KissMeData/001770/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,183500,14478850,21200,21200,21200,21200,32
20240110,183400,14478850,21200,21200,21200,21200,0
20240110,183300,14478850,21200,21200,21200,21200,0
20240110,183200,14478850,21200,21200,21200,21200,0
20240110,183100,14478850,21200,21200,21200,21200,0
20240110,183000,14478850,21200,21200,21200,21200,0
20240110,182900,14478850,21200,21200,21200,21200,0
20240110,182800,14478850,21200,21200,21200,21200,0
20240110,182700,14478850,21200,21200,21200,21200,0
20240110,182600,14478850,21200,21200,21200,21200,0
20240110,182500,14478850,21200,21200,21200,21200,0
20240110,182400,14478850,21200,21200,21200,21200,0
20240110,182300,14478850,21200,21200,21200,21200,0
20240110,182200,14478850,21200,21200,21200,21200,0
20240110,182100,14478850,21200,21200,21200,21200,0
20240110,182000,14478850,21200,21200,21200,21200,0
20240110,181900,14478850,21200,21200,21200,21200,0
20240110,181800,14478850,21200,21200,21200,21200,0
20240110,181700,14478850,21200,21200,21200,21200,0
20240110,181600,14478850,21200,21200,21200,21200,0
20240110,181500,14478850,21200,21200,21200,21200,0
20240110,181400,14478850,21200,21200,21200,21200,0
20240110,181300,14478850,21200,21200,21200,21200,0
20240110,181200,14478850,21200,21200,21200,21200,0
20240110,181100,14478850,21200,21200,21200,21200,0
20240110,181000,14478850,21200,21200,21200,21200,0
20240110,180900,14478850,21200,21200,21200,21200,0
20240110,180800,14478850,21200,21200,21200,21200,0
20240110,180700,14478850,21200,21200,21200,21200,0
20240110,180600,14478850,21200,21200,21200,21200,0
20240110,180500,14478850,21200,21200,21200,21200,32
20240110,180400,14478850,21200,21200,21200,21200,0
20240110,180300,14478850,21200,21200,21200,21200,0
20240110,180200,14478850,21200,21200,21200,21200,0
20240110,180100,14478850,21200,21200,21200,21200,0
20240110,180000,14478850,21200,21200,21200,21200,0
20240110,175900,14478850,21200,21200,21200,21200,0
20240110,175800,14478850,21200,21200,21200,21200,0
20240110,175700,14478850,21200,21200,21200,21200,0
20240110,175600,14478850,21200,21200,21200,21200,0
20240110,175500,14478850,21200,21200,21200,21200,0
20240110,175400,14478850,21200,21200,21200,21200,0
20240110,175300,14478850,21200,21200,21200,21200,0
20240110,175200,14478850,21200,21200,21200,21200,0
20240110,175100,14478850,21200,21200,21200,21200,0
20240110,175000,14478850,21200,21200,21200,21200,0
20240110,174900,14478850,21200,21200,21200,21200,0
20240110,174800,14478850,21200,21200,21200,21200,0
20240110,174700,14478850,21200,21200,21200,21200,0
20240110,174600,14478850,21200,21200,21200,21200,0
20240110,174500,14478850,21200,21200,21200,21200,0
20240110,174400,14478850,21200,21200,21200,21200,0
20240110,174300,14478850,21200,21200,21200,21200,0
20240110,174200,14478850,21200,21200,21200,21200,0
20240110,174100,14478850,21200,21200,21200,21200,0
20240110,174000,14478850,21200,21200,21200,21200,0
20240110,173900,14478850,21200,21200,21200,21200,0
20240110,173800,14478850,21200,21200,21200,21200,0
20240110,173700,14478850,21200,21200,21200,21200,0
20240110,173600,14478850,21200,21200,21200,21200,0
20240110,173500,14478850,21200,21200,21200,21200,32
20240110,173400,14478850,21200,21200,21200,21200,0
20240110,173300,14478850,21200,21200,21200,21200,0
20240110,173200,14478850,21200,21200,21200,21200,0
20240110,173100,14478850,21200,21200,21200,21200,0
20240110,173000,14478850,21200,21200,21200,21200,0
20240110,172900,14478850,21200,21200,21200,21200,0
20240110,172800,14478850,21200,21200,21200,21200,0
20240110,172700,14478850,21200,21200,21200,21200,0
20240110,172600,14478850,21200,21200,21200,21200,0
