KissMeData/001770/min/candle-20240118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,183500,66135600,21500,21500,21500,21500,186
20240118,183400,66135600,21500,21500,21500,21500,0
20240118,183300,66135600,21500,21500,21500,21500,0
20240118,183200,66135600,21500,21500,21500,21500,0
20240118,183100,66135600,21500,21500,21500,21500,0
20240118,183000,66135600,21500,21500,21500,21500,0
20240118,182900,66135600,21500,21500,21500,21500,0
20240118,182800,66135600,21500,21500,21500,21500,0
20240118,182700,66135600,21500,21500,21500,21500,0
20240118,182600,66135600,21500,21500,21500,21500,0
20240118,182500,66135600,21500,21500,21500,21500,0
20240118,182400,66135600,21500,21500,21500,21500,0
20240118,182300,66135600,21500,21500,21500,21500,0
20240118,182200,66135600,21500,21500,21500,21500,0
20240118,182100,66135600,21500,21500,21500,21500,0
20240118,182000,66135600,21500,21500,21500,21500,0
20240118,181900,66135600,21500,21500,21500,21500,0
20240118,181800,66135600,21500,21500,21500,21500,0
20240118,181700,66135600,21500,21500,21500,21500,0
20240118,181600,66135600,21500,21500,21500,21500,0
20240118,181500,66135600,21500,21500,21500,21500,0
20240118,181400,66135600,21500,21500,21500,21500,0
20240118,181300,66135600,21500,21500,21500,21500,0
20240118,181200,66135600,21500,21500,21500,21500,0
20240118,181100,66135600,21500,21500,21500,21500,0
20240118,181000,66135600,21500,21500,21500,21500,0
20240118,180900,66135600,21500,21500,21500,21500,0
20240118,180800,66135600,21500,21500,21500,21500,0
20240118,180700,66135600,21500,21500,21500,21500,0
20240118,180600,66135600,21500,21500,21500,21500,0
20240118,180500,66135600,21500,21500,21500,21500,186
20240118,180400,66135600,21500,21500,21500,21500,0
20240118,180300,66135600,21500,21500,21500,21500,0
20240118,180200,66135600,21500,21500,21500,21500,0
20240118,180100,66135600,21500,21500,21500,21500,0
20240118,180000,66135600,21500,21500,21500,21500,0
20240118,175900,66135600,21500,21500,21500,21500,0
20240118,175800,66135600,21500,21500,21500,21500,0
20240118,175700,66135600,21500,21500,21500,21500,0
20240118,175600,66135600,21500,21500,21500,21500,0
20240118,175500,66135600,21500,21500,21500,21500,0
20240118,175400,66135600,21500,21500,21500,21500,0
20240118,175300,66135600,21500,21500,21500,21500,0
20240118,175200,66135600,21500,21500,21500,21500,0
20240118,175100,66135600,21500,21500,21500,21500,0
20240118,175000,66135600,21500,21500,21500,21500,0
20240118,174900,66135600,21500,21500,21500,21500,0
20240118,174800,66135600,21500,21500,21500,21500,0
20240118,174700,66135600,21500,21500,21500,21500,0
20240118,174600,66135600,21500,21500,21500,21500,0
20240118,174500,66135600,21500,21500,21500,21500,0
20240118,174400,66135600,21500,21500,21500,21500,0
20240118,174300,66135600,21500,21500,21500,21500,0
20240118,174200,66135600,21500,21500,21500,21500,0
20240118,174100,66135600,21500,21500,21500,21500,0
20240118,174000,66135600,21500,21500,21500,21500,0
20240118,173900,66135600,21500,21500,21500,21500,0
20240118,173800,66135600,21500,21500,21500,21500,0
20240118,173700,66135600,21500,21500,21500,21500,0
20240118,173600,66135600,21500,21500,21500,21500,0
20240118,173500,66135600,21500,21500,21500,21500,186
20240118,173400,66135600,21500,21500,21500,21500,0
20240118,173300,66135600,21500,21500,21500,21500,0
20240118,173200,66135600,21500,21500,21500,21500,0
20240118,173100,66135600,21500,21500,21500,21500,0
20240118,173000,66135600,21500,21500,21500,21500,0
20240118,172900,66135600,21500,21500,21500,21500,0
20240118,172800,66135600,21500,21500,21500,21500,0
20240118,172700,66135600,21500,21500,21500,21500,0
20240118,172600,66135600,21500,21500,21500,21500,0
