KissMeData/044990/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,192500,15164530,16700,16700,16700,16700,1
20240102,192400,15164530,16700,16700,16700,16700,0
20240102,192300,15164530,16700,16700,16700,16700,0
20240102,192200,15164530,16700,16700,16700,16700,0
20240102,192100,15164530,16700,16700,16700,16700,0
20240102,192000,15164530,16700,16700,16700,16700,0
20240102,191900,15164530,16700,16700,16700,16700,0
20240102,191800,15164530,16700,16700,16700,16700,0
20240102,191700,15164530,16700,16700,16700,16700,0
20240102,191600,15164530,16700,16700,16700,16700,0
20240102,191500,15164530,16700,16700,16700,16700,0
20240102,191400,15164530,16700,16700,16700,16700,0
20240102,191300,15164530,16700,16700,16700,16700,0
20240102,191200,15164530,16700,16700,16700,16700,0
20240102,191100,15164530,16700,16700,16700,16700,0
20240102,191000,15164530,16700,16700,16700,16700,0
20240102,190900,15164530,16700,16700,16700,16700,0
20240102,190800,15164530,16700,16700,16700,16700,0
20240102,190700,15164530,16700,16700,16700,16700,0
20240102,190600,15164530,16700,16700,16700,16700,0
20240102,190500,15164530,16700,16700,16700,16700,0
20240102,190400,15164530,16700,16700,16700,16700,0
20240102,190300,15164530,16700,16700,16700,16700,0
20240102,190200,15164530,16700,16700,16700,16700,0
20240102,190100,15164530,16700,16700,16700,16700,0
20240102,190000,15164530,16700,16700,16700,16700,0
20240102,185900,15164530,16700,16700,16700,16700,0
20240102,185800,15164530,16700,16700,16700,16700,0
20240102,185700,15164530,16700,16700,16700,16700,0
20240102,185600,15164530,16700,16700,16700,16700,0
20240102,185500,15164530,16700,16700,16700,16700,1
20240102,185400,15164530,16700,16700,16700,16700,0
20240102,185300,15164530,16700,16700,16700,16700,0
20240102,185200,15164530,16700,16700,16700,16700,0
20240102,185100,15164530,16700,16700,16700,16700,0
20240102,185000,15164530,16700,16700,16700,16700,0
20240102,184900,15164530,16700,16700,16700,16700,0
20240102,184800,15164530,16700,16700,16700,16700,0
20240102,184700,15164530,16700,16700,16700,16700,0
20240102,184600,15164530,16700,16700,16700,16700,0
20240102,184500,15164530,16700,16700,16700,16700,0
20240102,184400,15164530,16700,16700,16700,16700,0
20240102,184300,15164530,16700,16700,16700,16700,0
20240102,184200,15164530,16700,16700,16700,16700,0
20240102,184100,15164530,16700,16700,16700,16700,0
20240102,184000,15164530,16700,16700,16700,16700,0
20240102,183900,15164530,16700,16700,16700,16700,0
20240102,183800,15164530,16700,16700,16700,16700,0
20240102,183700,15164530,16700,16700,16700,16700,0
20240102,183600,15164530,16700,16700,16700,16700,0
20240102,183500,15164530,16700,16700,16700,16700,0
20240102,183400,15164530,16700,16700,16700,16700,0
20240102,183300,15164530,16700,16700,16700,16700,0
20240102,183200,15164530,16700,16700,16700,16700,0
20240102,183100,15164530,16700,16700,16700,16700,0
20240102,183000,15164530,16700,16700,16700,16700,0
20240102,182900,15164530,16700,16700,16700,16700,0
20240102,182800,15164530,16700,16700,16700,16700,0
20240102,182700,15164530,16700,16700,16700,16700,0
20240102,182600,15164530,16700,16700,16700,16700,0
20240102,182500,15164530,16700,16700,16700,16700,1
20240102,182400,15164530,16700,16700,16700,16700,0
20240102,182300,15164530,16700,16700,16700,16700,0
20240102,182200,15164530,16700,16700,16700,16700,0
20240102,182100,15164530,16700,16700,16700,16700,0
20240102,182000,15164530,16700,16700,16700,16700,0
20240102,181900,15164530,16700,16700,16700,16700,0
20240102,181800,15164530,16700,16700,16700,16700,0
20240102,181700,15164530,16700,16700,16700,16700,0