20240110,172500,14478850,21200,21200,21200,21200,0
20240110,172400,14478850,21200,21200,21200,21200,0
20240110,172300,14478850,21200,21200,21200,21200,0
20240110,172200,14478850,21200,21200,21200,21200,0
20240110,172100,14478850,21200,21200,21200,21200,0
20240110,172000,14478850,21200,21200,21200,21200,0
20240110,171900,14478850,21200,21200,21200,21200,0
20240110,171800,14478850,21200,21200,21200,21200,0
20240110,171700,14478850,21200,21200,21200,21200,0
20240110,171600,14478850,21200,21200,21200,21200,0
20240110,171500,14478850,21200,21200,21200,21200,0
20240110,171400,14478850,21200,21200,21200,21200,0
20240110,171300,14478850,21200,21200,21200,21200,0
20240110,171200,14478850,21200,21200,21200,21200,0
20240110,171100,14478850,21200,21200,21200,21200,0
20240110,171000,14478850,21200,21200,21200,21200,0
20240110,170900,14478850,21200,21200,21200,21200,0
20240110,170800,14478850,21200,21200,21200,21200,0
20240110,170700,14478850,21200,21200,21200,21200,0
20240110,170600,14478850,21200,21200,21200,21200,0
20240110,170500,14478850,21200,21200,21200,21200,32
20240110,170400,14478850,21200,21200,21200,21200,0
20240110,170300,14478850,21200,21200,21200,21200,0
20240110,170200,14478850,21200,21200,21200,21200,0
20240110,170100,14478850,21200,21200,21200,21200,0
20240110,170000,14478850,21200,21200,21200,21200,0
20240110,165900,14478850,21200,21200,21200,21200,0
20240110,165800,14478850,21200,21200,21200,21200,0
20240110,165700,14478850,21200,21200,21200,21200,0
20240110,165600,14478850,21200,21200,21200,21200,0
20240110,165500,14478850,21200,21200,21200,21200,0
20240110,165400,14478850,21200,21200,21200,21200,0
20240110,165300,14478850,21200,21200,21200,21200,0
20240110,165200,14478850,21200,21200,21200,21200,0
20240110,165100,14478850,21200,21200,21200,21200,0
20240110,165000,14478850,21200,21200,21200,21200,0
20240110,164900,14478850,21200,21200,21200,21200,0
20240110,164800,14478850,21200,21200,21200,21200,0
20240110,164700,14478850,21200,21200,21200,21200,0
20240110,164600,14478850,21200,21200,21200,21200,0
20240110,164500,14478850,21200,21200,21200,21200,0
20240110,164400,14478850,21200,21200,21200,21200,0
20240110,164300,14478850,21200,21200,21200,21200,0
20240110,164200,14478850,21200,21200,21200,21200,0
20240110,164100,14478850,21200,21200,21200,21200,0
20240110,164000,14478850,21200,21200,21200,21200,0
20240110,163900,14478850,21200,21200,21200,21200,0
20240110,163800,14478850,21200,21200,21200,21200,0
20240110,163700,14478850,21200,21200,21200,21200,0
20240110,163600,14478850,21200,21200,21200,21200,0
20240110,163500,14478850,21200,21200,21200,21200,32
20240110,163400,14478850,21200,21200,21200,21200,0
20240110,163300,14478850,21200,21200,21200,21200,0
20240110,163200,14478850,21200,21200,21200,21200,0
20240110,163100,14478850,21200,21200,21200,21200,0
20240110,163000,14478850,21200,21200,21200,21200,0
20240110,162900,14478850,21200,21200,21200,21200,0
20240110,162800,14478850,21200,21200,21200,21200,0
20240110,162700,14478850,21200,21200,21200,21200,0
20240110,162600,14478850,21200,21200,21200,21200,0
20240110,162500,14478850,21200,21200,21200,21200,0
20240110,162400,14478850,21200,21200,21200,21200,0
20240110,162300,14478850,21200,21200,21200,21200,0
20240110,162200,14478850,21200,21200,21200,21200,0
20240110,162100,14478850,21200,21200,21200,21200,0
20240110,162000,14478850,21200,21200,21200,21200,0
20240110,161900,14478850,21200,21200,21200,21200,0
20240110,161800,14478850,21200,21200,21200,21200,0
20240110,161700,14478850,21200,21200,21200,21200,0
20240110,161600,14478850,21200,21200,21200,21200,0
20240110,161500,14478850,21200,21200,21200,21200,0
20240110,161400,14478850,21200,21200,21200,21200,0
