KissMeData/001770/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,183500,77660750,21950,21950,21950,21950,103
20240119,183400,77660750,21950,21950,21950,21950,0
20240119,183300,77660750,21950,21950,21950,21950,0
20240119,183200,77660750,21950,21950,21950,21950,0
20240119,183100,77660750,21950,21950,21950,21950,0
20240119,183000,77660750,21950,21950,21950,21950,0
20240119,182900,77660750,21950,21950,21950,21950,0
20240119,182800,77660750,21950,21950,21950,21950,0
20240119,182700,77660750,21950,21950,21950,21950,0
20240119,182600,77660750,21950,21950,21950,21950,0
20240119,182500,77660750,21950,21950,21950,21950,0
20240119,182400,77660750,21950,21950,21950,21950,0
20240119,182300,77660750,21950,21950,21950,21950,0
20240119,182200,77660750,21950,21950,21950,21950,0
20240119,182100,77660750,21950,21950,21950,21950,0
20240119,182000,77660750,21950,21950,21950,21950,0
20240119,181900,77660750,21950,21950,21950,21950,0
20240119,181800,77660750,21950,21950,21950,21950,0
20240119,181700,77660750,21950,21950,21950,21950,0
20240119,181600,77660750,21950,21950,21950,21950,0
20240119,181500,77660750,21950,21950,21950,21950,0
20240119,181400,77660750,21950,21950,21950,21950,0
20240119,181300,77660750,21950,21950,21950,21950,0
20240119,181200,77660750,21950,21950,21950,21950,0
20240119,181100,77660750,21950,21950,21950,21950,0
20240119,181000,77660750,21950,21950,21950,21950,0
20240119,180900,77660750,21950,21950,21950,21950,0
20240119,180800,77660750,21950,21950,21950,21950,0
20240119,180700,77660750,21950,21950,21950,21950,0
20240119,180600,77660750,21950,21950,21950,21950,0
20240119,180500,77660750,21950,21950,21950,21950,103
20240119,180400,77660750,21950,21950,21950,21950,0
20240119,180300,77660750,21950,21950,21950,21950,0
20240119,180200,77660750,21950,21950,21950,21950,0
20240119,180100,77660750,21950,21950,21950,21950,0
20240119,180000,77660750,21950,21950,21950,21950,0
20240119,175900,77660750,21950,21950,21950,21950,0
20240119,175800,77660750,21950,21950,21950,21950,0
20240119,175700,77660750,21950,21950,21950,21950,0
20240119,175600,77660750,21950,21950,21950,21950,0
20240119,175500,77660750,21950,21950,21950,21950,0
20240119,175400,77660750,21950,21950,21950,21950,0
20240119,175300,77660750,21950,21950,21950,21950,0
20240119,175200,77660750,21950,21950,21950,21950,0
20240119,175100,77660750,21950,21950,21950,21950,0
20240119,175000,77660750,21950,21950,21950,21950,0
20240119,174900,77660750,21950,21950,21950,21950,0
20240119,174800,77660750,21950,21950,21950,21950,0
20240119,174700,77660750,21950,21950,21950,21950,0
20240119,174600,77660750,21950,21950,21950,21950,0
20240119,174500,77660750,21950,21950,21950,21950,0
20240119,174400,77660750,21950,21950,21950,21950,0
20240119,174300,77660750,21950,21950,21950,21950,0
20240119,174200,77660750,21950,21950,21950,21950,0
20240119,174100,77660750,21950,21950,21950,21950,0
20240119,174000,77660750,21950,21950,21950,21950,0
20240119,173900,77660750,21950,21950,21950,21950,0
20240119,173800,77660750,21950,21950,21950,21950,0
20240119,173700,77660750,21950,21950,21950,21950,0
20240119,173600,77660750,21950,21950,21950,21950,0
20240119,173500,77660750,21950,21950,21950,21950,103
20240119,173400,77660750,21950,21950,21950,21950,0
20240119,173300,77660750,21950,21950,21950,21950,0
20240119,173200,77660750,21950,21950,21950,21950,0
20240119,173100,77660750,21950,21950,21950,21950,0
20240119,173000,77660750,21950,21950,21950,21950,0
20240119,172900,77660750,21950,21950,21950,21950,0
20240119,172800,77660750,21950,21950,21950,21950,0
20240119,172700,77660750,21950,21950,21950,21950,0
20240119,172600,77660750,21950,21950,21950,21950,0
20240119,172500,77660750,21950,21950,21950,21950,0
