KissMeData/003830/min/candle-20250121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250121,184100,5476200,105900,105900,105900,105900,3
20250121,184000,5476200,105900,105900,105900,105900,0
20250121,183900,5476200,105900,105900,105900,105900,0
20250121,183800,5476200,105900,105900,105900,105900,0
20250121,183700,5476200,105900,105900,105900,105900,0
20250121,183600,5476200,105900,105900,105900,105900,0
20250121,183500,5476200,105900,105900,105900,105900,0
20250121,183400,5476200,105900,105900,105900,105900,0
20250121,183300,5476200,105900,105900,105900,105900,0
20250121,183200,5476200,105900,105900,105900,105900,0
20250121,183100,5476200,105900,105900,105900,105900,0
20250121,183000,5476200,105900,105900,105900,105900,0
20250121,182900,5476200,105900,105900,105900,105900,0
20250121,182800,5476200,105900,105900,105900,105900,0
20250121,182700,5476200,105900,105900,105900,105900,0
20250121,182600,5476200,105900,105900,105900,105900,0
20250121,182500,5476200,105900,105900,105900,105900,0
20250121,182400,5476200,105900,105900,105900,105900,0
20250121,182300,5476200,105900,105900,105900,105900,0
20250121,182200,5476200,105900,105900,105900,105900,0
20250121,182100,5476200,105900,105900,105900,105900,0
20250121,182000,5476200,105900,105900,105900,105900,0
20250121,181900,5476200,105900,105900,105900,105900,0
20250121,181800,5476200,105900,105900,105900,105900,0
20250121,181700,5476200,105900,105900,105900,105900,0
20250121,181600,5476200,105900,105900,105900,105900,0
20250121,181500,5476200,105900,105900,105900,105900,0
20250121,181400,5476200,105900,105900,105900,105900,0
20250121,181300,5476200,105900,105900,105900,105900,0
20250121,181200,5476200,105900,105900,105900,105900,0
20250121,181100,5476200,105900,105900,105900,105900,3
20250121,181000,5476200,105900,105900,105900,105900,0
20250121,180900,5476200,105900,105900,105900,105900,0
20250121,180800,5476200,105900,105900,105900,105900,0
20250121,180700,5476200,105900,105900,105900,105900,0
20250121,180600,5476200,105900,105900,105900,105900,0
20250121,180500,5476200,105900,105900,105900,105900,0
20250121,180400,5476200,105900,105900,105900,105900,0
20250121,180300,5476200,105900,105900,105900,105900,0
20250121,180200,5476200,105900,105900,105900,105900,0
20250121,180100,5476200,105900,105900,105900,105900,0
20250121,180000,5476200,105900,105900,105900,105900,0
20250121,175900,5476200,105900,105900,105900,105900,0
20250121,175800,5476200,105900,105900,105900,105900,0
20250121,175700,5476200,105900,105900,105900,105900,0
20250121,175600,5476200,105900,105900,105900,105900,0
20250121,175500,5476200,105900,105900,105900,105900,0
20250121,175400,5476200,105900,105900,105900,105900,0
20250121,175300,5476200,105900,105900,105900,105900,0
20250121,175200,5476200,105900,105900,105900,105900,0
20250121,175100,5476200,105900,105900,105900,105900,0
20250121,175000,5476200,105900,105900,105900,105900,0
20250121,174900,5476200,105900,105900,105900,105900,0
20250121,174800,5476200,105900,105900,105900,105900,0
20250121,174700,5476200,105900,105900,105900,105900,0
20250121,174600,5476200,105900,105900,105900,105900,0
20250121,174500,5476200,105900,105900,105900,105900,0
20250121,174400,5476200,105900,105900,105900,105900,0
20250121,174300,5476200,105900,105900,105900,105900,0
20250121,174200,5476200,105900,105900,105900,105900,0
20250121,174100,5476200,105900,105900,105900,105900,3
20250121,174000,5476200,105900,105900,105900,105900,0
20250121,173900,5476200,105900,105900,105900,105900,0
20250121,173800,5476200,105900,105900,105900,105900,0
20250121,173700,5476200,105900,105900,105900,105900,0
20250121,173600,5476200,105900,105900,105900,105900,0
20250121,173500,5476200,105900,105900,105900,105900,0
20250121,173400,5476200,105900,105900,105900,105900,0
20250121,173300,5476200,105900,105900,105900,105900,0
20250121,173200,5476200,105900,105900,105900,105900,0
20250121,173100,5476200,105900,105900,105900,105900,0