20240110,161300,14478850,21200,21200,21200,21200,0
20240110,161200,14478850,21200,21200,21200,21200,0
20240110,161100,14478850,21200,21200,21200,21200,0
20240110,161000,14478850,21200,21200,21200,21200,0
20240110,160900,14478850,21200,21200,21200,21200,0
20240110,160800,14478850,21200,21200,21200,21200,0
20240110,160700,14478850,21200,21200,21200,21200,0
20240110,160600,14478850,21200,21200,21200,21200,0
20240110,160500,14478850,21200,21200,21200,21200,32
20240110,160400,14478850,21200,21200,21200,21200,0
20240110,160300,14478850,21200,21200,21200,21200,0
20240110,160200,14478850,21200,21200,21200,21200,0
20240110,160100,14478850,21200,21200,21200,21200,0
20240110,160000,14478850,21200,21200,21200,21200,0
20240110,155900,14478850,21200,21200,21200,21200,0
20240110,155800,14478850,21200,21200,21200,21200,0
20240110,155700,14478850,21200,21200,21200,21200,0
20240110,155600,14478850,21200,21200,21200,21200,0
20240110,155500,14478850,21200,21200,21200,21200,0
20240110,155400,14478850,21200,21200,21200,21200,0
20240110,155300,14478850,21200,21200,21200,21200,0
20240110,155200,14478850,21200,21200,21200,21200,0
20240110,155100,14478850,21200,21200,21200,21200,0
20240110,155000,14478850,21200,21200,21200,21200,0
20240110,154900,14478850,21200,21200,21200,21200,0
20240110,154800,14478850,21200,21200,21200,21200,0
20240110,154700,14478850,21200,21200,21200,21200,0
20240110,154600,14478850,21200,21200,21200,21200,0
20240110,154500,14478850,21200,21200,21200,21200,0
20240110,154400,14478850,21200,21200,21200,21200,0
20240110,154300,14478850,21200,21200,21200,21200,0
20240110,154200,14478850,21200,21200,21200,21200,0
20240110,154100,14478850,21200,21200,21200,21200,0
20240110,154000,14478850,21200,21200,21200,21200,0
20240110,153900,14478850,21200,21200,21200,21200,0
20240110,153800,14478850,21200,21200,21200,21200,0
20240110,153700,14478850,21200,21200,21200,21200,0
20240110,153600,14478850,21200,21200,21200,21200,0
20240110,153500,14478850,21200,21200,21200,21200,32
20240110,153400,14478850,21200,21200,21200,21200,0
20240110,153300,14478850,21200,21200,21200,21200,0
20240110,153200,14478850,21200,21200,21200,21200,0
20240110,153100,14478850,21200,21200,21200,21200,0
20240110,153000,14478850,21200,21200,21200,21200,32
20240110,152900,13800450,21150,21150,21150,21150,0
20240110,152800,13800450,21150,21150,21150,21150,0
20240110,152700,13800450,21150,21150,21150,21150,0
20240110,152600,13800450,21150,21150,21150,21150,0
20240110,152500,13800450,21150,21150,21150,21150,0
20240110,152400,13800450,21150,21150,21150,21150,0
20240110,152300,13800450,21150,21150,21150,21150,0
20240110,152200,13800450,21150,21150,21150,21150,0
20240110,152100,13800450,21150,21150,21150,21150,0
20240110,152000,13800450,21150,21150,21150,21150,0
20240110,151900,13800450,21150,21150,21150,21150,0
20240110,151800,13800450,21150,21150,21150,21150,0
20240110,151700,13800450,21150,21150,21150,21150,0
20240110,151600,13800450,21150,21150,21150,21150,1
20240110,151500,13779300,21050,21050,21050,21050,1
20240110,151400,13758250,21050,21050,21050,21050,9
20240110,151300,13568800,21050,21050,21050,21050,41
20240110,151200,12705750,21050,21050,21050,21050,0
20240110,151100,12705750,21050,21050,21050,21050,0
20240110,151000,12705750,21050,21050,21050,21050,0
20240110,150900,12705750,21050,21050,21050,21050,0
20240110,150800,12705750,21050,21050,21050,21050,0
20240110,150700,12705750,21050,21050,21050,21050,0
20240110,150600,12705750,21050,21050,21050,21050,0
20240110,150500,12705750,21050,21050,21050,21050,0
20240110,150400,12705750,21050,21050,21050,21050,8
20240110,150300,12537350,21050,21050,21050,21050,10
