KissMeData/000950/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,183200,18239300,22900,22900,22900,22900,66
20240104,183100,18239300,22900,22900,22900,22900,0
20240104,183000,18239300,22900,22900,22900,22900,0
20240104,182900,18239300,22900,22900,22900,22900,0
20240104,182800,18239300,22900,22900,22900,22900,0
20240104,182700,18239300,22900,22900,22900,22900,0
20240104,182600,18239300,22900,22900,22900,22900,0
20240104,182500,18239300,22900,22900,22900,22900,0
20240104,182400,18239300,22900,22900,22900,22900,0
20240104,182300,18239300,22900,22900,22900,22900,0
20240104,182200,18239300,22900,22900,22900,22900,0
20240104,182100,18239300,22900,22900,22900,22900,0
20240104,182000,18239300,22900,22900,22900,22900,0
20240104,181900,18239300,22900,22900,22900,22900,0
20240104,181800,18239300,22900,22900,22900,22900,0
20240104,181700,18239300,22900,22900,22900,22900,0
20240104,181600,18239300,22900,22900,22900,22900,0
20240104,181500,18239300,22900,22900,22900,22900,0
20240104,181400,18239300,22900,22900,22900,22900,0
20240104,181300,18239300,22900,22900,22900,22900,0
20240104,181200,18239300,22900,22900,22900,22900,0
20240104,181100,18239300,22900,22900,22900,22900,0
20240104,181000,18239300,22900,22900,22900,22900,0
20240104,180900,18239300,22900,22900,22900,22900,0
20240104,180800,18239300,22900,22900,22900,22900,0
20240104,180700,18239300,22900,22900,22900,22900,0
20240104,180600,18239300,22900,22900,22900,22900,0
20240104,180500,18239300,22900,22900,22900,22900,0
20240104,180400,18239300,22900,22900,22900,22900,0
20240104,180300,18239300,22900,22900,22900,22900,0
20240104,180200,18239300,22900,22900,22900,22900,66
20240104,180100,18239300,22900,22900,22900,22900,0
20240104,180000,18239300,22900,22900,22900,22900,0
20240104,175900,18239300,22900,22900,22900,22900,0
20240104,175800,18239300,22900,22900,22900,22900,0
20240104,175700,18239300,22900,22900,22900,22900,0
20240104,175600,18239300,22900,22900,22900,22900,0
20240104,175500,18239300,22900,22900,22900,22900,0
20240104,175400,18239300,22900,22900,22900,22900,0
20240104,175300,18239300,22900,22900,22900,22900,0
20240104,175200,18239300,22900,22900,22900,22900,0
20240104,175100,18239300,22900,22900,22900,22900,0
20240104,175000,18239300,22900,22900,22900,22900,0
20240104,174900,18239300,22900,22900,22900,22900,0
20240104,174800,18239300,22900,22900,22900,22900,0
20240104,174700,18239300,22900,22900,22900,22900,0
20240104,174600,18239300,22900,22900,22900,22900,0
20240104,174500,18239300,22900,22900,22900,22900,0
20240104,174400,18239300,22900,22900,22900,22900,0
20240104,174300,18239300,22900,22900,22900,22900,0
20240104,174200,18239300,22900,22900,22900,22900,0
20240104,174100,18239300,22900,22900,22900,22900,0
20240104,174000,18239300,22900,22900,22900,22900,0
20240104,173900,18239300,22900,22900,22900,22900,0
20240104,173800,18239300,22900,22900,22900,22900,0
20240104,173700,18239300,22900,22900,22900,22900,0
20240104,173600,18239300,22900,22900,22900,22900,0
20240104,173500,18239300,22900,22900,22900,22900,0
20240104,173400,18239300,22900,22900,22900,22900,0
20240104,173300,18239300,22900,22900,22900,22900,0
20240104,173200,18239300,22900,22900,22900,22900,66
20240104,173100,18239300,22900,22900,22900,22900,0
20240104,173000,18239300,22900,22900,22900,22900,0
20240104,172900,18239300,22900,22900,22900,22900,0
20240104,172800,18239300,22900,22900,22900,22900,0
20240104,172700,18239300,22900,22900,22900,22900,0
20240104,172600,18239300,22900,22900,22900,22900,0
20240104,172500,18239300,22900,22900,22900,22900,0
20240104,172400,18239300,22900,22900,22900,22900,0
20240104,172300,18239300,22900,22900,22900,22900,0