20240102,181600,15164530,16700,16700,16700,16700,0
20240102,181500,15164530,16700,16700,16700,16700,0
20240102,181400,15164530,16700,16700,16700,16700,0
20240102,181300,15164530,16700,16700,16700,16700,0
20240102,181200,15164530,16700,16700,16700,16700,0
20240102,181100,15164530,16700,16700,16700,16700,0
20240102,181000,15164530,16700,16700,16700,16700,0
20240102,180900,15164530,16700,16700,16700,16700,0
20240102,180800,15164530,16700,16700,16700,16700,0
20240102,180700,15164530,16700,16700,16700,16700,0
20240102,180600,15164530,16700,16700,16700,16700,0
20240102,180500,15164530,16700,16700,16700,16700,0
20240102,180400,15164530,16700,16700,16700,16700,0
20240102,180300,15164530,16700,16700,16700,16700,0
20240102,180200,15164530,16700,16700,16700,16700,0
20240102,180100,15164530,16700,16700,16700,16700,0
20240102,180000,15164530,16700,16700,16700,16700,0
20240102,175900,15164530,16700,16700,16700,16700,0
20240102,175800,15164530,16700,16700,16700,16700,0
20240102,175700,15164530,16700,16700,16700,16700,0
20240102,175600,15164530,16700,16700,16700,16700,0
20240102,175500,15164530,16700,16700,16700,16700,1
20240102,175400,15164530,16700,16700,16700,16700,0
20240102,175300,15164530,16700,16700,16700,16700,0
20240102,175200,15164530,16700,16700,16700,16700,0
20240102,175100,15164530,16700,16700,16700,16700,0
20240102,175000,15164530,16700,16700,16700,16700,0
20240102,174900,15164530,16700,16700,16700,16700,0
20240102,174800,15164530,16700,16700,16700,16700,0
20240102,174700,15164530,16700,16700,16700,16700,0
20240102,174600,15164530,16700,16700,16700,16700,0
20240102,174500,15164530,16700,16700,16700,16700,0
20240102,174400,15164530,16700,16700,16700,16700,0
20240102,174300,15164530,16700,16700,16700,16700,0
20240102,174200,15164530,16700,16700,16700,16700,0
20240102,174100,15164530,16700,16700,16700,16700,0
20240102,174000,15164530,16700,16700,16700,16700,0
20240102,173900,15164530,16700,16700,16700,16700,0
20240102,173800,15164530,16700,16700,16700,16700,0
20240102,173700,15164530,16700,16700,16700,16700,0
20240102,173600,15164530,16700,16700,16700,16700,0
20240102,173500,15164530,16700,16700,16700,16700,0
20240102,173400,15164530,16700,16700,16700,16700,0
20240102,173300,15164530,16700,16700,16700,16700,0
20240102,173200,15164530,16700,16700,16700,16700,0
20240102,173100,15164530,16700,16700,16700,16700,0
20240102,173000,15164530,16700,16700,16700,16700,0
20240102,172900,15164530,16700,16700,16700,16700,0
20240102,172800,15164530,16700,16700,16700,16700,0
20240102,172700,15164530,16700,16700,16700,16700,0
20240102,172600,15164530,16700,16700,16700,16700,0
20240102,172500,15164530,16700,16700,16700,16700,1
20240102,172400,15164530,16700,16700,16700,16700,0
20240102,172300,15164530,16700,16700,16700,16700,0
20240102,172200,15164530,16700,16700,16700,16700,0
20240102,172100,15164530,16700,16700,16700,16700,0
20240102,172000,15164530,16700,16700,16700,16700,0
20240102,171900,15164530,16700,16700,16700,16700,0
20240102,171800,15164530,16700,16700,16700,16700,0
20240102,171700,15164530,16700,16700,16700,16700,0
20240102,171600,15164530,16700,16700,16700,16700,0
20240102,171500,15164530,16700,16700,16700,16700,0
20240102,171400,15164530,16700,16700,16700,16700,0
20240102,171300,15164530,16700,16700,16700,16700,0
20240102,171200,15164530,16700,16700,16700,16700,0
20240102,171100,15164530,16700,16700,16700,16700,0
20240102,171000,15164530,16700,16700,16700,16700,0
20240102,170900,15164530,16700,16700,16700,16700,0
20240102,170800,15164530,16700,16700,16700,16700,0
20240102,170700,15164530,16700,16700,16700,16700,0
20240102,170600,15164530,16700,16700,16700,16700,0
