KissMeData/009140/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,185200,16499700,21700,21700,21700,21700,41
20240109,185100,16499700,21700,21700,21700,21700,0
20240109,185000,16499700,21700,21700,21700,21700,0
20240109,184900,16499700,21700,21700,21700,21700,0
20240109,184800,16499700,21700,21700,21700,21700,0
20240109,184700,16499700,21700,21700,21700,21700,0
20240109,184600,16499700,21700,21700,21700,21700,0
20240109,184500,16499700,21700,21700,21700,21700,0
20240109,184400,16499700,21700,21700,21700,21700,0
20240109,184300,16499700,21700,21700,21700,21700,0
20240109,184200,16499700,21700,21700,21700,21700,0
20240109,184100,16499700,21700,21700,21700,21700,0
20240109,184000,16499700,21700,21700,21700,21700,0
20240109,183900,16499700,21700,21700,21700,21700,0
20240109,183800,16499700,21700,21700,21700,21700,0
20240109,183700,16499700,21700,21700,21700,21700,0
20240109,183600,16499700,21700,21700,21700,21700,0
20240109,183500,16499700,21700,21700,21700,21700,0
20240109,183400,16499700,21700,21700,21700,21700,0
20240109,183300,16499700,21700,21700,21700,21700,0
20240109,183200,16499700,21700,21700,21700,21700,0
20240109,183100,16499700,21700,21700,21700,21700,0
20240109,183000,16499700,21700,21700,21700,21700,0
20240109,182900,16499700,21700,21700,21700,21700,0
20240109,182800,16499700,21700,21700,21700,21700,0
20240109,182700,16499700,21700,21700,21700,21700,0
20240109,182600,16499700,21700,21700,21700,21700,0
20240109,182500,16499700,21700,21700,21700,21700,0
20240109,182400,16499700,21700,21700,21700,21700,0
20240109,182300,16499700,21700,21700,21700,21700,0
20240109,182200,16499700,21700,21700,21700,21700,41
20240109,182100,16499700,21700,21700,21700,21700,0
20240109,182000,16499700,21700,21700,21700,21700,0
20240109,181900,16499700,21700,21700,21700,21700,0
20240109,181800,16499700,21700,21700,21700,21700,0
20240109,181700,16499700,21700,21700,21700,21700,0
20240109,181600,16499700,21700,21700,21700,21700,0
20240109,181500,16499700,21700,21700,21700,21700,0
20240109,181400,16499700,21700,21700,21700,21700,0
20240109,181300,16499700,21700,21700,21700,21700,0
20240109,181200,16499700,21700,21700,21700,21700,0
20240109,181100,16499700,21700,21700,21700,21700,0
20240109,181000,16499700,21700,21700,21700,21700,0
20240109,180900,16499700,21700,21700,21700,21700,0
20240109,180800,16499700,21700,21700,21700,21700,0
20240109,180700,16499700,21700,21700,21700,21700,0
20240109,180600,16499700,21700,21700,21700,21700,0
20240109,180500,16499700,21700,21700,21700,21700,0
20240109,180400,16499700,21700,21700,21700,21700,0
20240109,180300,16499700,21700,21700,21700,21700,0
20240109,180200,16499700,21700,21700,21700,21700,0
20240109,180100,16499700,21700,21700,21700,21700,0
20240109,180000,16499700,21700,21700,21700,21700,0
20240109,175900,16499700,21700,21700,21700,21700,0
20240109,175800,16499700,21700,21700,21700,21700,0
20240109,175700,16499700,21700,21700,21700,21700,0
20240109,175600,16499700,21700,21700,21700,21700,0
20240109,175500,16499700,21700,21700,21700,21700,0
20240109,175400,16499700,21700,21700,21700,21700,0
20240109,175300,16499700,21700,21700,21700,21700,0
20240109,175200,16499700,21700,21700,21700,21700,41
20240109,175100,16499700,21700,21700,21700,21700,0
20240109,175000,16499700,21700,21700,21700,21700,0
20240109,174900,16499700,21700,21700,21700,21700,0
20240109,174800,16499700,21700,21700,21700,21700,0
20240109,174700,16499700,21700,21700,21700,21700,0
20240109,174600,16499700,21700,21700,21700,21700,0
20240109,174500,16499700,21700,21700,21700,21700,0
20240109,174400,16499700,21700,21700,21700,21700,0
20240109,174300,16499700,21700,21700,21700,21700,0
20240109,174200,16499700,21700,21700,21700,21700,0
20240109,174100,16499700,21700,21700,21700,21700,0