20240104,172200,18239300,22900,22900,22900,22900,0
20240104,172100,18239300,22900,22900,22900,22900,0
20240104,172000,18239300,22900,22900,22900,22900,0
20240104,171900,18239300,22900,22900,22900,22900,0
20240104,171800,18239300,22900,22900,22900,22900,0
20240104,171700,18239300,22900,22900,22900,22900,0
20240104,171600,18239300,22900,22900,22900,22900,0
20240104,171500,18239300,22900,22900,22900,22900,0
20240104,171400,18239300,22900,22900,22900,22900,0
20240104,171300,18239300,22900,22900,22900,22900,0
20240104,171200,18239300,22900,22900,22900,22900,0
20240104,171100,18239300,22900,22900,22900,22900,0
20240104,171000,18239300,22900,22900,22900,22900,0
20240104,170900,18239300,22900,22900,22900,22900,0
20240104,170800,18239300,22900,22900,22900,22900,0
20240104,170700,18239300,22900,22900,22900,22900,0
20240104,170600,18239300,22900,22900,22900,22900,0
20240104,170500,18239300,22900,22900,22900,22900,0
20240104,170400,18239300,22900,22900,22900,22900,0
20240104,170300,18239300,22900,22900,22900,22900,0
20240104,170200,18239300,22900,22900,22900,22900,66
20240104,170100,18239300,22900,22900,22900,22900,0
20240104,170000,18239300,22900,22900,22900,22900,0
20240104,165900,18239300,22900,22900,22900,22900,0
20240104,165800,18239300,22900,22900,22900,22900,0
20240104,165700,18239300,22900,22900,22900,22900,0
20240104,165600,18239300,22900,22900,22900,22900,0
20240104,165500,18239300,22900,22900,22900,22900,0
20240104,165400,18239300,22900,22900,22900,22900,0
20240104,165300,18239300,22900,22900,22900,22900,0
20240104,165200,18239300,22900,22900,22900,22900,0
20240104,165100,18239300,22900,22900,22900,22900,0
20240104,165000,18239300,22900,22900,22900,22900,0
20240104,164900,18239300,22900,22900,22900,22900,0
20240104,164800,18239300,22900,22900,22900,22900,0
20240104,164700,18239300,22900,22900,22900,22900,0
20240104,164600,18239300,22900,22900,22900,22900,0
20240104,164500,18239300,22900,22900,22900,22900,0
20240104,164400,18239300,22900,22900,22900,22900,0
20240104,164300,18239300,22900,22900,22900,22900,0
20240104,164200,18239300,22900,22900,22900,22900,0
20240104,164100,18239300,22900,22900,22900,22900,0
20240104,164000,18239300,22900,22900,22900,22900,0
20240104,163900,18239300,22900,22900,22900,22900,0
20240104,163800,18239300,22900,22900,22900,22900,0
20240104,163700,18239300,22900,22900,22900,22900,0
20240104,163600,18239300,22900,22900,22900,22900,0
20240104,163500,18239300,22900,22900,22900,22900,0
20240104,163400,18239300,22900,22900,22900,22900,0
20240104,163300,18239300,22900,22900,22900,22900,0
20240104,163200,18239300,22900,22900,22900,22900,66
20240104,163100,18239300,22900,22900,22900,22900,0
20240104,163000,18239300,22900,22900,22900,22900,0
20240104,162900,18239300,22900,22900,22900,22900,0
20240104,162800,18239300,22900,22900,22900,22900,0
20240104,162700,18239300,22900,22900,22900,22900,0
20240104,162600,18239300,22900,22900,22900,22900,0
20240104,162500,18239300,22900,22900,22900,22900,0
20240104,162400,18239300,22900,22900,22900,22900,0
20240104,162300,18239300,22900,22900,22900,22900,0
20240104,162200,18239300,22900,22900,22900,22900,0
20240104,162100,18239300,22900,22900,22900,22900,0
20240104,162000,18239300,22900,22900,22900,22900,0
20240104,161900,18239300,22900,22900,22900,22900,0
20240104,161800,18239300,22900,22900,22900,22900,0
20240104,161700,18239300,22900,22900,22900,22900,0
20240104,161600,18239300,22900,22900,22900,22900,0
20240104,161500,18239300,22900,22900,22900,22900,0
20240104,161400,18239300,22900,22900,22900,22900,0
20240104,161300,18239300,22900,22900,22900,22900,0
20240104,161200,18239300,22900,22900,22900,22900,0
20240104,161100,18239300,22900,22900,22900,22900,0
