KissMeData/003830/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,184100,72504300,108000,108000,108000,108000,5
20240115,184000,72504300,108000,108000,108000,108000,0
20240115,183900,72504300,108000,108000,108000,108000,0
20240115,183800,72504300,108000,108000,108000,108000,0
20240115,183700,72504300,108000,108000,108000,108000,0
20240115,183600,72504300,108000,108000,108000,108000,0
20240115,183500,72504300,108000,108000,108000,108000,0
20240115,183400,72504300,108000,108000,108000,108000,0
20240115,183300,72504300,108000,108000,108000,108000,0
20240115,183200,72504300,108000,108000,108000,108000,0
20240115,183100,72504300,108000,108000,108000,108000,0
20240115,183000,72504300,108000,108000,108000,108000,0
20240115,182900,72504300,108000,108000,108000,108000,0
20240115,182800,72504300,108000,108000,108000,108000,0
20240115,182700,72504300,108000,108000,108000,108000,0
20240115,182600,72504300,108000,108000,108000,108000,0
20240115,182500,72504300,108000,108000,108000,108000,0
20240115,182400,72504300,108000,108000,108000,108000,0
20240115,182300,72504300,108000,108000,108000,108000,0
20240115,182200,72504300,108000,108000,108000,108000,0
20240115,182100,72504300,108000,108000,108000,108000,0
20240115,182000,72504300,108000,108000,108000,108000,0
20240115,181900,72504300,108000,108000,108000,108000,0
20240115,181800,72504300,108000,108000,108000,108000,0
20240115,181700,72504300,108000,108000,108000,108000,0
20240115,181600,72504300,108000,108000,108000,108000,0
20240115,181500,72504300,108000,108000,108000,108000,0
20240115,181400,72504300,108000,108000,108000,108000,0
20240115,181300,72504300,108000,108000,108000,108000,0
20240115,181200,72504300,108000,108000,108000,108000,0
20240115,181100,72504300,108000,108000,108000,108000,5
20240115,181000,72504300,108000,108000,108000,108000,0
20240115,180900,72504300,108000,108000,108000,108000,0
20240115,180800,72504300,108000,108000,108000,108000,0
20240115,180700,72504300,108000,108000,108000,108000,0
20240115,180600,72504300,108000,108000,108000,108000,0
20240115,180500,72504300,108000,108000,108000,108000,0
20240115,180400,72504300,108000,108000,108000,108000,0
20240115,180300,72504300,108000,108000,108000,108000,0
20240115,180200,72504300,108000,108000,108000,108000,0
20240115,180100,72504300,108000,108000,108000,108000,0
20240115,180000,72504300,108000,108000,108000,108000,0
20240115,175900,72504300,108000,108000,108000,108000,0
20240115,175800,72504300,108000,108000,108000,108000,0
20240115,175700,72504300,108000,108000,108000,108000,0
20240115,175600,72504300,108000,108000,108000,108000,0
20240115,175500,72504300,108000,108000,108000,108000,0
20240115,175400,72504300,108000,108000,108000,108000,0
20240115,175300,72504300,108000,108000,108000,108000,0
20240115,175200,72504300,108000,108000,108000,108000,0
20240115,175100,72504300,108000,108000,108000,108000,0
20240115,175000,72504300,108000,108000,108000,108000,0
20240115,174900,72504300,108000,108000,108000,108000,0
20240115,174800,72504300,108000,108000,108000,108000,0
20240115,174700,72504300,108000,108000,108000,108000,0
20240115,174600,72504300,108000,108000,108000,108000,0
20240115,174500,72504300,108000,108000,108000,108000,0
20240115,174400,72504300,108000,108000,108000,108000,0
20240115,174300,72504300,108000,108000,108000,108000,0
20240115,174200,72504300,108000,108000,108000,108000,0
20240115,174100,72504300,108000,108000,108000,108000,5
20240115,174000,72504300,108000,108000,108000,108000,0
20240115,173900,72504300,108000,108000,108000,108000,0
20240115,173800,72504300,108000,108000,108000,108000,0
20240115,173700,72504300,108000,108000,108000,108000,0
20240115,173600,72504300,108000,108000,108000,108000,0
20240115,173500,72504300,108000,108000,108000,108000,0
20240115,173400,72504300,108000,108000,108000,108000,0
20240115,173300,72504300,108000,108000,108000,108000,0
20240115,173200,72504300,108000,108000,108000,108000,0
20240115,173100,72504300,108000,108000,108000,108000,0
20240115,173000,72504300,108000,108000,108000,108000,0