20250121,173000,5476200,105900,105900,105900,105900,0
20250121,172900,5476200,105900,105900,105900,105900,0
20250121,172800,5476200,105900,105900,105900,105900,0
20250121,172700,5476200,105900,105900,105900,105900,0
20250121,172600,5476200,105900,105900,105900,105900,0
20250121,172500,5476200,105900,105900,105900,105900,0
20250121,172400,5476200,105900,105900,105900,105900,0
20250121,172300,5476200,105900,105900,105900,105900,0
20250121,172200,5476200,105900,105900,105900,105900,0
20250121,172100,5476200,105900,105900,105900,105900,0
20250121,172000,5476200,105900,105900,105900,105900,0
20250121,171900,5476200,105900,105900,105900,105900,0
20250121,171800,5476200,105900,105900,105900,105900,0
20250121,171700,5476200,105900,105900,105900,105900,0
20250121,171600,5476200,105900,105900,105900,105900,0
20250121,171500,5476200,105900,105900,105900,105900,0
20250121,171400,5476200,105900,105900,105900,105900,0
20250121,171300,5476200,105900,105900,105900,105900,0
20250121,171200,5476200,105900,105900,105900,105900,0
20250121,171100,5476200,105900,105900,105900,105900,3
20250121,171000,5476200,105900,105900,105900,105900,0
20250121,170900,5476200,105900,105900,105900,105900,0
20250121,170800,5476200,105900,105900,105900,105900,0
20250121,170700,5476200,105900,105900,105900,105900,0
20250121,170600,5476200,105900,105900,105900,105900,0
20250121,170500,5476200,105900,105900,105900,105900,0
20250121,170400,5476200,105900,105900,105900,105900,0
20250121,170300,5476200,105900,105900,105900,105900,0
20250121,170200,5476200,105900,105900,105900,105900,0
20250121,170100,5476200,105900,105900,105900,105900,0
20250121,170000,5476200,105900,105900,105900,105900,0
20250121,165900,5476200,105900,105900,105900,105900,0
20250121,165800,5476200,105900,105900,105900,105900,0
20250121,165700,5476200,105900,105900,105900,105900,0
20250121,165600,5476200,105900,105900,105900,105900,0
20250121,165500,5476200,105900,105900,105900,105900,0
20250121,165400,5476200,105900,105900,105900,105900,0
20250121,165300,5476200,105900,105900,105900,105900,0
20250121,165200,5476200,105900,105900,105900,105900,0
20250121,165100,5476200,105900,105900,105900,105900,0
20250121,165000,5476200,105900,105900,105900,105900,0
20250121,164900,5476200,105900,105900,105900,105900,0
20250121,164800,5476200,105900,105900,105900,105900,0
20250121,164700,5476200,105900,105900,105900,105900,0
20250121,164600,5476200,105900,105900,105900,105900,0
20250121,164500,5476200,105900,105900,105900,105900,0
20250121,164400,5476200,105900,105900,105900,105900,0
20250121,164300,5476200,105900,105900,105900,105900,0
20250121,164200,5476200,105900,105900,105900,105900,0
20250121,164100,5158500,105900,105900,105900,105900,1
20250121,164000,5158500,105900,105900,105900,105900,0
20250121,163900,5158500,105900,105900,105900,105900,0
20250121,163800,5158500,105900,105900,105900,105900,0
20250121,163700,5158500,105900,105900,105900,105900,0
20250121,163600,5158500,105900,105900,105900,105900,0
20250121,163500,5158500,105900,105900,105900,105900,0
20250121,163400,5158500,105900,105900,105900,105900,0
20250121,163300,5158500,105900,105900,105900,105900,0
20250121,163200,5158500,105900,105900,105900,105900,0
20250121,163100,5158500,105900,105900,105900,105900,0
20250121,163000,5158500,105900,105900,105900,105900,0
20250121,162900,5158500,105900,105900,105900,105900,0
20250121,162800,5158500,105900,105900,105900,105900,0
20250121,162700,5158500,105900,105900,105900,105900,0
20250121,162600,5158500,105900,105900,105900,105900,0
20250121,162500,5158500,105900,105900,105900,105900,0
20250121,162400,5158500,105900,105900,105900,105900,0
20250121,162300,5158500,105900,105900,105900,105900,0
20250121,162200,5158500,105900,105900,105900,105900,0
20250121,162100,5158500,105900,105900,105900,105900,0
20250121,162000,5158500,105900,105900,105900,105900,0
20250121,161900,5158500,105900,105900,105900,105900,0
20250121,161800,5158500,105900,105900,105900,105900,0