20240104,161000,18239300,22900,22900,22900,22900,0
20240104,160900,18239300,22900,22900,22900,22900,0
20240104,160800,18239300,22900,22900,22900,22900,0
20240104,160700,18239300,22900,22900,22900,22900,0
20240104,160600,18239300,22900,22900,22900,22900,0
20240104,160500,18239300,22900,22900,22900,22900,0
20240104,160400,18239300,22900,22900,22900,22900,0
20240104,160300,18239300,22900,22900,22900,22900,0
20240104,160200,18239300,22900,22900,22900,22900,66
20240104,160100,18239300,22900,22900,22900,22900,0
20240104,160000,18239300,22900,22900,22900,22900,0
20240104,155900,18239300,22900,22900,22900,22900,0
20240104,155800,18239300,22900,22900,22900,22900,0
20240104,155700,18239300,22900,22900,22900,22900,0
20240104,155600,18239300,22900,22900,22900,22900,0
20240104,155500,18239300,22900,22900,22900,22900,0
20240104,155400,18239300,22900,22900,22900,22900,0
20240104,155300,18239300,22900,22900,22900,22900,0
20240104,155200,18239300,22900,22900,22900,22900,0
20240104,155100,18239300,22900,22900,22900,22900,0
20240104,155000,18239300,22900,22900,22900,22900,0
20240104,154900,18239300,22900,22900,22900,22900,0
20240104,154800,18239300,22900,22900,22900,22900,0
20240104,154700,18239300,22900,22900,22900,22900,0
20240104,154600,18239300,22900,22900,22900,22900,0
20240104,154500,18239300,22900,22900,22900,22900,0
20240104,154400,18239300,22900,22900,22900,22900,0
20240104,154300,18239300,22900,22900,22900,22900,0
20240104,154200,18239300,22900,22900,22900,22900,0
20240104,154100,18239300,22900,22900,22900,22900,0
20240104,154000,18239300,22900,22900,22900,22900,0
20240104,153900,18239300,22900,22900,22900,22900,0
20240104,153800,18239300,22900,22900,22900,22900,0
20240104,153700,18239300,22900,22900,22900,22900,0
20240104,153600,18239300,22900,22900,22900,22900,0
20240104,153500,18239300,22900,22900,22900,22900,0
20240104,153400,18239300,22900,22900,22900,22900,0
20240104,153300,18239300,22900,22900,22900,22900,0
20240104,153200,18239300,22900,22900,22900,22900,66
20240104,153100,18239300,22900,22900,22900,22900,0
20240104,153000,18239300,22900,22900,22900,22900,66
20240104,152900,16727900,22650,22650,22650,22650,0
20240104,152800,16727900,22650,22650,22650,22650,0
20240104,152700,16727900,22650,22650,22650,22650,0
20240104,152600,16727900,22650,22650,22650,22650,0
20240104,152500,16727900,22650,22650,22650,22650,0
20240104,152400,16727900,22650,22650,22650,22650,0
20240104,152300,16727900,22650,22650,22650,22650,0
20240104,152200,16727900,22650,22650,22650,22650,0
20240104,152100,16727900,22650,22650,22650,22650,0
20240104,152000,16727900,22650,22650,22650,22650,0
20240104,151900,16727900,22650,22650,22650,22650,0
20240104,151800,16727900,22650,22650,22650,22650,0
20240104,151700,16727900,22650,22650,22650,22650,0
20240104,151600,16727900,22650,22650,22650,22650,0
20240104,151500,16727900,22650,22550,22650,22550,10
20240104,151400,16501800,22600,22600,22600,22600,0
20240104,151300,16501800,22600,22600,22600,22600,0
20240104,151200,16501800,22600,22600,22600,22600,0
20240104,151100,16501800,22600,22600,22600,22600,0
20240104,151000,16501800,22600,22600,22600,22600,0
20240104,150900,16501800,22600,22600,22600,22600,0
20240104,150800,16501800,22600,22600,22600,22600,0
20240104,150700,16501800,22600,22600,22600,22600,0
20240104,150600,16501800,22600,22550,22600,22550,6
20240104,150500,16366300,22600,22600,22600,22600,0
20240104,150400,16366300,22600,22600,22600,22600,0
20240104,150300,16366300,22600,22600,22600,22600,0
20240104,150200,16366300,22600,22600,22600,22600,0
20240104,150100,16366300,22600,22600,22600,22600,0
20240104,150000,16366300,22600,22600,22600,22600,0
