KissMeData/003830/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,184100,71535600,106300,106300,106300,106300,33
20240117,184000,71535600,106300,106300,106300,106300,0
20240117,183900,71535600,106300,106300,106300,106300,0
20240117,183800,71535600,106300,106300,106300,106300,0
20240117,183700,71535600,106300,106300,106300,106300,0
20240117,183600,71535600,106300,106300,106300,106300,0
20240117,183500,71535600,106300,106300,106300,106300,0
20240117,183400,71535600,106300,106300,106300,106300,0
20240117,183300,71535600,106300,106300,106300,106300,0
20240117,183200,71535600,106300,106300,106300,106300,0
20240117,183100,71535600,106300,106300,106300,106300,0
20240117,183000,71535600,106300,106300,106300,106300,0
20240117,182900,71535600,106300,106300,106300,106300,0
20240117,182800,71535600,106300,106300,106300,106300,0
20240117,182700,71535600,106300,106300,106300,106300,0
20240117,182600,71535600,106300,106300,106300,106300,0
20240117,182500,71535600,106300,106300,106300,106300,0
20240117,182400,71535600,106300,106300,106300,106300,0
20240117,182300,71535600,106300,106300,106300,106300,0
20240117,182200,71535600,106300,106300,106300,106300,0
20240117,182100,71535600,106300,106300,106300,106300,0
20240117,182000,71535600,106300,106300,106300,106300,0
20240117,181900,71535600,106300,106300,106300,106300,0
20240117,181800,71535600,106300,106300,106300,106300,0
20240117,181700,71535600,106300,106300,106300,106300,0
20240117,181600,71535600,106300,106300,106300,106300,0
20240117,181500,71535600,106300,106300,106300,106300,0
20240117,181400,71535600,106300,106300,106300,106300,0
20240117,181300,71535600,106300,106300,106300,106300,0
20240117,181200,71535600,106300,106300,106300,106300,0
20240117,181100,71535600,106300,106300,106300,106300,33
20240117,181000,71535600,106300,106300,106300,106300,0
20240117,180900,71535600,106300,106300,106300,106300,0
20240117,180800,71535600,106300,106300,106300,106300,0
20240117,180700,71535600,106300,106300,106300,106300,0
20240117,180600,71535600,106300,106300,106300,106300,0
20240117,180500,71535600,106300,106300,106300,106300,0
20240117,180400,71535600,106300,106300,106300,106300,0
20240117,180300,71535600,106300,106300,106300,106300,0
20240117,180200,71535600,106300,106300,106300,106300,0
20240117,180100,71535600,106300,106300,106300,106300,0
20240117,180000,71535600,106300,106300,106300,106300,0
20240117,175900,71535600,106300,106300,106300,106300,0
20240117,175800,71535600,106300,106300,106300,106300,0
20240117,175700,71535600,106300,106300,106300,106300,0
20240117,175600,71535600,106300,106300,106300,106300,0
20240117,175500,71535600,106300,106300,106300,106300,0
20240117,175400,71535600,106300,106300,106300,106300,0
20240117,175300,71535600,106300,106300,106300,106300,0
20240117,175200,71535600,106300,106300,106300,106300,0
20240117,175100,71535600,106300,106300,106300,106300,0
20240117,175000,71535600,106300,106300,106300,106300,0
20240117,174900,71535600,106300,106300,106300,106300,0
20240117,174800,71535600,106300,106300,106300,106300,0
20240117,174700,71535600,106300,106300,106300,106300,0
20240117,174600,71535600,106300,106300,106300,106300,0
20240117,174500,71535600,106300,106300,106300,106300,0
20240117,174400,71535600,106300,106300,106300,106300,0
20240117,174300,71535600,106300,106300,106300,106300,0
20240117,174200,71535600,106300,106300,106300,106300,0
20240117,174100,71535600,106300,106300,106300,106300,33
20240117,174000,71535600,106300,106300,106300,106300,0
20240117,173900,71535600,106300,106300,106300,106300,0
20240117,173800,71535600,106300,106300,106300,106300,0
20240117,173700,71535600,106300,106300,106300,106300,0
20240117,173600,71535600,106300,106300,106300,106300,0
20240117,173500,71535600,106300,106300,106300,106300,0
20240117,173400,71535600,106300,106300,106300,106300,0
20240117,173300,71535600,106300,106300,106300,106300,0
20240117,173200,71535600,106300,106300,106300,106300,0
20240117,173100,71535600,106300,106300,106300,106300,0