20240119,172400,77660750,21950,21950,21950,21950,0
20240119,172300,77660750,21950,21950,21950,21950,0
20240119,172200,77660750,21950,21950,21950,21950,0
20240119,172100,77660750,21950,21950,21950,21950,0
20240119,172000,77660750,21950,21950,21950,21950,0
20240119,171900,77660750,21950,21950,21950,21950,0
20240119,171800,77660750,21950,21950,21950,21950,0
20240119,171700,77660750,21950,21950,21950,21950,0
20240119,171600,77660750,21950,21950,21950,21950,0
20240119,171500,77660750,21950,21950,21950,21950,0
20240119,171400,77660750,21950,21950,21950,21950,0
20240119,171300,77660750,21950,21950,21950,21950,0
20240119,171200,77660750,21950,21950,21950,21950,0
20240119,171100,77660750,21950,21950,21950,21950,0
20240119,171000,77660750,21950,21950,21950,21950,0
20240119,170900,77660750,21950,21950,21950,21950,0
20240119,170800,77660750,21950,21950,21950,21950,0
20240119,170700,77660750,21950,21950,21950,21950,0
20240119,170600,77660750,21950,21950,21950,21950,0
20240119,170500,77660750,21950,21950,21950,21950,103
20240119,170400,77660750,21950,21950,21950,21950,0
20240119,170300,77660750,21950,21950,21950,21950,0
20240119,170200,77660750,21950,21950,21950,21950,0
20240119,170100,77660750,21950,21950,21950,21950,0
20240119,170000,77660750,21950,21950,21950,21950,0
20240119,165900,77660750,21950,21950,21950,21950,0
20240119,165800,77660750,21950,21950,21950,21950,0
20240119,165700,77660750,21950,21950,21950,21950,0
20240119,165600,77660750,21950,21950,21950,21950,0
20240119,165500,77660750,21950,21950,21950,21950,0
20240119,165400,77660750,21950,21950,21950,21950,0
20240119,165300,77660750,21950,21950,21950,21950,0
20240119,165200,77660750,21950,21950,21950,21950,0
20240119,165100,77660750,21950,21950,21950,21950,0
20240119,165000,77660750,21950,21950,21950,21950,0
20240119,164900,77660750,21950,21950,21950,21950,0
20240119,164800,77660750,21950,21950,21950,21950,0
20240119,164700,77660750,21950,21950,21950,21950,0
20240119,164600,77660750,21950,21950,21950,21950,0
20240119,164500,77660750,21950,21950,21950,21950,0
20240119,164400,77660750,21950,21950,21950,21950,0
20240119,164300,77660750,21950,21950,21950,21950,0
20240119,164200,77660750,21950,21950,21950,21950,0
20240119,164100,77660750,21950,21950,21950,21950,0
20240119,164000,77660750,21950,21950,21950,21950,0
20240119,163900,77660750,21950,21950,21950,21950,0
20240119,163800,77660750,21950,21950,21950,21950,0
20240119,163700,77660750,21950,21950,21950,21950,0
20240119,163600,77660750,21950,21950,21950,21950,0
20240119,163500,77660750,21950,21950,21950,21950,103
20240119,163400,77660750,21950,21950,21950,21950,0
20240119,163300,77660750,21950,21950,21950,21950,0
20240119,163200,77660750,21950,21950,21950,21950,0
20240119,163100,77660750,21950,21950,21950,21950,0
20240119,163000,77660750,21950,21950,21950,21950,0
20240119,162900,77660750,21950,21950,21950,21950,0
20240119,162800,77660750,21950,21950,21950,21950,0
20240119,162700,77660750,21950,21950,21950,21950,0
20240119,162600,77660750,21950,21950,21950,21950,0
20240119,162500,77660750,21950,21950,21950,21950,0
20240119,162400,77660750,21950,21950,21950,21950,0
20240119,162300,77660750,21950,21950,21950,21950,0
20240119,162200,77660750,21950,21950,21950,21950,0
20240119,162100,77660750,21950,21950,21950,21950,0
20240119,162000,77660750,21950,21950,21950,21950,0
20240119,161900,77660750,21950,21950,21950,21950,0
20240119,161800,77660750,21950,21950,21950,21950,0
20240119,161700,77660750,21950,21950,21950,21950,0
20240119,161600,77660750,21950,21950,21950,21950,0
20240119,161500,77660750,21950,21950,21950,21950,0
20240119,161400,77660750,21950,21950,21950,21950,0
20240119,161300,77660750,21950,21950,21950,21950,0