20240115,172900,72504300,108000,108000,108000,108000,0
20240115,172800,72504300,108000,108000,108000,108000,0
20240115,172700,72504300,108000,108000,108000,108000,0
20240115,172600,72504300,108000,108000,108000,108000,0
20240115,172500,72504300,108000,108000,108000,108000,0
20240115,172400,72504300,108000,108000,108000,108000,0
20240115,172300,72504300,108000,108000,108000,108000,0
20240115,172200,72504300,108000,108000,108000,108000,0
20240115,172100,72504300,108000,108000,108000,108000,0
20240115,172000,72504300,108000,108000,108000,108000,0
20240115,171900,72504300,108000,108000,108000,108000,0
20240115,171800,72504300,108000,108000,108000,108000,0
20240115,171700,72504300,108000,108000,108000,108000,0
20240115,171600,72504300,108000,108000,108000,108000,0
20240115,171500,72504300,108000,108000,108000,108000,0
20240115,171400,72504300,108000,108000,108000,108000,0
20240115,171300,72504300,108000,108000,108000,108000,0
20240115,171200,72504300,108000,108000,108000,108000,0
20240115,171100,72504300,108000,108000,108000,108000,5
20240115,171000,72504300,108000,108000,108000,108000,0
20240115,170900,72504300,108000,108000,108000,108000,0
20240115,170800,72504300,108000,108000,108000,108000,0
20240115,170700,72504300,108000,108000,108000,108000,0
20240115,170600,72504300,108000,108000,108000,108000,0
20240115,170500,72504300,108000,108000,108000,108000,0
20240115,170400,72504300,108000,108000,108000,108000,0
20240115,170300,72504300,108000,108000,108000,108000,0
20240115,170200,72504300,108000,108000,108000,108000,0
20240115,170100,72504300,108000,108000,108000,108000,0
20240115,170000,72504300,108000,108000,108000,108000,0
20240115,165900,72504300,108000,108000,108000,108000,0
20240115,165800,72504300,108000,108000,108000,108000,0
20240115,165700,72504300,108000,108000,108000,108000,0
20240115,165600,72504300,108000,108000,108000,108000,0
20240115,165500,72504300,108000,108000,108000,108000,0
20240115,165400,72504300,108000,108000,108000,108000,0
20240115,165300,72504300,108000,108000,108000,108000,0
20240115,165200,72504300,108000,108000,108000,108000,0
20240115,165100,72504300,108000,108000,108000,108000,0
20240115,165000,72504300,108000,108000,108000,108000,0
20240115,164900,72504300,108000,108000,108000,108000,0
20240115,164800,72504300,108000,108000,108000,108000,0
20240115,164700,72504300,108000,108000,108000,108000,0
20240115,164600,72504300,108000,108000,108000,108000,0
20240115,164500,72504300,108000,108000,108000,108000,0
20240115,164400,72504300,108000,108000,108000,108000,0
20240115,164300,72504300,108000,108000,108000,108000,0
20240115,164200,72504300,108000,108000,108000,108000,0
20240115,164100,72504300,108000,108000,108000,108000,5
20240115,164000,72504300,108000,108000,108000,108000,0
20240115,163900,72504300,108000,108000,108000,108000,0
20240115,163800,72504300,108000,108000,108000,108000,0
20240115,163700,72504300,108000,108000,108000,108000,0
20240115,163600,72504300,108000,108000,108000,108000,0
20240115,163500,72504300,108000,108000,108000,108000,0
20240115,163400,72504300,108000,108000,108000,108000,0
20240115,163300,72504300,108000,108000,108000,108000,0
20240115,163200,72504300,108000,108000,108000,108000,0
20240115,163100,72504300,108000,108000,108000,108000,0
20240115,163000,72504300,108000,108000,108000,108000,0
20240115,162900,72504300,108000,108000,108000,108000,0
20240115,162800,72504300,108000,108000,108000,108000,0
20240115,162700,72504300,108000,108000,108000,108000,0
20240115,162600,72504300,108000,108000,108000,108000,0
20240115,162500,72504300,108000,108000,108000,108000,0
20240115,162400,72504300,108000,108000,108000,108000,0
20240115,162300,72504300,108000,108000,108000,108000,0
20240115,162200,72504300,108000,108000,108000,108000,0
20240115,162100,72504300,108000,108000,108000,108000,0
20240115,162000,72504300,108000,108000,108000,108000,0
20240115,161900,72504300,108000,108000,108000,108000,0
20240115,161800,72504300,108000,108000,108000,108000,0