20240109,174000,16499700,21700,21700,21700,21700,0
20240109,173900,16499700,21700,21700,21700,21700,0
20240109,173800,16499700,21700,21700,21700,21700,0
20240109,173700,16499700,21700,21700,21700,21700,0
20240109,173600,16499700,21700,21700,21700,21700,0
20240109,173500,16499700,21700,21700,21700,21700,0
20240109,173400,16499700,21700,21700,21700,21700,0
20240109,173300,16499700,21700,21700,21700,21700,0
20240109,173200,16499700,21700,21700,21700,21700,0
20240109,173100,16499700,21700,21700,21700,21700,0
20240109,173000,16499700,21700,21700,21700,21700,0
20240109,172900,16499700,21700,21700,21700,21700,0
20240109,172800,16499700,21700,21700,21700,21700,0
20240109,172700,16499700,21700,21700,21700,21700,0
20240109,172600,16499700,21700,21700,21700,21700,0
20240109,172500,16499700,21700,21700,21700,21700,0
20240109,172400,16499700,21700,21700,21700,21700,0
20240109,172300,16499700,21700,21700,21700,21700,0
20240109,172200,16499700,21700,21700,21700,21700,41
20240109,172100,16499700,21700,21700,21700,21700,0
20240109,172000,16499700,21700,21700,21700,21700,0
20240109,171900,16499700,21700,21700,21700,21700,0
20240109,171800,16499700,21700,21700,21700,21700,0
20240109,171700,16499700,21700,21700,21700,21700,0
20240109,171600,16499700,21700,21700,21700,21700,0
20240109,171500,16499700,21700,21700,21700,21700,0
20240109,171400,16499700,21700,21700,21700,21700,0
20240109,171300,16499700,21700,21700,21700,21700,0
20240109,171200,16499700,21700,21700,21700,21700,0
20240109,171100,16499700,21700,21700,21700,21700,0
20240109,171000,16499700,21700,21700,21700,21700,0
20240109,170900,16499700,21700,21700,21700,21700,0
20240109,170800,16499700,21700,21700,21700,21700,0
20240109,170700,16499700,21700,21700,21700,21700,0
20240109,170600,16499700,21700,21700,21700,21700,0
20240109,170500,16499700,21700,21700,21700,21700,0
20240109,170400,16499700,21700,21700,21700,21700,0
20240109,170300,16499700,21700,21700,21700,21700,0
20240109,170200,16499700,21700,21700,21700,21700,0
20240109,170100,16499700,21700,21700,21700,21700,0
20240109,170000,16499700,21700,21700,21700,21700,0
20240109,165900,16499700,21700,21700,21700,21700,0
20240109,165800,16499700,21700,21700,21700,21700,0
20240109,165700,16499700,21700,21700,21700,21700,0
20240109,165600,16499700,21700,21700,21700,21700,0
20240109,165500,16499700,21700,21700,21700,21700,0
20240109,165400,16499700,21700,21700,21700,21700,0
20240109,165300,16499700,21700,21700,21700,21700,0
20240109,165200,16499700,21700,21700,21700,21700,41
20240109,165100,16499700,21700,21700,21700,21700,0
20240109,165000,16499700,21700,21700,21700,21700,0
20240109,164900,16499700,21700,21700,21700,21700,0
20240109,164800,16499700,21700,21700,21700,21700,0
20240109,164700,16499700,21700,21700,21700,21700,0
20240109,164600,16499700,21700,21700,21700,21700,0
20240109,164500,16499700,21700,21700,21700,21700,0
20240109,164400,16499700,21700,21700,21700,21700,0
20240109,164300,16499700,21700,21700,21700,21700,0
20240109,164200,16499700,21700,21700,21700,21700,0
20240109,164100,16499700,21700,21700,21700,21700,0
20240109,164000,16499700,21700,21700,21700,21700,0
20240109,163900,16499700,21700,21700,21700,21700,0
20240109,163800,16499700,21700,21700,21700,21700,0
20240109,163700,16499700,21700,21700,21700,21700,0
20240109,163600,16499700,21700,21700,21700,21700,0
20240109,163500,16499700,21700,21700,21700,21700,0
20240109,163400,16499700,21700,21700,21700,21700,0
20240109,163300,16499700,21700,21700,21700,21700,0
20240109,163200,16499700,21700,21700,21700,21700,0
20240109,163100,16499700,21700,21700,21700,21700,0
20240109,163000,16499700,21700,21700,21700,21700,0
20240109,162900,16499700,21700,21700,21700,21700,0
20240109,162800,16499700,21700,21700,21700,21700,0
20240109,162700,16499700,21700,21700,21700,21700,0