20240119,161200,77660750,21950,21950,21950,21950,0
20240119,161100,77660750,21950,21950,21950,21950,0
20240119,161000,77660750,21950,21950,21950,21950,0
20240119,160900,77660750,21950,21950,21950,21950,0
20240119,160800,77660750,21950,21950,21950,21950,0
20240119,160700,77660750,21950,21950,21950,21950,0
20240119,160600,77660750,21950,21950,21950,21950,0
20240119,160500,77660750,21950,21950,21950,21950,103
20240119,160400,77660750,21950,21950,21950,21950,0
20240119,160300,77660750,21950,21950,21950,21950,0
20240119,160200,77660750,21950,21950,21950,21950,0
20240119,160100,77660750,21950,21950,21950,21950,0
20240119,160000,77660750,21950,21950,21950,21950,0
20240119,155900,77660750,21950,21950,21950,21950,0
20240119,155800,77660750,21950,21950,21950,21950,0
20240119,155700,77660750,21950,21950,21950,21950,0
20240119,155600,77660750,21950,21950,21950,21950,0
20240119,155500,77660750,21950,21950,21950,21950,0
20240119,155400,77660750,21950,21950,21950,21950,0
20240119,155300,77660750,21950,21950,21950,21950,0
20240119,155200,77660750,21950,21950,21950,21950,0
20240119,155100,77660750,21950,21950,21950,21950,0
20240119,155000,77660750,21950,21950,21950,21950,0
20240119,154900,77660750,21950,21950,21950,21950,0
20240119,154800,77660750,21950,21950,21950,21950,0
20240119,154700,77660750,21950,21950,21950,21950,0
20240119,154600,77660750,21950,21950,21950,21950,0
20240119,154500,77660750,21950,21950,21950,21950,0
20240119,154400,77660750,21950,21950,21950,21950,0
20240119,154300,77660750,21950,21950,21950,21950,0
20240119,154200,77660750,21950,21950,21950,21950,0
20240119,154100,77660750,21950,21950,21950,21950,0
20240119,154000,77660750,21950,21950,21950,21950,0
20240119,153900,77660750,21950,21950,21950,21950,0
20240119,153800,77660750,21950,21950,21950,21950,0
20240119,153700,77660750,21950,21950,21950,21950,0
20240119,153600,77660750,21950,21950,21950,21950,0
20240119,153500,77660750,21950,21950,21950,21950,103
20240119,153400,77660750,21950,21950,21950,21950,0
20240119,153300,77660750,21950,21950,21950,21950,0
20240119,153200,77660750,21950,21950,21950,21950,0
20240119,153100,77660750,21950,21950,21950,21950,0
20240119,153000,77660750,21950,21950,21950,21950,103
20240119,152900,75399900,21800,21800,21800,21800,0
20240119,152800,75399900,21800,21800,21800,21800,0
20240119,152700,75399900,21800,21800,21800,21800,0
20240119,152600,75399900,21800,21800,21800,21800,0
20240119,152500,75399900,21800,21800,21800,21800,0
20240119,152400,75399900,21800,21800,21800,21800,0
20240119,152300,75399900,21800,21800,21800,21800,0
20240119,152200,75399900,21800,21800,21800,21800,0
20240119,152100,75399900,21800,21800,21800,21800,0
20240119,152000,75399900,21800,21800,21800,21800,0
20240119,151900,75399900,21800,21800,21800,21800,0
20240119,151800,75399900,21800,21800,21800,21800,0
20240119,151700,75399900,21800,21800,21800,21800,0
20240119,151600,75399900,21800,21800,21800,21800,0
20240119,151500,75399900,21800,21800,21800,21800,0
20240119,151400,75399900,21800,21800,21800,21800,0
20240119,151300,75399900,21800,21800,21800,21800,11
20240119,151200,75160100,21800,21800,21800,21800,4
20240119,151100,75072900,21800,21800,21800,21800,38
20240119,151000,74244500,21600,21550,21600,21550,2
20240119,150900,74201350,21900,21400,21900,21400,101
20240119,150800,71994500,21650,21650,21650,21650,0
20240119,150700,71994500,21650,21650,21650,21650,0
20240119,150600,71994500,21650,21650,21650,21650,0
20240119,150500,71994500,21650,21650,21650,21650,0
20240119,150400,71994500,21650,21650,21650,21650,0
20240119,150300,71994500,21650,21650,21650,21650,0
20240119,150200,71994500,21650,21650,21650,21650,29
20240119,150100,71366650,21650,21550,21650,21550,3