20240117,173000,71535600,106300,106300,106300,106300,0
20240117,172900,71535600,106300,106300,106300,106300,0
20240117,172800,71535600,106300,106300,106300,106300,0
20240117,172700,71535600,106300,106300,106300,106300,0
20240117,172600,71535600,106300,106300,106300,106300,0
20240117,172500,71535600,106300,106300,106300,106300,0
20240117,172400,71535600,106300,106300,106300,106300,0
20240117,172300,71535600,106300,106300,106300,106300,0
20240117,172200,71535600,106300,106300,106300,106300,0
20240117,172100,71535600,106300,106300,106300,106300,0
20240117,172000,71535600,106300,106300,106300,106300,0
20240117,171900,71535600,106300,106300,106300,106300,0
20240117,171800,71535600,106300,106300,106300,106300,0
20240117,171700,71535600,106300,106300,106300,106300,0
20240117,171600,71535600,106300,106300,106300,106300,0
20240117,171500,71535600,106300,106300,106300,106300,0
20240117,171400,71535600,106300,106300,106300,106300,0
20240117,171300,71535600,106300,106300,106300,106300,0
20240117,171200,71535600,106300,106300,106300,106300,0
20240117,171100,71535600,106300,106300,106300,106300,33
20240117,171000,71535600,106300,106300,106300,106300,0
20240117,170900,71535600,106300,106300,106300,106300,0
20240117,170800,71535600,106300,106300,106300,106300,0
20240117,170700,71535600,106300,106300,106300,106300,0
20240117,170600,71535600,106300,106300,106300,106300,0
20240117,170500,71535600,106300,106300,106300,106300,0
20240117,170400,71535600,106300,106300,106300,106300,0
20240117,170300,71535600,106300,106300,106300,106300,0
20240117,170200,71535600,106300,106300,106300,106300,0
20240117,170100,71535600,106300,106300,106300,106300,0
20240117,170000,71535600,106300,106300,106300,106300,0
20240117,165900,71535600,106300,106300,106300,106300,0
20240117,165800,71535600,106300,106300,106300,106300,0
20240117,165700,71535600,106300,106300,106300,106300,0
20240117,165600,71535600,106300,106300,106300,106300,0
20240117,165500,71535600,106300,106300,106300,106300,0
20240117,165400,71535600,106300,106300,106300,106300,0
20240117,165300,71535600,106300,106300,106300,106300,0
20240117,165200,71535600,106300,106300,106300,106300,0
20240117,165100,71535600,106300,106300,106300,106300,0
20240117,165000,71535600,106300,106300,106300,106300,0
20240117,164900,71535600,106300,106300,106300,106300,0
20240117,164800,71535600,106300,106300,106300,106300,0
20240117,164700,71535600,106300,106300,106300,106300,0
20240117,164600,71535600,106300,106300,106300,106300,0
20240117,164500,71535600,106300,106300,106300,106300,0
20240117,164400,71535600,106300,106300,106300,106300,0
20240117,164300,71535600,106300,106300,106300,106300,0
20240117,164200,71535600,106300,106300,106300,106300,0
20240117,164100,71535600,106300,106300,106300,106300,33
20240117,164000,71535600,106300,106300,106300,106300,0
20240117,163900,71535600,106300,106300,106300,106300,0
20240117,163800,71535600,106300,106300,106300,106300,0
20240117,163700,71535600,106300,106300,106300,106300,0
20240117,163600,71535600,106300,106300,106300,106300,0
20240117,163500,71535600,106300,106300,106300,106300,0
20240117,163400,71535600,106300,106300,106300,106300,0
20240117,163300,71535600,106300,106300,106300,106300,0
20240117,163200,71535600,106300,106300,106300,106300,0
20240117,163100,71535600,106300,106300,106300,106300,0
20240117,163000,71535600,106300,106300,106300,106300,0
20240117,162900,71535600,106300,106300,106300,106300,0
20240117,162800,71535600,106300,106300,106300,106300,0
20240117,162700,71535600,106300,106300,106300,106300,0
20240117,162600,71535600,106300,106300,106300,106300,0
20240117,162500,71535600,106300,106300,106300,106300,0
20240117,162400,71535600,106300,106300,106300,106300,0
20240117,162300,71535600,106300,106300,106300,106300,0
20240117,162200,71535600,106300,106300,106300,106300,0
20240117,162100,71535600,106300,106300,106300,106300,0
20240117,162000,71535600,106300,106300,106300,106300,0
20240117,161900,71535600,106300,106300,106300,106300,0
20240117,161800,71535600,106300,106300,106300,106300,0
