KissMeData/000950/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,183200,78271750,22600,22600,22600,22600,18
20240108,183100,78271750,22600,22600,22600,22600,0
20240108,183000,78271750,22600,22600,22600,22600,0
20240108,182900,78271750,22600,22600,22600,22600,0
20240108,182800,78271750,22600,22600,22600,22600,0
20240108,182700,78271750,22600,22600,22600,22600,0
20240108,182600,78271750,22600,22600,22600,22600,0
20240108,182500,78271750,22600,22600,22600,22600,0
20240108,182400,78271750,22600,22600,22600,22600,0
20240108,182300,78271750,22600,22600,22600,22600,0
20240108,182200,78271750,22600,22600,22600,22600,0
20240108,182100,78271750,22600,22600,22600,22600,0
20240108,182000,78271750,22600,22600,22600,22600,0
20240108,181900,78271750,22600,22600,22600,22600,0
20240108,181800,78271750,22600,22600,22600,22600,0
20240108,181700,78271750,22600,22600,22600,22600,0
20240108,181600,78271750,22600,22600,22600,22600,0
20240108,181500,78271750,22600,22600,22600,22600,0
20240108,181400,78271750,22600,22600,22600,22600,0
20240108,181300,78271750,22600,22600,22600,22600,0
20240108,181200,78271750,22600,22600,22600,22600,0
20240108,181100,78271750,22600,22600,22600,22600,0
20240108,181000,78271750,22600,22600,22600,22600,0
20240108,180900,78271750,22600,22600,22600,22600,0
20240108,180800,78271750,22600,22600,22600,22600,0
20240108,180700,78271750,22600,22600,22600,22600,0
20240108,180600,78271750,22600,22600,22600,22600,0
20240108,180500,78271750,22600,22600,22600,22600,0
20240108,180400,78271750,22600,22600,22600,22600,0
20240108,180300,78271750,22600,22600,22600,22600,0
20240108,180200,78271750,22600,22600,22600,22600,18
20240108,180100,78271750,22600,22600,22600,22600,0
20240108,180000,78271750,22600,22600,22600,22600,0
20240108,175900,78271750,22600,22600,22600,22600,0
20240108,175800,78271750,22600,22600,22600,22600,0
20240108,175700,78271750,22600,22600,22600,22600,0
20240108,175600,78271750,22600,22600,22600,22600,0
20240108,175500,78271750,22600,22600,22600,22600,0
20240108,175400,78271750,22600,22600,22600,22600,0
20240108,175300,78271750,22600,22600,22600,22600,0
20240108,175200,78271750,22600,22600,22600,22600,0
20240108,175100,78271750,22600,22600,22600,22600,0
20240108,175000,78271750,22600,22600,22600,22600,0
20240108,174900,78271750,22600,22600,22600,22600,0
20240108,174800,78271750,22600,22600,22600,22600,0
20240108,174700,78271750,22600,22600,22600,22600,0
20240108,174600,78271750,22600,22600,22600,22600,0
20240108,174500,78271750,22600,22600,22600,22600,0
20240108,174400,78271750,22600,22600,22600,22600,0
20240108,174300,78271750,22600,22600,22600,22600,0
20240108,174200,78271750,22600,22600,22600,22600,0
20240108,174100,78271750,22600,22600,22600,22600,0
20240108,174000,78271750,22600,22600,22600,22600,0
20240108,173900,78271750,22600,22600,22600,22600,0
20240108,173800,78271750,22600,22600,22600,22600,0
20240108,173700,78271750,22600,22600,22600,22600,0
20240108,173600,78271750,22600,22600,22600,22600,0
20240108,173500,78271750,22600,22600,22600,22600,0
20240108,173400,78271750,22600,22600,22600,22600,0
20240108,173300,78271750,22600,22600,22600,22600,0
20240108,173200,78271750,22600,22600,22600,22600,18
20240108,173100,78271750,22600,22600,22600,22600,0
20240108,173000,78271750,22600,22600,22600,22600,0
20240108,172900,78271750,22600,22600,22600,22600,0
20240108,172800,78271750,22600,22600,22600,22600,0
20240108,172700,78271750,22600,22600,22600,22600,0
20240108,172600,78271750,22600,22600,22600,22600,0
20240108,172500,78271750,22600,22600,22600,22600,0
20240108,172400,78271750,22600,22600,22600,22600,0
20240108,172300,78271750,22600,22600,22600,22600,0
20240108,172200,78271750,22600,22600,22600,22600,0