20240119,150000,71301850,21500,21500,21500,21500,163
20240119,145900,67797350,21500,21500,21500,21500,0
20240119,145800,67797350,21500,21500,21500,21500,0
20240119,145700,67797350,21500,21500,21500,21500,2
20240119,145600,67754350,21500,21500,21500,21500,145
20240119,145500,64636850,21500,21500,21500,21500,19
20240119,145400,64228350,21500,21500,21500,21500,1
20240119,145300,64206850,21500,21500,21500,21500,1
20240119,145200,64185350,21500,21500,21500,21500,1
20240119,145100,64163850,21500,21400,21500,21400,96
20240119,145000,62104050,21400,21400,21400,21400,0
20240119,144900,62104050,21400,21400,21400,21400,0
20240119,144800,62104050,21400,21400,21400,21400,0
20240119,144700,62104050,21400,21400,21400,21400,0
20240119,144600,62104050,21400,21400,21400,21400,0
20240119,144500,62104050,21400,21400,21400,21400,0
20240119,144400,62104050,21400,21400,21400,21400,14
20240119,144300,61804450,21300,21300,21300,21300,0
20240119,144200,61804450,21300,21300,21300,21300,0
20240119,144100,61804450,21300,21300,21300,21300,0
20240119,144000,61804450,21300,21300,21300,21300,0
20240119,143900,61804450,21300,21300,21300,21300,0
20240119,143800,61804450,21300,21300,21300,21300,20
20240119,143700,61378450,21350,21350,21350,21350,1
20240119,143600,61357100,21350,21350,21350,21350,9
20240119,143500,61164950,21400,21400,21400,21400,0
20240119,143400,61164950,21400,21400,21400,21400,0
20240119,143300,61164950,21400,21400,21400,21400,0
20240119,143200,61164950,21400,21400,21400,21400,0
20240119,143100,61164950,21400,21400,21400,21400,0
20240119,143000,61164950,21400,21400,21400,21400,0
20240119,142900,61164950,21400,21400,21400,21400,0
20240119,142800,61164950,21400,21400,21400,21400,1
20240119,142700,61143550,21400,21400,21400,21400,0
20240119,142600,61143550,21400,21400,21400,21400,0
20240119,142500,61143550,21400,21400,21400,21400,0
20240119,142400,61143550,21400,21400,21400,21400,0
20240119,142300,61143550,21400,21400,21400,21400,0
20240119,142200,61143550,21400,21400,21400,21400,0
20240119,142100,61143550,21400,21400,21400,21400,0
20240119,142000,61143550,21400,21400,21400,21400,0
20240119,141900,61143550,21400,21350,21400,21350,3
20240119,141800,61079400,21350,21350,21350,21350,5
20240119,141700,60972650,21300,21300,21300,21300,0
20240119,141600,60972650,21300,21300,21300,21300,0
20240119,141500,60972650,21300,21300,21300,21300,0
20240119,141400,60972650,21300,21300,21300,21300,0
20240119,141300,60972650,21300,21300,21300,21300,0
20240119,141200,60972650,21300,21300,21300,21300,0
20240119,141100,60972650,21300,21300,21300,21300,4
20240119,141000,60887450,21350,21350,21350,21350,0
20240119,140900,60887450,21350,21350,21350,21350,0
20240119,140800,60887450,21350,21350,21350,21350,0
20240119,140700,60887450,21350,21350,21350,21350,0
20240119,140600,60887450,21350,21350,21350,21350,8
20240119,140500,60716650,21350,21350,21350,21350,10
20240119,140400,60503150,21400,21400,21400,21400,0
20240119,140300,60503150,21400,21400,21400,21400,0
20240119,140200,60503150,21400,21400,21400,21400,2
20240119,140100,60460350,21400,21400,21400,21400,0
20240119,140000,60460350,21400,21400,21400,21400,0
20240119,135900,60460350,21400,21400,21400,21400,0
20240119,135800,60460350,21400,21400,21400,21400,0
20240119,135700,60460350,21400,21400,21400,21400,0
20240119,135600,60460350,21400,21400,21400,21400,0
20240119,135500,60460350,21400,21400,21400,21400,0
20240119,135400,60460350,21400,21400,21400,21400,0
20240119,135300,60460350,21400,21400,21400,21400,2
20240119,135200,60417550,21400,21400,21400,21400,0
20240119,135100,60417550,21400,21400,21400,21400,0
20240119,135000,60417550,21400,21400,21400,21400,0
20240119,134900,60417550,21400,21400,21400,21400,0