20240109,162600,16499700,21700,21700,21700,21700,0
20240109,162500,16499700,21700,21700,21700,21700,0
20240109,162400,16499700,21700,21700,21700,21700,0
20240109,162300,16499700,21700,21700,21700,21700,0
20240109,162200,16499700,21700,21700,21700,21700,41
20240109,162100,16499700,21700,21700,21700,21700,0
20240109,162000,16499700,21700,21700,21700,21700,0
20240109,161900,16499700,21700,21700,21700,21700,0
20240109,161800,16499700,21700,21700,21700,21700,0
20240109,161700,16499700,21700,21700,21700,21700,0
20240109,161600,16499700,21700,21700,21700,21700,0
20240109,161500,16499700,21700,21700,21700,21700,0
20240109,161400,16499700,21700,21700,21700,21700,0
20240109,161300,16499700,21700,21700,21700,21700,0
20240109,161200,16499700,21700,21700,21700,21700,0
20240109,161100,16499700,21700,21700,21700,21700,0
20240109,161000,16499700,21700,21700,21700,21700,0
20240109,160900,16499700,21700,21700,21700,21700,0
20240109,160800,16499700,21700,21700,21700,21700,0
20240109,160700,16499700,21700,21700,21700,21700,0
20240109,160600,16499700,21700,21700,21700,21700,0
20240109,160500,16499700,21700,21700,21700,21700,0
20240109,160400,16499700,21700,21700,21700,21700,0
20240109,160300,16499700,21700,21700,21700,21700,0
20240109,160200,16499700,21700,21700,21700,21700,0
20240109,160100,16499700,21700,21700,21700,21700,0
20240109,160000,16499700,21700,21700,21700,21700,0
20240109,155900,16499700,21700,21700,21700,21700,0
20240109,155800,16499700,21700,21700,21700,21700,0
20240109,155700,16499700,21700,21700,21700,21700,0
20240109,155600,16499700,21700,21700,21700,21700,0
20240109,155500,16499700,21700,21700,21700,21700,0
20240109,155400,16499700,21700,21700,21700,21700,0
20240109,155300,16499700,21700,21700,21700,21700,0
20240109,155200,16499700,21700,21700,21700,21700,41
20240109,155100,16499700,21700,21700,21700,21700,0
20240109,155000,16499700,21700,21700,21700,21700,0
20240109,154900,16499700,21700,21700,21700,21700,0
20240109,154800,16499700,21700,21700,21700,21700,0
20240109,154700,16499700,21700,21700,21700,21700,0
20240109,154600,16499700,21700,21700,21700,21700,0
20240109,154500,16499700,21700,21700,21700,21700,0
20240109,154400,16499700,21700,21700,21700,21700,0
20240109,154300,16499700,21700,21700,21700,21700,0
20240109,154200,16499700,21700,21700,21700,21700,0
20240109,154100,16499700,21700,21700,21700,21700,0
20240109,154000,16499700,21700,21700,21700,21700,0
20240109,153900,16499700,21700,21700,21700,21700,0
20240109,153800,16499700,21700,21700,21700,21700,0
20240109,153700,16499700,21700,21700,21700,21700,0
20240109,153600,16499700,21700,21700,21700,21700,0
20240109,153500,16499700,21700,21700,21700,21700,0
20240109,153400,16499700,21700,21700,21700,21700,0
20240109,153300,16499700,21700,21700,21700,21700,0
20240109,153200,16499700,21700,21700,21700,21700,0
20240109,153100,16499700,21700,21700,21700,21700,0
20240109,153000,16499700,21700,21700,21700,21700,41
20240109,152900,15610000,21700,21700,21700,21700,0
20240109,152800,15610000,21700,21700,21700,21700,0
20240109,152700,15610000,21700,21700,21700,21700,0
20240109,152600,15610000,21700,21700,21700,21700,0
20240109,152500,15610000,21700,21700,21700,21700,0
20240109,152400,15610000,21700,21700,21700,21700,0
20240109,152300,15610000,21700,21700,21700,21700,0
20240109,152200,15610000,21700,21700,21700,21700,0
20240109,152100,15610000,21700,21700,21700,21700,0
20240109,152000,15610000,21700,21700,21700,21700,0
20240109,151900,15610000,21700,21700,21700,21700,0
20240109,151800,15610000,21700,21700,21700,21700,0
20240109,151700,15610000,21700,21700,21700,21700,0
20240109,151600,15610000,21700,21700,21700,21700,0
20240109,151500,15610000,21700,21700,21700,21700,0
20240109,151400,15610000,21700,21700,21700,21700,0