20240118,172500,66135600,21500,21500,21500,21500,0
20240118,172400,66135600,21500,21500,21500,21500,0
20240118,172300,66135600,21500,21500,21500,21500,0
20240118,172200,66135600,21500,21500,21500,21500,0
20240118,172100,66135600,21500,21500,21500,21500,0
20240118,172000,66135600,21500,21500,21500,21500,0
20240118,171900,66135600,21500,21500,21500,21500,0
20240118,171800,66135600,21500,21500,21500,21500,0
20240118,171700,66135600,21500,21500,21500,21500,0
20240118,171600,66135600,21500,21500,21500,21500,0
20240118,171500,66135600,21500,21500,21500,21500,0
20240118,171400,66135600,21500,21500,21500,21500,0
20240118,171300,66135600,21500,21500,21500,21500,0
20240118,171200,66135600,21500,21500,21500,21500,0
20240118,171100,66135600,21500,21500,21500,21500,0
20240118,171000,66135600,21500,21500,21500,21500,0
20240118,170900,66135600,21500,21500,21500,21500,0
20240118,170800,66135600,21500,21500,21500,21500,0
20240118,170700,66135600,21500,21500,21500,21500,0
20240118,170600,66135600,21500,21500,21500,21500,0
20240118,170500,66135600,21500,21500,21500,21500,186
20240118,170400,66135600,21500,21500,21500,21500,0
20240118,170300,66135600,21500,21500,21500,21500,0
20240118,170200,66135600,21500,21500,21500,21500,0
20240118,170100,66135600,21500,21500,21500,21500,0
20240118,170000,66135600,21500,21500,21500,21500,0
20240118,165900,66135600,21500,21500,21500,21500,0
20240118,165800,66135600,21500,21500,21500,21500,0
20240118,165700,66135600,21500,21500,21500,21500,0
20240118,165600,66135600,21500,21500,21500,21500,0
20240118,165500,66135600,21500,21500,21500,21500,0
20240118,165400,66135600,21500,21500,21500,21500,0
20240118,165300,66135600,21500,21500,21500,21500,0
20240118,165200,66135600,21500,21500,21500,21500,0
20240118,165100,66135600,21500,21500,21500,21500,0
20240118,165000,66135600,21500,21500,21500,21500,0
20240118,164900,66135600,21500,21500,21500,21500,0
20240118,164800,66135600,21500,21500,21500,21500,0
20240118,164700,66135600,21500,21500,21500,21500,0
20240118,164600,66135600,21500,21500,21500,21500,0
20240118,164500,66135600,21500,21500,21500,21500,0
20240118,164400,66135600,21500,21500,21500,21500,0
20240118,164300,66135600,21500,21500,21500,21500,0
20240118,164200,66135600,21500,21500,21500,21500,0
20240118,164100,66135600,21500,21500,21500,21500,0
20240118,164000,66135600,21500,21500,21500,21500,0
20240118,163900,66135600,21500,21500,21500,21500,0
20240118,163800,66135600,21500,21500,21500,21500,0
20240118,163700,66135600,21500,21500,21500,21500,0
20240118,163600,66135600,21500,21500,21500,21500,0
20240118,163500,66135600,21500,21500,21500,21500,186
20240118,163400,66135600,21500,21500,21500,21500,0
20240118,163300,66135600,21500,21500,21500,21500,0
20240118,163200,66135600,21500,21500,21500,21500,0
20240118,163100,66135600,21500,21500,21500,21500,0
20240118,163000,66135600,21500,21500,21500,21500,0
20240118,162900,66135600,21500,21500,21500,21500,0
20240118,162800,66135600,21500,21500,21500,21500,0
20240118,162700,66135600,21500,21500,21500,21500,0
20240118,162600,66135600,21500,21500,21500,21500,0
20240118,162500,66135600,21500,21500,21500,21500,0
20240118,162400,66135600,21500,21500,21500,21500,0
20240118,162300,66135600,21500,21500,21500,21500,0
20240118,162200,66135600,21500,21500,21500,21500,0
20240118,162100,66135600,21500,21500,21500,21500,0
20240118,162000,66135600,21500,21500,21500,21500,0
20240118,161900,66135600,21500,21500,21500,21500,0
20240118,161800,66135600,21500,21500,21500,21500,0
20240118,161700,66135600,21500,21500,21500,21500,0
20240118,161600,66135600,21500,21500,21500,21500,0
20240118,161500,66135600,21500,21500,21500,21500,0
20240118,161400,66135600,21500,21500,21500,21500,0
20240118,161300,66135600,21500,21500,21500,21500,0