20240119,134800,60417550,21400,21400,21400,21400,0
20240119,134700,60417550,21400,21400,21400,21400,0
20240119,134600,60417550,21400,21400,21400,21400,0
20240119,134500,60417550,21400,21400,21400,21400,0
20240119,134400,60417550,21400,21400,21400,21400,0
20240119,134300,60417550,21400,21400,21400,21400,0
20240119,134200,60417550,21400,21400,21400,21400,50
20240119,134100,59347550,21350,21350,21350,21350,0
20240119,134000,59347550,21350,21350,21350,21350,0
20240119,133900,59347550,21350,21350,21350,21350,0
20240119,133800,59347550,21350,21350,21350,21350,0
20240119,133700,59347550,21350,21350,21350,21350,0
20240119,133600,59347550,21350,21300,21350,21300,124
20240119,133500,56702550,21300,21300,21300,21300,0
20240119,133400,56702550,21300,21300,21300,21300,0
20240119,133300,56702550,21300,21300,21300,21300,0
20240119,133200,56702550,21300,21300,21300,21300,0
20240119,133100,56702550,21300,21300,21300,21300,0
20240119,133000,56702550,21300,21300,21300,21300,6
20240119,132900,56574750,21250,21250,21250,21250,0
20240119,132800,56574750,21250,21250,21250,21250,0
20240119,132700,56574750,21250,21250,21250,21250,0
20240119,132600,56574750,21250,21250,21250,21250,0
20240119,132500,56574750,21250,21250,21250,21250,1
20240119,132400,56553500,21300,21300,21300,21300,0
20240119,132300,56553500,21300,21300,21300,21300,0
20240119,132200,56553500,21300,21300,21300,21300,0
20240119,132100,56553500,21300,21300,21300,21300,0
20240119,132000,56553500,21300,21300,21300,21300,0
20240119,131900,56553500,21300,21300,21300,21300,0
20240119,131800,56553500,21300,21300,21300,21300,0
20240119,131700,56553500,21300,21300,21300,21300,0
20240119,131600,56553500,21300,21300,21300,21300,0
20240119,131500,56553500,21300,21300,21300,21300,1
20240119,131400,56532200,21300,21300,21300,21300,0
20240119,131300,56532200,21300,21300,21300,21300,0
20240119,131200,56532200,21300,21300,21300,21300,0
20240119,131100,56532200,21300,21300,21300,21300,3
20240119,131000,56468300,21250,21250,21250,21250,0
20240119,130900,56468300,21250,21250,21250,21250,0
20240119,130800,56468300,21250,21250,21250,21250,5
20240119,130700,56362050,21300,21300,21300,21300,0
20240119,130600,56362050,21300,21300,21300,21300,0
20240119,130500,56362050,21300,21300,21300,21300,0
20240119,130400,56362050,21300,21300,21300,21300,0
20240119,130300,56362050,21300,21300,21300,21300,0
20240119,130200,56362050,21300,21300,21300,21300,27
20240119,130100,55786950,21300,21300,21300,21300,0
20240119,130000,55786950,21300,21300,21300,21300,0
20240119,125900,55786950,21300,21300,21300,21300,0
20240119,125800,55786950,21300,21300,21300,21300,0
20240119,125700,55786950,21300,21300,21300,21300,0
20240119,125600,55786950,21300,21300,21300,21300,0
20240119,125500,55786950,21300,21300,21300,21300,0
20240119,125400,55786950,21300,21300,21300,21300,0
20240119,125300,55786950,21300,21300,21300,21300,0
20240119,125200,55786950,21300,21300,21300,21300,0
20240119,125100,55786950,21300,21300,21300,21300,0
20240119,125000,55786950,21300,21300,21300,21300,0
20240119,124900,55786950,21300,21300,21300,21300,0
20240119,124800,55786950,21300,21300,21300,21300,0
20240119,124700,55786950,21300,21300,21300,21300,0
20240119,124600,55786950,21300,21300,21300,21300,0
20240119,124500,55786950,21300,21300,21300,21300,0
20240119,124400,55786950,21300,21300,21300,21300,0
20240119,124300,55786950,21300,21300,21300,21300,0
20240119,124200,55786950,21300,21300,21300,21300,0
20240119,124100,55786950,21300,21300,21300,21300,130
20240119,124000,53017950,21350,21350,21350,21350,3
20240119,123900,52953900,21350,21350,21350,21350,0
20240119,123800,52953900,21350,21350,21350,21350,0
20240119,123700,52953900,21350,21350,21350,21350,0
20240119,123600,52953900,21350,21350,21350,21350,0