20240102,170500,15164530,16700,16700,16700,16700,0
20240102,170400,15164530,16700,16700,16700,16700,0
20240102,170300,15164530,16700,16700,16700,16700,0
20240102,170200,15164530,16700,16700,16700,16700,0
20240102,170100,15164530,16700,16700,16700,16700,0
20240102,170000,15164530,16700,16700,16700,16700,0
20240102,165900,15164530,16700,16700,16700,16700,0
20240102,165800,15164530,16700,16700,16700,16700,0
20240102,165700,15164530,16700,16700,16700,16700,0
20240102,165600,15164530,16700,16700,16700,16700,0
20240102,165500,15164530,16700,16700,16700,16700,1
20240102,165400,15164530,16700,16700,16700,16700,0
20240102,165300,15164530,16700,16700,16700,16700,0
20240102,165200,15164530,16700,16700,16700,16700,0
20240102,165100,15164530,16700,16700,16700,16700,0
20240102,165000,15164530,16700,16700,16700,16700,0
20240102,164900,15164530,16700,16700,16700,16700,0
20240102,164800,15164530,16700,16700,16700,16700,0
20240102,164700,15164530,16700,16700,16700,16700,0
20240102,164600,15164530,16700,16700,16700,16700,0
20240102,164500,15164530,16700,16700,16700,16700,0
20240102,164400,15164530,16700,16700,16700,16700,0
20240102,164300,15164530,16700,16700,16700,16700,0
20240102,164200,15164530,16700,16700,16700,16700,0
20240102,164100,15164530,16700,16700,16700,16700,0
20240102,164000,15164530,16700,16700,16700,16700,0
20240102,163900,15164530,16700,16700,16700,16700,0
20240102,163800,15164530,16700,16700,16700,16700,0
20240102,163700,15164530,16700,16700,16700,16700,0
20240102,163600,15164530,16700,16700,16700,16700,0
20240102,163500,15164530,16700,16700,16700,16700,0
20240102,163400,15164530,16700,16700,16700,16700,0
20240102,163300,15164530,16700,16700,16700,16700,0
20240102,163200,15164530,16700,16700,16700,16700,0
20240102,163100,15164530,16700,16700,16700,16700,0
20240102,163000,15164530,16700,16700,16700,16700,0
20240102,162900,15164530,16700,16700,16700,16700,0
20240102,162800,15164530,16700,16700,16700,16700,0
20240102,162700,15164530,16700,16700,16700,16700,0
20240102,162600,15164530,16700,16700,16700,16700,0
20240102,162500,15164530,16700,16700,16700,16700,1
20240102,162400,15164530,16700,16700,16700,16700,0
20240102,162300,15164530,16700,16700,16700,16700,0
20240102,162200,15164530,16700,16700,16700,16700,0
20240102,162100,15164530,16700,16700,16700,16700,0
20240102,162000,15164530,16700,16700,16700,16700,0
20240102,161900,15164530,16700,16700,16700,16700,0
20240102,161800,15164530,16700,16700,16700,16700,0
20240102,161700,15164530,16700,16700,16700,16700,0
20240102,161600,15164530,16700,16700,16700,16700,0
20240102,161500,15164530,16700,16700,16700,16700,0
20240102,161400,15164530,16700,16700,16700,16700,0
20240102,161300,15164530,16700,16700,16700,16700,0
20240102,161200,15164530,16700,16700,16700,16700,0
20240102,161100,15164530,16700,16700,16700,16700,0
20240102,161000,15164530,16700,16700,16700,16700,0
20240102,160900,15164530,16700,16700,16700,16700,0
20240102,160800,15164530,16700,16700,16700,16700,0
20240102,160700,15164530,16700,16700,16700,16700,0
20240102,160600,15164530,16700,16700,16700,16700,0
20240102,160500,15164530,16700,16700,16700,16700,0
20240102,160400,15164530,16700,16700,16700,16700,0
20240102,160300,15164530,16700,16700,16700,16700,0
20240102,160200,15164530,16700,16700,16700,16700,0
20240102,160100,15164530,16700,16700,16700,16700,0
20240102,160000,15164530,16700,16700,16700,16700,0
20240102,155900,15164530,16700,16700,16700,16700,0
20240102,155800,15164530,16700,16700,16700,16700,0
20240102,155700,15164530,16700,16700,16700,16700,0
20240102,155600,15164530,16700,16700,16700,16700,0
20240102,155500,15164530,16700,16700,16700,16700,1