20240115,161700,72504300,108000,108000,108000,108000,0
20240115,161600,72504300,108000,108000,108000,108000,0
20240115,161500,72504300,108000,108000,108000,108000,0
20240115,161400,72504300,108000,108000,108000,108000,0
20240115,161300,72504300,108000,108000,108000,108000,0
20240115,161200,72504300,108000,108000,108000,108000,0
20240115,161100,72504300,108000,108000,108000,108000,5
20240115,161000,72504300,108000,108000,108000,108000,0
20240115,160900,72504300,108000,108000,108000,108000,0
20240115,160800,72504300,108000,108000,108000,108000,0
20240115,160700,72504300,108000,108000,108000,108000,0
20240115,160600,72504300,108000,108000,108000,108000,0
20240115,160500,72504300,108000,108000,108000,108000,0
20240115,160400,72504300,108000,108000,108000,108000,0
20240115,160300,72504300,108000,108000,108000,108000,0
20240115,160200,72504300,108000,108000,108000,108000,0
20240115,160100,72504300,108000,108000,108000,108000,0
20240115,160000,72504300,108000,108000,108000,108000,0
20240115,155900,72504300,108000,108000,108000,108000,0
20240115,155800,72504300,108000,108000,108000,108000,0
20240115,155700,72504300,108000,108000,108000,108000,0
20240115,155600,72504300,108000,108000,108000,108000,0
20240115,155500,72504300,108000,108000,108000,108000,0
20240115,155400,72504300,108000,108000,108000,108000,0
20240115,155300,72504300,108000,108000,108000,108000,0
20240115,155200,72504300,108000,108000,108000,108000,0
20240115,155100,72504300,108000,108000,108000,108000,0
20240115,155000,72504300,108000,108000,108000,108000,0
20240115,154900,72504300,108000,108000,108000,108000,0
20240115,154800,72504300,108000,108000,108000,108000,0
20240115,154700,72504300,108000,108000,108000,108000,0
20240115,154600,72504300,108000,108000,108000,108000,0
20240115,154500,72504300,108000,108000,108000,108000,0
20240115,154400,72504300,108000,108000,108000,108000,0
20240115,154300,72504300,108000,108000,108000,108000,0
20240115,154200,72504300,108000,108000,108000,108000,0
20240115,154100,72504300,108000,108000,108000,108000,5
20240115,154000,72504300,108000,108000,108000,108000,0
20240115,153900,72504300,108000,108000,108000,108000,0
20240115,153800,72504300,108000,108000,108000,108000,0
20240115,153700,72504300,108000,108000,108000,108000,0
20240115,153600,72504300,108000,108000,108000,108000,0
20240115,153500,72504300,108000,108000,108000,108000,0
20240115,153400,72504300,108000,108000,108000,108000,0
20240115,153300,72504300,108000,108000,108000,108000,0
20240115,153200,72504300,108000,108000,108000,108000,0
20240115,153100,72504300,108000,108000,108000,108000,0
20240115,153000,72504300,108000,108000,108000,108000,5
20240115,152900,71964300,107500,107500,107500,107500,0
20240115,152800,71964300,107500,107500,107500,107500,0
20240115,152700,71964300,107500,107500,107500,107500,0
20240115,152600,71964300,107500,107500,107500,107500,0
20240115,152500,71964300,107500,107500,107500,107500,0
20240115,152400,71964300,107500,107500,107500,107500,0
20240115,152300,71964300,107500,107500,107500,107500,0
20240115,152200,71964300,107500,107500,107500,107500,0
20240115,152100,71964300,107500,107500,107500,107500,0
20240115,152000,71964300,107500,107500,107500,107500,0
20240115,151900,71964300,107500,107500,107500,107500,8
20240115,151800,71104300,107500,107500,107500,107500,0
20240115,151700,71104300,107500,107500,107500,107500,0
20240115,151600,71104300,107500,107500,107500,107500,0
20240115,151500,71104300,107500,107500,107500,107500,0
20240115,151400,71104300,107500,107500,107500,107500,1
20240115,151300,70996800,107500,107500,107500,107500,0
20240115,151200,70996800,107500,107500,107500,107500,0
20240115,151100,70996800,107500,107500,107500,107500,0
20240115,151000,70996800,107500,107500,107500,107500,1
20240115,150900,70889300,107700,107700,107700,107700,0
20240115,150800,70889300,107700,107700,107700,107700,0
20240115,150700,70889300,107700,107700,107700,107700,9
20240115,150600,69920000,107700,107700,107700,107700,2
20240115,150500,69704600,107700,107700,107700,107700,0