20240119,123500,52953900,21350,21350,21350,21350,0
20240119,123400,52953900,21350,21350,21350,21350,0
20240119,123300,52953900,21350,21350,21350,21350,5
20240119,123200,52847150,21350,21350,21350,21350,1
20240119,123100,52825800,21300,21300,21300,21300,0
20240119,123000,52825800,21300,21300,21300,21300,0
20240119,122900,52825800,21300,21300,21300,21300,0
20240119,122800,52825800,21300,21300,21300,21300,0
20240119,122700,52825800,21300,21300,21300,21300,0
20240119,122600,52825800,21300,21300,21300,21300,0
20240119,122500,52825800,21300,21300,21300,21300,0
20240119,122400,52825800,21300,21300,21300,21300,0
20240119,122300,52825800,21300,21300,21300,21300,0
20240119,122200,52825800,21300,21300,21300,21300,0
20240119,122100,52825800,21300,21300,21300,21300,0
20240119,122000,52825800,21300,21300,21300,21300,0
20240119,121900,52825800,21300,21300,21300,21300,0
20240119,121800,52825800,21300,21300,21300,21300,0
20240119,121700,52825800,21300,21300,21300,21300,0
20240119,121600,52825800,21300,21300,21300,21300,0
20240119,121500,52825800,21300,21300,21300,21300,0
20240119,121400,52825800,21300,21300,21300,21300,0
20240119,121300,52825800,21300,21300,21300,21300,0
20240119,121200,52825800,21300,21300,21300,21300,0
20240119,121100,52825800,21300,21300,21300,21300,0
20240119,121000,52825800,21300,21300,21300,21300,0
20240119,120900,52825800,21300,21300,21300,21300,0
20240119,120800,52825800,21300,21300,21300,21300,0
20240119,120700,52825800,21300,21300,21300,21300,0
20240119,120600,52825800,21300,21300,21300,21300,5
20240119,120500,52719300,21300,21300,21300,21300,0
20240119,120400,52719300,21300,21300,21300,21300,0
20240119,120300,52719300,21300,21300,21300,21300,0
20240119,120200,52719300,21300,21300,21300,21300,0
20240119,120100,52719300,21300,21300,21300,21300,0
20240119,120000,52719300,21300,21300,21300,21300,30
20240119,115900,52080300,21350,21350,21350,21350,0
20240119,115800,52080300,21350,21350,21350,21350,0
20240119,115700,52080300,21350,21350,21350,21350,0
20240119,115600,52080300,21350,21350,21350,21350,0
20240119,115500,52080300,21350,21350,21350,21350,0
20240119,115400,52080300,21350,21350,21350,21350,0
20240119,115300,52080300,21350,21350,21350,21350,0
20240119,115200,52080300,21350,21350,21350,21350,0
20240119,115100,52080300,21350,21350,21350,21350,0
20240119,115000,52080300,21350,21350,21350,21350,0
20240119,114900,52080300,21350,21350,21350,21350,0
20240119,114800,52080300,21350,21350,21350,21350,0
20240119,114700,52080300,21350,21350,21350,21350,0
20240119,114600,52080300,21350,21350,21350,21350,0
20240119,114500,52080300,21350,21350,21350,21350,0
20240119,114400,52080300,21350,21350,21350,21350,0
20240119,114300,52080300,21350,21350,21350,21350,0
20240119,114200,52080300,21350,21350,21350,21350,0
20240119,114100,52080300,21350,21350,21350,21350,3
20240119,114000,52016250,21350,21350,21350,21350,0
20240119,113900,52016250,21350,21350,21350,21350,1
20240119,113800,51994900,21350,21350,21350,21350,1
20240119,113700,51973550,21350,21350,21350,21350,0
20240119,113600,51973550,21350,21350,21350,21350,0
20240119,113500,51973550,21350,21350,21350,21350,40
20240119,113400,51119550,21350,21350,21350,21350,0
20240119,113300,51119550,21350,21350,21350,21350,0
20240119,113200,51119550,21350,21350,21350,21350,0
20240119,113100,51119550,21350,21350,21350,21350,0
20240119,113000,51119550,21350,21350,21350,21350,1
20240119,112900,51098200,21400,21400,21400,21400,0
20240119,112800,51098200,21400,21400,21400,21400,0
20240119,112700,51098200,21400,21400,21400,21400,0
20240119,112600,51098200,21400,21400,21400,21400,0
20240119,112500,51098200,21400,21400,21400,21400,0
20240119,112400,51098200,21400,21400,21400,21400,0