20240104,145900,16366300,22600,22600,22600,22600,1
20240104,145800,16343700,22600,22600,22600,22600,0
20240104,145700,16343700,22600,22600,22600,22600,0
20240104,145600,16343700,22600,22600,22600,22600,0
20240104,145500,16343700,22600,22600,22600,22600,0
20240104,145400,16343700,22600,22600,22600,22600,0
20240104,145300,16343700,22600,22600,22600,22600,0
20240104,145200,16343700,22600,22600,22600,22600,0
20240104,145100,16343700,22600,22600,22600,22600,1
20240104,145000,16321100,22650,22650,22650,22650,0
20240104,144900,16321100,22650,22650,22650,22650,0
20240104,144800,16321100,22650,22650,22650,22650,0
20240104,144700,16321100,22650,22650,22650,22650,0
20240104,144600,16321100,22650,22650,22650,22650,0
20240104,144500,16321100,22650,22650,22650,22650,0
20240104,144400,16321100,22650,22650,22650,22650,1
20240104,144300,16298450,22650,22650,22650,22650,0
20240104,144200,16298450,22650,22650,22650,22650,0
20240104,144100,16298450,22650,22650,22650,22650,0
20240104,144000,16298450,22650,22650,22650,22650,0
20240104,143900,16298450,22650,22650,22650,22650,0
20240104,143800,16298450,22650,22650,22650,22650,0
20240104,143700,16298450,22650,22650,22650,22650,1
20240104,143600,16275800,22650,22650,22650,22650,0
20240104,143500,16275800,22650,22650,22650,22650,0
20240104,143400,16275800,22650,22650,22650,22650,0
20240104,143300,16275800,22650,22650,22650,22650,0
20240104,143200,16275800,22650,22650,22650,22650,0
20240104,143100,16275800,22650,22650,22650,22650,1
20240104,143000,16253150,22650,22650,22650,22650,0
20240104,142900,16253150,22650,22650,22650,22650,0
20240104,142800,16253150,22650,22650,22650,22650,0
20240104,142700,16253150,22650,22650,22650,22650,0
20240104,142600,16253150,22650,22650,22650,22650,2
20240104,142500,16207850,22650,22650,22650,22650,0
20240104,142400,16207850,22650,22650,22650,22650,0
20240104,142300,16207850,22650,22650,22650,22650,1
20240104,142200,16185200,22600,22600,22600,22600,0
20240104,142100,16185200,22600,22600,22600,22600,0
20240104,142000,16185200,22600,22600,22600,22600,0
20240104,141900,16185200,22600,22600,22600,22600,0
20240104,141800,16185200,22600,22600,22600,22600,0
20240104,141700,16185200,22600,22600,22600,22600,0
20240104,141600,16185200,22600,22600,22600,22600,1
20240104,141500,16162600,22550,22550,22550,22550,0
20240104,141400,16162600,22550,22550,22550,22550,0
20240104,141300,16162600,22550,22550,22550,22550,0
20240104,141200,16162600,22550,22550,22550,22550,0
20240104,141100,16162600,22550,22550,22550,22550,0
20240104,141000,16162600,22550,22600,22600,22550,50
20240104,140900,15035050,22800,22800,22800,22800,1
20240104,140800,15012250,22700,22700,22700,22700,0
20240104,140700,15012250,22700,22700,22700,22700,0
20240104,140600,15012250,22700,22700,22700,22700,0
20240104,140500,15012250,22700,22700,22700,22700,0
20240104,140400,15012250,22700,22700,22700,22700,0
20240104,140300,15012250,22700,22700,22700,22700,0
20240104,140200,15012250,22700,22700,22700,22700,1
20240104,140100,14989550,22800,22800,22800,22800,0
20240104,140000,14989550,22800,22800,22800,22800,0
20240104,135900,14989550,22800,22800,22800,22800,0
20240104,135800,14989550,22800,22800,22800,22800,1
20240104,135700,14966750,22550,22800,22800,22550,2
20240104,135600,14921400,22550,22550,22550,22550,0
20240104,135500,14921400,22550,22550,22550,22550,1
20240104,135400,14898850,22800,22800,22800,22800,0
20240104,135300,14898850,22800,22800,22800,22800,0
20240104,135200,14898850,22800,22800,22800,22800,0
20240104,135100,14898850,22800,22800,22800,22800,1
20240104,135000,14876050,22750,22750,22750,22750,0
20240104,134900,14876050,22750,22750,22750,22750,0
20240104,134800,14876050,22750,22750,22750,22750,1