20240109,151300,15610000,21700,21700,21700,21700,0
20240109,151200,15610000,21700,21700,21700,21700,0
20240109,151100,15610000,21700,21700,21700,21700,0
20240109,151000,15610000,21700,21700,21700,21700,0
20240109,150900,15610000,21700,21700,21700,21700,0
20240109,150800,15610000,21700,21700,21700,21700,0
20240109,150700,15610000,21700,21700,21700,21700,0
20240109,150600,15610000,21700,21700,21700,21700,0
20240109,150500,15610000,21700,21700,21700,21700,0
20240109,150400,15610000,21700,21700,21700,21700,0
20240109,150300,15610000,21700,21700,21700,21700,0
20240109,150200,15610000,21700,21700,21700,21700,1
20240109,150100,15588300,21700,21700,21700,21700,0
20240109,150000,15588300,21700,21700,21700,21700,0
20240109,145900,15588300,21700,21700,21700,21700,2
20240109,145800,15544900,21700,21700,21700,21700,0
20240109,145700,15544900,21700,21700,21700,21700,0
20240109,145600,15544900,21700,21700,21700,21700,0
20240109,145500,15544900,21700,21700,21700,21700,1
20240109,145400,15523200,21700,21700,21700,21700,7
20240109,145300,15371300,21700,21700,21700,21700,0
20240109,145200,15371300,21700,21700,21700,21700,0
20240109,145100,15371300,21700,21700,21700,21700,0
20240109,145000,15371300,21700,21700,21700,21700,0
20240109,144900,15371300,21700,21700,21700,21700,1
20240109,144800,15349600,21700,21700,21700,21700,0
20240109,144700,15349600,21700,21700,21700,21700,0
20240109,144600,15349600,21700,21700,21700,21700,0
20240109,144500,15349600,21700,21700,21700,21700,0
20240109,144400,15349600,21700,21700,21700,21700,0
20240109,144300,15349600,21700,21700,21700,21700,1
20240109,144200,15327900,21700,21700,21700,21700,0
20240109,144100,15327900,21700,21700,21700,21700,0
20240109,144000,15327900,21700,21700,21700,21700,0
20240109,143900,15327900,21700,21700,21700,21700,0
20240109,143800,15327900,21700,21700,21700,21700,0
20240109,143700,15327900,21700,21700,21700,21700,1
20240109,143600,15306200,21500,21550,21550,21500,11
20240109,143500,15069550,21600,21600,21600,21600,3
20240109,143400,15004750,21650,21650,21650,21650,0
20240109,143300,15004750,21650,21650,21650,21650,106
20240109,143200,12709850,21650,21650,21650,21650,95
20240109,143100,10653100,21700,21700,21700,21700,1
20240109,143000,10631400,21700,21700,21700,21700,0
20240109,142900,10631400,21700,21700,21700,21700,0
20240109,142800,10631400,21700,21700,21700,21700,0
20240109,142700,10631400,21700,21700,21700,21700,0
20240109,142600,10631400,21700,21700,21700,21700,0
20240109,142500,10631400,21700,21700,21700,21700,1
20240109,142400,10609700,21700,21700,21700,21700,0
20240109,142300,10609700,21700,21700,21700,21700,0
20240109,142200,10609700,21700,21700,21700,21700,0
20240109,142100,10609700,21700,21700,21700,21700,0
20240109,142000,10609700,21700,21700,21700,21700,0
20240109,141900,10609700,21700,21700,21700,21700,1
20240109,141800,10588000,21700,21700,21700,21700,0
20240109,141700,10588000,21700,21700,21700,21700,18
20240109,141600,10197400,21650,21600,21650,21600,3
20240109,141500,10132500,21600,21600,21600,21600,0
20240109,141400,10132500,21600,21600,21600,21600,0
20240109,141300,10132500,21600,21600,21600,21600,1
20240109,141200,10110900,21600,21600,21600,21600,0
20240109,141100,10110900,21600,21600,21600,21600,0
20240109,141000,10110900,21600,21600,21600,21600,0
20240109,140900,10110900,21600,21600,21600,21600,0
20240109,140800,10110900,21600,21600,21600,21600,0
20240109,140700,10110900,21600,21600,21600,21600,1
20240109,140600,10089300,21600,21600,21600,21600,0
20240109,140500,10089300,21600,21600,21600,21600,0
20240109,140400,10089300,21600,21600,21600,21600,0
20240109,140300,10089300,21600,21600,21600,21600,0
20240109,140200,10089300,21600,21600,21600,21600,0
20240109,140100,10089300,21600,21600,21600,21600,1
20240109,140000,10067700,21500,21500,21500,21500,0