20240108,172100,78271750,22600,22600,22600,22600,0
20240108,172000,78271750,22600,22600,22600,22600,0
20240108,171900,78271750,22600,22600,22600,22600,0
20240108,171800,78271750,22600,22600,22600,22600,0
20240108,171700,78271750,22600,22600,22600,22600,0
20240108,171600,78271750,22600,22600,22600,22600,0
20240108,171500,78271750,22600,22600,22600,22600,0
20240108,171400,78271750,22600,22600,22600,22600,0
20240108,171300,78271750,22600,22600,22600,22600,0
20240108,171200,78271750,22600,22600,22600,22600,0
20240108,171100,78271750,22600,22600,22600,22600,0
20240108,171000,78271750,22600,22600,22600,22600,0
20240108,170900,78271750,22600,22600,22600,22600,0
20240108,170800,78271750,22600,22600,22600,22600,0
20240108,170700,78271750,22600,22600,22600,22600,0
20240108,170600,78271750,22600,22600,22600,22600,0
20240108,170500,78271750,22600,22600,22600,22600,0
20240108,170400,78271750,22600,22600,22600,22600,0
20240108,170300,78271750,22600,22600,22600,22600,0
20240108,170200,78271750,22600,22600,22600,22600,18
20240108,170100,78271750,22600,22600,22600,22600,0
20240108,170000,78271750,22600,22600,22600,22600,0
20240108,165900,78271750,22600,22600,22600,22600,0
20240108,165800,78271750,22600,22600,22600,22600,0
20240108,165700,78271750,22600,22600,22600,22600,0
20240108,165600,78271750,22600,22600,22600,22600,0
20240108,165500,78271750,22600,22600,22600,22600,0
20240108,165400,78271750,22600,22600,22600,22600,0
20240108,165300,78271750,22600,22600,22600,22600,0
20240108,165200,78271750,22600,22600,22600,22600,0
20240108,165100,78271750,22600,22600,22600,22600,0
20240108,165000,78271750,22600,22600,22600,22600,0
20240108,164900,78271750,22600,22600,22600,22600,0
20240108,164800,78271750,22600,22600,22600,22600,0
20240108,164700,78271750,22600,22600,22600,22600,0
20240108,164600,78271750,22600,22600,22600,22600,0
20240108,164500,78271750,22600,22600,22600,22600,0
20240108,164400,78271750,22600,22600,22600,22600,0
20240108,164300,78271750,22600,22600,22600,22600,0
20240108,164200,78271750,22600,22600,22600,22600,0
20240108,164100,78271750,22600,22600,22600,22600,0
20240108,164000,78271750,22600,22600,22600,22600,0
20240108,163900,78271750,22600,22600,22600,22600,0
20240108,163800,78271750,22600,22600,22600,22600,0
20240108,163700,78271750,22600,22600,22600,22600,0
20240108,163600,78271750,22600,22600,22600,22600,0
20240108,163500,78271750,22600,22600,22600,22600,0
20240108,163400,78271750,22600,22600,22600,22600,0
20240108,163300,78271750,22600,22600,22600,22600,0
20240108,163200,78271750,22600,22600,22600,22600,18
20240108,163100,78271750,22600,22600,22600,22600,0
20240108,163000,78271750,22600,22600,22600,22600,0
20240108,162900,78271750,22600,22600,22600,22600,0
20240108,162800,78271750,22600,22600,22600,22600,0
20240108,162700,78271750,22600,22600,22600,22600,0
20240108,162600,78271750,22600,22600,22600,22600,0
20240108,162500,78271750,22600,22600,22600,22600,0
20240108,162400,78271750,22600,22600,22600,22600,0
20240108,162300,78271750,22600,22600,22600,22600,0
20240108,162200,78271750,22600,22600,22600,22600,0
20240108,162100,78271750,22600,22600,22600,22600,0
20240108,162000,78271750,22600,22600,22600,22600,0
20240108,161900,78271750,22600,22600,22600,22600,0
20240108,161800,78271750,22600,22600,22600,22600,0
20240108,161700,78271750,22600,22600,22600,22600,0
20240108,161600,78271750,22600,22600,22600,22600,0
20240108,161500,78271750,22600,22600,22600,22600,0
20240108,161400,78271750,22600,22600,22600,22600,0
20240108,161300,78271750,22600,22600,22600,22600,0
20240108,161200,78271750,22600,22600,22600,22600,0
20240108,161100,78271750,22600,22600,22600,22600,0