20240110,150200,12326850,21050,21050,21050,21050,0
20240110,150100,12326850,21050,21050,21050,21050,0
20240110,150000,12326850,21050,21050,21050,21050,0
20240110,145900,12326850,21050,21050,21050,21050,0
20240110,145800,12326850,21050,21050,21050,21050,3
20240110,145700,12263700,21050,21050,21050,21050,0
20240110,145600,12263700,21050,21050,21050,21050,0
20240110,145500,12263700,21050,21050,21050,21050,0
20240110,145400,12263700,21050,21050,21050,21050,0
20240110,145300,12263700,21050,21050,21050,21000,21
20240110,145200,11822150,21050,21050,21050,21050,13
20240110,145100,11548500,21200,21200,21200,21200,0
20240110,145000,11548500,21200,21200,21200,21200,20
20240110,144900,11124500,21200,21200,21200,21200,0
20240110,144800,11124500,21200,21200,21200,21200,0
20240110,144700,11124500,21200,21200,21200,21200,0
20240110,144600,11124500,21200,21200,21200,21200,0
20240110,144500,11124500,21200,21200,21200,21200,0
20240110,144400,11124500,21200,21200,21200,21200,1
20240110,144300,11103300,21050,21050,21050,21050,0
20240110,144200,11103300,21050,21050,21050,21050,0
20240110,144100,11103300,21050,21050,21050,21050,0
20240110,144000,11103300,21050,21050,21050,21050,0
20240110,143900,11103300,21050,21050,21050,21050,0
20240110,143800,11103300,21050,21050,21050,21050,0
20240110,143700,11103300,21050,21050,21050,21050,0
20240110,143600,11103300,21050,21050,21050,21050,0
20240110,143500,11103300,21050,21050,21050,21050,0
20240110,143400,11103300,21050,21050,21050,21050,0
20240110,143300,11103300,21050,21050,21050,21050,0
20240110,143200,11103300,21050,21050,21050,21050,0
20240110,143100,11103300,21050,21050,21050,21050,0
20240110,143000,11103300,21050,21150,21150,21050,2
20240110,142900,11061100,21100,21100,21100,21100,0
20240110,142800,11061100,21100,21100,21100,21100,0
20240110,142700,11061100,21100,21100,21100,21100,0
20240110,142600,11061100,21100,21100,21100,21100,0
20240110,142500,11061100,21100,21100,21100,21100,0
20240110,142400,11061100,21100,21100,21100,21100,0
20240110,142300,11061100,21100,21100,21100,21100,0
20240110,142200,11061100,21100,21100,21100,21100,0
20240110,142100,11061100,21100,21100,21100,21100,0
20240110,142000,11061100,21100,21100,21100,21100,0
20240110,141900,11061100,21100,21100,21100,21100,0
20240110,141800,11061100,21100,21100,21100,21100,0
20240110,141700,11061100,21100,21100,21100,21100,0
20240110,141600,11061100,21100,21100,21100,21100,0
20240110,141500,11061100,21100,21100,21100,21100,3
20240110,141400,10997800,21100,21100,21100,21100,0
20240110,141300,10997800,21100,21100,21100,21100,0
20240110,141200,10997800,21100,21100,21100,21100,0
20240110,141100,10997800,21100,21100,21100,21100,0
20240110,141000,10997800,21100,21100,21100,21100,1
20240110,140900,10976700,21150,21150,21150,21150,0
20240110,140800,10976700,21150,21100,21200,21100,27
20240110,140700,10405100,21100,21100,21100,21100,8
20240110,140600,10236300,21050,21050,21050,21050,31
20240110,140500,9583750,21050,21050,21050,21050,0
20240110,140400,9583750,21050,21050,21050,21050,0
20240110,140300,9583750,21050,21050,21050,21050,0
20240110,140200,9583750,21050,21050,21050,21050,0
20240110,140100,9583750,21050,21050,21050,21050,0
20240110,140000,9583750,21050,21050,21050,21050,0
20240110,135900,9583750,21050,21050,21050,21050,0
20240110,135800,9583750,21050,21050,21050,21050,1
20240110,135700,9562700,21050,21050,21050,21050,0
20240110,135600,9562700,21050,21050,21050,21050,0
20240110,135500,9562700,21050,21050,21050,21050,0
20240110,135400,9562700,21050,21050,21050,21050,0
20240110,135300,9562700,21050,21050,21050,21050,0
20240110,135200,9562700,21050,21050,21050,21050,0
20240110,135100,9562700,21050,21050,21050,21050,0