20240115,150400,69704600,107700,107700,107700,107700,1
20240115,150300,69596900,107800,107800,107800,107800,0
20240115,150200,69596900,107800,107800,107800,107800,0
20240115,150100,69596900,107800,107800,107800,107800,0
20240115,150000,69596900,107800,107800,107800,107800,0
20240115,145900,69596900,107800,107800,107800,107800,0
20240115,145800,69596900,107800,107800,107800,107800,0
20240115,145700,69596900,107800,107800,107800,107800,0
20240115,145600,69596900,107800,107800,107800,107800,0
20240115,145500,69596900,107800,107800,107800,107800,0
20240115,145400,69596900,107800,107800,107800,107800,0
20240115,145300,69596900,107800,107800,107800,107800,0
20240115,145200,69596900,107800,107800,107800,107800,0
20240115,145100,69596900,107800,107800,107800,107800,0
20240115,145000,69596900,107800,107800,107800,107800,0
20240115,144900,69596900,107800,107800,107800,107800,0
20240115,144800,69596900,107800,107800,107800,107800,0
20240115,144700,69596900,107800,107800,107800,107800,0
20240115,144600,69596900,107800,107800,107800,107800,0
20240115,144500,69596900,107800,107800,107800,107800,0
20240115,144400,69596900,107800,107800,107800,107800,0
20240115,144300,69596900,107800,107800,107800,107800,0
20240115,144200,69596900,107800,107800,107800,107800,0
20240115,144100,69596900,107800,107800,107800,107800,0
20240115,144000,69596900,107800,107800,107800,107800,0
20240115,143900,69596900,107800,107800,107800,107800,0
20240115,143800,69596900,107800,107800,107800,107800,0
20240115,143700,69596900,107800,107800,107800,107800,0
20240115,143600,69596900,107800,107800,107800,107800,0
20240115,143500,69596900,107800,107800,107800,107800,0
20240115,143400,69596900,107800,107800,107800,107800,0
20240115,143300,69596900,107800,107800,107800,107800,0
20240115,143200,69596900,107800,107800,107800,107800,0
20240115,143100,69596900,107800,107800,107800,107800,0
20240115,143000,69596900,107800,107800,107800,107800,0
20240115,142900,69596900,107800,107800,107800,107800,1
20240115,142800,69489100,107700,107700,107700,107700,0
20240115,142700,69489100,107700,107700,107700,107700,0
20240115,142600,69489100,107700,107700,107700,107700,0
20240115,142500,69489100,107700,107700,107700,107700,0
20240115,142400,69489100,107700,107700,107700,107700,0
20240115,142300,69489100,107700,107700,107700,107700,0
20240115,142200,69489100,107700,107700,107700,107700,6
20240115,142100,68842900,107700,107700,107700,107700,0
20240115,142000,68842900,107700,107700,107700,107700,0
20240115,141900,68842900,107700,107700,107700,107700,0
20240115,141800,68842900,107700,107700,107700,107700,0
20240115,141700,68842900,107700,107700,107700,107700,0
20240115,141600,68842900,107700,107700,107700,107700,0
20240115,141500,68842900,107700,107700,107700,107700,0
20240115,141400,68842900,107700,107700,107700,107700,0
20240115,141300,68842900,107700,107700,107700,107700,0
20240115,141200,68842900,107700,107700,107700,107700,0
20240115,141100,68842900,107700,107700,107700,107700,0
20240115,141000,68842900,107700,107700,107700,107700,0
20240115,140900,68842900,107700,107700,107700,107700,1
20240115,140800,68735200,107800,107800,107800,107800,0
20240115,140700,68735200,107800,107800,107800,107800,0
20240115,140600,68735200,107800,107800,107800,107800,0
20240115,140500,68735200,107800,108000,108000,107800,19
20240115,140400,66683400,108000,108000,108000,108000,0
20240115,140300,66683400,108000,108000,108000,108000,0
20240115,140200,66683400,108000,108000,108000,108000,0
20240115,140100,66683400,108000,108000,108000,108000,0
20240115,140000,66683400,108000,108000,108000,108000,0
20240115,135900,66683400,108000,108000,108000,108000,0
20240115,135800,66683400,108000,108000,108000,108000,0
20240115,135700,66683400,108000,108000,108000,108000,0
20240115,135600,66683400,108000,108000,108000,108000,0
20240115,135500,66683400,108000,108000,108000,108000,2
20240115,135400,66467400,108000,108000,108000,108000,0
20240115,135300,66467400,108000,108000,108000,108000,0
20240115,135200,66467400,108000,108000,108000,108000,0