20240108,161000,78271750,22600,22600,22600,22600,0
20240108,160900,78271750,22600,22600,22600,22600,0
20240108,160800,78271750,22600,22600,22600,22600,0
20240108,160700,78271750,22600,22600,22600,22600,0
20240108,160600,78271750,22600,22600,22600,22600,0
20240108,160500,78271750,22600,22600,22600,22600,0
20240108,160400,78271750,22600,22600,22600,22600,0
20240108,160300,78271750,22600,22600,22600,22600,0
20240108,160200,78271750,22600,22600,22600,22600,18
20240108,160100,78271750,22600,22600,22600,22600,0
20240108,160000,78271750,22600,22600,22600,22600,0
20240108,155900,78271750,22600,22600,22600,22600,0
20240108,155800,78271750,22600,22600,22600,22600,0
20240108,155700,78271750,22600,22600,22600,22600,0
20240108,155600,78271750,22600,22600,22600,22600,0
20240108,155500,78271750,22600,22600,22600,22600,0
20240108,155400,78271750,22600,22600,22600,22600,0
20240108,155300,78271750,22600,22600,22600,22600,0
20240108,155200,78271750,22600,22600,22600,22600,0
20240108,155100,78271750,22600,22600,22600,22600,0
20240108,155000,78271750,22600,22600,22600,22600,0
20240108,154900,78271750,22600,22600,22600,22600,0
20240108,154800,78271750,22600,22600,22600,22600,0
20240108,154700,78271750,22600,22600,22600,22600,0
20240108,154600,78271750,22600,22600,22600,22600,0
20240108,154500,78271750,22600,22600,22600,22600,0
20240108,154400,78271750,22600,22600,22600,22600,0
20240108,154300,78271750,22600,22600,22600,22600,0
20240108,154200,78271750,22600,22600,22600,22600,0
20240108,154100,78271750,22600,22600,22600,22600,0
20240108,154000,78271750,22600,22600,22600,22600,0
20240108,153900,78271750,22600,22600,22600,22600,0
20240108,153800,78271750,22600,22600,22600,22600,0
20240108,153700,78271750,22600,22600,22600,22600,0
20240108,153600,78271750,22600,22600,22600,22600,0
20240108,153500,78271750,22600,22600,22600,22600,0
20240108,153400,78271750,22600,22600,22600,22600,0
20240108,153300,78271750,22600,22600,22600,22600,0
20240108,153200,78271750,22600,22600,22600,22600,18
20240108,153100,78271750,22600,22600,22600,22600,0
20240108,153000,78271750,22600,22600,22600,22600,18
20240108,152900,77864950,22650,22650,22650,22650,0
20240108,152800,77864950,22650,22650,22650,22650,0
20240108,152700,77864950,22650,22650,22650,22650,0
20240108,152600,77864950,22650,22650,22650,22650,0
20240108,152500,77864950,22650,22650,22650,22650,0
20240108,152400,77864950,22650,22650,22650,22650,0
20240108,152300,77864950,22650,22650,22650,22650,0
20240108,152200,77864950,22650,22650,22650,22650,0
20240108,152100,77864950,22650,22650,22650,22650,0
20240108,152000,77864950,22650,22650,22650,22650,0
20240108,151900,77864950,22650,22650,22650,22650,0
20240108,151800,77864950,22650,22650,22650,22650,0
20240108,151700,77864950,22650,22650,22650,22650,0
20240108,151600,77864950,22650,22650,22650,22650,0
20240108,151500,77864950,22650,22650,22650,22650,0
20240108,151400,77864950,22650,22650,22650,22650,0
20240108,151300,77864950,22650,22650,22650,22650,0
20240108,151200,77864950,22650,22650,22650,22650,1
20240108,151100,77842300,22700,22700,22700,22700,0
20240108,151000,77842300,22700,22400,22700,22400,15
20240108,150900,77502900,22650,22600,22650,22600,23
20240108,150800,76982900,22600,22600,22600,22600,4
20240108,150700,76892500,22600,22600,22600,22600,3
20240108,150600,76824700,22600,22600,22600,22600,0
20240108,150500,76824700,22600,22600,22600,22600,0
20240108,150400,76824700,22600,22600,22600,22600,0
20240108,150300,76824700,22600,22600,22600,22600,0
20240108,150200,76824700,22600,22600,22600,22600,10
20240108,150100,76598700,22600,22600,22600,22600,0
20240108,150000,76598700,22600,22600,22600,22600,0
20240108,145900,76598700,22600,22600,22600,22600,0