20240119,112300,51098200,21400,21400,21400,21400,0
20240119,112200,51098200,21400,21400,21400,21400,0
20240119,112100,51098200,21400,21400,21400,21400,0
20240119,112000,51098200,21400,21400,21400,21400,3
20240119,111900,51034000,21350,21350,21350,21350,0
20240119,111800,51034000,21350,21350,21350,21350,0
20240119,111700,51034000,21350,21350,21350,21350,0
20240119,111600,51034000,21350,21350,21350,21350,0
20240119,111500,51034000,21350,21350,21350,21350,0
20240119,111400,51034000,21350,21350,21350,21350,0
20240119,111300,51034000,21350,21350,21350,21350,79
20240119,111200,49347350,21350,21350,21350,21350,0
20240119,111100,49347350,21350,21400,21400,21350,100
20240119,111000,47210150,21450,21450,21450,21450,0
20240119,110900,47210150,21450,21450,21450,21450,0
20240119,110800,47210150,21450,21450,21450,21450,0
20240119,110700,47210150,21450,21450,21450,21450,0
20240119,110600,47210150,21450,21450,21450,21450,0
20240119,110500,47210150,21450,21400,21450,21400,18
20240119,110400,46824300,21450,21450,21450,21450,0
20240119,110300,46824300,21450,21450,21450,21450,0
20240119,110200,46824300,21450,21450,21450,21450,56
20240119,110100,45623100,21450,21450,21450,21450,0
20240119,110000,45623100,21450,21450,21450,21450,0
20240119,105900,45623100,21450,21450,21450,21450,0
20240119,105800,45623100,21450,21450,21450,21450,6
20240119,105700,45494400,21450,21450,21450,21450,0
20240119,105600,45494400,21450,21450,21450,21450,0
20240119,105500,45494400,21450,21450,21450,21450,1
20240119,105400,45472950,21500,21500,21500,21500,0
20240119,105300,45472950,21500,21500,21500,21500,0
20240119,105200,45472950,21500,21500,21500,21500,0
20240119,105100,45472950,21500,21500,21500,21500,0
20240119,105000,45472950,21500,21500,21500,21500,0
20240119,104900,45472950,21500,21500,21500,21500,5
20240119,104800,45365450,21450,21450,21450,21450,0
20240119,104700,45365450,21450,21450,21450,21450,2
20240119,104600,45322550,21500,21500,21500,21500,0
20240119,104500,45322550,21500,21500,21500,21500,0
20240119,104400,45322550,21500,21500,21500,21500,51
20240119,104300,44226050,21600,21600,21600,21600,1
20240119,104200,44204450,21450,21450,21450,21450,0
20240119,104100,44204450,21450,21450,21450,21450,0
20240119,104000,44204450,21450,21450,21450,21450,0
20240119,103900,44204450,21450,21450,21450,21450,0
20240119,103800,44204450,21450,21450,21450,21450,0
20240119,103700,44204450,21450,21450,21450,21450,0
20240119,103600,44204450,21450,21450,21450,21450,0
20240119,103500,44204450,21450,21450,21450,21450,1
20240119,103400,44183000,21450,21450,21450,21450,0
20240119,103300,44183000,21450,21450,21450,21450,0
20240119,103200,44183000,21450,21450,21450,21450,0
20240119,103100,44183000,21450,21450,21450,21450,0
20240119,103000,44183000,21450,21450,21450,21450,0
20240119,102900,44183000,21450,21450,21450,21450,0
20240119,102800,44183000,21450,21450,21450,21450,0
20240119,102700,44183000,21450,21450,21450,21450,0
20240119,102600,44183000,21450,21450,21450,21450,0
20240119,102500,44183000,21450,21450,21450,21450,0
20240119,102400,44183000,21450,21450,21450,21450,0
20240119,102300,44183000,21450,21450,21450,21450,11
20240119,102200,43947050,21450,21450,21450,21450,0
20240119,102100,43947050,21450,21450,21450,21450,0
20240119,102000,43947050,21450,21450,21450,21450,0
20240119,101900,43947050,21450,21500,21500,21450,408
20240119,101800,35195050,21500,21500,21500,21500,3
20240119,101700,35130550,21500,21500,21500,21500,0
20240119,101600,35130550,21500,21500,21500,21500,0
20240119,101500,35130550,21500,21500,21500,21500,1
20240119,101400,35109050,21600,21600,21600,21600,0
20240119,101300,35109050,21600,21600,21600,21600,0
20240119,101200,35109050,21600,21600,21600,21600,0