20240115,135100,66467400,108000,108000,108000,108000,0
20240115,135000,66467400,108000,108000,108000,108000,0
20240115,134900,66467400,108000,108000,108000,108000,4
20240115,134800,66035400,108000,108000,108000,108000,0
20240115,134700,66035400,108000,108000,108000,108000,0
20240115,134600,66035400,108000,108000,108000,108000,0
20240115,134500,66035400,108000,108000,108000,108000,0
20240115,134400,66035400,108000,108000,108000,108000,0
20240115,134300,66035400,108000,108000,108000,108000,0
20240115,134200,66035400,108000,108000,108000,108000,0
20240115,134100,66035400,108000,108000,108000,108000,0
20240115,134000,66035400,108000,108000,108000,108000,0
20240115,133900,66035400,108000,108000,108000,108000,0
20240115,133800,66035400,108000,108000,108000,108000,0
20240115,133700,66035400,108000,108000,108000,108000,0
20240115,133600,66035400,108000,108000,108000,108000,0
20240115,133500,66035400,108000,108000,108000,108000,0
20240115,133400,66035400,108000,108000,108000,108000,0
20240115,133300,66035400,108000,108000,108000,108000,0
20240115,133200,66035400,108000,108000,108000,108000,0
20240115,133100,66035400,108000,108000,108000,108000,0
20240115,133000,66035400,108000,108000,108000,108000,0
20240115,132900,66035400,108000,108000,108000,108000,0
20240115,132800,66035400,108000,108000,108000,108000,1
20240115,132700,65927400,108000,108000,108000,108000,0
20240115,132600,65927400,108000,108000,108000,108000,0
20240115,132500,65927400,108000,108000,108000,108000,0
20240115,132400,65927400,108000,108000,108000,108000,0
20240115,132300,65927400,108000,108000,108000,108000,0
20240115,132200,65927400,108000,108000,108000,108000,0
20240115,132100,65927400,108000,108000,108000,108000,0
20240115,132000,65927400,108000,108000,108000,108000,0
20240115,131900,65927400,108000,108000,108000,108000,0
20240115,131800,65927400,108000,108000,108000,108000,0
20240115,131700,65927400,108000,108000,108000,108000,0
20240115,131600,65927400,108000,108000,108000,108000,0
20240115,131500,65927400,108000,108000,108000,108000,0
20240115,131400,65927400,108000,108000,108000,108000,0
20240115,131300,65927400,108000,108000,108000,108000,0
20240115,131200,65927400,108000,108000,108000,108000,28
20240115,131100,62903400,107900,107900,107900,107900,0
20240115,131000,62903400,107900,107900,107900,107900,0
20240115,130900,62903400,107900,107900,107900,107900,1
20240115,130800,62795500,107900,107900,107900,107900,0
20240115,130700,62795500,107900,107900,107900,107900,2
20240115,130600,62579700,107900,107900,107900,107900,0
20240115,130500,62579700,107900,107900,107900,107900,0
20240115,130400,62579700,107900,107900,107900,107900,0
20240115,130300,62579700,107900,107900,107900,107900,0
20240115,130200,62579700,107900,107900,107900,107900,0
20240115,130100,62579700,107900,107900,107900,107900,0
20240115,130000,62579700,107900,107900,107900,107900,0
20240115,125900,62579700,107900,107900,107900,107900,0
20240115,125800,62579700,107900,107900,107900,107900,0
20240115,125700,62579700,107900,107900,107900,107900,0
20240115,125600,62579700,107900,107900,107900,107900,0
20240115,125500,62579700,107900,107900,107900,107900,5
20240115,125400,62040200,107900,107900,107900,107900,0
20240115,125300,62040200,107900,107900,107900,107900,0
20240115,125200,62040200,107900,107900,107900,107900,0
20240115,125100,62040200,107900,107900,107900,107900,0
20240115,125000,62040200,107900,107900,107900,107900,0
20240115,124900,62040200,107900,107900,107900,107900,2
20240115,124800,61824400,107900,107900,107900,107900,0
20240115,124700,61824400,107900,107900,107900,107900,0
20240115,124600,61824400,107900,107900,107900,107900,0
20240115,124500,61824400,107900,107900,107900,107900,0
20240115,124400,61824400,107900,107900,107900,107900,0
20240115,124300,61824400,107900,107900,107900,107900,12
20240115,124200,60529600,107900,107900,107900,107900,0
20240115,124100,60529600,107900,107900,107900,107900,0
20240115,124000,60529600,107900,107900,107900,107900,0
20240115,123900,60529600,107900,107900,107900,107900,0