20240109,135900,10067700,21500,21500,21500,21500,0
20240109,135800,10067700,21500,21500,21500,21500,0
20240109,135700,10067700,21500,21500,21500,21500,0
20240109,135600,10067700,21500,21500,21500,21500,0
20240109,135500,10067700,21500,21500,21500,21500,1
20240109,135400,10046200,21500,21550,21550,21500,99
20240109,135300,7917300,21600,21600,21600,21600,0
20240109,135200,7917300,21600,21600,21600,21600,0
20240109,135100,7917300,21600,21600,21600,21600,0
20240109,135000,7917300,21600,21600,21600,21600,0
20240109,134900,7917300,21600,21600,21600,21600,2
20240109,134800,7874100,21600,21600,21600,21600,0
20240109,134700,7874100,21600,21600,21600,21600,0
20240109,134600,7874100,21600,21600,21600,21600,0
20240109,134500,7874100,21600,21600,21600,21600,0
20240109,134400,7874100,21600,21600,21600,21600,0
20240109,134300,7874100,21600,21600,21600,21600,2
20240109,134200,7830900,21600,21600,21600,21600,0
20240109,134100,7830900,21600,21600,21600,21600,0
20240109,134000,7830900,21600,21600,21600,21600,0
20240109,133900,7830900,21600,21600,21600,21600,0
20240109,133800,7830900,21600,21600,21600,21600,0
20240109,133700,7830900,21600,21600,21600,21600,2
20240109,133600,7787700,21600,21600,21600,21600,0
20240109,133500,7787700,21600,21600,21600,21600,0
20240109,133400,7787700,21600,21600,21600,21600,0
20240109,133300,7787700,21600,21600,21600,21600,0
20240109,133200,7787700,21600,21600,21600,21600,0
20240109,133100,7787700,21600,21550,21600,21550,42
20240109,133000,6882500,21600,21600,21600,21600,0
20240109,132900,6882500,21600,21600,21600,21600,0
20240109,132800,6882500,21600,21600,21600,21600,0
20240109,132700,6882500,21600,21600,21600,21600,0
20240109,132600,6882500,21600,21600,21600,21600,0
20240109,132500,6882500,21600,21600,21600,21600,2
20240109,132400,6839300,21600,21600,21600,21600,0
20240109,132300,6839300,21600,21600,21600,21600,0
20240109,132200,6839300,21600,21600,21600,21600,0
20240109,132100,6839300,21600,21600,21600,21600,0
20240109,132000,6839300,21600,21600,21600,21600,0
20240109,131900,6839300,21600,21600,21600,21600,2
20240109,131800,6796100,21600,21600,21600,21600,0
20240109,131700,6796100,21600,21600,21600,21600,0
20240109,131600,6796100,21600,21600,21600,21600,0
20240109,131500,6796100,21600,21600,21600,21600,0
20240109,131400,6796100,21600,21600,21600,21600,0
20240109,131300,6796100,21600,21600,21600,21600,2
20240109,131200,6752900,21600,21600,21600,21600,0
20240109,131100,6752900,21600,21600,21600,21600,0
20240109,131000,6752900,21600,21600,21600,21600,0
20240109,130900,6752900,21600,21600,21600,21600,0
20240109,130800,6752900,21600,21600,21600,21600,0
20240109,130700,6752900,21600,21600,21600,21600,2
20240109,130600,6709700,21600,21600,21600,21600,0
20240109,130500,6709700,21600,21600,21600,21600,0
20240109,130400,6709700,21600,21600,21600,21600,0
20240109,130300,6709700,21600,21600,21600,21600,0
20240109,130200,6709700,21600,21600,21600,21600,0
20240109,130100,6709700,21600,21600,21600,21600,2
20240109,130000,6666500,21600,21600,21600,21600,0
20240109,125900,6666500,21600,21600,21600,21600,0
20240109,125800,6666500,21600,21600,21600,21600,0
20240109,125700,6666500,21600,21600,21600,21600,0
20240109,125600,6666500,21600,21600,21600,21600,0
20240109,125500,6666500,21600,21600,21600,21600,0
20240109,125400,6666500,21600,21600,21600,21600,0
20240109,125300,6666500,21600,21600,21600,21600,0
20240109,125200,6666500,21600,21600,21600,21600,0
20240109,125100,6666500,21600,21600,21600,21600,0
20240109,125000,6666500,21600,21600,21600,21600,1
20240109,124900,6644900,21650,21650,21650,21650,0
20240109,124800,6644900,21650,21650,21650,21650,0
20240109,124700,6644900,21650,21650,21650,21650,1
20240109,124600,6623250,21700,21700,21700,21700,0
20240109,124500,6623250,21700,21700,21700,21700,0
