21150,0
20240105,123500,17491900,21150,21150,21150,21150,0
20240105,123400,17491900,21150,21150,21150,21150,0
20240105,123300,17491900,21150,21150,21150,21150,0
20240105,123200,17491900,21150,21150,21150,21150,0
20240105,123100,17491900,21150,21150,21150,21150,0
20240105,123000,17491900,21150,21150,21150,21150,0
20240105,122900,17491900,21150,21150,21150,21150,0
20240105,122800,17491900,21150,21150,21150,21150,0
20240105,122700,17491900,21150,21150,21150,21150,0
20240105,122600,17491900,21150,21150,21150,21150,0
20240105,122500,17491900,21150,21150,21150,21150,0
20240105,122400,17491900,21150,21150,21150,21150,0
20240105,122300,17491900,21150,21150,21150,21150,0
20240105,122200,17491900,21150,21150,21150,21150,0
20240105,122100,17491900,21150,21150,21150,21150,0
20240105,122000,17491900,21150,21150,21150,21150,0
20240105,121900,17491900,21150,21150,21150,21150,0
20240105,121800,17491900,21150,21150,21150,21150,0
20240105,121700,17491900,21150,21150,21150,21150,0
20240105,121600,17491900,21150,21150,21150,21150,0
20240105,121500,17491900,21150,21150,21150,21150,0
20240105,121400,17491900,21150,21150,21150,21150,0
20240105,121300,17491900,21150,21150,21150,21150,0
20240105,121200,17491900,21150,21150,21150,21150,0
20240105,121100,17491900,21150,21150,21150,21150,0
20240105,121000,17491900,21150,21150,21150,21150,0
20240105,120900,17491900,21150,21150,21150,21150,0
20240105,120800,17491900,21150,21150,21150,21150,0
20240105,120700,17491900,21150,21150,21150,21150,0
20240105,120600,17491900,21150,21150,21150,21150,2
20240105,120500,17449600,21150,21150,21150,21150,75
20240105,120400,15863350,21150,21150,21150,21150,0
20240105,120300,15863350,21150,21150,21150,21150,0
20240105,120200,15863350,21150,21150,21150,21150,0
20240105,120100,15863350,21150,21150,21150,21150,0
20240105,120000,15863350,21150,21150,21150,21150,0
20240105,115900,15863350,21150,21150,21150,21150,0
20240105,115800,15863350,21150,21150,21150,21150,0
20240105,115700,15863350,21150,21150,21150,21150,0
20240105,115600,15863350,21150,21150,21150,21150,0
20240105,115500,15863350,21150,21150,21150,21150,16
20240105,115400,15524950,21150,21150,21150,21150,0
20240105,115300,15524950,21150,21150,21150,21150,0
20240105,115200,15524950,21150,21150,21150,21150,0
20240105,115100,15524950,21150,21150,21150,21150,0
20240105,115000,15524950,21150,21150,21150,21150,0
20240105,114900,15524950,21150,21150,21150,21150,0
20240105,114800,15524950,21150,21150,21150,21150,0
20240105,114700,15524950,21150,21150,21150,21150,0
20240105,114600,15524950,21150,21150,21150,21150,0
20240105,114500,15524950,21150,21150,21150,21150,0
20240105,114400,15524950,21150,21150,21150,21150,0
20240105,114300,15524950,21150,21150,21150,21150,0
20240105,114200,15524950,21150,21150,21150,21150,0
20240105,114100,15524950,21150,21150,21150,21150,0
20240105,114000,15524950,21150,21150,21150,21150,0
20240105,113900,15524950,21150,21150,21150,21150,7
20240105,113800,15376900,21150,21150,21150,21150,0
20240105,113700,15376900,21150,21150,21150,21150,12
20240105,113600,15123100,21150,21150,21150,21150,0
20240105,113500,15123100,21150,21200,21200,21150,542
20240105,113400,3649800,21200,21200,21200,21200,0
20240105,113300,3649800,21200,21200,21200,21200,0
20240105,113200,3649800,21200,21200,21200,21200,0
20240105,113100,3649800,21200,21200,21200,21200,0
20240105,113000,3649800,21200,21200,21200,21200,0
20240105,112900,3649800,21200,21200,21200,21200,0
20240105,112800,3649800,21200,21200,21200,21200,0
20240105,112700,3649800,21200,21200,21200,21200,0
20240105,112600,3649800,21200,21200,21200,21200,0
20240105,112500,3649800,21200,21200,21200,21200,0