20250121,161700,5158500,105900,105900,105900,105900,0
20250121,161600,5158500,105900,105900,105900,105900,0
20250121,161500,5158500,105900,105900,105900,105900,0
20250121,161400,5158500,105900,105900,105900,105900,0
20250121,161300,5158500,105900,105900,105900,105900,0
20250121,161200,5158500,105900,105900,105900,105900,0
20250121,161100,5476200,105900,105900,105900,105900,3
20250121,161000,5476200,105900,105900,105900,105900,0
20250121,160900,5476200,105900,105900,105900,105900,0
20250121,160800,5476200,105900,105900,105900,105900,0
20250121,160700,5476200,105900,105900,105900,105900,0
20250121,160600,5476200,105900,105900,105900,105900,0
20250121,160500,5476200,105900,105900,105900,105900,0
20250121,160400,5476200,105900,105900,105900,105900,0
20250121,160300,5476200,105900,105900,105900,105900,0
20250121,160200,5476200,105900,105900,105900,105900,0
20250121,160100,5476200,105900,105900,105900,105900,0
20250121,160000,5476200,105900,105900,105900,105900,0
20250121,155900,5476200,105900,105900,105900,105900,0
20250121,155800,5476200,105900,105900,105900,105900,0
20250121,155700,5476200,105900,105900,105900,105900,0
20250121,155600,5476200,105900,105900,105900,105900,0
20250121,155500,5476200,105900,105900,105900,105900,0
20250121,155400,5476200,105900,105900,105900,105900,0
20250121,155300,5476200,105900,105900,105900,105900,0
20250121,155200,5476200,105900,105900,105900,105900,0
20250121,155100,5476200,105900,105900,105900,105900,0
20250121,155000,5476200,105900,105900,105900,105900,0
20250121,154900,5476200,105900,105900,105900,105900,0
20250121,154800,5476200,105900,105900,105900,105900,0
20250121,154700,5476200,105900,105900,105900,105900,0
20250121,154600,5476200,105900,105900,105900,105900,0
20250121,154500,5476200,105900,105900,105900,105900,0
20250121,154400,5476200,105900,105900,105900,105900,0
20250121,154300,5476200,105900,105900,105900,105900,0
20250121,154200,5476200,105900,105900,105900,105900,0
20250121,154100,5476200,105900,105900,105900,105900,3
20250121,154000,5476200,105900,105900,105900,105900,0
20250121,153900,5476200,105900,105900,105900,105900,0
20250121,153800,5476200,105900,105900,105900,105900,0
20250121,153700,5476200,105900,105900,105900,105900,0
20250121,153600,5476200,105900,105900,105900,105900,0
20250121,153500,5476200,105900,105900,105900,105900,0
20250121,153400,5476200,105900,105900,105900,105900,0
20250121,153300,5476200,105900,105900,105900,105900,0
20250121,153200,5476200,105900,105900,105900,105900,0
20250121,153100,5476200,105900,105900,105900,105900,0
20250121,153000,5476200,105900,105900,105900,105900,3
20250121,152900,5158500,105900,105900,105900,105900,0
20250121,152800,5158500,105900,105900,105900,105900,0
20250121,152700,5158500,105900,105900,105900,105900,0
20250121,152600,5158500,105900,105900,105900,105900,0
20250121,152500,5158500,105900,105900,105900,105900,0
20250121,152400,5158500,105900,105900,105900,105900,0
20250121,152300,5158500,105900,105900,105900,105900,0
20250121,152200,5158500,105900,105900,105900,105900,0
20250121,152100,5158500,105900,105900,105900,105900,0
20250121,152000,5158500,105900,105900,105900,105900,0
20250121,151900,5158500,105900,105900,105900,105900,0
20250121,151800,5158500,105900,105900,105900,105900,0
20250121,151700,5158500,105900,105900,105900,105900,0
20250121,151600,5158500,105900,105900,105900,105900,0
20250121,151500,5158500,105900,105900,105900,105900,0
20250121,151400,5158500,105900,105900,105900,105900,0
20250121,151300,5158500,105900,105900,105900,105900,0
20250121,151200,5158500,105900,105900,105900,105900,0
20250121,151100,5158500,105900,105900,105900,105900,0
20250121,151000,5158500,105900,105900,105900,105900,0
20250121,150900,5158500,105900,105900,105900,105900,0
20250121,150800,5158500,105900,105900,105900,105900,0
20250121,150700,5158500,105900,105900,105900,105900,0
20250121,150600,5158500,105900,105900,105900,105900,0
20250121,150500,5158500,105900,105900,105900,105900,0