20240102,155400,15164530,16700,16700,16700,16700,0
20240102,155300,15164530,16700,16700,16700,16700,0
20240102,155200,15164530,16700,16700,16700,16700,0
20240102,155100,15164530,16700,16700,16700,16700,0
20240102,155000,15164530,16700,16700,16700,16700,0
20240102,154900,15164530,16700,16700,16700,16700,0
20240102,154800,15164530,16700,16700,16700,16700,0
20240102,154700,15164530,16700,16700,16700,16700,0
20240102,154600,15164530,16700,16700,16700,16700,0
20240102,154500,15164530,16700,16700,16700,16700,0
20240102,154400,15164530,16700,16700,16700,16700,0
20240102,154300,15164530,16700,16700,16700,16700,0
20240102,154200,15164530,16700,16700,16700,16700,0
20240102,154100,15164530,16700,16700,16700,16700,0
20240102,154000,15164530,16700,16700,16700,16700,0
20240102,153900,15164530,16700,16700,16700,16700,0
20240102,153800,15164530,16700,16700,16700,16700,0
20240102,153700,15164530,16700,16700,16700,16700,0
20240102,153600,15164530,16700,16700,16700,16700,0
20240102,153500,15164530,16700,16700,16700,16700,0
20240102,153400,15164530,16700,16700,16700,16700,0
20240102,153300,15164530,16700,16700,16700,16700,0
20240102,153200,15164530,16700,16700,16700,16700,0
20240102,153100,15164530,16700,16700,16700,16700,0
20240102,153000,15164530,16700,16700,16700,16700,0
20240102,152900,15164530,16700,16700,16700,16700,0
20240102,152800,15164530,16700,16700,16700,16700,0
20240102,152700,15164530,16700,16700,16700,16700,0
20240102,152600,15164530,16700,16700,16700,16700,0
20240102,152500,15164530,16700,16700,16700,16700,0
20240102,152400,15164530,16700,16700,16700,16700,0
20240102,152300,15164530,16700,16700,16700,16700,0
20240102,152200,15164530,16700,16700,16700,16700,0
20240102,152100,15164530,16700,16700,16700,16700,0
20240102,152000,15164530,16700,16700,16700,16700,0
20240102,151900,15164530,16700,16700,16700,16700,1
20240102,151800,15147830,16750,16750,16750,16750,0
20240102,151700,15147830,16750,16750,16750,16750,0
20240102,151600,15147830,16750,16750,16750,16750,0
20240102,151500,15147830,16750,16750,16750,16750,0
20240102,151400,15147830,16750,16750,16750,16750,0
20240102,151300,15147830,16750,16750,16750,16750,0
20240102,151200,15147830,16750,16750,16750,16750,0
20240102,151100,15147830,16750,16750,16750,16750,0
20240102,151000,15147830,16750,16750,16750,16750,0
20240102,150900,15147830,16750,16750,16750,16750,0
20240102,150800,15147830,16750,16750,16750,16750,0
20240102,150700,15147830,16750,16750,16750,16750,0
20240102,150600,15147830,16750,16750,16750,16750,0
20240102,150500,15147830,16750,16750,16750,16750,0
20240102,150400,15147830,16750,16750,16750,16750,0
20240102,150300,15147830,16750,16750,16750,16750,0
20240102,150200,15147830,16750,16750,16750,16750,0
20240102,150100,15147830,16750,16750,16750,16750,0
20240102,150000,15147830,16750,16750,16750,16750,0
20240102,145900,15147830,16750,16750,16750,16750,0
20240102,145800,15147830,16750,16750,16750,16750,0
20240102,145700,15147830,16750,16750,16750,16750,0
20240102,145600,15147830,16750,16750,16750,16750,0
20240102,145500,15147830,16750,16750,16750,16750,0
20240102,145400,15147830,16750,16750,16750,16750,0
20240102,145300,15147830,16750,16750,16750,16750,0
20240102,145200,15147830,16750,16750,16750,16750,0
20240102,145100,15147830,16750,16750,16750,16750,0
20240102,145000,15147830,16750,16750,16750,16750,0
20240102,144900,15147830,16750,16750,16750,16750,0
20240102,144800,15147830,16750,16750,16750,16750,0
20240102,144700,15147830,16750,16750,16750,16750,0
20240102,144600,15147830,16750,16750,16750,16750,0
20240102,144500,15147830,16750,16750,16750,16750,0