20240118,161200,66135600,21500,21500,21500,21500,0
20240118,161100,66135600,21500,21500,21500,21500,0
20240118,161000,66135600,21500,21500,21500,21500,0
20240118,160900,66135600,21500,21500,21500,21500,0
20240118,160800,66135600,21500,21500,21500,21500,0
20240118,160700,66135600,21500,21500,21500,21500,0
20240118,160600,66135600,21500,21500,21500,21500,0
20240118,160500,66135600,21500,21500,21500,21500,186
20240118,160400,66135600,21500,21500,21500,21500,0
20240118,160300,66135600,21500,21500,21500,21500,0
20240118,160200,66135600,21500,21500,21500,21500,0
20240118,160100,66135600,21500,21500,21500,21500,0
20240118,160000,66135600,21500,21500,21500,21500,0
20240118,155900,66135600,21500,21500,21500,21500,0
20240118,155800,66135600,21500,21500,21500,21500,0
20240118,155700,66135600,21500,21500,21500,21500,0
20240118,155600,66135600,21500,21500,21500,21500,0
20240118,155500,66135600,21500,21500,21500,21500,0
20240118,155400,66135600,21500,21500,21500,21500,0
20240118,155300,66135600,21500,21500,21500,21500,0
20240118,155200,66135600,21500,21500,21500,21500,0
20240118,155100,66135600,21500,21500,21500,21500,0
20240118,155000,66135600,21500,21500,21500,21500,0
20240118,154900,66135600,21500,21500,21500,21500,0
20240118,154800,66135600,21500,21500,21500,21500,0
20240118,154700,66135600,21500,21500,21500,21500,0
20240118,154600,66135600,21500,21500,21500,21500,0
20240118,154500,66135600,21500,21500,21500,21500,0
20240118,154400,66135600,21500,21500,21500,21500,0
20240118,154300,66135600,21500,21500,21500,21500,0
20240118,154200,66135600,21500,21500,21500,21500,0
20240118,154100,66135600,21500,21500,21500,21500,0
20240118,154000,66135600,21500,21500,21500,21500,0
20240118,153900,66135600,21500,21500,21500,21500,0
20240118,153800,66135600,21500,21500,21500,21500,0
20240118,153700,66135600,21500,21500,21500,21500,0
20240118,153600,66135600,21500,21500,21500,21500,0
20240118,153500,66135600,21500,21500,21500,21500,186
20240118,153400,66135600,21500,21500,21500,21500,0
20240118,153300,66135600,21500,21500,21500,21500,0
20240118,153200,66135600,21500,21500,21500,21500,0
20240118,153100,66135600,21500,21500,21500,21500,0
20240118,153000,66135600,21500,21500,21500,21500,186
20240118,152900,62136600,21500,21500,21500,21500,0
20240118,152800,62136600,21500,21500,21500,21500,0
20240118,152700,62136600,21500,21500,21500,21500,0
20240118,152600,62136600,21500,21500,21500,21500,0
20240118,152500,62136600,21500,21500,21500,21500,0
20240118,152400,62136600,21500,21500,21500,21500,0
20240118,152300,62136600,21500,21500,21500,21500,0
20240118,152200,62136600,21500,21500,21500,21500,0
20240118,152100,62136600,21500,21500,21500,21500,0
20240118,152000,62136600,21500,21500,21500,21500,0
20240118,151900,62136600,21500,21450,21500,21450,3
20240118,151800,62072200,21500,21500,21500,21500,0
20240118,151700,62072200,21500,21500,21500,21500,0
20240118,151600,62072200,21500,21500,21500,21500,2
20240118,151500,62029200,21500,21500,21500,21500,0
20240118,151400,62029200,21500,21500,21500,21500,0
20240118,151300,62029200,21500,21500,21500,21500,1
20240118,151200,62007700,21400,21400,21400,21400,0
20240118,151100,62007700,21400,21400,21400,21400,0
20240118,151000,62007700,21400,21400,21400,21400,1
20240118,150900,61986300,21400,21400,21400,21400,1
20240118,150800,61964900,21500,21450,21500,21450,11
20240118,150700,61728900,21450,21450,21450,21450,1
20240118,150600,61707450,21400,21400,21400,21400,0
20240118,150500,61707450,21400,21400,21400,21400,0
20240118,150400,61707450,21400,21400,21400,21400,0
20240118,150300,61707450,21400,21400,21400,21400,0
20240118,150200,61707450,21400,21400,21400,21400,0
20240118,150100,61707450,21400,21400,21400,21400,4