20240108,145800,76598700,22600,22600,22600,22600,0
20240108,145700,76598700,22600,22600,22600,22600,0
20240108,145600,76598700,22600,22600,22600,22600,0
20240108,145500,76598700,22600,22600,22600,22600,0
20240108,145400,76598700,22600,22600,22600,22600,0
20240108,145300,76598700,22600,22600,22600,22600,0
20240108,145200,76598700,22600,22600,22600,22600,0
20240108,145100,76598700,22600,22600,22600,22600,0
20240108,145000,76598700,22600,22600,22600,22600,0
20240108,144900,76598700,22600,22600,22600,22600,0
20240108,144800,76598700,22600,22600,22600,22600,0
20240108,144700,76598700,22600,22600,22600,22600,0
20240108,144600,76598700,22600,22600,22600,22600,0
20240108,144500,76598700,22600,22600,22600,22600,0
20240108,144400,76598700,22600,22600,22600,22600,0
20240108,144300,76598700,22600,22600,22600,22600,0
20240108,144200,76598700,22600,22600,22600,22600,0
20240108,144100,76598700,22600,22600,22600,22600,0
20240108,144000,76598700,22600,22600,22600,22600,0
20240108,143900,76598700,22600,22600,22600,22600,0
20240108,143800,76598700,22600,22600,22600,22600,0
20240108,143700,76598700,22600,22600,22600,22600,6
20240108,143600,76463100,22600,22600,22600,22600,0
20240108,143500,76463100,22600,22600,22600,22600,0
20240108,143400,76463100,22600,22600,22600,22600,0
20240108,143300,76463100,22600,22600,22600,22600,0
20240108,143200,76463100,22600,22600,22600,22600,0
20240108,143100,76463100,22600,22600,22600,22600,0
20240108,143000,76463100,22600,22450,22600,22450,15
20240108,142900,76124250,22600,22600,22600,22600,0
20240108,142800,76124250,22600,22600,22600,22600,0
20240108,142700,76124250,22600,22600,22600,22600,0
20240108,142600,76124250,22600,22600,22600,22600,1
20240108,142500,76101650,22600,22600,22600,22600,0
20240108,142400,76101650,22600,22600,22600,22600,1
20240108,142300,76079050,22550,22550,22550,22550,49
20240108,142200,74974100,22550,22250,22550,22250,675
20240108,142100,59810550,22300,22300,22300,22300,0
20240108,142000,59810550,22300,22300,22300,22300,0
20240108,141900,59810550,22300,22300,22300,22300,0
20240108,141800,59810550,22300,22300,22300,22300,0
20240108,141700,59810550,22300,22300,22300,22300,0
20240108,141600,59810550,22300,22300,22300,22300,0
20240108,141500,59810550,22300,22300,22300,22300,0
20240108,141400,59810550,22300,22300,22300,22300,0
20240108,141300,59810550,22300,22300,22300,22300,0
20240108,141200,59810550,22300,22300,22300,22300,0
20240108,141100,59810550,22300,22300,22300,22300,0
20240108,141000,59810550,22300,22300,22300,22300,0
20240108,140900,59810550,22300,22300,22300,22300,0
20240108,140800,59810550,22300,22300,22300,22300,0
20240108,140700,59810550,22300,22300,22300,22300,0
20240108,140600,59810550,22300,22300,22300,22300,0
20240108,140500,59810550,22300,22300,22300,22300,0
20240108,140400,59810550,22300,22300,22300,22300,0
20240108,140300,59810550,22300,22300,22300,22300,0
20240108,140200,59810550,22300,22300,22300,22300,0
20240108,140100,59810550,22300,22300,22300,22300,0
20240108,140000,59810550,22300,22300,22300,22300,0
20240108,135900,59810550,22300,22300,22300,22300,0
20240108,135800,59810550,22300,22300,22300,22300,0
20240108,135700,59810550,22300,22300,22300,22300,0
20240108,135600,59810550,22300,22300,22300,22300,0
20240108,135500,59810550,22300,22300,22300,22300,0
20240108,135400,59810550,22300,22300,22300,22300,0
20240108,135300,59810550,22300,22300,22300,22300,0
20240108,135200,59810550,22300,22300,22300,22300,0
20240108,135100,59810550,22300,22300,22300,22300,0
20240108,135000,59810550,22300,22300,22300,22300,0
20240108,134900,59810550,22300,22300,22300,22300,0
20240108,134800,59810550,22300,22300,22300,22300,0
20240108,134700,59810550,22300,22300,22300,22300,0