20240102,144400,15147830,16750,16750,16750,16750,0
20240102,144300,15147830,16750,16750,16750,16750,0
20240102,144200,15147830,16750,16750,16750,16750,0
20240102,144100,15147830,16750,16750,16750,16750,0
20240102,144000,15147830,16750,16750,16750,16750,0
20240102,143900,15147830,16750,16750,16750,16750,0
20240102,143800,15147830,16750,16750,16750,16750,0
20240102,143700,15147830,16750,16750,16750,16750,0
20240102,143600,15147830,16750,16750,16750,16750,0
20240102,143500,15147830,16750,16750,16750,16750,0
20240102,143400,15147830,16750,16750,16750,16750,0
20240102,143300,15147830,16750,16750,16750,16750,0
20240102,143200,15147830,16750,16750,16750,16750,0
20240102,143100,15147830,16750,16750,16750,16750,0
20240102,143000,15147830,16750,16750,16750,16750,0
20240102,142900,15147830,16750,16750,16750,16750,0
20240102,142800,15147830,16750,16750,16750,16750,0
20240102,142700,15147830,16750,16750,16750,16750,0
20240102,142600,15147830,16750,16750,16750,16750,0
20240102,142500,15147830,16750,16750,16750,16750,0
20240102,142400,15147830,16750,16750,16750,16750,0
20240102,142300,15147830,16750,16750,16750,16750,0
20240102,142200,15147830,16750,16750,16750,16750,0
20240102,142100,15147830,16750,16750,16750,16750,0
20240102,142000,15147830,16750,16750,16750,16750,0
20240102,141900,15147830,16750,16750,16750,16750,0
20240102,141800,15147830,16750,16750,16750,16750,0
20240102,141700,15147830,16750,16750,16750,16750,0
20240102,141600,15147830,16750,16750,16750,16750,0
20240102,141500,15147830,16750,16750,16750,16750,0
20240102,141400,15147830,16750,16750,16750,16750,0
20240102,141300,15147830,16750,16750,16750,16750,0
20240102,141200,15147830,16750,16750,16750,16750,0
20240102,141100,15147830,16750,16750,16750,16750,0
20240102,141000,15147830,16750,16750,16750,16750,0
20240102,140900,15147830,16750,16750,16750,16750,0
20240102,140800,15147830,16750,16750,16750,16750,0
20240102,140700,15147830,16750,16750,16750,16750,0
20240102,140600,15147830,16750,16750,16750,16750,0
20240102,140500,15147830,16750,16750,16750,16750,0
20240102,140400,15147830,16750,16750,16750,16750,0
20240102,140300,15147830,16750,16750,16750,16750,0
20240102,140200,15147830,16750,16700,16750,16700,50
20240102,140100,14310430,16700,16700,16700,16700,0
20240102,140000,14310430,16700,16700,16700,16700,0
20240102,135900,14310430,16700,16700,16700,16700,0
20240102,135800,14310430,16700,16700,16700,16700,0
20240102,135700,14310430,16700,16700,16700,16700,0
20240102,135600,14310430,16700,16700,16700,16700,0
20240102,135500,14310430,16700,16700,16700,16700,0
20240102,135400,14310430,16700,16700,16700,16700,0
20240102,135300,14310430,16700,16700,16700,16700,0
20240102,135200,14310430,16700,16700,16700,16700,0
20240102,135100,14310430,16700,16700,16700,16700,0
20240102,135000,14310430,16700,16700,16700,16700,0
20240102,134900,14310430,16700,16700,16700,16700,0
20240102,134800,14310430,16700,16700,16700,16700,0
20240102,134700,14310430,16700,16700,16700,16700,0
20240102,134600,14310430,16700,16700,16700,16700,0
20240102,134500,14310430,16700,16700,16700,16700,0
20240102,134400,14310430,16700,16700,16700,16700,0
20240102,134300,14310430,16700,16700,16700,16700,0
20240102,134200,14310430,16700,16700,16700,16700,0
20240102,134100,14310430,16700,16700,16700,16700,0
20240102,134000,14310430,16700,16700,16700,16700,0
20240102,133900,14310430,16700,16700,16700,16700,0
20240102,133800,14310430,16700,16700,16700,16700,100
20240102,133700,12640430,16700,16700,16700,16700,0
20240102,133600,12640430,16700,16700,16700,16700,0
20240102,133500,12640430,16700,16700,16700,16700,0
20240102,133400,12640430,16700,16700,16700,16700,0