20240118,150000,61621850,21400,21400,21400,21400,0
20240118,145900,61621850,21400,21400,21400,21400,0
20240118,145800,61621850,21400,21400,21400,21400,1
20240118,145700,61600450,21450,21350,21450,21350,9
20240118,145600,61407850,21400,21400,21400,21400,0
20240118,145500,61407850,21400,21400,21400,21400,0
20240118,145400,61407850,21400,21400,21400,21400,0
20240118,145300,61407850,21400,21400,21400,21400,2
20240118,145200,61365050,21400,21400,21400,21400,0
20240118,145100,61365050,21400,21400,21400,21400,0
20240118,145000,61365050,21400,21400,21400,21400,0
20240118,144900,61365050,21400,21400,21400,21400,0
20240118,144800,61365050,21400,21400,21400,21400,0
20240118,144700,61365050,21400,21400,21400,21400,1
20240118,144600,61343650,21350,21350,21350,21350,0
20240118,144500,61343650,21350,21350,21350,21350,0
20240118,144400,61343650,21350,21350,21350,21350,0
20240118,144300,61343650,21350,21350,21350,21350,0
20240118,144200,61343650,21350,21350,21350,21350,37
20240118,144100,60553700,21350,21350,21350,21350,0
20240118,144000,60553700,21350,21350,21350,21350,0
20240118,143900,60553700,21350,21350,21350,21350,0
20240118,143800,60553700,21350,21350,21350,21350,0
20240118,143700,60553700,21350,21350,21350,21350,0
20240118,143600,60553700,21350,21350,21350,21350,0
20240118,143500,60553700,21350,21350,21350,21350,0
20240118,143400,60553700,21350,21350,21350,21350,0
20240118,143300,60553700,21350,21350,21350,21350,0
20240118,143200,60553700,21350,21350,21350,21350,1
20240118,143100,60532350,21250,21250,21250,21250,0
20240118,143000,60532350,21250,21250,21250,21250,0
20240118,142900,60532350,21250,21250,21250,21250,23
20240118,142800,60043600,21150,21150,21150,21150,0
20240118,142700,60043600,21150,21150,21150,21150,0
20240118,142600,60043600,21150,21150,21150,21150,0
20240118,142500,60043600,21150,21150,21150,21150,0
20240118,142400,60043600,21150,21150,21150,21150,0
20240118,142300,60043600,21150,21150,21150,21150,50
20240118,142200,58986100,21250,21250,21250,21250,0
20240118,142100,58986100,21250,21250,21250,21250,0
20240118,142000,58986100,21250,21250,21250,21250,0
20240118,141900,58986100,21250,21250,21250,21250,0
20240118,141800,58986100,21250,21250,21250,21250,0
20240118,141700,58986100,21250,21250,21250,21250,0
20240118,141600,58986100,21250,21250,21250,21250,0
20240118,141500,58986100,21250,21250,21250,21250,0
20240118,141400,58986100,21250,21250,21250,21250,0
20240118,141300,58986100,21250,21250,21250,21250,0
20240118,141200,58986100,21250,21250,21250,21250,0
20240118,141100,58986100,21250,21250,21250,21250,0
20240118,141000,58986100,21250,21250,21250,21250,0
20240118,140900,58986100,21250,21250,21250,21250,0
20240118,140800,58986100,21250,21250,21250,21250,0
20240118,140700,58986100,21250,21250,21250,21250,0
20240118,140600,58986100,21250,21250,21250,21250,0
20240118,140500,58986100,21250,21250,21250,21250,0
20240118,140400,58986100,21250,21250,21250,21250,0
20240118,140300,58986100,21250,21250,21250,21250,0
20240118,140200,58986100,21250,21250,21250,21250,0
20240118,140100,58986100,21250,21250,21250,21250,0
20240118,140000,58986100,21250,21250,21250,21250,1
20240118,135900,58964850,21200,21200,21200,21200,0
20240118,135800,58964850,21200,21200,21200,21200,2
20240118,135700,58922450,21200,21200,21200,21200,0
20240118,135600,58922450,21200,21200,21200,21200,0
20240118,135500,58922450,21200,21200,21200,21200,0
20240118,135400,58922450,21200,21200,21200,21200,36
20240118,135300,58159250,21200,21200,21200,21200,0
20240118,135200,58159250,21200,21200,21200,21200,0
20240118,135100,58159250,21200,21200,21200,21200,0
20240118,135000,58159250,21200,21200,21200,21200,0
20240118,134900,58159250,21200,21200,21200,21200,0