20240108,134600,59810550,22300,22300,22300,22300,0
20240108,134500,59810550,22300,22300,22300,22300,2
20240108,134400,59765950,22250,22250,22250,22250,0
20240108,134300,59765950,22250,22250,22250,22250,1
20240108,134200,59743700,22200,22200,22200,22200,0
20240108,134100,59743700,22200,22200,22200,22200,0
20240108,134000,59743700,22200,22200,22200,22200,0
20240108,133900,59743700,22200,22200,22200,22200,0
20240108,133800,59743700,22200,22200,22200,22200,1
20240108,133700,59721500,22300,22300,22300,22300,0
20240108,133600,59721500,22300,22300,22300,22300,0
20240108,133500,59721500,22300,22300,22300,22300,0
20240108,133400,59721500,22300,22300,22300,22300,0
20240108,133300,59721500,22300,22300,22300,22300,0
20240108,133200,59721500,22300,22300,22300,22300,0
20240108,133100,59721500,22300,22300,22300,22300,0
20240108,133000,59721500,22300,22300,22300,22300,0
20240108,132900,59721500,22300,22300,22300,22300,0
20240108,132800,59721500,22300,22300,22300,22300,0
20240108,132700,59721500,22300,22300,22300,22300,0
20240108,132600,59721500,22300,22300,22300,22300,0
20240108,132500,59721500,22300,22300,22300,22300,0
20240108,132400,59721500,22300,22300,22300,22300,0
20240108,132300,59721500,22300,22300,22300,22300,0
20240108,132200,59721500,22300,22300,22300,22300,0
20240108,132100,59721500,22300,22300,22300,22300,5
20240108,132000,59610000,22350,22350,22350,22350,0
20240108,131900,59610000,22350,22350,22350,22350,0
20240108,131800,59610000,22350,22350,22350,22350,0
20240108,131700,59610000,22350,22350,22350,22350,0
20240108,131600,59610000,22350,22350,22350,22350,0
20240108,131500,59610000,22350,22350,22350,22350,0
20240108,131400,59610000,22350,22350,22350,22350,0
20240108,131300,59610000,22350,22350,22350,22350,0
20240108,131200,59610000,22350,22350,22350,22350,0
20240108,131100,59610000,22350,22350,22350,22350,0
20240108,131000,59610000,22350,22350,22350,22350,0
20240108,130900,59610000,22350,22350,22350,22350,0
20240108,130800,59610000,22350,22350,22350,22350,0
20240108,130700,59610000,22350,22350,22350,22350,0
20240108,130600,59610000,22350,22350,22350,22350,0
20240108,130500,59610000,22350,22350,22350,22350,0
20240108,130400,59610000,22350,22350,22350,22350,0
20240108,130300,59610000,22350,22350,22350,22350,0
20240108,130200,59610000,22350,22350,22350,22350,0
20240108,130100,59610000,22350,22350,22350,22350,0
20240108,130000,59610000,22350,22350,22350,22350,0
20240108,125900,59610000,22350,22350,22350,22350,0
20240108,125800,59610000,22350,22350,22350,22350,0
20240108,125700,59610000,22350,22350,22350,22350,0
20240108,125600,59610000,22350,22350,22350,22350,0
20240108,125500,59610000,22350,22350,22350,22350,0
20240108,125400,59610000,22350,22350,22350,22350,0
20240108,125300,59610000,22350,22350,22350,22350,0
20240108,125200,59610000,22350,22350,22350,22350,0
20240108,125100,59610000,22350,22350,22350,22350,0
20240108,125000,59610000,22350,22350,22350,22350,0
20240108,124900,59610000,22350,22350,22350,22350,0
20240108,124800,59610000,22350,22350,22350,22350,0
20240108,124700,59610000,22350,22350,22350,22350,0
20240108,124600,59610000,22350,22350,22350,22350,0
20240108,124500,59610000,22350,22350,22350,22350,0
20240108,124400,59610000,22350,22350,22350,22350,0
20240108,124300,59610000,22350,22350,22350,22350,0
20240108,124200,59610000,22350,22350,22350,22350,0
20240108,124100,59610000,22350,22350,22350,22350,0
20240108,124000,59610000,22350,22350,22350,22350,0
20240108,123900,59610000,22350,22350,22350,22350,0
20240108,123800,59610000,22350,22350,22350,22350,0
20240108,123700,59610000,22350,22350,22350,22350,50
20240108,123600,58492500,22350,22150,22350,22150,100