20240110,135000,9562700,21050,21050,21050,21050,0
20240110,134900,9562700,21050,21050,21050,21050,0
20240110,134800,9562700,21050,21050,21050,21050,8
20240110,134700,9394300,21050,21050,21050,21050,0
20240110,134600,9394300,21050,21050,21050,21050,0
20240110,134500,9394300,21050,21050,21050,21050,0
20240110,134400,9394300,21050,21050,21050,21050,0
20240110,134300,9394300,21050,21050,21050,21050,0
20240110,134200,9394300,21050,21050,21050,21050,0
20240110,134100,9394300,21050,21050,21050,21050,0
20240110,134000,9394300,21050,21050,21050,21050,0
20240110,133900,9394300,21050,21050,21050,21050,0
20240110,133800,9394300,21050,21050,21050,21050,0
20240110,133700,9394300,21050,21050,21050,21050,0
20240110,133600,9394300,21050,21050,21050,21050,0
20240110,133500,9394300,21050,21050,21050,21050,0
20240110,133400,9394300,21050,21050,21050,21050,0
20240110,133300,9394300,21050,21050,21050,21050,0
20240110,133200,9394300,21050,21050,21050,21050,0
20240110,133100,9394300,21050,21050,21050,21050,0
20240110,133000,9394300,21050,21050,21050,21050,0
20240110,132900,9394300,21050,21050,21050,21050,0
20240110,132800,9394300,21050,21050,21050,21050,0
20240110,132700,9394300,21050,21050,21050,21050,0
20240110,132600,9394300,21050,21050,21050,21050,1
20240110,132500,9373250,21150,21150,21150,21150,0
20240110,132400,9373250,21150,21150,21150,21150,0
20240110,132300,9373250,21150,21150,21150,21150,0
20240110,132200,9373250,21150,21150,21150,21150,0
20240110,132100,9373250,21150,21150,21150,21150,0
20240110,132000,9373250,21150,21150,21150,21150,0
20240110,131900,9373250,21150,21150,21150,21150,0
20240110,131800,9373250,21150,21150,21150,21150,1
20240110,131700,9352100,21050,21050,21050,21050,0
20240110,131600,9352100,21050,21050,21050,21050,0
20240110,131500,9352100,21050,21050,21050,21050,0
20240110,131400,9352100,21050,21050,21050,21050,0
20240110,131300,9352100,21050,21050,21050,21050,0
20240110,131200,9352100,21050,21050,21050,21050,0
20240110,131100,9352100,21050,21050,21050,21050,50
20240110,131000,8299600,21100,21100,21100,21100,0
20240110,130900,8299600,21100,21100,21100,21100,0
20240110,130800,8299600,21100,21100,21100,21100,0
20240110,130700,8299600,21100,21100,21100,21100,0
20240110,130600,8299600,21100,21100,21100,21100,30
20240110,130500,7666600,21250,21250,21250,21250,0
20240110,130400,7666600,21250,21250,21250,21250,0
20240110,130300,7666600,21250,21250,21250,21250,0
20240110,130200,7666600,21250,21250,21250,21250,0
20240110,130100,7666600,21250,21250,21250,21250,0
20240110,130000,7666600,21250,21250,21250,21250,1
20240110,125900,7645350,21100,21100,21100,21100,0
20240110,125800,7645350,21100,21100,21100,21100,0
20240110,125700,7645350,21100,21100,21100,21100,0
20240110,125600,7645350,21100,21100,21100,21100,0
20240110,125500,7645350,21100,21100,21100,21100,50
20240110,125400,6590350,21100,21100,21100,21100,1
20240110,125300,6569250,21250,21250,21250,21250,0
20240110,125200,6569250,21250,21250,21250,21250,0
20240110,125100,6569250,21250,21250,21250,21250,0
20240110,125000,6569250,21250,21250,21250,21250,0
20240110,124900,6569250,21250,21250,21250,21250,0
20240110,124800,6569250,21250,21250,21250,21250,0
20240110,124700,6569250,21250,21250,21250,21250,0
20240110,124600,6569250,21250,21250,21250,21250,1
20240110,124500,6548000,21100,21100,21100,21100,0
20240110,124400,6548000,21100,21100,21100,21100,0
20240110,124300,6548000,21100,21100,21100,21100,0
20240110,124200,6548000,21100,21100,21100,21100,0
20240110,124100,6548000,21100,21100,21100,21100,0
20240110,124000,6548000,21100,21100,21100,21100,0
20240110,123900,6548000,21100,21100,21100,21100,0