20240117,161700,71535600,106300,106300,106300,106300,0
20240117,161600,71535600,106300,106300,106300,106300,0
20240117,161500,71535600,106300,106300,106300,106300,0
20240117,161400,71535600,106300,106300,106300,106300,0
20240117,161300,71535600,106300,106300,106300,106300,0
20240117,161200,71535600,106300,106300,106300,106300,0
20240117,161100,71535600,106300,106300,106300,106300,33
20240117,161000,71535600,106300,106300,106300,106300,0
20240117,160900,71535600,106300,106300,106300,106300,0
20240117,160800,71535600,106300,106300,106300,106300,0
20240117,160700,71535600,106300,106300,106300,106300,0
20240117,160600,71535600,106300,106300,106300,106300,0
20240117,160500,71535600,106300,106300,106300,106300,0
20240117,160400,71535600,106300,106300,106300,106300,0
20240117,160300,71535600,106300,106300,106300,106300,0
20240117,160200,71535600,106300,106300,106300,106300,0
20240117,160100,71535600,106300,106300,106300,106300,0
20240117,160000,71535600,106300,106300,106300,106300,0
20240117,155900,71535600,106300,106300,106300,106300,0
20240117,155800,71535600,106300,106300,106300,106300,0
20240117,155700,71535600,106300,106300,106300,106300,0
20240117,155600,71535600,106300,106300,106300,106300,0
20240117,155500,71535600,106300,106300,106300,106300,0
20240117,155400,71535600,106300,106300,106300,106300,0
20240117,155300,71535600,106300,106300,106300,106300,0
20240117,155200,71535600,106300,106300,106300,106300,0
20240117,155100,71535600,106300,106300,106300,106300,0
20240117,155000,71535600,106300,106300,106300,106300,0
20240117,154900,71535600,106300,106300,106300,106300,0
20240117,154800,71535600,106300,106300,106300,106300,0
20240117,154700,71535600,106300,106300,106300,106300,0
20240117,154600,71535600,106300,106300,106300,106300,0
20240117,154500,71535600,106300,106300,106300,106300,0
20240117,154400,71535600,106300,106300,106300,106300,0
20240117,154300,71535600,106300,106300,106300,106300,0
20240117,154200,71535600,106300,106300,106300,106300,0
20240117,154100,71535600,106300,106300,106300,106300,33
20240117,154000,71535600,106300,106300,106300,106300,0
20240117,153900,71535600,106300,106300,106300,106300,0
20240117,153800,71535600,106300,106300,106300,106300,0
20240117,153700,71535600,106300,106300,106300,106300,0
20240117,153600,71535600,106300,106300,106300,106300,0
20240117,153500,71535600,106300,106300,106300,106300,0
20240117,153400,71535600,106300,106300,106300,106300,0
20240117,153300,71535600,106300,106300,106300,106300,0
20240117,153200,71535600,106300,106300,106300,106300,0
20240117,153100,71535600,106300,106300,106300,106300,0
20240117,153000,71535600,106300,106300,106300,106300,33
20240117,152900,68027700,105400,105400,105400,105400,0
20240117,152800,68027700,105400,105400,105400,105400,0
20240117,152700,68027700,105400,105400,105400,105400,0
20240117,152600,68027700,105400,105400,105400,105400,0
20240117,152500,68027700,105400,105400,105400,105400,0
20240117,152400,68027700,105400,105400,105400,105400,0
20240117,152300,68027700,105400,105400,105400,105400,0
20240117,152200,68027700,105400,105400,105400,105400,0
20240117,152100,68027700,105400,105400,105400,105400,0
20240117,152000,68027700,105400,105400,105400,105400,0
20240117,151900,68027700,105400,105400,105400,105400,13
20240117,151800,66657500,105400,105400,105400,105400,0
20240117,151700,66657500,105400,105400,105400,105400,0
20240117,151600,66657500,105400,105400,105400,105400,0
20240117,151500,66657500,105400,105400,105400,105400,0
20240117,151400,66657500,105400,105400,105400,105400,0
20240117,151300,66657500,105400,105400,105400,105400,0
20240117,151200,66657500,105400,105400,105400,105400,0
20240117,151100,66657500,105400,105400,105400,105400,0
20240117,151000,66657500,105400,105400,105400,105400,0
20240117,150900,66657500,105400,105400,105400,105400,0
20240117,150800,66657500,105400,105400,105400,105400,0
20240117,150700,66657500,105400,105400,105400,105400,0
20240117,150600,66657500,105400,105400,105400,105400,0