20250121,150400,5158500,105900,105900,105900,105900,0
20250121,150300,5158500,105900,105900,105900,105900,0
20250121,150200,5158500,105900,105900,105900,105900,0
20250121,150100,5158500,105900,105900,105900,105900,0
20250121,150000,5158500,105900,105900,105900,105900,0
20250121,145900,5158500,105900,105900,105900,105900,0
20250121,145800,5158500,105900,105900,105900,105900,0
20250121,145700,5158500,105900,105900,105900,105900,0
20250121,145600,5158500,105900,105900,105900,105900,0
20250121,145500,5158500,105900,105900,105900,105900,0
20250121,145400,5158500,105900,105900,105900,105900,0
20250121,145300,5158500,105900,105900,105900,105900,0
20250121,145200,5158500,105900,105900,105900,105900,0
20250121,145100,5158500,105900,105900,105900,105900,0
20250121,145000,5158500,105900,105900,105900,105900,0
20250121,144900,5158500,105900,105900,105900,105900,0
20250121,144800,5158500,105900,105900,105900,105900,0
20250121,144700,5158500,105900,105900,105900,105900,0
20250121,144600,5158500,105900,105900,105900,105900,0
20250121,144500,5158500,105900,105900,105900,105900,0
20250121,144400,5158500,105900,105900,105900,105900,0
20250121,144300,5158500,105900,105900,105900,105900,0
20250121,144200,5158500,105900,105900,105900,105900,0
20250121,144100,5158500,105900,105900,105900,105900,0
20250121,144000,5158500,105900,105900,105900,105900,0
20250121,143900,5158500,105900,105900,105900,105900,0
20250121,143800,5158500,105900,105900,105900,105900,0
20250121,143700,5158500,105900,105900,105900,105900,0
20250121,143600,5158500,105900,105900,105900,105900,0
20250121,143500,5158500,105900,105900,105900,105900,0
20250121,143400,5158500,105900,105900,105900,105900,0
20250121,143300,5158500,105900,105900,105900,105900,0
20250121,143200,5158500,105900,105900,105900,105900,0
20250121,143100,5158500,105900,105900,105900,105900,0
20250121,143000,5158500,105900,105900,105900,105900,0
20250121,142900,5158500,105900,105900,105900,105900,0
20250121,142800,5158500,105900,105900,105900,105900,0
20250121,142700,5158500,105900,105900,105900,105900,0
20250121,142600,5158500,105900,105900,105900,105900,0
20250121,142500,5158500,105900,105900,105900,105900,0
20250121,142400,5158500,105900,105900,105900,105900,0
20250121,142300,5158500,105900,105900,105900,105900,0
20250121,142200,5158500,105900,105900,105900,105900,0
20250121,142100,5158500,105900,105900,105900,105900,0
20250121,142000,5158500,105900,105900,105900,105900,0
20250121,141900,5158500,105900,105900,105900,105900,0
20250121,141800,5158500,105900,105900,105900,105900,0
20250121,141700,5158500,105900,105900,105900,105900,0
20250121,141600,5158500,105900,105900,105900,105900,0
20250121,141500,5158500,105900,105900,105900,105900,0
20250121,141400,5158500,105900,105900,105900,105900,0
20250121,141300,5158500,105900,105900,105900,105900,0
20250121,141200,5158500,105900,105900,105900,105900,0
20250121,141100,5158500,105900,105900,105900,105900,1
20250121,141000,5052600,105300,105300,105300,105300,0
20250121,140900,5052600,105300,105300,105300,105300,0
20250121,140800,5052600,105300,105300,105300,105300,0
20250121,140700,5052600,105300,105300,105300,105300,0
20250121,140600,5052600,105300,105300,105300,105300,0
20250121,140500,5052600,105300,105300,105300,105300,0
20250121,140400,5052600,105300,105300,105300,105300,0
20250121,140300,5052600,105300,105300,105300,105300,0
20250121,140200,5052600,105300,105300,105300,105300,0
20250121,140100,5052600,105300,105300,105300,105300,0
20250121,140000,5052600,105300,105300,105300,105300,0
20250121,135900,5052600,105300,105300,105300,105300,0
20250121,135800,5052600,105300,105300,105300,105300,0
20250121,135700,5052600,105300,105300,105300,105300,0
20250121,135600,5052600,105300,105300,105300,105300,0
20250121,135500,5052600,105300,105300,105300,105300,0
20250121,135400,5052600,105300,105300,105300,105300,0
20250121,135300,5052600,105300,105300,105300,105300,0
20250121,135200,5052600,105300,105300,105300,105300,1