20240118,134800,58159250,21200,21200,21200,21200,0
20240118,134700,58159250,21200,21200,21200,21200,0
20240118,134600,58159250,21200,21200,21200,21200,0
20240118,134500,58159250,21200,21200,21200,21200,0
20240118,134400,58159250,21200,21200,21200,21200,0
20240118,134300,58159250,21200,21200,21200,21200,0
20240118,134200,58159250,21200,21200,21200,21200,0
20240118,134100,58159250,21200,21200,21200,21200,0
20240118,134000,58159250,21200,21200,21200,21200,0
20240118,133900,58159250,21200,21200,21200,21200,1
20240118,133800,58138050,21250,21250,21250,21250,0
20240118,133700,58138050,21250,21250,21250,21250,0
20240118,133600,58138050,21250,21250,21250,21250,0
20240118,133500,58138050,21250,21250,21250,21250,0
20240118,133400,58138050,21250,21250,21250,21250,0
20240118,133300,58138050,21250,21250,21250,21250,0
20240118,133200,58138050,21250,21250,21250,21250,0
20240118,133100,58138050,21250,21250,21250,21250,0
20240118,133000,58138050,21250,21250,21250,21250,0
20240118,132900,58138050,21250,21250,21250,21250,0
20240118,132800,58138050,21250,21250,21250,21250,0
20240118,132700,58138050,21250,21250,21250,21250,0
20240118,132600,58138050,21250,21250,21250,21250,0
20240118,132500,58138050,21250,21250,21250,21250,0
20240118,132400,58138050,21250,21250,21250,21250,0
20240118,132300,58138050,21250,21250,21250,21250,1
20240118,132200,58116800,21450,21450,21450,21450,0
20240118,132100,58116800,21450,21450,21450,21450,0
20240118,132000,58116800,21450,21450,21450,21450,5
20240118,131900,58009550,21550,21550,21550,21550,0
20240118,131800,58009550,21550,21550,21550,21550,0
20240118,131700,58009550,21550,21250,21550,21250,110
20240118,131600,55649950,21150,21150,21150,21150,15
20240118,131500,55332700,21150,21150,21150,21150,0
20240118,131400,55332700,21150,21150,21150,21150,0
20240118,131300,55332700,21150,21150,21150,21150,0
20240118,131200,55332700,21150,21150,21150,21150,0
20240118,131100,55332700,21150,21150,21150,21150,0
20240118,131000,55332700,21150,21150,21150,21150,0
20240118,130900,55332700,21150,21150,21150,21150,0
20240118,130800,55332700,21150,21150,21150,21150,0
20240118,130700,55332700,21150,21150,21150,21150,0
20240118,130600,55332700,21150,21150,21150,21150,0
20240118,130500,55332700,21150,21150,21150,21150,0
20240118,130400,55332700,21150,21150,21150,21150,0
20240118,130300,55332700,21150,21150,21150,21150,0
20240118,130200,55332700,21150,21150,21150,21150,0
20240118,130100,55332700,21150,21150,21150,21150,0
20240118,130000,55332700,21150,21150,21150,21150,0
20240118,125900,55332700,21150,21150,21150,21150,0
20240118,125800,55332700,21150,21150,21150,21150,1
20240118,125700,55311550,21250,21250,21250,21250,1
20240118,125600,55290300,21150,21150,21150,21150,0
20240118,125500,55290300,21150,21150,21150,21150,0
20240118,125400,55290300,21150,21150,21150,21150,0
20240118,125300,55290300,21150,21150,21150,21150,0
20240118,125200,55290300,21150,21150,21150,21150,0
20240118,125100,55290300,21150,21150,21150,21150,0
20240118,125000,55290300,21150,21150,21150,21150,0
20240118,124900,55290300,21150,21150,21150,21150,0
20240118,124800,55290300,21150,21150,21150,21150,0
20240118,124700,55290300,21150,21150,21150,21150,0
20240118,124600,55290300,21150,21150,21150,21150,0
20240118,124500,55290300,21150,21150,21150,21150,0
20240118,124400,55290300,21150,21150,21150,21150,0
20240118,124300,55290300,21150,21150,21150,21150,0
20240118,124200,55290300,21150,21150,21150,21150,0
20240118,124100,55290300,21150,21150,21150,21150,0
20240118,124000,55290300,21150,21150,21150,21150,0
20240118,123900,55290300,21150,21150,21150,21150,0
20240118,123800,55290300,21150,21150,21150,21150,0
20240118,123700,55290300,21150,21150,21150,21150,1