20240117,150500,66657500,105400,105400,105400,105400,0
20240117,150400,66657500,105400,105400,105400,105400,0
20240117,150300,66657500,105400,105400,105400,105400,0
20240117,150200,66657500,105400,105400,105400,105400,0
20240117,150100,66657500,105400,105400,105400,105400,0
20240117,150000,66657500,105400,105400,105400,105400,0
20240117,145900,66657500,105400,105400,105400,105400,0
20240117,145800,66657500,105400,105400,105400,105400,0
20240117,145700,66657500,105400,105400,105400,105400,0
20240117,145600,66657500,105400,105400,105400,105400,0
20240117,145500,66657500,105400,105400,105400,105400,0
20240117,145400,66657500,105400,105400,105400,105400,0
20240117,145300,66657500,105400,105400,105400,105400,0
20240117,145200,66657500,105400,105400,105400,105400,0
20240117,145100,66657500,105400,105400,105400,105400,0
20240117,145000,66657500,105400,105400,105400,105400,0
20240117,144900,66657500,105400,105400,105400,105400,8
20240117,144800,65814300,105400,105400,105400,105400,0
20240117,144700,65814300,105400,105400,105400,105400,0
20240117,144600,65814300,105400,105400,105400,105400,0
20240117,144500,65814300,105400,105400,105400,105400,1
20240117,144400,65708900,105200,105200,105200,105200,0
20240117,144300,65708900,105200,105200,105200,105200,0
20240117,144200,65708900,105200,105200,105200,105200,0
20240117,144100,65708900,105200,105200,105200,105200,0
20240117,144000,65708900,105200,105200,105200,105200,0
20240117,143900,65708900,105200,105200,105200,105200,0
20240117,143800,65708900,105200,105200,105200,105200,0
20240117,143700,65708900,105200,105200,105200,105200,0
20240117,143600,65708900,105200,105200,105200,105200,0
20240117,143500,65708900,105200,105200,105200,105200,0
20240117,143400,65708900,105200,105200,105200,105200,0
20240117,143300,65708900,105200,105200,105200,105200,0
20240117,143200,65708900,105200,105200,105200,105200,0
20240117,143100,65708900,105200,105200,105200,105200,0
20240117,143000,65708900,105200,105200,105200,105200,0
20240117,142900,65708900,105200,105200,105200,105200,0
20240117,142800,65708900,105200,105200,105200,105200,0
20240117,142700,65708900,105200,105200,105200,105200,0
20240117,142600,65708900,105200,105200,105200,105200,0
20240117,142500,65708900,105200,105200,105200,105200,5
20240117,142400,65182900,104900,104900,104900,104900,0
20240117,142300,65182900,104900,104900,104900,104900,0
20240117,142200,65182900,104900,104900,104900,104900,0
20240117,142100,65182900,104900,104900,104900,104900,0
20240117,142000,65182900,104900,104900,104900,104900,0
20240117,141900,65182900,104900,104900,104900,104900,0
20240117,141800,65182900,104900,104900,104900,104900,0
20240117,141700,65182900,104900,104900,104900,104900,0
20240117,141600,65182900,104900,104900,104900,104900,0
20240117,141500,65182900,104900,104900,104900,104900,0
20240117,141400,65182900,104900,104900,104900,104900,0
20240117,141300,65182900,104900,104900,104900,104900,0
20240117,141200,65182900,104900,104900,104900,104900,0
20240117,141100,65182900,104900,104900,104900,104900,0
20240117,141000,65182900,104900,104900,104900,104900,0
20240117,140900,65182900,104900,104900,104900,104900,0
20240117,140800,65182900,104900,104900,104900,104900,0
20240117,140700,65182900,104900,104900,104900,104900,0
20240117,140600,65182900,104900,104900,104900,104900,0
20240117,140500,65182900,104900,104900,104900,104900,0
20240117,140400,65182900,104900,104900,104900,104900,0
20240117,140300,65182900,104900,104900,104900,104900,0
20240117,140200,65182900,104900,104900,104900,104900,0
20240117,140100,65182900,104900,104900,104900,104900,0
20240117,140000,65182900,104900,104900,104900,104900,0
20240117,135900,65182900,104900,104900,104900,104900,0
20240117,135800,65182900,104900,104900,104900,104900,0
20240117,135700,65182900,104900,104900,104900,104900,0
20240117,135600,65182900,104900,104900,104900,104900,0
20240117,135500,65182900,104900,104900,104900,104900,0
20240117,135400,65182900,104900,104900,104900,104900,0
20240117,135300,65182900,104900,104900,104900,104900,0