20240104,134700,14853300,22500,22550,22550,22500,2
20240104,134600,14808250,22450,22450,22450,22450,89
20240104,134500,12810200,22450,22450,22450,22450,0
20240104,134400,12810200,22450,22450,22450,22450,0
20240104,134300,12810200,22450,22450,22450,22450,0
20240104,134200,12810200,22450,22450,22450,22450,0
20240104,134100,12810200,22450,22450,22450,22450,1
20240104,134000,12787750,22450,22450,22450,22450,0
20240104,133900,12787750,22450,22450,22450,22450,0
20240104,133800,12787750,22450,22450,22450,22450,0
20240104,133700,12787750,22450,22450,22450,22450,0
20240104,133600,12787750,22450,22450,22450,22450,0
20240104,133500,12787750,22450,22450,22450,22450,0
20240104,133400,12787750,22450,22450,22450,22450,1
20240104,133300,12765300,22450,22450,22450,22450,0
20240104,133200,12765300,22450,22450,22450,22450,0
20240104,133100,12765300,22450,22450,22450,22450,0
20240104,133000,12765300,22450,22450,22450,22450,0
20240104,132900,12765300,22450,22450,22450,22450,0
20240104,132800,12765300,22450,22450,22450,22450,0
20240104,132700,12765300,22450,22450,22450,22450,2
20240104,132600,12720400,22400,22400,22400,22400,0
20240104,132500,12720400,22400,22400,22400,22400,0
20240104,132400,12720400,22400,22400,22400,22400,0
20240104,132300,12720400,22400,22400,22400,22400,0
20240104,132200,12720400,22400,22400,22400,22400,0
20240104,132100,12720400,22400,22400,22400,22400,2
20240104,132000,12675600,22400,22400,22400,22400,2
20240104,131900,12630800,22450,22450,22450,22450,0
20240104,131800,12630800,22450,22450,22450,22450,0
20240104,131700,12630800,22450,22450,22450,22450,0
20240104,131600,12630800,22450,22450,22450,22450,0
20240104,131500,12630800,22450,22450,22450,22450,0
20240104,131400,12630800,22450,22450,22450,22450,0
20240104,131300,12630800,22450,22450,22450,22450,2
20240104,131200,12585900,22450,22450,22450,22450,0
20240104,131100,12585900,22450,22450,22450,22450,0
20240104,131000,12585900,22450,22450,22450,22450,0
20240104,130900,12585900,22450,22450,22450,22450,0
20240104,130800,12585900,22450,22450,22450,22450,0
20240104,130700,12585900,22450,22450,22450,22450,0
20240104,130600,12585900,22450,22450,22450,22450,2
20240104,130500,12541000,22450,22450,22450,22450,0
20240104,130400,12541000,22450,22450,22450,22450,0
20240104,130300,12541000,22450,22450,22450,22450,1
20240104,130200,12518550,22350,22350,22350,22350,0
20240104,130100,12518550,22350,22350,22350,22350,0
20240104,130000,12518550,22350,22350,22350,22350,0
20240104,125900,12518550,22350,22450,22450,22350,3
20240104,125800,12451300,22450,22450,22450,22450,0
20240104,125700,12451300,22450,22450,22450,22450,0
20240104,125600,12451300,22450,22450,22450,22450,0
20240104,125500,12451300,22450,22450,22450,22450,0
20240104,125400,12451300,22450,22450,22450,22450,0
20240104,125300,12451300,22450,22450,22450,22450,0
20240104,125200,12451300,22450,22450,22450,22450,2
20240104,125100,12406400,22450,22450,22450,22450,0
20240104,125000,12406400,22450,22450,22450,22450,0
20240104,124900,12406400,22450,22450,22450,22450,1
20240104,124800,12383950,22350,22350,22350,22350,0
20240104,124700,12383950,22350,22350,22350,22350,0
20240104,124600,12383950,22350,22350,22350,22350,0
20240104,124500,12383950,22350,22350,22350,22350,0
20240104,124400,12383950,22350,22350,22350,22350,0
20240104,124300,12383950,22350,22350,22350,22350,0
20240104,124200,12383950,22350,22350,22350,22350,0
20240104,124100,12383950,22350,22350,22350,22350,0
20240104,124000,12383950,22350,22350,22350,22350,6
20240104,123900,12249850,22450,22450,22450,22450,0
20240104,123800,12249850,22450,22450,22450,22450,0
20240104,123700,12249850,22450,22450,22450,22450,0