20250121,135100,4947300,105100,105100,105100,105100,0
20250121,135000,4947300,105100,105100,105100,105100,0
20250121,134900,4947300,105100,105100,105100,105100,0
20250121,134800,4947300,105100,105100,105100,105100,0
20250121,134700,4947300,105100,105100,105100,105100,0
20250121,134600,4947300,105100,105100,105100,105100,0
20250121,134500,4947300,105100,105100,105100,105100,0
20250121,134400,4947300,105100,105100,105100,105100,0
20250121,134300,4947300,105100,105100,105100,105100,0
20250121,134200,4947300,105100,105100,105100,105100,0
20250121,134100,4947300,105100,105100,105100,105100,0
20250121,134000,4947300,105100,105100,105100,105100,1
20250121,133900,4842200,105100,105100,105100,105100,0
20250121,133800,4842200,105100,105100,105100,105100,2
20250121,133700,4632000,105900,105900,105900,105900,0
20250121,133600,4632000,105900,105900,105900,105900,0
20250121,133500,4632000,105900,105900,105900,105900,0
20250121,133400,4632000,105900,105900,105900,105900,0
20250121,133300,4632000,105900,105900,105900,105900,0
20250121,133200,4632000,105900,105900,105900,105900,0
20250121,133100,4632000,105900,105900,105900,105900,0
20250121,133000,4632000,105900,105900,105900,105900,0
20250121,132900,4632000,105900,105900,105900,105900,0
20250121,132800,4632000,105900,105900,105900,105900,0
20250121,132700,4632000,105900,105900,105900,105900,0
20250121,132600,4632000,105900,105900,105900,105900,0
20250121,132500,4632000,105900,105900,105900,105900,0
20250121,132400,4632000,105900,105900,105900,105900,0
20250121,132300,4632000,105900,105900,105900,105900,0
20250121,132200,4632000,105900,105900,105900,105900,0
20250121,132100,4632000,105900,105900,105900,105900,0
20250121,132000,4632000,105900,105900,105900,105900,0
20250121,131900,4632000,105900,105900,105900,105900,0
20250121,131800,4632000,105900,105900,105900,105900,0
20250121,131700,4632000,105900,105900,105900,105900,0
20250121,131600,4632000,105900,105900,105900,105900,0
20250121,131500,4632000,105900,105900,105900,105900,0
20250121,131400,4632000,105900,105900,105900,105900,0
20250121,131300,4632000,105900,105900,105900,105900,0
20250121,131200,4632000,105900,105900,105900,105900,0
20250121,131100,4632000,105900,105900,105900,105900,0
20250121,131000,4632000,105900,105900,105900,105900,0
20250121,130900,4632000,105900,105900,105900,105900,0
20250121,130800,4632000,105900,105900,105900,105900,0
20250121,130700,4632000,105900,105900,105900,105900,0
20250121,130600,4632000,105900,105900,105900,105900,0
20250121,130500,4632000,105900,105800,105900,105800,10
20250121,130400,3573200,105800,105800,105800,105800,0
20250121,130300,3573200,105800,105800,105800,105800,0
20250121,130200,3573200,105800,105800,105800,105800,0
20250121,130100,3573200,105800,105800,105800,105800,0
20250121,130000,3573200,105800,105800,105800,105800,0
20250121,125900,3573200,105800,105800,105800,105800,0
20250121,125800,3573200,105800,105800,105800,105800,0
20250121,125700,3573200,105800,105800,105800,105800,0
20250121,125600,3573200,105800,105800,105800,105800,0
20250121,125500,3573200,105800,105800,105800,105800,0
20250121,125400,3573200,105800,105800,105800,105800,0
20250121,125300,3573200,105800,105800,105800,105800,0
20250121,125200,3573200,105800,105800,105800,105800,0
20250121,125100,3573200,105800,105800,105800,105800,0
20250121,125000,3573200,105800,105800,105800,105800,0
20250121,124900,3573200,105800,105800,105800,105800,0
20250121,124800,3573200,105800,105800,105800,105800,0
20250121,124700,3573200,105800,105800,105800,105800,0
20250121,124600,3573200,105800,105800,105800,105800,0
20250121,124500,3573200,105800,105800,105800,105800,0
20250121,124400,3573200,105800,105800,105800,105800,0
20250121,124300,3573200,105800,105800,105800,105800,0
20250121,124200,3573200,105800,105800,105800,105800,0
20250121,124100,3573200,105800,105800,105800,105800,0
20250121,124000,3573200,105800,105800,105800,105800,0