20240117,135200,65182900,104900,104900,104900,104900,0
20240117,135100,65182900,104900,104900,104900,104900,0
20240117,135000,65182900,104900,104900,104900,104900,0
20240117,134900,65182900,104900,104900,104900,104900,0
20240117,134800,65182900,104900,104900,104900,104900,20
20240117,134700,63084900,105500,105500,105500,105500,0
20240117,134600,63084900,105500,105500,105500,105500,0
20240117,134500,63084900,105500,105500,105500,105500,0
20240117,134400,63084900,105500,105500,105500,105500,0
20240117,134300,63084900,105500,105500,105500,105500,0
20240117,134200,63084900,105500,105500,105500,105500,0
20240117,134100,63084900,105500,105500,105500,105500,0
20240117,134000,63084900,105500,105500,105500,105500,0
20240117,133900,63084900,105500,105500,105500,105500,0
20240117,133800,63084900,105500,105500,105500,105500,3
20240117,133700,62768400,105600,105600,105600,105600,0
20240117,133600,62768400,105600,105600,105600,105600,0
20240117,133500,62768400,105600,105600,105600,105600,0
20240117,133400,62768400,105600,105600,105600,105600,0
20240117,133300,62768400,105600,105600,105600,105600,0
20240117,133200,62768400,105600,105600,105600,105600,1
20240117,133100,62662800,105500,105500,105500,105500,0
20240117,133000,62662800,105500,105500,105500,105500,0
20240117,132900,62662800,105500,105500,105500,105500,0
20240117,132800,62662800,105500,105500,105500,105500,5
20240117,132700,62135300,106300,106300,106300,106300,0
20240117,132600,62135300,106300,106300,106300,106300,0
20240117,132500,62135300,106300,106300,106300,106300,0
20240117,132400,62135300,106300,106300,106300,106300,0
20240117,132300,62135300,106300,106300,106300,106300,0
20240117,132200,62135300,106300,106300,106300,106300,0
20240117,132100,62135300,106300,106300,106300,106300,0
20240117,132000,62135300,106300,106300,106300,106300,0
20240117,131900,62135300,106300,106300,106300,106300,0
20240117,131800,62135300,106300,106300,106300,106300,0
20240117,131700,62135300,106300,106300,106300,106300,0
20240117,131600,62135300,106300,106300,106300,106300,0
20240117,131500,62135300,106300,106300,106300,106300,0
20240117,131400,62135300,106300,106300,106300,106300,0
20240117,131300,62135300,106300,106300,106300,106300,0
20240117,131200,62135300,106300,106300,106300,106300,0
20240117,131100,62135300,106300,106300,106300,106300,0
20240117,131000,62135300,106300,106300,106300,106300,0
20240117,130900,62135300,106300,106300,106300,106300,0
20240117,130800,62135300,106300,106300,106300,106300,0
20240117,130700,62135300,106300,106300,106300,106300,0
20240117,130600,62135300,106300,106300,106300,106300,1
20240117,130500,62029000,105900,105900,105900,105900,0
20240117,130400,62029000,105900,105900,105900,105900,0
20240117,130300,62029000,105900,105900,105900,105900,0
20240117,130200,62029000,105900,105900,105900,105900,0
20240117,130100,62029000,105900,105900,105900,105900,1
20240117,130000,61923100,105900,105900,105900,105900,0
20240117,125900,61923100,105900,105900,105900,105900,0
20240117,125800,61923100,105900,105900,105900,105900,0
20240117,125700,61923100,105900,105900,105900,105900,0
20240117,125600,61923100,105900,105900,105900,105900,0
20240117,125500,61923100,105900,105900,105900,105900,0
20240117,125400,61923100,105900,105900,105900,105900,0
20240117,125300,61923100,105900,105900,105900,105900,0
20240117,125200,61923100,105900,105900,105900,105900,0
20240117,125100,61923100,105900,105900,105900,105900,0
20240117,125000,61923100,105900,105900,105900,105900,0
20240117,124900,61923100,105900,105700,105900,104700,25
20240117,124800,59286500,104700,104700,104700,104700,0
20240117,124700,59286500,104700,104700,104700,104700,0
20240117,124600,59286500,104700,104700,104700,104700,0
20240117,124500,59286500,104700,104700,104700,104700,0
20240117,124400,59286500,104700,104700,104700,104700,39
20240117,124300,55203200,104700,104700,104700,104700,0
20240117,124200,55203200,104700,104700,104700,104700,0
20240117,124100,55203200,104700,105000,105000,104700,16