20240104,123600,12249850,22450,22450,22450,22450,0
20240104,123500,12249850,22450,22450,22450,22450,0
20240104,123400,12249850,22450,22450,22450,22450,0
20240104,123300,12249850,22450,22450,22450,22450,4
20240104,123200,12160050,22450,22450,22450,22450,0
20240104,123100,12160050,22450,22450,22450,22450,0
20240104,123000,12160050,22450,22450,22450,22450,0
20240104,122900,12160050,22450,22450,22450,22450,0
20240104,122800,12160050,22450,22450,22450,22450,0
20240104,122700,12160050,22450,22450,22450,22450,0
20240104,122600,12160050,22450,22450,22450,22450,0
20240104,122500,12160050,22450,22450,22450,22450,0
20240104,122400,12160050,22450,22450,22450,22450,0
20240104,122300,12160050,22450,22450,22450,22450,0
20240104,122200,12160050,22450,22450,22450,22450,0
20240104,122100,12160050,22450,22450,22450,22450,0
20240104,122000,12160050,22450,22450,22450,22450,0
20240104,121900,12160050,22450,22450,22450,22450,0
20240104,121800,12160050,22450,22450,22450,22450,0
20240104,121700,12160050,22450,22450,22450,22450,0
20240104,121600,12160050,22450,22450,22450,22450,0
20240104,121500,12160050,22450,22450,22450,22450,0
20240104,121400,12160050,22450,22450,22450,22450,0
20240104,121300,12160050,22450,22450,22450,22450,0
20240104,121200,12160050,22450,22450,22450,22450,0
20240104,121100,12160050,22450,22450,22450,22450,0
20240104,121000,12160050,22450,22450,22450,22450,0
20240104,120900,12160050,22450,22350,22450,22350,16
20240104,120800,11802350,22450,22450,22450,22450,10
20240104,120700,11577850,22450,22450,22450,22450,0
20240104,120600,11577850,22450,22450,22450,22450,0
20240104,120500,11577850,22450,22450,22450,22450,0
20240104,120400,11577850,22450,22450,22450,22450,0
20240104,120300,11577850,22450,22450,22450,22450,0
20240104,120200,11577850,22450,22450,22450,22450,0
20240104,120100,11577850,22450,22450,22450,22450,48
20240104,120000,10500250,22450,22450,22450,22450,0
20240104,115900,10500250,22450,22450,22450,22450,1
20240104,115800,10477800,22450,22450,22450,22450,0
20240104,115700,10477800,22450,22450,22450,22450,0
20240104,115600,10477800,22450,22450,22450,22450,0
20240104,115500,10477800,22450,22450,22450,22450,0
20240104,115400,10477800,22450,22450,22450,22450,0
20240104,115300,10477800,22450,22450,22450,22450,0
20240104,115200,10477800,22450,22450,22450,22450,0
20240104,115100,10477800,22450,22450,22450,22450,0
20240104,115000,10477800,22450,22450,22450,22450,0
20240104,114900,10477800,22450,22450,22450,22450,0
20240104,114800,10477800,22450,22450,22450,22450,0
20240104,114700,10477800,22450,22450,22450,22450,0
20240104,114600,10477800,22450,22450,22450,22450,0
20240104,114500,10477800,22450,22450,22450,22450,0
20240104,114400,10477800,22450,22450,22450,22450,0
20240104,114300,10477800,22450,22450,22450,22450,0
20240104,114200,10477800,22450,22450,22450,22450,0
20240104,114100,10477800,22450,22450,22450,22450,0
20240104,114000,10477800,22450,22450,22450,22450,0
20240104,113900,10477800,22450,22450,22450,22450,0
20240104,113800,10477800,22450,22450,22450,22450,1
20240104,113700,10455350,22450,22450,22450,22450,17
20240104,113600,10073700,22450,22450,22450,22450,0
20240104,113500,10073700,22450,22450,22450,22450,0
20240104,113400,10073700,22450,22450,22450,22450,0
20240104,113300,10073700,22450,22450,22450,22450,0
20240104,113200,10073700,22450,22450,22450,22450,0
20240104,113100,10073700,22450,22450,22450,22450,0
20240104,113000,10073700,22450,22450,22450,22450,0
20240104,112900,10073700,22450,22450,22450,22450,0
20240104,112800,10073700,22450,22450,22450,22450,0
20240104,112700,10073700,22450,22450,22450,22450,0
20240104,112600,10073700,22450,22450,22450,22450,0
20240104,112500,10073700,22450,22450,22450,22450,0