20240105,112400,3649800,21200,21200,21200,21200,0
20240105,112300,3649800,21200,21200,21200,21200,0
20240105,112200,3649800,21200,21200,21200,21200,0
20240105,112100,3649800,21200,21200,21200,21200,0
20240105,112000,3649800,21200,21200,21200,21200,0
20240105,111900,3649800,21200,21200,21200,21200,0
20240105,111800,3649800,21200,21200,21200,21200,0
20240105,111700,3649800,21200,21200,21200,21200,0
20240105,111600,3649800,21200,21200,21200,21200,0
20240105,111500,3649800,21200,21200,21200,21200,0
20240105,111400,3649800,21200,21200,21200,21200,0
20240105,111300,3649800,21200,21200,21200,21200,0
20240105,111200,3649800,21200,21200,21200,21200,0
20240105,111100,3649800,21200,21200,21200,21200,0
20240105,111000,3649800,21200,21200,21200,21200,0
20240105,110900,3649800,21200,21350,21350,21200,13
20240105,110800,3373600,21350,21350,21350,21350,0
20240105,110700,3373600,21350,21350,21350,21350,0
20240105,110600,3373600,21350,21350,21350,21350,0
20240105,110500,3373600,21350,21350,21350,21350,0
20240105,110400,3373600,21350,21350,21350,21350,0
20240105,110300,3373600,21350,21350,21350,21350,0
20240105,110200,3373600,21350,21350,21350,21350,0
20240105,110100,3373600,21350,21350,21350,21350,0
20240105,110000,3373600,21350,21350,21350,21350,0
20240105,105900,3373600,21350,21350,21350,21350,0
20240105,105800,3373600,21350,21350,21350,21350,0
20240105,105700,3373600,21350,21350,21350,21350,1
20240105,105600,3352250,21200,21200,21200,21200,0
20240105,105500,3352250,21200,21200,21200,21200,0
20240105,105400,3352250,21200,21200,21200,21200,0
20240105,105300,3352250,21200,21200,21200,21200,0
20240105,105200,3352250,21200,21200,21200,21200,0
20240105,105100,3352250,21200,21200,21200,21200,0
20240105,105000,3352250,21200,21200,21200,21200,0
20240105,104900,3352250,21200,21200,21200,21200,0
20240105,104800,3352250,21200,21200,21200,21200,0
20240105,104700,3352250,21200,21200,21200,21200,0
20240105,104600,3352250,21200,21200,21200,21200,0
20240105,104500,3352250,21200,21200,21200,21200,0
20240105,104400,3352250,21200,21200,21200,21200,0
20240105,104300,3352250,21200,21200,21200,21200,0
20240105,104200,3352250,21200,21200,21200,21200,0
20240105,104100,3352250,21200,21200,21200,21200,0
20240105,104000,3352250,21200,21200,21200,21200,0
20240105,103900,3352250,21200,21200,21200,21200,0
20240105,103800,3352250,21200,21200,21200,21200,0
20240105,103700,3352250,21200,21200,21200,21200,0
20240105,103600,3352250,21200,21200,21200,21200,0
20240105,103500,3352250,21200,21200,21200,21200,1
20240105,103400,3331050,21200,21200,21200,21200,0
20240105,103300,3331050,21200,21200,21200,21200,41
20240105,103200,2461850,21200,21200,21200,21200,0
20240105,103100,2461850,21200,21200,21200,21200,0
20240105,103000,2461850,21200,21200,21200,21200,0
20240105,102900,2461850,21200,21200,21200,21200,0
20240105,102800,2461850,21200,21200,21200,21200,1
20240105,102700,2440650,21150,21150,21150,21150,0
20240105,102600,2440650,21150,21150,21150,21150,0
20240105,102500,2440650,21150,21150,21150,21150,0
20240105,102400,2440650,21150,21150,21150,21150,0
20240105,102300,2440650,21150,21150,21150,21150,0
20240105,102200,2440650,21150,21150,21150,21150,0
20240105,102100,2440650,21150,21150,21150,21150,0
20240105,102000,2440650,21150,21150,21150,21150,0
20240105,101900,2440650,21150,21150,21150,21150,0
20240105,101800,2440650,21150,21150,21150,21150,0
20240105,101700,2440650,21150,21150,21150,21150,0
20240105,101600,2440650,21150,21150,21150,21150,0
20240105,101500,2440650,21150,21150,21150,21150,1
20240105,101400,2419500,21200,21200,21200,21200,0
20240105,101300,2419500,21200,21200,21200,21200,0