20240117,124000,53526800,105200,105100,105200,105100,2
20240117,123900,53316500,105100,105100,105100,105100,1
20240117,123800,53211400,105100,105100,105100,105100,3
20240117,123700,52896100,105000,105000,105000,105000,0
20240117,123600,52896100,105000,105000,105000,105000,0
20240117,123500,52896100,105000,105000,105000,105000,0
20240117,123400,52896100,105000,105000,105000,105000,0
20240117,123300,52896100,105000,105000,105000,105000,10
20240117,123200,51846100,105000,105000,105000,105000,0
20240117,123100,51846100,105000,105000,105000,105000,0
20240117,123000,51846100,105000,105000,105000,105000,0
20240117,122900,51846100,105000,105000,105000,105000,0
20240117,122800,51846100,105000,105000,105000,105000,0
20240117,122700,51846100,105000,105000,105000,105000,0
20240117,122600,51846100,105000,105000,105000,105000,0
20240117,122500,51846100,105000,105000,105000,105000,2
20240117,122400,51636100,105000,105000,105000,105000,0
20240117,122300,51636100,105000,105000,105000,105000,0
20240117,122200,51636100,105000,105000,105000,105000,0
20240117,122100,51636100,105000,105000,105000,105000,0
20240117,122000,51636100,105000,105000,105000,105000,0
20240117,121900,51636100,105000,105000,105000,105000,0
20240117,121800,51636100,105000,105000,105000,105000,2
20240117,121700,51426100,105200,105200,105200,105200,5
20240117,121600,50900100,105300,105300,105300,105300,0
20240117,121500,50900100,105300,105300,105300,105300,1
20240117,121400,50794800,105300,105300,105300,105300,0
20240117,121300,50794800,105300,105300,105300,105300,0
20240117,121200,50794800,105300,105300,105300,105300,0
20240117,121100,50794800,105300,105300,105300,105300,0
20240117,121000,50794800,105300,105300,105300,105300,0
20240117,120900,50794800,105300,105300,105300,105300,0
20240117,120800,50794800,105300,105300,105300,105300,0
20240117,120700,50794800,105300,105300,105300,105300,0
20240117,120600,50794800,105300,105300,105300,105300,0
20240117,120500,50794800,105300,105300,105300,105300,0
20240117,120400,50794800,105300,105300,105300,105300,0
20240117,120300,50794800,105300,105300,105300,105300,0
20240117,120200,50794800,105300,105300,105300,105300,0
20240117,120100,50794800,105300,105300,105300,105300,0
20240117,120000,50794800,105300,105300,105300,105300,0
20240117,115900,50794800,105300,105300,105300,105300,0
20240117,115800,50794800,105300,105300,105300,105300,0
20240117,115700,50794800,105300,105300,105300,105300,0
20240117,115600,50794800,105300,105300,105300,105300,0
20240117,115500,50794800,105300,105300,105300,105300,0
20240117,115400,50794800,105300,105300,105300,105300,0
20240117,115300,50794800,105300,105300,105300,105300,0
20240117,115200,50794800,105300,105300,105300,105300,0
20240117,115100,50794800,105300,105300,105300,105300,0
20240117,115000,50794800,105300,105300,105300,105300,0
20240117,114900,50794800,105300,105300,105300,105300,30
20240117,114800,47635800,105000,105000,105000,105000,0
20240117,114700,47635800,105000,106300,106300,105000,150
20240117,114600,31838300,106300,106300,106300,106300,0
20240117,114500,31838300,106300,106300,106300,106300,0
20240117,114400,31838300,106300,106300,106300,106300,0
20240117,114300,31838300,106300,106300,106300,106300,0
20240117,114200,31838300,106300,106300,106300,106300,2
20240117,114100,31625700,106400,106400,106400,106400,0
20240117,114000,31625700,106400,106400,106400,106400,0
20240117,113900,31625700,106400,106400,106400,106400,0
20240117,113800,31625700,106400,106400,106400,106400,0
20240117,113700,31625700,106400,106400,106400,106400,0
20240117,113600,31625700,106400,106400,106400,106400,0
20240117,113500,31625700,106400,106400,106400,106400,0
20240117,113400,31625700,106400,106400,106400,106400,0
20240117,113300,31625700,106400,106400,106400,106400,0
20240117,113200,31625700,106400,106400,106400,106400,0
20240117,113100,31625700,106400,106400,106400,106400,0
20240117,113000,31625700,106400,106400,106400,106400,0
20240117,112900,31625700,106400,106400,106400,106400,20