20240115,123800,60529600,107900,107900,107900,107900,0
20240115,123700,60529600,107900,107900,107900,107900,0
20240115,123600,60529600,107900,107900,107900,107900,2
20240115,123500,60313800,107900,107900,107900,107900,0
20240115,123400,60313800,107900,107900,107900,107900,3
20240115,123300,59990100,108200,107800,108200,107800,10
20240115,123200,58911100,108000,108000,108000,108000,0
20240115,123100,58911100,108000,108000,108000,108000,0
20240115,123000,58911100,108000,108000,108000,108000,0
20240115,122900,58911100,108000,108000,108000,108000,0
20240115,122800,58911100,108000,108000,108000,108000,0
20240115,122700,58911100,108000,108000,108000,108000,0
20240115,122600,58911100,108000,108000,108000,108000,0
20240115,122500,58911100,108000,108000,108000,108000,0
20240115,122400,58911100,108000,108000,108000,108000,0
20240115,122300,58911100,108000,108000,108000,108000,0
20240115,122200,58911100,108000,108000,108000,108000,0
20240115,122100,58911100,108000,108000,108000,108000,1
20240115,122000,58803100,107700,107700,107700,107700,0
20240115,121900,58803100,107700,107700,107700,107700,2
20240115,121800,58587700,108000,108000,108000,108000,0
20240115,121700,58587700,108000,108000,108000,108000,0
20240115,121600,58587700,108000,108000,108000,108000,0
20240115,121500,58587700,108000,108000,108000,108000,0
20240115,121400,58587700,108000,108000,108000,108000,0
20240115,121300,58587700,108000,108000,108000,108000,0
20240115,121200,58587700,108000,108000,108000,108000,0
20240115,121100,58587700,108000,108000,108000,108000,0
20240115,121000,58587700,108000,108000,108000,108000,0
20240115,120900,58587700,108000,108000,108000,108000,0
20240115,120800,58587700,108000,108000,108000,108000,0
20240115,120700,58587700,108000,108000,108000,108000,0
20240115,120600,58587700,108000,108000,108000,108000,0
20240115,120500,58587700,108000,108000,108000,108000,0
20240115,120400,58587700,108000,108000,108000,108000,0
20240115,120300,58587700,108000,108000,108000,108000,2
20240115,120200,58371700,108000,108000,108000,108000,0
20240115,120100,58371700,108000,108000,108000,108000,0
20240115,120000,58371700,108000,108000,108000,108000,1
20240115,115900,58263700,108000,108000,108000,108000,0
20240115,115800,58263700,108000,108000,108000,108000,0
20240115,115700,58263700,108000,108000,108000,108000,0
20240115,115600,58263700,108000,108000,108000,108000,0
20240115,115500,58263700,108000,108000,108000,108000,0
20240115,115400,58263700,108000,108000,108000,108000,0
20240115,115300,58263700,108000,108000,108000,108000,150
20240115,115200,42063700,108100,108100,108100,108100,0
20240115,115100,42063700,108100,108100,108100,108100,0
20240115,115000,42063700,108100,108100,108100,108100,0
20240115,114900,42063700,108100,108100,108100,108100,0
20240115,114800,42063700,108100,108100,108100,108100,1
20240115,114700,41955600,108100,108100,108100,108100,0
20240115,114600,41955600,108100,108100,108100,108100,0
20240115,114500,41955600,108100,108100,108100,108100,0
20240115,114400,41955600,108100,108100,108100,108100,1
20240115,114300,41847500,108100,108100,108100,108100,0
20240115,114200,41847500,108100,108100,108100,108100,0
20240115,114100,41847500,108100,108100,108100,108100,0
20240115,114000,41847500,108100,108100,108100,108100,0
20240115,113900,41847500,108100,108100,108100,108100,0
20240115,113800,41847500,108100,108100,108100,108100,0
20240115,113700,41847500,108100,108100,108100,108100,0
20240115,113600,41847500,108100,108100,108100,108100,0
20240115,113500,41847500,108100,108100,108100,108100,0
20240115,113400,41847500,108100,108100,108100,108100,0
20240115,113300,41847500,108100,108100,108100,108100,0
20240115,113200,41847500,108100,108100,108100,108100,0
20240115,113100,41847500,108100,108100,108100,108100,0
20240115,113000,41847500,108100,108100,108100,108100,0
20240115,112900,41847500,108100,108100,108100,108100,0
20240115,112800,41847500,108100,108100,108100,108100,0
20240115,112700,41847500,108100,108100,108100,108100,0