20240118,123600,55269150,21150,21150,21150,21150,0
20240118,123500,55269150,21150,21150,21150,21150,0
20240118,123400,55269150,21150,21150,21150,21150,0
20240118,123300,55269150,21150,21150,21150,21150,0
20240118,123200,55269150,21150,21150,21150,21150,0
20240118,123100,55269150,21150,21150,21150,21150,0
20240118,123000,55269150,21150,21150,21150,21150,0
20240118,122900,55269150,21150,21150,21150,21150,35
20240118,122800,54528900,21150,21150,21150,21150,0
20240118,122700,54528900,21150,21150,21150,21150,0
20240118,122600,54528900,21150,21150,21150,21150,0
20240118,122500,54528900,21150,21150,21150,21150,0
20240118,122400,54528900,21150,21150,21150,21150,0
20240118,122300,54528900,21150,21150,21150,21150,0
20240118,122200,54528900,21150,21150,21150,21150,0
20240118,122100,54528900,21150,21150,21150,21150,49
20240118,122000,53492550,21150,21150,21150,21150,0
20240118,121900,53492550,21150,21150,21150,21150,0
20240118,121800,53492550,21150,21150,21150,21150,0
20240118,121700,53492550,21150,21150,21150,21150,13
20240118,121600,53217600,21200,21200,21200,21200,5
20240118,121500,53111600,21250,21250,21250,21250,0
20240118,121400,53111600,21250,21250,21250,21250,12
20240118,121300,52856600,21300,21300,21300,21300,0
20240118,121200,52856600,21300,21300,21300,21300,0
20240118,121100,52856600,21300,21300,21300,21300,0
20240118,121000,52856600,21300,21300,21300,21300,5
20240118,120900,52750100,21300,21300,21300,21300,0
20240118,120800,52750100,21300,21300,21300,21300,22
20240118,120700,52281500,21350,21350,21350,21350,0
20240118,120600,52281500,21350,21350,21350,21350,0
20240118,120500,52281500,21350,21350,21350,21350,0
20240118,120400,52281500,21350,21350,21350,21350,0
20240118,120300,52281500,21350,21350,21350,21350,0
20240118,120200,52281500,21350,21350,21350,21350,0
20240118,120100,52281500,21350,21350,21350,21350,0
20240118,120000,52281500,21350,21450,21450,21350,2
20240118,115900,52238700,21300,21300,21300,21300,0
20240118,115800,52238700,21300,21300,21300,21300,0
20240118,115700,52238700,21300,21300,21300,21300,0
20240118,115600,52238700,21300,21300,21300,21300,0
20240118,115500,52238700,21300,21300,21300,21300,0
20240118,115400,52238700,21300,21300,21300,21300,0
20240118,115300,52238700,21300,21300,21300,21300,0
20240118,115200,52238700,21300,21300,21300,21300,3
20240118,115100,52174800,21350,21350,21350,21350,0
20240118,115000,52174800,21350,21350,21350,21350,0
20240118,114900,52174800,21350,21350,21350,21350,0
20240118,114800,52174800,21350,21350,21350,21350,0
20240118,114700,52174800,21350,21350,21350,21350,0
20240118,114600,52174800,21350,21350,21350,21350,0
20240118,114500,52174800,21350,21350,21350,21350,0
20240118,114400,52174800,21350,21350,21350,21350,3
20240118,114300,52110750,21350,21350,21350,21350,1
20240118,114200,52089400,21300,21300,21300,21300,0
20240118,114100,52089400,21300,21300,21300,21300,0
20240118,114000,52089400,21300,21300,21300,21300,1
20240118,113900,52068100,21250,21250,21250,21250,0
20240118,113800,52068100,21250,21250,21250,21250,0
20240118,113700,52068100,21250,21250,21250,21250,0
20240118,113600,52068100,21250,21250,21250,21250,0
20240118,113500,52068100,21250,21250,21250,21250,0
20240118,113400,52068100,21250,21250,21250,21250,0
20240118,113300,52068100,21250,21250,21250,21250,0
20240118,113200,52068100,21250,21350,21800,21250,120
20240118,113100,49486450,21350,21350,21350,21350,1
20240118,113000,49465100,21250,21250,21250,21250,0
20240118,112900,49465100,21250,21250,21250,21250,0
20240118,112800,49465100,21250,21250,21250,21250,0
20240118,112700,49465100,21250,21250,21250,21250,0
20240118,112600,49465100,21250,21250,21250,21250,0
20240118,112500,49465100,21250,21250,21250,21250,0