20240109,124400,6623250,21700,21700,21700,21700,0
20240109,124300,6623250,21700,21700,21700,21700,0
20240109,124200,6623250,21700,21700,21700,21700,3
20240109,124100,6558150,21700,21700,21700,21700,0
20240109,124000,6558150,21700,21700,21700,21700,0
20240109,123900,6558150,21700,21700,21700,21700,0
20240109,123800,6558150,21700,21700,21700,21700,0
20240109,123700,6558150,21700,21700,21700,21700,0
20240109,123600,6558150,21700,21700,21700,21700,1
20240109,123500,6536450,21700,21700,21700,21700,0
20240109,123400,6536450,21700,21700,21700,21700,2
20240109,123300,6493050,21700,21700,21700,21700,0
20240109,123200,6493050,21700,21700,21700,21700,0
20240109,123100,6493050,21700,21700,21700,21700,0
20240109,123000,6493050,21700,21700,21700,21700,0
20240109,122900,6493050,21700,21700,21700,21700,0
20240109,122800,6493050,21700,21700,21700,21700,0
20240109,122700,6493050,21700,21700,21700,21700,0
20240109,122600,6493050,21700,21700,21700,21700,0
20240109,122500,6493050,21700,21700,21700,21700,0
20240109,122400,6493050,21700,21700,21700,21700,0
20240109,122300,6493050,21700,21700,21700,21700,0
20240109,122200,6493050,21700,21700,21700,21700,0
20240109,122100,6493050,21700,21700,21700,21700,0
20240109,122000,6493050,21700,21700,21700,21700,0
20240109,121900,6493050,21700,21700,21700,21700,0
20240109,121800,6493050,21700,21700,21700,21700,0
20240109,121700,6493050,21700,21700,21700,21700,0
20240109,121600,6493050,21700,21700,21700,21700,0
20240109,121500,6493050,21700,21700,21700,21700,0
20240109,121400,6493050,21700,21700,21700,21700,0
20240109,121300,6493050,21700,21700,21700,21700,0
20240109,121200,6493050,21700,21700,21700,21700,0
20240109,121100,6493050,21700,21700,21700,21700,0
20240109,121000,6493050,21700,21700,21700,21700,0
20240109,120900,6493050,21700,21700,21700,21700,0
20240109,120800,6493050,21700,21700,21700,21700,0
20240109,120700,6493050,21700,21700,21700,21700,0
20240109,120600,6493050,21700,21700,21700,21700,0
20240109,120500,6493050,21700,21700,21700,21700,0
20240109,120400,6493050,21700,21700,21700,21700,0
20240109,120300,6493050,21700,21700,21700,21700,0
20240109,120200,6493050,21700,21700,21700,21700,0
20240109,120100,6493050,21700,21700,21700,21700,0
20240109,120000,6493050,21700,21700,21700,21700,0
20240109,115900,6493050,21700,21700,21700,21700,1
20240109,115800,6471350,21500,21500,21500,21500,0
20240109,115700,6471350,21500,21500,21500,21500,0
20240109,115600,6471350,21500,21500,21500,21500,0
20240109,115500,6471350,21500,21500,21500,21500,1
20240109,115400,6449850,21650,21650,21650,21650,0
20240109,115300,6449850,21650,21650,21650,21650,1
20240109,115200,6428200,21500,21500,21500,21500,0
20240109,115100,6428200,21500,21500,21500,21500,0
20240109,115000,6428200,21500,21500,21500,21500,0
20240109,114900,6428200,21500,21500,21500,21500,0
20240109,114800,6428200,21500,21500,21500,21500,0
20240109,114700,6428200,21500,21500,21500,21500,0
20240109,114600,6428200,21500,21500,21500,21500,0
20240109,114500,6428200,21500,21500,21500,21500,0
20240109,114400,6428200,21500,21500,21500,21500,0
20240109,114300,6428200,21500,21500,21500,21500,0
20240109,114200,6428200,21500,21500,21500,21500,0
20240109,114100,6428200,21500,21500,21500,21500,0
20240109,114000,6428200,21500,21500,21500,21500,0
20240109,113900,6428200,21500,21500,21500,21500,0
20240109,113800,6428200,21500,21500,21500,21500,9
20240109,113700,6234700,21500,21500,21500,21500,0
20240109,113600,6234700,21500,21500,21500,21500,21
20240109,113500,5783200,21650,21650,21650,21650,0
20240109,113400,5783200,21650,21650,21650,21650,0
20240109,113300,5783200,21650,21650,21650,21650,0
20240109,113200,5783200,21650,21650,21650,21650,0
20240109,113100,5783200,21650,21650,21650,21650,0
20240109,113000,5783200,21650,21650,21650,21650,0