20240108,123500,56275750,22150,22150,22150,22150,0
20240108,123400,56275750,22150,22150,22150,22150,0
20240108,123300,56275750,22150,22150,22150,22150,0
20240108,123200,56275750,22150,22150,22150,22150,8
20240108,123100,56098550,22150,22150,22150,22150,0
20240108,123000,56098550,22150,22150,22150,22150,80
20240108,122900,54326550,22050,22050,22050,22050,0
20240108,122800,54326550,22050,22300,22350,22050,290
20240108,122700,47905050,22350,22350,22350,22350,0
20240108,122600,47905050,22350,22350,22350,22350,0
20240108,122500,47905050,22350,22350,22350,22350,0
20240108,122400,47905050,22350,22350,22350,22350,0
20240108,122300,47905050,22350,22350,22350,22350,0
20240108,122200,47905050,22350,22350,22350,22350,0
20240108,122100,47905050,22350,22350,22350,22350,1
20240108,122000,47882700,22300,22300,22300,22300,0
20240108,121900,47882700,22300,22300,22300,22300,0
20240108,121800,47882700,22300,22300,22300,22300,1
20240108,121700,47860400,22350,22350,22350,22350,0
20240108,121600,47860400,22350,22350,22350,22350,0
20240108,121500,47860400,22350,22350,22350,22350,0
20240108,121400,47860400,22350,22350,22350,22350,0
20240108,121300,47860400,22350,22350,22350,22350,0
20240108,121200,47860400,22350,22350,22350,22350,0
20240108,121100,47860400,22350,22350,22350,22350,0
20240108,121000,47860400,22350,22350,22350,22350,0
20240108,120900,47860400,22350,22300,22350,22300,100
20240108,120800,45630050,22300,22300,22300,22300,0
20240108,120700,45630050,22300,22300,22300,22300,0
20240108,120600,45630050,22300,22300,22300,22300,0
20240108,120500,45630050,22300,22300,22300,22300,0
20240108,120400,45630050,22300,22300,22300,22300,0
20240108,120300,45630050,22300,22300,22300,22300,0
20240108,120200,45630050,22300,22300,22300,22300,0
20240108,120100,45630050,22300,22300,22300,22300,0
20240108,120000,45630050,22300,22300,22300,22300,2
20240108,115900,45585450,22300,22300,22300,22300,0
20240108,115800,45585450,22300,22300,22300,22300,0
20240108,115700,45585450,22300,22300,22300,22300,0
20240108,115600,45585450,22300,22300,22300,22300,0
20240108,115500,45585450,22300,22300,22300,22300,5
20240108,115400,45473950,22300,22300,22300,22300,1
20240108,115300,45451650,22350,22350,22350,22350,0
20240108,115200,45451650,22350,22300,22350,22300,85
20240108,115100,43556100,22300,22300,22300,22300,20
20240108,115000,43110100,22350,22350,22350,22350,0
20240108,114900,43110100,22350,22350,22350,22350,0
20240108,114800,43110100,22350,22350,22350,22350,0
20240108,114700,43110100,22350,22350,22350,22350,0
20240108,114600,43110100,22350,22350,22350,22350,0
20240108,114500,43110100,22350,22350,22350,22350,0
20240108,114400,43110100,22350,22350,22350,22350,0
20240108,114300,43110100,22350,22350,22350,22350,0
20240108,114200,43110100,22350,22350,22350,22350,0
20240108,114100,43110100,22350,22350,22350,22350,0
20240108,114000,43110100,22350,22350,22350,22350,0
20240108,113900,43110100,22350,22350,22350,22350,0
20240108,113800,43110100,22350,22350,22350,22350,0
20240108,113700,43110100,22350,22300,22350,22300,5
20240108,113600,42998550,22100,22100,22100,22100,36
20240108,113500,42202950,22100,22100,22100,22100,100
20240108,113400,39992950,22050,22050,22050,22050,0
20240108,113300,39992950,22050,22050,22050,22050,0
20240108,113200,39992950,22050,22050,22050,22050,0
20240108,113100,39992950,22050,22050,22050,22050,3
20240108,113000,39926800,22050,22050,22050,22050,0
20240108,112900,39926800,22050,22050,22050,22050,0
20240108,112800,39926800,22050,22050,22050,22050,0
20240108,112700,39926800,22050,22050,22050,22050,0
20240108,112600,39926800,22050,22050,22050,22050,0
20240108,112500,39926800,22050,22050,22050,22050,0
20240108,112400,39926800,22050,22050,22050,22050,0