20240118,112400,49465100,21250,21250,21250,21250,0
20240118,112300,49465100,21250,21250,21250,21250,0
20240118,112200,49465100,21250,21250,21250,21250,0
20240118,112100,49465100,21250,21250,21250,21250,0
20240118,112000,49465100,21250,21250,21250,21250,0
20240118,111900,49465100,21250,21250,21250,21250,0
20240118,111800,49465100,21250,21250,21250,21250,0
20240118,111700,49465100,21250,21250,21250,21250,0
20240118,111600,49465100,21250,21250,21250,21250,4
20240118,111500,49380100,21300,21300,21300,21300,2
20240118,111400,49337500,21200,21200,21200,21200,0
20240118,111300,49337500,21200,21200,21200,21200,0
20240118,111200,49337500,21200,21200,21200,21200,0
20240118,111100,49337500,21200,21200,21200,21200,1
20240118,111000,49316300,21350,21350,21350,21350,0
20240118,110900,49316300,21350,21350,21350,21350,0
20240118,110800,49316300,21350,21350,21350,21350,0
20240118,110700,49316300,21350,21350,21350,21350,0
20240118,110600,49316300,21350,21350,21350,21350,0
20240118,110500,49316300,21350,21250,21350,21250,417
20240118,110400,40421500,21200,21200,21200,21200,5
20240118,110300,40315500,21200,21200,21200,21200,0
20240118,110200,40315500,21200,21200,21200,21200,0
20240118,110100,40315500,21200,21200,21200,21200,1
20240118,110000,40294300,21250,21150,21250,21150,29
20240118,105900,39680800,21150,21150,21150,21150,3
20240118,105800,39617350,21150,21150,21150,21150,0
20240118,105700,39617350,21150,21150,21150,21150,0
20240118,105600,39617350,21150,21150,21150,21150,0
20240118,105500,39617350,21150,21150,21150,21150,0
20240118,105400,39617350,21150,21150,21150,21150,13
20240118,105300,39342400,21150,21150,21150,21150,0
20240118,105200,39342400,21150,21150,21150,21150,0
20240118,105100,39342400,21150,21150,21150,21150,0
20240118,105000,39342400,21150,21150,21150,21150,0
20240118,104900,39342400,21150,21150,21150,21150,0
20240118,104800,39342400,21150,21150,21150,21150,0
20240118,104700,39342400,21150,21150,21150,21150,0
20240118,104600,39342400,21150,21150,21150,21150,4
20240118,104500,39257800,21150,21150,21150,21150,0
20240118,104400,39257800,21150,21150,21150,21150,0
20240118,104300,39257800,21150,21150,21150,21150,1
20240118,104200,39236650,21100,21100,21100,21100,0
20240118,104100,39236650,21100,21100,21100,21100,7
20240118,104000,39088950,21100,21100,21100,21100,0
20240118,103900,39088950,21100,21100,21100,21100,0
20240118,103800,39088950,21100,21100,21100,21100,0
20240118,103700,39088950,21100,21100,21100,21100,0
20240118,103600,39088950,21100,21100,21100,21100,0
20240118,103500,39088950,21100,21000,21100,21000,671
20240118,103400,24979350,20900,20900,20900,20900,0
20240118,103300,24979350,20900,20900,20900,20900,0
20240118,103200,24979350,20900,20900,20900,20900,0
20240118,103100,24979350,20900,20900,20900,20900,0
20240118,103000,24979350,20900,20900,20900,20900,14
20240118,102900,24686750,21000,21000,21000,21000,0
20240118,102800,24686750,21000,21000,21000,21000,0
20240118,102700,24686750,21000,21000,21000,21000,0
20240118,102600,24686750,21000,21000,21000,21000,0
20240118,102500,24686750,21000,21000,21000,21000,0
20240118,102400,24686750,21000,21000,21000,21000,0
20240118,102300,24686750,21000,21000,21000,21000,15
20240118,102200,24371750,21100,21100,21100,21100,0
20240118,102100,24371750,21100,21100,21100,21100,0
20240118,102000,24371750,21100,21100,21100,21100,0
20240118,101900,24371750,21100,21100,21100,21100,0
20240118,101800,24371750,21100,21050,21100,21050,30
20240118,101700,23739450,21000,21000,21000,21000,0
20240118,101600,23739450,21000,21000,21000,21000,0
20240118,101500,23739450,21000,21000,21000,21000,0
20240118,101400,23739450,21000,20800,21000,20800,472
20240118,101300,13872650,20800,20800,20800,20800,4