20250121,123900,3573200,105800,105800,105800,105800,0
20250121,123800,3573200,105800,105800,105800,105800,0
20250121,123700,3573200,105800,105800,105800,105800,0
20250121,123600,3573200,105800,105800,105800,105800,0
20250121,123500,3573200,105800,105800,105800,105800,0
20250121,123400,3573200,105800,105800,105800,105800,0
20250121,123300,3573200,105800,105800,105800,105800,0
20250121,123200,3573200,105800,105800,105800,105800,0
20250121,123100,3573200,105800,105800,105800,105800,0
20250121,123000,3573200,105800,105800,105800,105800,0
20250121,122900,3573200,105800,105800,105800,105800,0
20250121,122800,3573200,105800,105800,105800,105800,0
20250121,122700,3573200,105800,105800,105800,105800,0
20250121,122600,3573200,105800,105800,105800,105800,0
20250121,122500,3573200,105800,105800,105800,105800,0
20250121,122400,3573200,105800,105800,105800,105800,0
20250121,122300,3573200,105800,105800,105800,105800,0
20250121,122200,3573200,105800,105800,105800,105800,0
20250121,122100,3573200,105800,105800,105800,105800,0
20250121,122000,3573200,105800,105800,105800,105800,0
20250121,121900,3573200,105800,105800,105800,105800,0
20250121,121800,3573200,105800,105800,105800,105800,0
20250121,121700,3573200,105800,105800,105800,105800,0
20250121,121600,3573200,105800,105800,105800,105800,0
20250121,121500,3573200,105800,105800,105800,105800,0
20250121,121400,3573200,105800,105800,105800,105800,0
20250121,121300,3573200,105800,105800,105800,105800,0
20250121,121200,3573200,105800,105800,105800,105800,0
20250121,121100,3573200,105800,105800,105800,105800,0
20250121,121000,3573200,105800,105800,105800,105800,0
20250121,120900,3573200,105800,105800,105800,105800,0
20250121,120800,3573200,105800,105800,105800,105800,0
20250121,120700,3573200,105800,105800,105800,105800,0
20250121,120600,3573200,105800,105800,105800,105800,0
20250121,120500,3573200,105800,105800,105800,105800,0
20250121,120400,3573200,105800,105800,105800,105800,0
20250121,120300,3573200,105800,105800,105800,105800,0
20250121,120200,3573200,105800,105800,105800,105800,0
20250121,120100,3573200,105800,105800,105800,105800,0
20250121,120000,3573200,105800,105800,105800,105800,0
20250121,115900,3573200,105800,105800,105800,105800,0
20250121,115800,3573200,105800,105800,105800,105800,0
20250121,115700,3573200,105800,105800,105800,105800,0
20250121,115600,3573200,105800,105800,105800,105800,0
20250121,115500,3573200,105800,105800,105800,105800,0
20250121,115400,3573200,105800,105800,105800,105800,0
20250121,115300,3573200,105800,105800,105800,105800,0
20250121,115200,3573200,105800,105800,105800,105800,0
20250121,115100,3573200,105800,105800,105800,105800,0
20250121,115000,3573200,105800,105800,105800,105800,0
20250121,114900,3573200,105800,105800,105800,105800,0
20250121,114800,3573200,105800,105800,105800,105800,0
20250121,114700,3573200,105800,105800,105800,105800,0
20250121,114600,3573200,105800,105800,105800,105800,0
20250121,114500,3573200,105800,105800,105800,105800,0
20250121,114400,3573200,105800,105800,105800,105800,0
20250121,114300,3573200,105800,105800,105800,105800,0
20250121,114200,3573200,105800,105800,105800,105800,0
20250121,114100,3573200,105800,105800,105800,105800,0
20250121,114000,3573200,105800,105800,105800,105800,0
20250121,113900,3573200,105800,105800,105800,105800,0
20250121,113800,3573200,105800,105800,105800,105800,0
20250121,113700,3573200,105800,105800,105800,105800,0
20250121,113600,3573200,105800,105800,105800,105800,0
20250121,113500,3573200,105800,105800,105800,105800,0
20250121,113400,3573200,105800,105800,105800,105800,0
20250121,113300,3573200,105800,105800,105800,105800,0
20250121,113200,3573200,105800,105800,105800,105800,0
20250121,113100,3573200,105800,105800,105800,105800,0
20250121,113000,3573200,105800,105800,105800,105800,0
20250121,112900,3573200,105800,105800,105800,105800,0
20250121,112800,3573200,105800,105800,105800,105800,0
20250121,112700,3573200,105800,105800,105800,105800,0