20240102,133300,12640430,16700,16700,16700,16700,0
20240102,133200,12640430,16700,16700,16700,16700,0
20240102,133100,12640430,16700,16700,16700,16700,0
20240102,133000,12640430,16700,16700,16700,16700,0
20240102,132900,12640430,16700,16700,16700,16700,0
20240102,132800,12640430,16700,16700,16700,16700,0
20240102,132700,12640430,16700,16700,16700,16700,0
20240102,132600,12640430,16700,16700,16700,16700,0
20240102,132500,12640430,16700,16700,16700,16700,0
20240102,132400,12640430,16700,16700,16700,16700,0
20240102,132300,12640430,16700,16700,16700,16700,0
20240102,132200,12640430,16700,16700,16700,16700,0
20240102,132100,12640430,16700,16700,16700,16700,0
20240102,132000,12640430,16700,16700,16700,16700,0
20240102,131900,12640430,16700,16700,16700,16700,0
20240102,131800,12640430,16700,16700,16700,16700,0
20240102,131700,12640430,16700,16700,16700,16700,0
20240102,131600,12640430,16700,16700,16700,16700,3
20240102,131500,12590330,16700,16700,16700,16700,0
20240102,131400,12590330,16700,16700,16700,16700,0
20240102,131300,12590330,16700,16700,16700,16700,0
20240102,131200,12590330,16700,16700,16700,16700,0
20240102,131100,12590330,16700,16700,16700,16700,0
20240102,131000,12590330,16700,16700,16700,16700,0
20240102,130900,12590330,16700,16700,16700,16700,0
20240102,130800,12590330,16700,16700,16700,16700,0
20240102,130700,12590330,16700,16700,16700,16700,0
20240102,130600,12590330,16700,16700,16700,16700,0
20240102,130500,12590330,16700,16700,16700,16700,0
20240102,130400,12590330,16700,16700,16700,16700,0
20240102,130300,12590330,16700,16700,16700,16700,0
20240102,130200,12590330,16700,16700,16700,16700,0
20240102,130100,12590330,16700,16700,16700,16700,0
20240102,130000,12590330,16700,16700,16700,16700,0
20240102,125900,12590330,16700,16700,16700,16700,0
20240102,125800,12590330,16700,16700,16700,16700,0
20240102,125700,12590330,16700,16700,16700,16700,0
20240102,125600,12590330,16700,16700,16700,16700,0
20240102,125500,12590330,16700,16700,16700,16700,0
20240102,125400,12590330,16700,16700,16700,16700,0
20240102,125300,12590330,16700,16700,16700,16700,0
20240102,125200,12590330,16700,16700,16700,16700,0
20240102,125100,12590330,16700,16700,16700,16700,10
20240102,125000,12423330,16700,16700,16700,16700,0
20240102,124900,12423330,16700,16700,16700,16700,0
20240102,124800,12423330,16700,16700,16700,16700,0
20240102,124700,12423330,16700,16700,16700,16700,0
20240102,124600,12423330,16700,16700,16700,16700,0
20240102,124500,12423330,16700,16700,16700,16700,0
20240102,124400,12423330,16700,16700,16700,16700,0
20240102,124300,12423330,16700,16700,16700,16700,0
20240102,124200,12423330,16700,16700,16700,16700,0
20240102,124100,12423330,16700,16700,16700,16700,0
20240102,124000,12423330,16700,16700,16700,16700,0
20240102,123900,12423330,16700,16700,16700,16700,0
20240102,123800,12423330,16700,16700,16700,16700,0
20240102,123700,12423330,16700,16700,16700,16700,0
20240102,123600,12423330,16700,16700,16700,16700,0
20240102,123500,12423330,16700,16700,16700,16700,0
20240102,123400,12423330,16700,16700,16700,16700,0
20240102,123300,12423330,16700,16700,16700,16700,0
20240102,123200,12423330,16700,16700,16700,16700,0
20240102,123100,12423330,16700,16700,16700,16700,0
20240102,123000,12423330,16700,16700,16700,16700,0
20240102,122900,12423330,16700,16700,16700,16700,0
20240102,122800,12423330,16700,16700,16700,16700,0
20240102,122700,12423330,16700,16700,16700,16700,0
20240102,122600,12423330,16700,16700,16700,16700,0
20240102,122500,12423330,16700,16700,16700,16700,0
20240102,122400,12423330,16700,16700,16700,16700,0