20240108,112300,39926800,22050,22050,22050,22050,1
20240108,112200,39904750,22050,22050,22050,22050,0
20240108,112100,39904750,22050,22050,22050,22050,0
20240108,112000,39904750,22050,22050,22050,22050,0
20240108,111900,39904750,22050,22050,22050,22050,0
20240108,111800,39904750,22050,22050,22050,22050,0
20240108,111700,39904750,22050,22050,22050,22050,0
20240108,111600,39904750,22050,22050,22050,22050,0
20240108,111500,39904750,22050,22050,22050,22050,0
20240108,111400,39904750,22050,22050,22050,22050,0
20240108,111300,39904750,22050,22050,22050,22050,5
20240108,111200,39794500,22050,22050,22050,22050,0
20240108,111100,39794500,22050,22050,22050,22050,136
20240108,111000,36795700,22050,22050,22050,22050,7
20240108,110900,36641350,22250,22250,22250,22250,0
20240108,110800,36641350,22250,22250,22250,22250,0
20240108,110700,36641350,22250,22250,22250,22250,0
20240108,110600,36641350,22250,22250,22250,22250,0
20240108,110500,36641350,22250,22250,22250,22250,1
20240108,110400,36619100,22250,22250,22250,22250,0
20240108,110300,36619100,22250,22250,22250,22250,0
20240108,110200,36619100,22250,22250,22250,22250,0
20240108,110100,36619100,22250,22250,22250,22250,0
20240108,110000,36619100,22250,22250,22250,22250,0
20240108,105900,36619100,22250,22250,22250,22250,0
20240108,105800,36619100,22250,22250,22250,22250,0
20240108,105700,36619100,22250,22250,22250,22250,0
20240108,105600,36619100,22250,22250,22250,22250,9
20240108,105500,36418850,22250,22250,22250,22250,0
20240108,105400,36418850,22250,22150,22250,22150,50
20240108,105300,35307650,22100,22250,22250,22100,466
20240108,105200,24998450,22400,22400,22400,22400,0
20240108,105100,24998450,22400,22400,22400,22400,0
20240108,105000,24998450,22400,22400,22400,22400,0
20240108,104900,24998450,22400,22400,22400,22400,0
20240108,104800,24998450,22400,22400,22400,22400,0
20240108,104700,24998450,22400,22400,22400,22400,0
20240108,104600,24998450,22400,22400,22400,22400,0
20240108,104500,24998450,22400,22400,22400,22400,0
20240108,104400,24998450,22400,22400,22400,22400,0
20240108,104300,24998450,22400,22300,22400,22300,160
20240108,104200,21422650,22350,22350,22350,22350,0
20240108,104100,21422650,22350,22350,22350,22350,0
20240108,104000,21422650,22350,22350,22350,22350,0
20240108,103900,21422650,22350,22200,22350,22200,20
20240108,103800,20977750,22150,22150,22150,22150,0
20240108,103700,20977750,22150,22150,22150,22150,0
20240108,103600,20977750,22150,22200,22200,22150,29
20240108,103500,20335300,22400,22250,22400,22250,2
20240108,103400,20290650,22250,22250,22250,22250,0
20240108,103300,20290650,22250,22250,22250,22250,0
20240108,103200,20290650,22250,22250,22250,22250,0
20240108,103100,20290650,22250,22200,22250,22200,40
20240108,103000,19400750,22100,22100,22100,22100,0
20240108,102900,19400750,22100,22100,22100,22100,0
20240108,102800,19400750,22100,22150,22150,22100,150
20240108,102700,16083950,22150,22150,22150,22150,0
20240108,102600,16083950,22150,22150,22150,22150,0
20240108,102500,16083950,22150,22150,22150,22150,0
20240108,102400,16083950,22150,22150,22150,22150,0
20240108,102300,16083950,22150,22150,22150,22150,0
20240108,102200,16083950,22150,22150,22150,22150,0
20240108,102100,16083950,22150,22150,22150,22150,0
20240108,102000,16083950,22150,22150,22150,22150,0
20240108,101900,16083950,22150,22150,22150,22150,0
20240108,101800,16083950,22150,22150,22150,22150,0
20240108,101700,16083950,22150,22150,22150,22150,0
20240108,101600,16083950,22150,22150,22150,22150,0
20240108,101500,16083950,22150,22150,22150,22150,0
20240108,101400,16083950,22150,22150,22150,22150,0
20240108,101300,16083950,22150,22150,22150,22150,0
20240108,101200,16083950,22150,22150,22150,22150,24