20240104,112400,10073700,22450,22450,22450,22450,0
20240104,112300,10073700,22450,22450,22450,22450,0
20240104,112200,10073700,22450,22450,22450,22450,0
20240104,112100,10073700,22450,22450,22450,22450,0
20240104,112000,10073700,22450,22450,22450,22450,0
20240104,111900,10073700,22450,22450,22450,22450,0
20240104,111800,10073700,22450,22450,22450,22450,0
20240104,111700,10073700,22450,22450,22450,22450,0
20240104,111600,10073700,22450,22450,22450,22450,0
20240104,111500,10073700,22450,22450,22450,22450,0
20240104,111400,10073700,22450,22450,22450,22450,0
20240104,111300,10073700,22450,22450,22450,22450,0
20240104,111200,10073700,22450,22450,22450,22450,0
20240104,111100,10073700,22450,22450,22450,22450,0
20240104,111000,10073700,22450,22450,22450,22450,0
20240104,110900,10073700,22450,22450,22450,22450,0
20240104,110800,10073700,22450,22450,22450,22450,0
20240104,110700,10073700,22450,22450,22450,22450,0
20240104,110600,10073700,22450,22450,22450,22450,0
20240104,110500,10073700,22450,22450,22450,22450,0
20240104,110400,10073700,22450,22450,22450,22450,0
20240104,110300,10073700,22450,22450,22450,22450,0
20240104,110200,10073700,22450,22450,22450,22450,0
20240104,110100,10073700,22450,22450,22450,22450,0
20240104,110000,10073700,22450,22450,22450,22450,0
20240104,105900,10073700,22450,22450,22450,22450,0
20240104,105800,10073700,22450,22450,22450,22450,1
20240104,105700,10051250,22450,22450,22450,22450,0
20240104,105600,10051250,22450,22450,22450,22450,0
20240104,105500,10051250,22450,22450,22450,22450,0
20240104,105400,10051250,22450,22450,22450,22450,0
20240104,105300,10051250,22450,22450,22450,22450,0
20240104,105200,10051250,22450,22450,22450,22450,0
20240104,105100,10051250,22450,22450,22450,22450,0
20240104,105000,10051250,22450,22450,22450,22450,0
20240104,104900,10051250,22450,22450,22450,22450,0
20240104,104800,10051250,22450,22450,22450,22450,0
20240104,104700,10051250,22450,22450,22450,22450,0
20240104,104600,10051250,22450,22450,22450,22450,0
20240104,104500,10051250,22450,22450,22450,22450,3
20240104,104400,9983900,22450,22450,22450,22450,0
20240104,104300,9983900,22450,22450,22450,22450,0
20240104,104200,9983900,22450,22450,22450,22450,0
20240104,104100,9983900,22450,22450,22450,22450,0
20240104,104000,9983900,22450,22450,22450,22450,0
20240104,103900,9983900,22450,22450,22450,22450,0
20240104,103800,9983900,22450,22450,22450,22450,0
20240104,103700,9983900,22450,22500,22500,22350,213
20240104,103600,5221150,22600,22600,22600,22600,0
20240104,103500,5221150,22600,22600,22600,22600,0
20240104,103400,5221150,22600,22600,22600,22600,0
20240104,103300,5221150,22600,22600,22600,22600,0
20240104,103200,5221150,22600,22600,22600,22600,0
20240104,103100,5221150,22600,22600,22600,22600,0
20240104,103000,5221150,22600,22600,22600,22600,1
20240104,102900,5198550,22450,22500,22500,22400,30
20240104,102800,4525450,22600,22600,22600,22600,0
20240104,102700,4525450,22600,22600,22600,22600,0
20240104,102600,4525450,22600,22600,22600,22600,0
20240104,102500,4525450,22600,22600,22600,22600,0
20240104,102400,4525450,22600,22600,22600,22600,0
20240104,102300,4525450,22600,22600,22600,22600,2
20240104,102200,4480250,22600,22600,22600,22600,0
20240104,102100,4480250,22600,22600,22600,22600,0
20240104,102000,4480250,22600,22600,22600,22600,0
20240104,101900,4480250,22600,22600,22600,22600,0
20240104,101800,4480250,22600,22600,22600,22600,0
20240104,101700,4480250,22600,22600,22600,22600,0
20240104,101600,4480250,22600,22600,22600,22600,0
20240104,101500,4480250,22600,22600,22600,22600,0
20240104,101400,4480250,22600,22600,22600,22600,0
20240104,101300,4480250,22600,22600,22600,22600,0