20240102,122300,12423330,16700,16700,16700,16700,0
20240102,122200,12423330,16700,16700,16700,16700,0
20240102,122100,12423330,16700,16700,16700,16700,0
20240102,122000,12423330,16700,16700,16700,16700,0
20240102,121900,12423330,16700,16700,16700,16700,0
20240102,121800,12423330,16700,16700,16700,16700,0
20240102,121700,12423330,16700,16700,16700,16700,0
20240102,121600,12423330,16700,16700,16700,16700,0
20240102,121500,12423330,16700,16700,16700,16700,0
20240102,121400,12423330,16700,16700,16700,16700,0
20240102,121300,12423330,16700,16700,16700,16700,0
20240102,121200,12423330,16700,16700,16700,16700,0
20240102,121100,12423330,16700,16700,16700,16700,0
20240102,121000,12423330,16700,16700,16700,16700,0
20240102,120900,12423330,16700,16700,16700,16700,206
20240102,120800,8983130,16800,16800,16800,16800,0
20240102,120700,8983130,16800,16800,16800,16800,0
20240102,120600,8983130,16800,16800,16800,16800,0
20240102,120500,8983130,16800,16800,16800,16800,0
20240102,120400,8983130,16800,16800,16800,16800,0
20240102,120300,8983130,16800,16800,16800,16800,0
20240102,120200,8983130,16800,16800,16800,16800,0
20240102,120100,8983130,16800,16800,16800,16800,0
20240102,120000,8983130,16800,16800,16800,16800,0
20240102,115900,8983130,16800,16800,16800,16800,0
20240102,115800,8983130,16800,16800,16800,16800,0
20240102,115700,8983130,16800,16800,16800,16800,0
20240102,115600,8983130,16800,16800,16800,16800,0
20240102,115500,8983130,16800,16800,16800,16800,0
20240102,115400,8983130,16800,16800,16800,16800,0
20240102,115300,8983130,16800,16800,16800,16800,0
20240102,115200,8983130,16800,16800,16800,16800,0
20240102,115100,8983130,16800,16800,16800,16800,0
20240102,115000,8983130,16800,16800,16800,16800,0
20240102,114900,8983130,16800,16800,16800,16800,0
20240102,114800,8983130,16800,16800,16800,16800,0
20240102,114700,8983130,16800,16800,16800,16800,20
20240102,114600,8647130,16800,16800,16800,16800,200
20240102,114500,5287130,16800,16800,16800,16800,0
20240102,114400,5287130,16800,16800,16800,16800,0
20240102,114300,5287130,16800,16800,16800,16800,0
20240102,114200,5287130,16800,16800,16800,16800,0
20240102,114100,5287130,16800,16800,16800,16800,0
20240102,114000,5287130,16800,16800,16800,16800,0
20240102,113900,5287130,16800,16800,16800,16800,0
20240102,113800,5287130,16800,16800,16800,16800,1
20240102,113700,5270330,16700,16700,16700,16700,0
20240102,113600,5270330,16700,16700,16700,16700,0
20240102,113500,5270330,16700,16700,16700,16700,0
20240102,113400,5270330,16700,16700,16700,16700,0
20240102,113300,5270330,16700,16700,16700,16700,0
20240102,113200,5270330,16700,16700,16700,16700,0
20240102,113100,5270330,16700,16700,16700,16700,0
20240102,113000,5270330,16700,16700,16700,16700,0
20240102,112900,5270330,16700,16700,16700,16700,0
20240102,112800,5270330,16700,16700,16700,16700,0
20240102,112700,5270330,16700,16700,16700,16700,0
20240102,112600,5270330,16700,16700,16700,16700,0
20240102,112500,5270330,16700,16700,16700,16700,0
20240102,112400,5270330,16700,16700,16700,16700,0
20240102,112300,5270330,16700,16700,16700,16700,0
20240102,112200,5270330,16700,16700,16700,16700,0
20240102,112100,5270330,16700,16700,16700,16700,0
20240102,112000,5270330,16700,16700,16700,16700,0
20240102,111900,5270330,16700,16700,16700,16700,0
20240102,111800,5270330,16700,16700,16700,16700,0
20240102,111700,5270330,16700,16700,16700,16700,0
20240102,111600,5270330,16700,16700,16700,16700,0
20240102,111500,5270330,16700,16700,16700,16700,0
20240102,111400,5270330,16700,16700,16700,16700,0
20240102,111300,5270330,16700,16700,16700,16700,51
20240102,111200,4418630,16700,16700,16700,16700,0