20240118,101200,13789450,20800,20800,20800,20800,1
20240118,101100,13768650,20800,20800,20800,20800,0
20240118,101000,13768650,20800,20800,20800,20800,0
20240118,100900,13768650,20800,20800,20800,20800,50
20240118,100800,12728650,20800,20800,20800,20800,0
20240118,100700,12728650,20800,20800,20800,20800,0
20240118,100600,12728650,20800,20800,20800,20800,1
20240118,100500,12707850,20800,20800,20800,20800,0
20240118,100400,12707850,20800,20800,20800,20800,0
20240118,100300,12707850,20800,20800,20800,20800,0
20240118,100200,12707850,20800,20800,20800,20800,1
20240118,100100,12687050,20800,20800,20800,20800,0
20240118,100000,12687050,20800,20800,20800,20800,4
20240118,095900,12603850,20800,20800,20800,20800,0
20240118,095800,12603850,20800,20800,20800,20800,100
20240118,095700,10523850,20900,20900,20900,20900,2
20240118,095600,10482050,20900,20900,20900,20900,0
20240118,095500,10482050,20900,20900,20900,20900,0
20240118,095400,10482050,20900,20900,20900,20900,0
20240118,095300,10482050,20900,20900,20900,20900,0
20240118,095200,10482050,20900,20900,20900,20900,0
20240118,095100,10482050,20900,20900,20900,20900,0
20240118,095000,10482050,20900,20900,20900,20900,0
20240118,094900,10482050,20900,20900,20900,20900,0
20240118,094800,10482050,20900,20900,20900,20900,0
20240118,094700,10482050,20900,20850,20900,20850,38
20240118,094600,9688750,20750,20750,20750,20750,0
20240118,094500,9688750,20750,20750,20750,20750,0
20240118,094400,9688750,20750,20750,20750,20750,0
20240118,094300,9688750,20750,20750,20750,20750,0
20240118,094200,9688750,20750,20800,20800,20750,12
20240118,094100,9439500,20900,20900,20900,20900,0
20240118,094000,9439500,20900,20900,20900,20900,0
20240118,093900,9439500,20900,20900,20900,20900,50
20240118,093800,8394500,21000,21000,21000,21000,0
20240118,093700,8394500,21000,21000,21000,21000,0
20240118,093600,8394500,21000,21000,21000,21000,0
20240118,093500,8394500,21000,21000,21000,21000,0
20240118,093400,8394500,21000,21000,21000,21000,10
20240118,093300,8184500,21000,21000,21000,21000,0
20240118,093200,8184500,21000,21000,21000,21000,1
20240118,093100,8163500,21000,21000,21000,21000,0
20240118,093000,8163500,21000,21000,21000,21000,0
20240118,092900,8163500,21000,20850,21000,20850,65
20240118,092800,6803500,20850,20850,20850,20850,0
20240118,092700,6803500,20850,20850,20850,20850,0
20240118,092600,6803500,20850,20850,20850,20850,0
20240118,092500,6803500,20850,20850,20850,20850,0
20240118,092400,6803500,20850,20850,20850,20850,0
20240118,092300,6803500,20850,20850,20850,20850,0
20240118,092200,6803500,20850,20850,20850,20850,0
20240118,092100,6803500,20850,20850,20850,20850,0
20240118,092000,6803500,20850,20850,20850,20850,0
20240118,091900,6803500,20850,20850,20850,20850,0
20240118,091800,6803500,20850,20850,20850,20850,0
20240118,091700,6803500,20850,20850,20850,20850,0
20240118,091600,6803500,20850,20850,20850,20850,0
20240118,091500,6803500,20850,20850,20850,20850,0
20240118,091400,6803500,20850,20850,20850,20850,0
20240118,091300,6803500,20850,20850,20850,20850,0
20240118,091200,6803500,20850,20850,20850,20850,57
20240118,091100,5615050,20800,20800,20800,20800,0
20240118,091000,5615050,20800,20800,20800,20800,0
20240118,090900,5615050,20800,20750,20800,20750,39
20240118,090800,4804950,20800,20800,20800,20800,1
20240118,090700,4784150,20750,20750,20750,20750,0
20240118,090600,4784150,20750,20750,20750,20750,0
20240118,090500,4784150,20750,20750,20750,20750,0
20240118,090400,4784150,20750,20750,20750,20750,7
20240118,090300,4638900,20800,20800,20800,20800,0
20240118,090200,4638900,20800,20800,20800,20800,31
20240118,090100,3994100,20850,20850,20850,20850,5
20240118,090000,3889850,20850,20800,20850,20800,187