20240110,123800,6548000,21100,21100,21100,21100,0
20240110,123700,6548000,21100,21100,21100,21100,0
20240110,123600,6548000,21100,21100,21100,21100,0
20240110,123500,6548000,21100,21100,21100,21100,0
20240110,123400,6548000,21100,21100,21100,21100,0
20240110,123300,6548000,21100,21100,21100,21100,0
20240110,123200,6548000,21100,21100,21100,21100,0
20240110,123100,6548000,21100,21100,21100,21100,0
20240110,123000,6548000,21100,21100,21100,21100,2
20240110,122900,6505800,21250,21250,21250,21250,0
20240110,122800,6505800,21250,21250,21250,21250,0
20240110,122700,6505800,21250,21250,21250,21250,0
20240110,122600,6505800,21250,21250,21250,21250,0
20240110,122500,6505800,21250,21250,21250,21250,0
20240110,122400,6505800,21250,21200,21250,21200,40
20240110,122300,5657400,21100,21100,21100,21100,0
20240110,122200,5657400,21100,21100,21100,21100,1
20240110,122100,5636300,21100,21100,21100,21100,0
20240110,122000,5636300,21100,21100,21100,21100,0
20240110,121900,5636300,21100,21100,21100,21100,0
20240110,121800,5636300,21100,21100,21100,21100,0
20240110,121700,5636300,21100,21100,21100,21100,0
20240110,121600,5636300,21100,21100,21100,21100,0
20240110,121500,5636300,21100,21100,21100,21100,0
20240110,121400,5636300,21100,21100,21100,21100,0
20240110,121300,5636300,21100,21100,21100,21100,0
20240110,121200,5636300,21100,21100,21100,21100,0
20240110,121100,5636300,21100,21100,21100,21100,0
20240110,121000,5636300,21100,21100,21100,21100,0
20240110,120900,5636300,21100,21100,21100,21100,0
20240110,120800,5636300,21100,21100,21100,21100,0
20240110,120700,5636300,21100,21100,21100,21100,0
20240110,120600,5636300,21100,21100,21100,21100,0
20240110,120500,5636300,21100,21100,21100,21100,0
20240110,120400,5636300,21100,21100,21100,21100,0
20240110,120300,5636300,21100,21100,21100,21100,0
20240110,120200,5636300,21100,21100,21100,21100,0
20240110,120100,5636300,21100,21100,21100,21100,0
20240110,120000,5636300,21100,21100,21100,21100,0
20240110,115900,5636300,21100,21100,21100,21100,0
20240110,115800,5636300,21100,21100,21100,21100,0
20240110,115700,5636300,21100,21100,21100,21100,0
20240110,115600,5636300,21100,21100,21100,21100,0
20240110,115500,5636300,21100,21100,21100,21100,0
20240110,115400,5636300,21100,21100,21100,21100,0
20240110,115300,5636300,21100,21100,21100,21100,0
20240110,115200,5636300,21100,21100,21100,21100,0
20240110,115100,5636300,21100,21100,21100,21100,0
20240110,115000,5636300,21100,21100,21100,21100,1
20240110,114900,5615200,21250,21250,21250,21250,0
20240110,114800,5615200,21250,21250,21250,21250,0
20240110,114700,5615200,21250,21250,21250,21250,0
20240110,114600,5615200,21250,21250,21250,21250,0
20240110,114500,5615200,21250,21250,21250,21250,0
20240110,114400,5615200,21250,21250,21250,21250,0
20240110,114300,5615200,21250,21250,21250,21250,0
20240110,114200,5615200,21250,21250,21250,21250,0
20240110,114100,5615200,21250,21250,21250,21250,0
20240110,114000,5615200,21250,21250,21250,21250,0
20240110,113900,5615200,21250,21250,21250,21250,0
20240110,113800,5615200,21250,21250,21250,21250,0
20240110,113700,5615200,21250,21250,21250,21250,0
20240110,113600,5615200,21250,21250,21250,21250,0
20240110,113500,5615200,21250,21250,21250,21250,0
20240110,113400,5615200,21250,21250,21250,21250,0
20240110,113300,5615200,21250,21250,21250,21250,0
20240110,113200,5615200,21250,21250,21250,21250,0
20240110,113100,5615200,21250,21250,21250,21250,20
20240110,113000,5190200,21250,21250,21250,21250,0
20240110,112900,5190200,21250,21250,21250,21250,0
20240110,112800,5190200,21250,21250,21250,21250,0
20240110,112700,5190200,21250,21250,21250,21250,0
20240110,112600,5190200,21250,21250,21250,21250,2