20240105,101200,2419500,21200,21200,21200,21200,0
20240105,101100,2419500,21200,21200,21200,21200,0
20240105,101000,2419500,21200,21200,21200,21200,0
20240105,100900,2419500,21200,21200,21200,21200,0
20240105,100800,2419500,21200,21150,21200,21150,51
20240105,100700,1340800,21150,21150,21150,21150,0
20240105,100600,1340800,21150,21150,21150,21150,0
20240105,100500,1340800,21150,21150,21150,21150,0
20240105,100400,1340800,21150,21150,21150,21150,0
20240105,100300,1340800,21150,21150,21150,21150,0
20240105,100200,1340800,21150,21150,21150,21150,0
20240105,100100,1340800,21150,21150,21150,21150,0
20240105,100000,1340800,21150,21150,21150,21150,0
20240105,095900,1340800,21150,21150,21150,21150,0
20240105,095800,1340800,21150,21150,21150,21150,0
20240105,095700,1340800,21150,21150,21150,21150,0
20240105,095600,1340800,21150,21150,21150,21150,0
20240105,095500,1340800,21150,21150,21150,21150,1
20240105,095400,1319650,21200,21200,21200,21200,0
20240105,095300,1319650,21200,21200,21200,21200,0
20240105,095200,1319650,21200,21200,21200,21200,0
20240105,095100,1319650,21200,21200,21200,21200,4
20240105,095000,1234850,21200,21200,21200,21200,0
20240105,094900,1234850,21200,21200,21200,21200,0
20240105,094800,1234850,21200,21200,21200,21200,0
20240105,094700,1234850,21200,21200,21200,21200,0
20240105,094600,1234850,21200,21200,21200,21200,0
20240105,094500,1234850,21200,21200,21200,21200,0
20240105,094400,1234850,21200,21200,21200,21200,0
20240105,094300,1234850,21200,21200,21200,21200,0
20240105,094200,1234850,21200,21200,21200,21200,0
20240105,094100,1234850,21200,21200,21200,21200,0
20240105,094000,1234850,21200,21200,21200,21200,0
20240105,093900,1234850,21200,21200,21200,21200,0
20240105,093800,1234850,21200,21200,21200,21200,0
20240105,093700,1234850,21200,21200,21200,21200,0
20240105,093600,1234850,21200,21200,21200,21200,0
20240105,093500,1234850,21200,21200,21200,21200,1
20240105,093400,1213650,21350,21350,21350,21350,0
20240105,093300,1213650,21350,21350,21350,21350,8
20240105,093200,1042850,21350,21350,21350,21350,0
20240105,093100,1042850,21350,21350,21350,21350,0
20240105,093000,1042850,21350,21350,21350,21350,0
20240105,092900,1042850,21350,21350,21350,21350,0
20240105,092800,1042850,21350,21350,21350,21350,0
20240105,092700,1042850,21350,21350,21350,21350,0
20240105,092600,1042850,21350,21350,21350,21350,0
20240105,092500,1042850,21350,21350,21350,21350,0
20240105,092400,1042850,21350,21300,21350,21300,2
20240105,092300,1000200,21150,21150,21150,21150,0
20240105,092200,1000200,21150,21150,21150,21150,1
20240105,092100,979050,21100,21100,21100,21100,0
20240105,092000,979050,21100,21100,21100,21100,1
20240105,091900,957950,21150,21150,21150,21150,0
20240105,091800,957950,21150,21150,21150,21150,0
20240105,091700,957950,21150,21150,21150,21150,9
20240105,091600,767600,21100,21100,21100,21100,0
20240105,091500,767600,21100,21100,21100,21100,1
20240105,091400,746500,21400,21400,21400,21400,0
20240105,091300,746500,21400,21400,21400,21400,0
20240105,091200,746500,21400,21400,21400,21400,0
20240105,091100,746500,21400,21400,21400,21400,3
20240105,091000,682300,21400,21400,21400,21400,0
20240105,090900,682300,21400,21400,21400,21400,0
20240105,090800,682300,21400,21400,21400,21400,0
20240105,090700,682300,21400,21400,21400,21400,0
20240105,090600,682300,21400,21400,21400,21400,3
20240105,090500,618100,21400,21400,21400,21400,0
20240105,090400,618100,21400,21400,21400,21400,0
20240105,090300,618100,21400,21400,21400,21400,4
20240105,090200,532500,21300,21300,21300,21300,0
20240105,090100,532500,21300,21300,21300,21300,0
20240105,090000,532500,21300,21300,21300,21300,25