20250121,112600,3573200,105800,105800,105800,105800,0
20250121,112500,3573200,105800,105800,105800,105800,0
20250121,112400,3573200,105800,105800,105800,105800,0
20250121,112300,3573200,105800,105800,105800,105800,0
20250121,112200,3573200,105800,105800,105800,105800,0
20250121,112100,3573200,105800,105800,105800,105800,1
20250121,112000,3467400,105900,105900,105900,105900,0
20250121,111900,3467400,105900,105900,105900,105900,0
20250121,111800,3467400,105900,105900,105900,105900,0
20250121,111700,3467400,105900,105900,105900,105900,0
20250121,111600,3467400,105900,105900,105900,105900,0
20250121,111500,3467400,105900,105900,105900,105900,0
20250121,111400,3467400,105900,105900,105900,105900,0
20250121,111300,3467400,105900,105900,105900,105900,0
20250121,111200,3467400,105900,105900,105900,105900,0
20250121,111100,3467400,105900,105900,105900,105900,0
20250121,111000,3467400,105900,105900,105900,105900,0
20250121,110900,3467400,105900,105900,105900,105900,0
20250121,110800,3467400,105900,105900,105900,105900,0
20250121,110700,3467400,105900,105900,105900,105900,0
20250121,110600,3467400,105900,105900,105900,105900,0
20250121,110500,3467400,105900,105900,105900,105900,0
20250121,110400,3467400,105900,105900,105900,105900,0
20250121,110300,3467400,105900,105900,105900,105900,0
20250121,110200,3467400,105900,105900,105900,105900,0
20250121,110100,3467400,105900,105900,105900,105900,0
20250121,110000,3467400,105900,105900,105900,105900,0
20250121,105900,3467400,105900,105900,105900,105900,0
20250121,105800,3467400,105900,105900,105900,105900,0
20250121,105700,3467400,105900,105900,105900,105900,0
20250121,105600,3467400,105900,105900,105900,105900,0
20250121,105500,3467400,105900,105900,105900,105900,0
20250121,105400,3467400,105900,105900,105900,105900,0
20250121,105300,3467400,105900,105900,105900,105900,0
20250121,105200,3467400,105900,105900,105900,105900,0
20250121,105100,3467400,105900,105900,105900,105900,0
20250121,105000,3467400,105900,105900,105900,105900,0
20250121,104900,3467400,105900,105900,105900,105900,0
20250121,104800,3467400,105900,105900,105900,105900,0
20250121,104700,3467400,105900,105900,105900,105900,0
20250121,104600,3467400,105900,105900,105900,105900,0
20250121,104500,3467400,105900,105900,105900,105900,0
20250121,104400,3467400,105900,105900,105900,105900,0
20250121,104300,3467400,105900,105900,105900,105900,0
20250121,104200,3467400,105900,105900,105900,105900,0
20250121,104100,3467400,105900,105900,105900,105900,0
20250121,104000,3467400,105900,105900,105900,105900,0
20250121,103900,3467400,105900,105900,105900,105900,0
20250121,103800,3467400,105900,105900,105900,105900,0
20250121,103700,3467400,105900,105900,105900,105900,0
20250121,103600,3467400,105900,105900,105900,105900,0
20250121,103500,3467400,105900,105900,105900,105900,0
20250121,103400,3467400,105900,105900,105900,105900,0
20250121,103300,3467400,105900,105900,105900,105900,0
20250121,103200,3467400,105900,105900,105900,105900,0
20250121,103100,3467400,105900,105900,105900,105900,0
20250121,103000,3467400,105900,105900,105900,105900,0
20250121,102900,3467400,105900,105900,105900,105900,0
20250121,102800,3467400,105900,105900,105900,105900,0
20250121,102700,3467400,105900,105900,105900,105900,0
20250121,102600,3467400,105900,105900,105900,105900,0
20250121,102500,3467400,105900,105900,105900,105900,0
20250121,102400,3467400,105900,105900,105900,105900,0
20250121,102300,3467400,105900,105900,105900,105900,0
20250121,102200,3467400,105900,105900,105900,105900,1
20250121,102100,3361500,105800,105800,105800,105800,0
20250121,102000,3361500,105800,105800,105800,105800,0
20250121,101900,3361500,105800,105800,105800,105800,0
20250121,101800,3361500,105800,105800,105800,105800,0
20250121,101700,3361500,105800,105800,105800,105800,1
20250121,101600,3255700,105800,105800,105800,105800,0
20250121,101500,3255700,105800,105800,105800,105800,0
20250121,101400,3255700,105800,105800,105800,105800,0