20240115,112600,41847500,108100,108100,108100,108100,0
20240115,112500,41847500,108100,108100,108100,108100,0
20240115,112400,41847500,108100,108100,108100,108100,1
20240115,112300,41739400,108000,108000,108000,108000,0
20240115,112200,41739400,108000,108000,108000,108000,0
20240115,112100,41739400,108000,108000,108000,108000,0
20240115,112000,41739400,108000,108000,108000,108000,1
20240115,111900,41631400,108100,108100,108100,108100,0
20240115,111800,41631400,108100,108100,108100,108100,0
20240115,111700,41631400,108100,108100,108100,108100,0
20240115,111600,41631400,108100,108100,108100,108100,0
20240115,111500,41631400,108100,108100,108100,108100,0
20240115,111400,41631400,108100,108100,108100,108100,0
20240115,111300,41631400,108100,108100,108100,108100,0
20240115,111200,41631400,108100,108100,108100,108100,0
20240115,111100,41631400,108100,108100,108100,108100,0
20240115,111000,41631400,108100,108100,108100,108100,0
20240115,110900,41631400,108100,108100,108100,108100,0
20240115,110800,41631400,108100,108100,108100,108100,0
20240115,110700,41631400,108100,108100,108100,108100,0
20240115,110600,41631400,108100,108100,108100,108100,0
20240115,110500,41631400,108100,108100,108100,108100,0
20240115,110400,41631400,108100,108100,108100,108100,0
20240115,110300,41631400,108100,108100,108100,108100,0
20240115,110200,41631400,108100,108100,108100,108100,0
20240115,110100,41631400,108100,108100,108100,108100,0
20240115,110000,41631400,108100,108100,108100,108100,1
20240115,105900,41523300,108200,108200,108200,108200,0
20240115,105800,41523300,108200,108200,108200,108200,0
20240115,105700,41523300,108200,108200,108200,108200,0
20240115,105600,41523300,108200,108200,108200,108200,0
20240115,105500,41523300,108200,108200,108200,108200,0
20240115,105400,41523300,108200,108200,108200,108200,0
20240115,105300,41523300,108200,108200,108200,108200,0
20240115,105200,41523300,108200,108200,108200,108200,1
20240115,105100,41415100,108100,108100,108100,108100,0
20240115,105000,41415100,108100,108100,108100,108100,0
20240115,104900,41415100,108100,108100,108100,108100,0
20240115,104800,41415100,108100,108100,108100,108100,0
20240115,104700,41415100,108100,108100,108100,108100,0
20240115,104600,41415100,108100,108100,108100,108100,0
20240115,104500,41415100,108100,108100,108100,108100,0
20240115,104400,41415100,108100,108100,108100,108100,0
20240115,104300,41415100,108100,108100,108100,108100,0
20240115,104200,41415100,108100,108100,108100,108100,0
20240115,104100,41415100,108100,108100,108100,108100,0
20240115,104000,41415100,108100,108100,108100,108100,0
20240115,103900,41415100,108100,108100,108100,108100,0
20240115,103800,41415100,108100,108100,108100,108100,0
20240115,103700,41415100,108100,108100,108100,108100,0
20240115,103600,41415100,108100,108100,108100,108100,0
20240115,103500,41415100,108100,108100,108100,108100,0
20240115,103400,41415100,108100,108100,108100,108100,0
20240115,103300,41415100,108100,108100,108100,108100,0
20240115,103200,41415100,108100,108100,108100,108100,0
20240115,103100,41415100,108100,108100,108100,108100,0
20240115,103000,41415100,108100,108100,108100,108100,0
20240115,102900,41415100,108100,108100,108100,108100,0
20240115,102800,41415100,108100,108100,108100,108100,0
20240115,102700,41415100,108100,108100,108100,108100,1
20240115,102600,41307000,108000,108000,108000,108000,0
20240115,102500,41307000,108000,108000,108000,108000,0
20240115,102400,41307000,108000,108000,108000,108000,0
20240115,102300,41307000,108000,108000,108000,108000,0
20240115,102200,41307000,108000,108000,108000,108000,0
20240115,102100,41307000,108000,108000,108000,108000,0
20240115,102000,41307000,108000,108000,108000,108000,0
20240115,101900,41307000,108000,108000,108000,108000,0
20240115,101800,41307000,108000,108000,108000,108000,0
20240115,101700,41307000,108000,108000,108000,108000,0
20240115,101600,41307000,108000,108000,108000,108000,0
20240115,101500,41307000,108000,108000,108000,108000,0
20240115,101400,41307000,108000,108000,108000,108000,0