20240117,112800,29497700,106300,106300,106300,106300,0
20240117,112700,29497700,106300,106300,106300,106300,0
20240117,112600,29497700,106300,106300,106300,106300,0
20240117,112500,29497700,106300,106300,106300,106300,0
20240117,112400,29497700,106300,106300,106300,106300,1
20240117,112300,29391400,106400,106400,106400,106400,0
20240117,112200,29391400,106400,106400,106400,106400,0
20240117,112100,29391400,106400,106400,106400,106400,0
20240117,112000,29391400,106400,106700,106700,106400,50
20240117,111900,24067200,106800,106800,106800,106800,0
20240117,111800,24067200,106800,106800,106800,106800,0
20240117,111700,24067200,106800,106800,106800,106800,0
20240117,111600,24067200,106800,106800,106800,106800,0
20240117,111500,24067200,106800,106800,106800,106800,0
20240117,111400,24067200,106800,106800,106800,106800,0
20240117,111300,24067200,106800,106800,106800,106800,0
20240117,111200,24067200,106800,106800,106800,106800,0
20240117,111100,24067200,106800,106800,106800,106800,0
20240117,111000,24067200,106800,106800,106800,106800,0
20240117,110900,24067200,106800,106800,106800,106800,18
20240117,110800,22144800,107000,107000,107000,107000,0
20240117,110700,22144800,107000,107000,107000,107000,0
20240117,110600,22144800,107000,107000,107000,107000,0
20240117,110500,22144800,107000,107000,107000,107000,0
20240117,110400,22144800,107000,107000,107000,107000,0
20240117,110300,22144800,107000,107000,107000,107000,0
20240117,110200,22144800,107000,107000,107000,107000,0
20240117,110100,22144800,107000,107000,107000,107000,0
20240117,110000,22144800,107000,107000,107000,107000,0
20240117,105900,22144800,107000,107000,107000,107000,0
20240117,105800,22144800,107000,107000,107000,107000,0
20240117,105700,22144800,107000,107000,107000,107000,1
20240117,105600,22037800,107000,107000,107000,107000,0
20240117,105500,22037800,107000,107000,107000,107000,0
20240117,105400,22037800,107000,107000,107000,107000,30
20240117,105300,18827800,106700,106700,106700,106700,0
20240117,105200,18827800,106700,106700,106700,106700,0
20240117,105100,18827800,106700,106700,106700,106700,0
20240117,105000,18827800,106700,106700,106700,106700,0
20240117,104900,18827800,106700,106700,106700,106700,0
20240117,104800,18827800,106700,106700,106700,106700,0
20240117,104700,18827800,106700,106700,106700,106700,0
20240117,104600,18827800,106700,106700,106700,106700,0
20240117,104500,18827800,106700,106700,106700,106700,0
20240117,104400,18827800,106700,106700,106700,106700,0
20240117,104300,18827800,106700,106700,106700,106700,0
20240117,104200,18827800,106700,106700,106700,106700,0
20240117,104100,18827800,106700,106700,106700,106700,0
20240117,104000,18827800,106700,106700,106700,106700,0
20240117,103900,18827800,106700,106700,106700,106700,0
20240117,103800,18827800,106700,106700,106700,106700,0
20240117,103700,18827800,106700,106700,106700,106700,0
20240117,103600,18827800,106700,106700,106700,106700,0
20240117,103500,18827800,106700,106700,106700,106700,38
20240117,103400,14773200,106600,106600,106600,106600,0
20240117,103300,14773200,106600,106600,106600,106600,0
20240117,103200,14773200,106600,106600,106600,106600,0
20240117,103100,14773200,106600,106600,106600,106600,0
20240117,103000,14773200,106600,106600,106600,106600,0
20240117,102900,14773200,106600,106600,106600,106600,0
20240117,102800,14773200,106600,106600,106600,106600,0
20240117,102700,14773200,106600,106600,106600,106600,0
20240117,102600,14773200,106600,106900,106900,106600,30
20240117,102500,11571900,107000,107000,107000,107000,0
20240117,102400,11571900,107000,107000,107000,107000,0
20240117,102300,11571900,107000,107000,107000,107000,0
20240117,102200,11571900,107000,107000,107000,107000,0
20240117,102100,11571900,107000,107000,107000,107000,0
20240117,102000,11571900,107000,107000,107000,107000,0
20240117,101900,11571900,107000,107000,107000,107000,0
20240117,101800,11571900,107000,107000,107000,107000,0
20240117,101700,11571900,107000,107000,107000,107000,0
20240117,101600,11571900,107000,107000,107000,107000,0