20240108,101100,15552350,22150,22150,22150,22150,0
20240108,101000,15552350,22150,22150,22150,22150,0
20240108,100900,15552350,22150,22150,22150,22150,0
20240108,100800,15552350,22150,22150,22150,22150,1
20240108,100700,15530200,22150,22150,22150,22150,0
20240108,100600,15530200,22150,22150,22150,22150,0
20240108,100500,15530200,22150,22150,22150,22150,4
20240108,100400,15441600,22150,22150,22150,22150,10
20240108,100300,15220100,22250,22250,22250,22250,0
20240108,100200,15220100,22250,22250,22250,22250,0
20240108,100100,15220100,22250,22250,22250,22250,0
20240108,100000,15220100,22250,22250,22250,22250,1
20240108,095900,15197850,22150,22150,22150,22150,0
20240108,095800,15197850,22150,22150,22150,22150,0
20240108,095700,15197850,22150,22150,22150,22150,0
20240108,095600,15197850,22150,22150,22150,22150,0
20240108,095500,15197850,22150,22150,22150,22150,50
20240108,095400,14090350,22150,22150,22150,22150,0
20240108,095300,14090350,22150,22150,22150,22150,0
20240108,095200,14090350,22150,22150,22150,22150,0
20240108,095100,14090350,22150,22150,22150,22150,0
20240108,095000,14090350,22150,22150,22150,22150,0
20240108,094900,14090350,22150,22150,22150,22150,0
20240108,094800,14090350,22150,22150,22150,22150,0
20240108,094700,14090350,22150,22150,22150,22150,0
20240108,094600,14090350,22150,22150,22150,22150,0
20240108,094500,14090350,22150,22150,22150,22150,0
20240108,094400,14090350,22150,22200,22200,22150,60
20240108,094300,12760600,22250,22250,22250,22250,0
20240108,094200,12760600,22250,22250,22250,22250,1
20240108,094100,12738350,22250,22250,22250,22250,100
20240108,094000,10513350,22250,22250,22250,22250,0
20240108,093900,10513350,22250,22250,22250,22250,0
20240108,093800,10513350,22250,22250,22250,22250,100
20240108,093700,8288350,22200,22200,22200,22200,5
20240108,093600,8177350,22200,22200,22200,22200,1
20240108,093500,8155150,22200,22200,22200,22200,1
20240108,093400,8132950,22200,22350,22350,22150,302
20240108,093300,1433800,22400,22400,22400,22400,0
20240108,093200,1433800,22400,22400,22400,22400,0
20240108,093100,1433800,22400,22400,22400,22400,0
20240108,093000,1433800,22400,22400,22400,22400,0
20240108,092900,1433800,22400,22400,22400,22400,0
20240108,092800,1433800,22400,22400,22400,22400,0
20240108,092700,1433800,22400,22400,22400,22400,0
20240108,092600,1433800,22400,22400,22400,22400,4
20240108,092500,1344200,22400,22400,22400,22400,0
20240108,092400,1344200,22400,22400,22400,22400,0
20240108,092300,1344200,22400,22400,22400,22400,0
20240108,092200,1344200,22400,22400,22400,22400,0
20240108,092100,1344200,22400,22400,22400,22400,1
20240108,092000,1321800,22400,22400,22400,22400,0
20240108,091900,1321800,22400,22400,22400,22400,0
20240108,091800,1321800,22400,22400,22400,22400,0
20240108,091700,1321800,22400,22400,22400,22400,0
20240108,091600,1321800,22400,22400,22400,22400,0
20240108,091500,1321800,22400,22400,22400,22400,0
20240108,091400,1321800,22400,22400,22400,22400,0
20240108,091300,1321800,22400,22400,22400,22400,10
20240108,091200,1097800,22400,22400,22400,22400,0
20240108,091100,1097800,22400,22400,22400,22400,0
20240108,091000,1097800,22400,22400,22400,22400,0
20240108,090900,1097800,22400,22400,22400,22400,0
20240108,090800,1097800,22400,22400,22400,22400,3
20240108,090700,1030600,22400,22400,22400,22400,1
20240108,090600,1008200,22400,22400,22400,22400,0
20240108,090500,1008200,22400,22450,22450,22400,35
20240108,090400,224050,22450,22450,22450,22450,0
20240108,090300,224050,22450,22450,22450,22450,0
20240108,090200,224050,22450,22450,22450,22450,0
20240108,090100,224050,22450,22450,22450,22450,0
20240108,090000,224050,22450,22400,22450,22400,10