20240110,112500,5147700,21250,21250,21250,21250,0
20240110,112400,5147700,21250,21250,21250,21250,0
20240110,112300,5147700,21250,21250,21250,21250,0
20240110,112200,5147700,21250,21250,21250,21250,0
20240110,112100,5147700,21250,21250,21250,21250,0
20240110,112000,5147700,21250,21150,21250,21150,7
20240110,111900,4999450,21100,21100,21100,21100,0
20240110,111800,4999450,21100,21100,21100,21100,1
20240110,111700,4978350,21100,21100,21100,21100,0
20240110,111600,4978350,21100,21100,21100,21100,0
20240110,111500,4978350,21100,21100,21100,21100,0
20240110,111400,4978350,21100,21100,21100,21100,0
20240110,111300,4978350,21100,21100,21100,21100,0
20240110,111200,4978350,21100,21100,21100,21100,0
20240110,111100,4978350,21100,21100,21100,21100,0
20240110,111000,4978350,21100,21100,21100,21100,0
20240110,110900,4978350,21100,21100,21100,21100,0
20240110,110800,4978350,21100,21100,21100,21100,0
20240110,110700,4978350,21100,21100,21100,21100,0
20240110,110600,4978350,21100,21100,21100,21100,0
20240110,110500,4978350,21100,21100,21100,21100,0
20240110,110400,4978350,21100,21100,21100,21100,0
20240110,110300,4978350,21100,21100,21100,21100,0
20240110,110200,4978350,21100,21100,21100,21100,0
20240110,110100,4978350,21100,21100,21100,21100,0
20240110,110000,4978350,21100,21100,21100,21100,0
20240110,105900,4978350,21100,21100,21100,21100,0
20240110,105800,4978350,21100,21100,21100,21100,0
20240110,105700,4978350,21100,21100,21100,21100,0
20240110,105600,4978350,21100,21100,21100,21100,0
20240110,105500,4978350,21100,21100,21100,21100,0
20240110,105400,4978350,21100,21100,21100,21100,0
20240110,105300,4978350,21100,21100,21100,21100,0
20240110,105200,4978350,21100,21100,21100,21100,0
20240110,105100,4978350,21100,21100,21100,21100,0
20240110,105000,4978350,21100,21100,21100,21100,0
20240110,104900,4978350,21100,21100,21100,21100,0
20240110,104800,4978350,21100,21100,21100,21100,0
20240110,104700,4978350,21100,21100,21100,21100,0
20240110,104600,4978350,21100,21100,21100,21100,32
20240110,104500,4303150,21150,21150,21150,21150,0
20240110,104400,4303150,21150,21150,21150,21150,0
20240110,104300,4303150,21150,21150,21150,21150,0
20240110,104200,4303150,21150,21150,21150,21150,0
20240110,104100,4303150,21150,21150,21150,21150,0
20240110,104000,4303150,21150,21150,21150,21150,0
20240110,103900,4303150,21150,21150,21150,21150,0
20240110,103800,4303150,21150,21150,21150,21150,0
20240110,103700,4303150,21150,21150,21150,21150,0
20240110,103600,4303150,21150,21150,21150,21150,0
20240110,103500,4303150,21150,21150,21150,21150,0
20240110,103400,4303150,21150,21150,21150,21150,0
20240110,103300,4303150,21150,21150,21150,21150,0
20240110,103200,4303150,21150,21150,21150,21150,0
20240110,103100,4303150,21150,21150,21150,21150,20
20240110,103000,3880150,21150,21150,21150,21150,0
20240110,102900,3880150,21150,21150,21150,21150,0
20240110,102800,3880150,21150,21150,21150,21150,0
20240110,102700,3880150,21150,21150,21150,21150,0
20240110,102600,3880150,21150,21150,21150,21150,0
20240110,102500,3880150,21150,21150,21150,21150,0
20240110,102400,3880150,21150,21150,21150,21150,0
20240110,102300,3880150,21150,21150,21150,21150,0
20240110,102200,3880150,21150,21150,21150,21150,0
20240110,102100,3880150,21150,21150,21150,21150,0
20240110,102000,3880150,21150,21150,21150,21150,0
20240110,101900,3880150,21150,21150,21150,21150,0
20240110,101800,3880150,21150,21150,21150,21150,0
20240110,101700,3880150,21150,21150,21150,21150,0
20240110,101600,3880150,21150,21150,21150,21150,3
20240110,101500,3816700,21150,21150,21150,21150,0
20240110,101400,3816700,21150,21150,21150,21150,43
20240110,101300,2907250,21150,21150,21150,21150,0