20250121,101300,3255700,105800,105800,105800,105800,0
20250121,101200,3255700,105800,105800,105800,105800,0
20250121,101100,3255700,105800,105800,105800,105800,0
20250121,101000,3255700,105800,105800,105800,105800,0
20250121,100900,3255700,105800,105800,105800,105800,0
20250121,100800,3255700,105800,105800,105800,105800,0
20250121,100700,3255700,105800,105800,105800,105800,0
20250121,100600,3255700,105800,105800,105800,105800,0
20250121,100500,3255700,105800,105800,105800,105800,0
20250121,100400,3255700,105800,105800,105800,105800,0
20250121,100300,3255700,105800,105800,105800,105800,0
20250121,100200,3255700,105800,105800,105800,105800,0
20250121,100100,3255700,105800,105800,105800,105800,0
20250121,100000,3255700,105800,105800,105800,105800,0
20250121,095900,3255700,105800,105800,105800,105800,0
20250121,095800,3255700,105800,105800,105800,105800,0
20250121,095700,3255700,105800,105800,105800,105800,0
20250121,095600,3255700,105800,105800,105800,105800,0
20250121,095500,3255700,105800,105800,105800,105800,0
20250121,095400,3255700,105800,105800,105800,105800,0
20250121,095300,3255700,105800,105800,105800,105800,0
20250121,095200,3255700,105800,105800,105800,105800,0
20250121,095100,3255700,105800,105800,105800,105800,1
20250121,095000,3149900,104700,105100,105100,104700,4
20250121,094900,2729900,104700,104700,104700,104700,21
20250121,094800,531200,105900,105900,105900,105900,0
20250121,094700,531200,105900,105900,105900,105900,0
20250121,094600,531200,105900,105900,105900,105900,0
20250121,094500,531200,105900,105900,105900,105900,0
20250121,094400,531200,105900,105900,105900,105900,0
20250121,094300,531200,105900,105900,105900,105900,0
20250121,094200,531200,105900,105900,105900,105900,0
20250121,094100,531200,105900,105900,105900,105900,0
20250121,094000,531200,105900,105900,105900,105900,0
20250121,093900,531200,105900,105900,105900,105900,0
20250121,093800,531200,105900,105900,105900,105900,0
20250121,093700,531200,105900,105900,105900,105900,0
20250121,093600,531200,105900,105900,105900,105900,0
20250121,093500,531200,105900,105900,105900,105900,0
20250121,093400,531200,105900,105900,105900,105900,0
20250121,093300,531200,105900,105900,105900,105900,0
20250121,093200,531200,105900,105900,105900,105900,0
20250121,093100,531200,105900,105900,105900,105900,0
20250121,093000,531200,105900,105900,105900,105900,0
20250121,092900,531200,105900,105900,105900,105900,3
20250121,092800,213500,106800,106800,106800,106800,0
20250121,092700,213500,106800,106800,106800,106800,0
20250121,092600,213500,106800,106800,106800,106800,0
20250121,092500,213500,106800,106800,106800,106800,0
20250121,092400,213500,106800,106800,106800,106800,0
20250121,092300,213500,106800,106800,106800,106800,0
20250121,092200,213500,106800,106800,106800,106800,0
20250121,092100,213500,106800,106800,106800,106800,0
20250121,092000,213500,106800,106800,106800,106800,0
20250121,091900,213500,106800,106800,106800,106800,0
20250121,091800,213500,106800,106800,106800,106800,0
20250121,091700,213500,106800,106800,106800,106800,0
20250121,091600,213500,106800,106800,106800,106800,0
20250121,091500,213500,106800,106800,106800,106800,0
20250121,091400,213500,106800,106800,106800,106800,0
20250121,091300,213500,106800,106800,106800,106800,0
20250121,091200,213500,106800,106800,106800,106800,0
20250121,091100,213500,106800,106800,106800,106800,0
20250121,091000,213500,106800,106800,106800,106800,0
20250121,090900,213500,106800,106800,106800,106800,0
20250121,090800,213500,106800,106800,106800,106800,0
20250121,090700,213500,106800,106800,106800,106800,0
20250121,090600,213500,106800,106800,106800,106800,0
20250121,090500,213500,106800,106800,106800,106800,0
20250121,090400,213500,106800,106800,106800,106800,0
20250121,090300,213500,106800,106800,106800,106800,0
20250121,090200,213500,106800,106700,106800,106700,2
20250121,090100,0,105800,105800,105800,105800,0
20250121,090000,0,105800,105800,105800,105800,0