20240109,112900,5783200,21650,21650,21650,21650,0
20240109,112800,5783200,21650,21650,21650,21650,0
20240109,112700,5783200,21650,21650,21650,21650,0
20240109,112600,5783200,21650,21650,21650,21650,0
20240109,112500,5783200,21650,21650,21650,21650,0
20240109,112400,5783200,21650,21650,21650,21650,0
20240109,112300,5783200,21650,21650,21650,21650,0
20240109,112200,5783200,21650,21600,21650,21600,7
20240109,112100,5631700,21500,21500,21500,21500,0
20240109,112000,5631700,21500,21500,21500,21500,0
20240109,111900,5631700,21500,21500,21500,21500,0
20240109,111800,5631700,21500,21550,21550,21500,70
20240109,111700,4125500,21600,21600,21600,21600,0
20240109,111600,4125500,21600,21700,21700,21600,37
20240109,111500,3326200,21700,21700,21700,21700,0
20240109,111400,3326200,21700,21700,21700,21700,0
20240109,111300,3326200,21700,21650,21700,21650,3
20240109,111200,3261200,21700,21700,21700,21700,0
20240109,111100,3261200,21700,21700,21700,21700,0
20240109,111000,3261200,21700,21700,21700,21700,0
20240109,110900,3261200,21700,21700,21700,21700,0
20240109,110800,3261200,21700,21700,21700,21700,0
20240109,110700,3261200,21700,21700,21700,21700,0
20240109,110600,3261200,21700,21700,21700,21700,0
20240109,110500,3261200,21700,21700,21700,21700,0
20240109,110400,3261200,21700,21700,21700,21700,0
20240109,110300,3261200,21700,21700,21700,21700,0
20240109,110200,3261200,21700,21700,21700,21700,0
20240109,110100,3261200,21700,21700,21700,21700,0
20240109,110000,3261200,21700,21700,21700,21700,0
20240109,105900,3261200,21700,21700,21700,21700,0
20240109,105800,3261200,21700,21700,21700,21700,0
20240109,105700,3261200,21700,21700,21700,21700,0
20240109,105600,3261200,21700,21700,21700,21700,0
20240109,105500,3261200,21700,21700,21700,21700,0
20240109,105400,3261200,21700,21700,21700,21700,0
20240109,105300,3261200,21700,21700,21700,21700,0
20240109,105200,3261200,21700,21700,21700,21700,0
20240109,105100,3261200,21700,21700,21700,21700,0
20240109,105000,3261200,21700,21700,21700,21700,0
20240109,104900,3261200,21700,21700,21700,21700,0
20240109,104800,3261200,21700,21700,21700,21700,0
20240109,104700,3261200,21700,21650,21700,21650,40
20240109,104600,2393700,21550,21550,21550,21550,0
20240109,104500,2393700,21550,21550,21550,21550,0
20240109,104400,2393700,21550,21550,21550,21550,0
20240109,104300,2393700,21550,21550,21550,21550,0
20240109,104200,2393700,21550,21550,21550,21550,0
20240109,104100,2393700,21550,21550,21550,21550,0
20240109,104000,2393700,21550,21550,21550,21550,0
20240109,103900,2393700,21550,21550,21550,21550,0
20240109,103800,2393700,21550,21550,21550,21550,0
20240109,103700,2393700,21550,21550,21550,21550,0
20240109,103600,2393700,21550,21550,21550,21550,0
20240109,103500,2393700,21550,21550,21550,21550,0
20240109,103400,2393700,21550,21550,21550,21550,0
20240109,103300,2393700,21550,21550,21550,21550,0
20240109,103200,2393700,21550,21550,21550,21550,0
20240109,103100,2393700,21550,21550,21550,21550,0
20240109,103000,2393700,21550,21550,21550,21550,0
20240109,102900,2393700,21550,21550,21550,21550,0
20240109,102800,2393700,21550,21550,21550,21550,0
20240109,102700,2393700,21550,21550,21550,21550,0
20240109,102600,2393700,21550,21550,21550,21550,0
20240109,102500,2393700,21550,21550,21550,21550,0
20240109,102400,2393700,21550,21550,21550,21550,0
20240109,102300,2393700,21550,21550,21550,21550,0
20240109,102200,2393700,21550,21550,21550,21550,0
20240109,102100,2393700,21550,21550,21550,21550,0
20240109,102000,2393700,21550,21550,21550,21550,0
20240109,101900,2393700,21550,21550,21550,21550,0
20240109,101800,2393700,21550,21550,21550,21550,0
20240109,101700,2393700,21550,21550,21550,21550,0
20240109,101600,2393700,21550,21550,21550,21550,0
20240109,101500,2393700,21550,21550,21550,21550,30