20240110,101200,2907250,21150,21150,21150,21150,0
20240110,101100,2907250,21150,21150,21150,21150,0
20240110,101000,2907250,21150,21150,21150,21150,0
20240110,100900,2907250,21150,21150,21150,21150,0
20240110,100800,2907250,21150,21150,21150,21150,0
20240110,100700,2907250,21150,21150,21150,21150,0
20240110,100600,2907250,21150,21150,21150,21150,0
20240110,100500,2907250,21150,21150,21150,21150,0
20240110,100400,2907250,21150,21150,21150,21150,0
20240110,100300,2907250,21150,21150,21150,21150,0
20240110,100200,2907250,21150,21150,21150,21150,0
20240110,100100,2907250,21150,21150,21150,21150,0
20240110,100000,2907250,21150,21150,21150,21150,0
20240110,095900,2907250,21150,21150,21150,21150,0
20240110,095800,2907250,21150,21150,21150,21150,0
20240110,095700,2907250,21150,21150,21150,21150,0
20240110,095600,2907250,21150,21150,21150,21150,0
20240110,095500,2907250,21150,21150,21150,21150,0
20240110,095400,2907250,21150,21150,21150,21150,0
20240110,095300,2907250,21150,21150,21150,21150,0
20240110,095200,2907250,21150,21150,21150,21150,0
20240110,095100,2907250,21150,21150,21150,21150,1
20240110,095000,2886100,21150,21150,21150,21150,0
20240110,094900,2886100,21150,21150,21150,21150,0
20240110,094800,2886100,21150,21150,21150,21150,0
20240110,094700,2886100,21150,21150,21150,21150,0
20240110,094600,2886100,21150,21150,21150,21150,0
20240110,094500,2886100,21150,21150,21150,21150,0
20240110,094400,2886100,21150,21150,21150,21150,0
20240110,094300,2886100,21150,21150,21150,21150,0
20240110,094200,2886100,21150,21150,21150,21150,2
20240110,094100,2843800,21250,21250,21250,21250,0
20240110,094000,2843800,21250,21250,21250,21250,0
20240110,093900,2843800,21250,21250,21250,21250,0
20240110,093800,2843800,21250,21250,21250,21250,0
20240110,093700,2843800,21250,21250,21250,21250,0
20240110,093600,2843800,21250,21250,21250,21250,0
20240110,093500,2843800,21250,21250,21250,21250,0
20240110,093400,2843800,21250,21250,21250,21250,0
20240110,093300,2843800,21250,21250,21250,21250,0
20240110,093200,2843800,21250,21250,21250,21250,0
20240110,093100,2843800,21250,21250,21250,21250,1
20240110,093000,2822550,21150,21150,21150,21150,0
20240110,092900,2822550,21150,21150,21150,21150,0
20240110,092800,2822550,21150,21150,21150,21150,0
20240110,092700,2822550,21150,21150,21150,21150,0
20240110,092600,2822550,21150,21150,21150,21150,0
20240110,092500,2822550,21150,21150,21150,21150,0
20240110,092400,2822550,21150,21150,21150,21150,0
20240110,092300,2822550,21150,21150,21150,21150,0
20240110,092200,2822550,21150,21150,21150,21150,0
20240110,092100,2822550,21150,21150,21150,21150,0
20240110,092000,2822550,21150,21150,21150,21150,0
20240110,091900,2822550,21150,21150,21150,21150,0
20240110,091800,2822550,21150,21150,21150,21150,5
20240110,091700,2716800,21200,21200,21200,21200,0
20240110,091600,2716800,21200,21200,21200,21200,0
20240110,091500,2716800,21200,21200,21200,21200,0
20240110,091400,2716800,21200,21200,21200,21200,0
20240110,091300,2716800,21200,21200,21200,21200,1
20240110,091200,2695600,21200,21200,21200,21200,30
20240110,091100,2059600,21100,21100,21100,21100,0
20240110,091000,2059600,21100,21100,21100,21100,0
20240110,090900,2059600,21100,21100,21100,21100,1
20240110,090800,2038500,21100,21100,21100,21100,0
20240110,090700,2038500,21100,21100,21100,21100,10
20240110,090600,1827500,21250,21250,21250,21250,0
20240110,090500,1827500,21250,21250,21250,21250,0
20240110,090400,1827500,21250,21250,21250,21250,0
20240110,090300,1827500,21250,21250,21250,21250,0
20240110,090200,1827500,21250,21250,21250,21250,0
20240110,090100,1827500,21250,21250,21250,21250,1
20240110,090000,1806250,21250,21250,21250,21250,85