20240102,111100,4418630,16700,16700,16700,16700,0
20240102,111000,4418630,16700,16700,16700,16700,0
20240102,110900,4418630,16700,16700,16700,16700,18
20240102,110800,4118030,16700,16700,16700,16700,43
20240102,110700,3399930,16720,16720,16720,16720,0
20240102,110600,3399930,16720,16720,16720,16720,0
20240102,110500,3399930,16720,16720,16720,16720,0
20240102,110400,3399930,16720,16720,16720,16720,0
20240102,110300,3399930,16720,16720,16720,16720,0
20240102,110200,3399930,16720,16720,16720,16720,0
20240102,110100,3399930,16720,16720,16720,16720,0
20240102,110000,3399930,16720,16720,16720,16720,0
20240102,105900,3399930,16720,16720,16720,16720,0
20240102,105800,3399930,16720,16720,16720,16720,0
20240102,105700,3399930,16720,16720,16720,16720,100
20240102,105600,1727930,16900,16900,16900,16900,0
20240102,105500,1727930,16900,16900,16900,16900,0
20240102,105400,1727930,16900,16900,16900,16900,0
20240102,105300,1727930,16900,16900,16900,16900,0
20240102,105200,1727930,16900,16900,16900,16900,0
20240102,105100,1727930,16900,16900,16900,16900,0
20240102,105000,1727930,16900,16900,16900,16900,0
20240102,104900,1727930,16900,16900,16900,16900,0
20240102,104800,1727930,16900,16900,16900,16900,1
20240102,104700,1711030,16700,16700,16700,16700,4
20240102,104600,1644230,16910,16910,16910,16910,0
20240102,104500,1644230,16910,16910,16910,16910,0
20240102,104400,1644230,16910,16910,16910,16910,0
20240102,104300,1644230,16910,16910,16910,16910,0
20240102,104200,1644230,16910,16910,16910,16910,0
20240102,104100,1644230,16910,16910,16910,16910,0
20240102,104000,1644230,16910,16910,16910,16910,0
20240102,103900,1644230,16910,16910,16910,16910,0
20240102,103800,1644230,16910,16910,16910,16910,0
20240102,103700,1644230,16910,16910,16910,16910,0
20240102,103600,1644230,16910,16910,16910,16910,0
20240102,103500,1644230,16910,16910,16910,16910,0
20240102,103400,1644230,16910,16910,16910,16910,0
20240102,103300,1644230,16910,16910,16910,16910,0
20240102,103200,1644230,16910,16910,16910,16910,0
20240102,103100,1644230,16910,16910,16910,16910,0
20240102,103000,1644230,16910,16910,16910,16910,0
20240102,102900,1644230,16910,16910,16910,16910,0
20240102,102800,1644230,16910,16910,16910,16910,0
20240102,102700,1644230,16910,16910,16910,16910,0
20240102,102600,1644230,16910,16910,16910,16910,0
20240102,102500,1644230,16910,16910,16910,16910,0
20240102,102400,1644230,16910,16910,16910,16910,0
20240102,102300,1644230,16910,16910,16910,16910,0
20240102,102200,1644230,16910,16910,16910,16910,0
20240102,102100,1644230,16910,16910,16910,16910,0
20240102,102000,1644230,16910,16910,16910,16910,0
20240102,101900,1644230,16910,16910,16910,16910,0
20240102,101800,1644230,16910,16910,16910,16910,0
20240102,101700,1644230,16910,16910,16910,16910,0
20240102,101600,1644230,16910,16910,16910,16910,1
20240102,101500,1627320,16660,16710,16710,16660,3
20240102,101400,1577250,16710,16710,16710,16710,0
20240102,101300,1577250,16710,16710,16710,16710,0
20240102,101200,1577250,16710,16710,16710,16710,0
20240102,101100,1577250,16710,16710,16710,16710,0
20240102,101000,1577250,16710,16710,16710,16710,1
20240102,100900,1560540,16940,16940,16940,16940,0
20240102,100800,1560540,16940,16940,16940,16940,30
20240102,100700,1052340,16940,16940,16940,16940,0
20240102,100600,1052340,16940,16940,16940,16940,0
20240102,100500,1052340,16940,16940,16940,16940,0
20240102,100400,1052340,16940,16940,16940,16940,0
20240102,100300,1052340,16940,16940,16940,16940,0
20240102,100200,1052340,16940,16940,16940,16940,1
20240102,100100,1035400,16700,16700,16700,16700,0
20240102,100000,1035400,16700,16700,16700,16700,62