20240109,101400,1747200,21550,21550,21550,21550,0
20240109,101300,1747200,21550,21550,21550,21550,0
20240109,101200,1747200,21550,21550,21550,21550,0
20240109,101100,1747200,21550,21550,21550,21550,0
20240109,101000,1747200,21550,21550,21550,21550,0
20240109,100900,1747200,21550,21550,21550,21550,0
20240109,100800,1747200,21550,21550,21550,21550,0
20240109,100700,1747200,21550,21550,21550,21550,0
20240109,100600,1747200,21550,21550,21550,21550,0
20240109,100500,1747200,21550,21550,21550,21550,0
20240109,100400,1747200,21550,21550,21550,21550,0
20240109,100300,1747200,21550,21550,21550,21550,0
20240109,100200,1747200,21550,21550,21550,21550,0
20240109,100100,1747200,21550,21550,21550,21550,0
20240109,100000,1747200,21550,21550,21550,21550,0
20240109,095900,1747200,21550,21550,21550,21550,0
20240109,095800,1747200,21550,21550,21550,21550,0
20240109,095700,1747200,21550,21550,21550,21550,0
20240109,095600,1747200,21550,21550,21550,21550,0
20240109,095500,1747200,21550,21550,21550,21550,0
20240109,095400,1747200,21550,21550,21550,21550,0
20240109,095300,1747200,21550,21550,21550,21550,0
20240109,095200,1747200,21550,21550,21550,21550,0
20240109,095100,1747200,21550,21550,21550,21550,0
20240109,095000,1747200,21550,21550,21550,21550,0
20240109,094900,1747200,21550,21550,21550,21550,0
20240109,094800,1747200,21550,21550,21550,21550,0
20240109,094700,1747200,21550,21550,21550,21550,0
20240109,094600,1747200,21550,21550,21550,21550,0
20240109,094500,1747200,21550,21550,21550,21550,0
20240109,094400,1747200,21550,21550,21550,21550,0
20240109,094300,1747200,21550,21550,21550,21550,0
20240109,094200,1747200,21550,21550,21550,21550,0
20240109,094100,1747200,21550,21550,21550,21550,0
20240109,094000,1747200,21550,21550,21550,21550,0
20240109,093900,1747200,21550,21550,21550,21550,0
20240109,093800,1747200,21550,21550,21550,21550,0
20240109,093700,1747200,21550,21700,21700,21550,6
20240109,093600,1617750,21700,21700,21700,21700,0
20240109,093500,1617750,21700,21700,21700,21700,0
20240109,093400,1617750,21700,21700,21700,21700,0
20240109,093300,1617750,21700,21700,21700,21700,0
20240109,093200,1617750,21700,21700,21700,21700,0
20240109,093100,1617750,21700,21700,21700,21700,0
20240109,093000,1617750,21700,21700,21700,21700,0
20240109,092900,1617750,21700,21700,21700,21700,0
20240109,092800,1617750,21700,21700,21700,21700,0
20240109,092700,1617750,21700,21700,21700,21700,0
20240109,092600,1617750,21700,21700,21700,21700,0
20240109,092500,1617750,21700,21700,21700,21700,0
20240109,092400,1617750,21700,21700,21700,21700,0
20240109,092300,1617750,21700,21700,21700,21700,1
20240109,092200,1596050,21700,21600,21700,21600,8
20240109,092100,1422550,21750,21750,21750,21750,0
20240109,092000,1422550,21750,21750,21750,21750,0
20240109,091900,1422550,21750,21750,21750,21750,0
20240109,091800,1422550,21750,21750,21750,21750,0
20240109,091700,1422550,21750,21750,21750,21750,0
20240109,091600,1422550,21750,21750,21750,21750,0
20240109,091500,1422550,21750,21750,21750,21750,1
20240109,091400,1400800,21700,21700,21700,21700,0
20240109,091300,1400800,21700,21700,21700,21700,0
20240109,091200,1400800,21700,21700,21700,21700,6
20240109,091100,1270600,21750,21750,21750,21750,0
20240109,091000,1270600,21750,21750,21750,21750,0
20240109,090900,1270600,21750,21750,21750,21750,0
20240109,090800,1270600,21750,21700,21750,21700,10
20240109,090700,1053550,21550,21550,21550,21550,0
20240109,090600,1053550,21550,21550,21550,21550,1
20240109,090500,1032000,21500,21500,21500,21500,0
20240109,090400,1032000,21500,21500,21500,21500,0
20240109,090300,1032000,21500,21500,21500,21500,0
20240109,090200,1032000,21500,21500,21500,21500,0
20240109,090100,1032000,21500,21500,21500,21500,0
20240109,090000,1032000,21500,21500,21500,21500,48