20240115,101300,41307000,108000,108000,108000,108000,0
20240115,101200,41307000,108000,108000,108000,108000,0
20240115,101100,41307000,108000,108000,108000,108000,0
20240115,101000,41307000,108000,108000,108000,108000,0
20240115,100900,41307000,108000,108000,108000,108000,1
20240115,100800,41199000,108000,108000,108000,108000,0
20240115,100700,41199000,108000,108000,108000,108000,0
20240115,100600,41199000,108000,108000,108000,108000,0
20240115,100500,41199000,108000,108000,108000,108000,0
20240115,100400,41199000,108000,108000,108000,108000,0
20240115,100300,41199000,108000,108000,108000,108000,0
20240115,100200,41199000,108000,108000,108000,108000,0
20240115,100100,41199000,108000,108000,108000,108000,0
20240115,100000,41199000,108000,108400,108400,108000,2
20240115,095900,40982600,109000,109000,109000,109000,0
20240115,095800,40982600,109000,109000,109000,109000,0
20240115,095700,40982600,109000,109000,109000,109000,0
20240115,095600,40982600,109000,109000,109000,109000,0
20240115,095500,40982600,109000,109000,109000,109000,0
20240115,095400,40982600,109000,109000,109000,109000,0
20240115,095300,40982600,109000,109000,109000,109000,5
20240115,095200,40437600,109000,108700,109000,108700,260
20240115,095100,12117500,108300,108300,108300,108300,0
20240115,095000,12117500,108300,108300,108300,108300,0
20240115,094900,12117500,108300,108400,108400,108300,9
20240115,094800,11142700,108300,108300,108300,108300,0
20240115,094700,11142700,108300,108300,108300,108300,0
20240115,094600,11142700,108300,108300,108300,108300,0
20240115,094500,11142700,108300,108300,108300,108300,0
20240115,094400,11142700,108300,108300,108300,108300,0
20240115,094300,11142700,108300,108300,108300,108300,0
20240115,094200,11142700,108300,108300,108300,108300,1
20240115,094100,11034400,108100,108100,108100,108100,0
20240115,094000,11034400,108100,108100,108100,108100,0
20240115,093900,11034400,108100,108100,108100,108100,0
20240115,093800,11034400,108100,108100,108100,108100,0
20240115,093700,11034400,108100,108100,108100,108100,38
20240115,093600,6926600,108100,108100,108100,108100,0
20240115,093500,6926600,108100,108100,108100,108100,0
20240115,093400,6926600,108100,108100,108100,108100,1
20240115,093300,6818500,108100,108100,108100,108100,0
20240115,093200,6818500,108100,108100,108100,108100,0
20240115,093100,6818500,108100,108100,108100,108100,0
20240115,093000,6818500,108100,108100,108100,108100,1
20240115,092900,6710400,108000,108000,108000,108000,7
20240115,092800,5954400,108000,108000,108000,108000,0
20240115,092700,5954400,108000,108000,108000,108000,0
20240115,092600,5954400,108000,108000,108000,108000,1
20240115,092500,5846400,108300,108300,108300,108300,38
20240115,092400,1731000,108300,108300,108300,108300,10
20240115,092300,648000,108000,108000,108000,108000,1
20240115,092200,540000,108000,108000,108000,108000,0
20240115,092100,540000,108000,108000,108000,108000,0
20240115,092000,540000,108000,108000,108000,108000,0
20240115,091900,540000,108000,108000,108000,108000,0
20240115,091800,540000,108000,108000,108000,108000,0
20240115,091700,540000,108000,108000,108000,108000,0
20240115,091600,540000,108000,108000,108000,108000,0
20240115,091500,540000,108000,108000,108000,108000,0
20240115,091400,540000,108000,108000,108000,108000,0
20240115,091300,540000,108000,108000,108000,108000,0
20240115,091200,540000,108000,108000,108000,108000,0
20240115,091100,540000,108000,108000,108000,108000,0
20240115,091000,540000,108000,108000,108000,108000,0
20240115,090900,540000,108000,108000,108000,108000,4
20240115,090800,108000,108000,108000,108000,108000,0
20240115,090700,108000,108000,108000,108000,108000,0
20240115,090600,108000,108000,108000,108000,108000,0
20240115,090500,108000,108000,108000,108000,108000,0
20240115,090400,108000,108000,108000,108000,108000,0
20240115,090300,108000,108000,108000,108000,108000,0
20240115,090200,108000,108000,108000,108000,108000,0
20240115,090100,108000,108000,108000,108000,108000,0
20240115,090000,108000,108000,108000,108000,108000,1