20240104,101200,4480250,22600,22600,22600,22600,0
20240104,101100,4480250,22600,22600,22600,22600,0
20240104,101000,4480250,22600,22600,22600,22600,0
20240104,100900,4480250,22600,22600,22600,22600,0
20240104,100800,4480250,22600,22600,22600,22600,0
20240104,100700,4480250,22600,22600,22600,22600,0
20240104,100600,4480250,22600,22600,22600,22600,0
20240104,100500,4480250,22600,22600,22600,22600,0
20240104,100400,4480250,22600,22600,22600,22600,0
20240104,100300,4480250,22600,22600,22600,22600,0
20240104,100200,4480250,22600,22600,22600,22600,0
20240104,100100,4480250,22600,22600,22600,22600,0
20240104,100000,4480250,22600,22600,22600,22600,0
20240104,095900,4480250,22600,22600,22600,22600,0
20240104,095800,4480250,22600,22600,22600,22600,2
20240104,095700,4435050,22600,22600,22600,22600,0
20240104,095600,4435050,22600,22600,22600,22600,0
20240104,095500,4435050,22600,22600,22600,22600,0
20240104,095400,4435050,22600,22600,22600,22600,10
20240104,095300,4209050,22400,22400,22400,22400,0
20240104,095200,4209050,22400,22400,22400,22400,0
20240104,095100,4209050,22400,22400,22400,22400,0
20240104,095000,4209050,22400,22400,22400,22400,0
20240104,094900,4209050,22400,22400,22400,22400,0
20240104,094800,4209050,22400,22400,22400,22400,0
20240104,094700,4209050,22400,22400,22400,22400,0
20240104,094600,4209050,22400,22400,22400,22400,0
20240104,094500,4209050,22400,22400,22400,22400,0
20240104,094400,4209050,22400,22400,22400,22400,0
20240104,094300,4209050,22400,22400,22400,22400,0
20240104,094200,4209050,22400,22400,22400,22400,0
20240104,094100,4209050,22400,22400,22400,22400,0
20240104,094000,4209050,22400,22400,22400,22400,0
20240104,093900,4209050,22400,22450,22450,22400,26
20240104,093800,3625500,22600,22600,22600,22600,0
20240104,093700,3625500,22600,22600,22600,22600,0
20240104,093600,3625500,22600,22600,22600,22600,0
20240104,093500,3625500,22600,22600,22600,22600,0
20240104,093400,3625500,22600,22600,22600,22600,0
20240104,093300,3625500,22600,22600,22600,22600,0
20240104,093200,3625500,22600,22600,22600,22600,0
20240104,093100,3625500,22600,22600,22600,22600,0
20240104,093000,3625500,22600,22600,22600,22600,0
20240104,092900,3625500,22600,22500,22600,22500,120
20240104,092800,924550,22450,22450,22450,22450,0
20240104,092700,924550,22450,22450,22450,22450,14
20240104,092600,610250,22550,22550,22550,22550,0
20240104,092500,610250,22550,22550,22550,22550,0
20240104,092400,610250,22550,22550,22550,22550,0
20240104,092300,610250,22550,22550,22550,22550,0
20240104,092200,610250,22550,22550,22550,22550,0
20240104,092100,610250,22550,22550,22550,22550,3
20240104,092000,542600,22800,22800,22800,22800,0
20240104,091900,542600,22800,22800,22800,22800,0
20240104,091800,542600,22800,22800,22800,22800,0
20240104,091700,542600,22800,22800,22800,22800,0
20240104,091600,542600,22800,22800,22800,22800,0
20240104,091500,542600,22800,22800,22800,22800,0
20240104,091400,542600,22800,22800,22800,22800,0
20240104,091300,542600,22800,22800,22800,22800,0
20240104,091200,542600,22800,22800,22800,22800,0
20240104,091100,542600,22800,22800,22800,22800,0
20240104,091000,542600,22800,22800,22800,22800,0
20240104,090900,542600,22800,22800,22800,22800,0
20240104,090800,542600,22800,22800,22800,22800,0
20240104,090700,542600,22800,22800,22800,22800,0
20240104,090600,542600,22800,22800,22800,22800,1
20240104,090500,519800,22600,22600,22600,22600,0
20240104,090400,519800,22600,22600,22600,22600,0
20240104,090300,519800,22600,22600,22600,22600,0
20240104,090200,519800,22600,22600,22600,22600,0
20240104,090100,519800,22600,22600,22600,22600,0
20240104,090000,519800,22600,22600,22600,22600,23