20240117,101500,11571900,107000,107000,107000,107000,0
20240117,101400,11571900,107000,107000,107000,107000,0
20240117,101300,11571900,107000,107000,107000,107000,0
20240117,101200,11571900,107000,107000,107000,107000,0
20240117,101100,11571900,107000,107000,107000,107000,0
20240117,101000,11571900,107000,107000,107000,107000,0
20240117,100900,11571900,107000,107000,107000,107000,0
20240117,100800,11571900,107000,107000,107000,107000,0
20240117,100700,11571900,107000,107000,107000,107000,5
20240117,100600,11036900,107000,107000,107000,107000,0
20240117,100500,11036900,107000,107200,107200,107000,70
20240117,100400,3543900,107200,107300,107300,107200,11
20240117,100300,2363700,107400,107400,107400,107400,6
20240117,100200,1719300,107400,107400,107400,107400,0
20240117,100100,1719300,107400,107400,107400,107400,5
20240117,100000,1182300,107500,107500,107500,107500,2
20240117,095900,967300,107500,107500,107500,107500,0
20240117,095800,967300,107500,107500,107500,107500,0
20240117,095700,967300,107500,107500,107500,107500,0
20240117,095600,967300,107500,107500,107500,107500,0
20240117,095500,967300,107500,107500,107500,107500,0
20240117,095400,967300,107500,107500,107500,107500,0
20240117,095300,967300,107500,107500,107500,107500,0
20240117,095200,967300,107500,107500,107500,107500,1
20240117,095100,859800,107400,107400,107400,107400,0
20240117,095000,859800,107400,107400,107400,107400,0
20240117,094900,859800,107400,107400,107400,107400,0
20240117,094800,859800,107400,107400,107400,107400,0
20240117,094700,859800,107400,107400,107400,107400,0
20240117,094600,859800,107400,107400,107400,107400,0
20240117,094500,859800,107400,107400,107400,107400,0
20240117,094400,859800,107400,107400,107400,107400,2
20240117,094300,645000,107500,107500,107500,107500,0
20240117,094200,645000,107500,107500,107500,107500,0
20240117,094100,645000,107500,107500,107500,107500,0
20240117,094000,645000,107500,107500,107500,107500,0
20240117,093900,645000,107500,107500,107500,107500,0
20240117,093800,645000,107500,107500,107500,107500,0
20240117,093700,645000,107500,107500,107500,107500,0
20240117,093600,645000,107500,107500,107500,107500,1
20240117,093500,537500,107500,107500,107500,107500,0
20240117,093400,537500,107500,107500,107500,107500,0
20240117,093300,537500,107500,107500,107500,107500,0
20240117,093200,537500,107500,107500,107500,107500,0
20240117,093100,537500,107500,107500,107500,107500,0
20240117,093000,537500,107500,107500,107500,107500,0
20240117,092900,537500,107500,107500,107500,107500,0
20240117,092800,537500,107500,107500,107500,107500,0
20240117,092700,537500,107500,107500,107500,107500,0
20240117,092600,537500,107500,107500,107500,107500,0
20240117,092500,537500,107500,107500,107500,107500,0
20240117,092400,537500,107500,107500,107500,107500,0
20240117,092300,537500,107500,107500,107500,107500,0
20240117,092200,537500,107500,107500,107500,107500,0
20240117,092100,537500,107500,107500,107500,107500,0
20240117,092000,537500,107500,107500,107500,107500,3
20240117,091900,215000,107500,107500,107500,107500,0
20240117,091800,215000,107500,107500,107500,107500,1
20240117,091700,107500,107500,107500,107500,107500,0
20240117,091600,107500,107500,107500,107500,107500,0
20240117,091500,107500,107500,107500,107500,107500,1
20240117,091400,0,107900,107900,107900,107900,0
20240117,091300,0,107900,107900,107900,107900,0
20240117,091200,0,107900,107900,107900,107900,0
20240117,091100,0,107900,107900,107900,107900,0
20240117,091000,0,107900,107900,107900,107900,0
20240117,090900,0,107900,107900,107900,107900,0
20240117,090800,0,107900,107900,107900,107900,0
20240117,090700,0,107900,107900,107900,107900,0
20240117,090600,0,107900,107900,107900,107900,0
20240117,090500,0,107900,107900,107900,107900,0
20240117,090400,0,107900,107900,107900,107900,0
20240117,090300,0,107900,107900,107900,107900,0
20240117,090200,0,107900,107900,107900,107900,0
20240117,090100,0,107900,107900,107900,107900,0
20240117,090000,0,107900,107900,107900,107900,0