20240119,101100,35109050,21600,21600,21600,21600,0
20240119,101000,35109050,21600,21600,21600,21600,0
20240119,100900,35109050,21600,21600,21600,21600,0
20240119,100800,35109050,21600,21600,21600,21600,0
20240119,100700,35109050,21600,21600,21600,21600,0
20240119,100600,35109050,21600,21600,21600,21600,0
20240119,100500,35109050,21600,21600,21600,21600,159
20240119,100400,31674650,21600,21600,21600,21600,0
20240119,100300,31674650,21600,21600,21600,21600,0
20240119,100200,31674650,21600,21600,21600,21600,0
20240119,100100,31674650,21600,21600,21600,21600,0
20240119,100000,31674650,21600,21600,21600,21600,1
20240119,095900,31653050,21550,21550,21550,21550,0
20240119,095800,31653050,21550,21550,21550,21550,0
20240119,095700,31653050,21550,21550,21550,21550,0
20240119,095600,31653050,21550,21550,21550,21550,0
20240119,095500,31653050,21550,21550,21550,21550,2
20240119,095400,31609950,21550,21550,21550,21550,0
20240119,095300,31609950,21550,21550,21550,21550,1
20240119,095200,31588400,21650,21650,21650,21650,0
20240119,095100,31588400,21650,21650,21650,21650,0
20240119,095000,31588400,21650,21650,21650,21650,0
20240119,094900,31588400,21650,21650,21650,21650,0
20240119,094800,31588400,21650,21650,21650,21650,0
20240119,094700,31588400,21650,21650,21650,21650,0
20240119,094600,31588400,21650,21650,21650,21650,0
20240119,094500,31588400,21650,21650,21650,21650,0
20240119,094400,31588400,21650,21650,21650,21650,0
20240119,094300,31588400,21650,21650,21650,21650,0
20240119,094200,31588400,21650,21650,21650,21650,1
20240119,094100,31566750,21700,21700,21700,21700,0
20240119,094000,31566750,21700,21700,21700,21700,0
20240119,093900,31566750,21700,21700,21700,21700,0
20240119,093800,31566750,21700,21700,21700,21700,0
20240119,093700,31566750,21700,21700,21700,21700,1
20240119,093600,31545050,21400,21400,21400,21400,0
20240119,093500,31545050,21400,21400,21400,21400,27
20240119,093400,30967250,21450,21500,21500,21450,450
20240119,093300,21310750,21450,21500,21500,21450,34
20240119,093200,20581300,21500,21500,21500,21500,4
20240119,093100,20495300,21500,21500,21500,21500,26
20240119,093000,19936300,21500,21500,21500,21500,7
20240119,092900,19785800,21500,21500,21500,21500,4
20240119,092800,19699800,21500,21600,21600,21500,189
20240119,092700,15628900,21600,21600,21600,21600,1
20240119,092600,15607300,21450,21450,21450,21450,0
20240119,092500,15607300,21450,21450,21450,21450,2
20240119,092400,15564400,21750,21750,21750,21750,0
20240119,092300,15564400,21750,21750,21750,21750,0
20240119,092200,15564400,21750,21750,21750,21750,0
20240119,092100,15564400,21750,21750,21750,21750,0
20240119,092000,15564400,21750,21750,21750,21750,0
20240119,091900,15564400,21750,21750,21750,21750,0
20240119,091800,15564400,21750,21450,21750,21450,22
20240119,091700,15092200,21450,21450,21450,21450,1
20240119,091600,15070750,21450,21450,21450,21450,13
20240119,091500,14791900,21450,21450,21450,21450,12
20240119,091400,14534500,21500,21500,21500,21500,10
20240119,091300,14319500,21500,21500,21500,21500,0
20240119,091200,14319500,21500,21500,21500,21500,0
20240119,091100,14319500,21500,21700,21700,21500,402
20240119,091000,5663700,21850,21850,21850,21850,0
20240119,090900,5663700,21850,21850,21850,21850,2
20240119,090800,5620000,21850,21950,21950,21850,11
20240119,090700,5378950,21850,21850,21850,21850,59
20240119,090600,4089800,21850,21850,21850,21850,41
20240119,090500,3193950,21850,21900,21900,21850,6
20240119,090400,3062600,21850,21850,21850,21850,3
20240119,090300,2997050,21850,21750,21850,21750,37
20240119,090200,2191750,21750,21750,21750,21750,1
20240119,090100,2170000,21700,21700,21700,21700,0
20240119,090000,2170000,21700,21700,21700,21700,100