KissMeData/044990/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,192800,102098690,17850,17850,17850,17850,20
20240116,192700,102098690,17850,17850,17850,17850,0
20240116,192600,102098690,17850,17850,17850,17850,0
20240116,192500,102098690,17850,17850,17850,17850,0
20240116,192400,102098690,17850,17850,17850,17850,0
20240116,192300,102098690,17850,17850,17850,17850,0
20240116,192200,102098690,17850,17850,17850,17850,0
20240116,192100,102098690,17850,17850,17850,17850,0
20240116,192000,102098690,17850,17850,17850,17850,0
20240116,191900,102098690,17850,17850,17850,17850,0
20240116,191800,102098690,17850,17850,17850,17850,0
20240116,191700,102098690,17850,17850,17850,17850,0
20240116,191600,102098690,17850,17850,17850,17850,0
20240116,191500,102098690,17850,17850,17850,17850,0
20240116,191400,102098690,17850,17850,17850,17850,0
20240116,191300,102098690,17850,17850,17850,17850,0
20240116,191200,102098690,17850,17850,17850,17850,0
20240116,191100,102098690,17850,17850,17850,17850,0
20240116,191000,102098690,17850,17850,17850,17850,0
20240116,190900,102098690,17850,17850,17850,17850,0
20240116,190800,102098690,17850,17850,17850,17850,0
20240116,190700,102098690,17850,17850,17850,17850,0
20240116,190600,102098690,17850,17850,17850,17850,0
20240116,190500,102098690,17850,17850,17850,17850,0
20240116,190400,102098690,17850,17850,17850,17850,0
20240116,190300,102098690,17850,17850,17850,17850,0
20240116,190200,102098690,17850,17850,17850,17850,0
20240116,190100,102098690,17850,17850,17850,17850,0
20240116,190000,102098690,17850,17850,17850,17850,0
20240116,185900,102098690,17850,17850,17850,17850,0
20240116,185800,102098690,17850,17850,17850,17850,20
20240116,185700,102098690,17850,17850,17850,17850,0
20240116,185600,102098690,17850,17850,17850,17850,0
20240116,185500,102098690,17850,17850,17850,17850,0
20240116,185400,102098690,17850,17850,17850,17850,0
20240116,185300,102098690,17850,17850,17850,17850,0
20240116,185200,102098690,17850,17850,17850,17850,0
20240116,185100,102098690,17850,17850,17850,17850,0
20240116,185000,102098690,17850,17850,17850,17850,0
20240116,184900,102098690,17850,17850,17850,17850,0
20240116,184800,102098690,17850,17850,17850,17850,0
20240116,184700,102098690,17850,17850,17850,17850,0
20240116,184600,102098690,17850,17850,17850,17850,0
20240116,184500,102098690,17850,17850,17850,17850,0
20240116,184400,102098690,17850,17850,17850,17850,0
20240116,184300,102098690,17850,17850,17850,17850,0
20240116,184200,102098690,17850,17850,17850,17850,0
20240116,184100,102098690,17850,17850,17850,17850,0
20240116,184000,102098690,17850,17850,17850,17850,0
20240116,183900,102098690,17850,17850,17850,17850,0
20240116,183800,102098690,17850,17850,17850,17850,0
20240116,183700,102098690,17850,17850,17850,17850,0
20240116,183600,102098690,17850,17850,17850,17850,0
20240116,183500,102098690,17850,17850,17850,17850,0
20240116,183400,102098690,17850,17850,17850,17850,0
20240116,183300,102098690,17850,17850,17850,17850,0
20240116,183200,102098690,17850,17850,17850,17850,0
20240116,183100,102098690,17850,17850,17850,17850,0
20240116,183000,102098690,17850,17850,17850,17850,0
20240116,182900,102098690,17850,17850,17850,17850,0
20240116,182800,102098690,17850,17850,17850,17850,20
20240116,182700,102098690,17850,17850,17850,17850,0
20240116,182600,102098690,17850,17850,17850,17850,0
20240116,182500,102098690,17850,17850,17850,17850,0
20240116,182400,102098690,17850,17850,17850,17850,0
20240116,182300,102098690,17850,17850,17850,17850,0
20240116,182200,102098690,17850,17850,17850,17850,0
20240116,182100,102098690,17850,17850,17850,17850,0
20240116,182000,102098690,17850,17850,17850,17850,0
20240116,181900,102098690,17850,17850,17850,17850,0
20240116,181800,102098690,17850,17850,17850,17850,0
20240116,181700,102098690,17850,17850,17850,17850,0
20240116,181600,102098690,17850,17850,17850,17850,0
20240116,181500,102098690,17850,17850,17850,17850,0
20240116,181400,102098690,17850,17850,17850,17850,0
20240116,181300,102098690,17850,17850,17850,17850,0
20240116,181200,102098690,17850,17850,17850,17850,0
20240116,181100,102098690,17850,17850,17850,17850,0
20240116,181000,102098690,17850,17850,17850,17850,0
20240116,180900,102098690,17850,17850,17850,17850,0
20240116,180800,102098690,17850,17850,17850,17850,0
20240116,180700,102098690,17850,17850,17850,17850,0
20240116,180600,102098690,17850,17850,17850,17850,0
20240116,180500,102098690,17850,17850,17850,17850,0
20240116,180400,102098690,17850,17850,17850,17850,0
20240116,180300,102098690,17850,17850,17850,17850,0
20240116,180200,102098690,17850,17850,17850,17850,0
20240116,180100,102098690,17850,17850,17850,17850,0
20240116,180000,102098690,17850,17850,17850,17850,0
20240116,175900,102098690,17850,17850,17850,17850,0
20240116,175800,102098690,17850,17850,17850,17850,20
20240116,175700,102098690,17850,17850,17850,17850,0
20240116,175600,102098690,17850,17850,17850,17850,0
20240116,175500,102098690,17850,17850,17850,17850,0
20240116,175400,102098690,17850,17850,17850,17850,0
20240116,175300,102098690,17850,17850,17850,17850,0
20240116,175200,102098690,17850,17850,17850,17850,0
20240116,175100,102098690,17850,17850,17850,17850,0
20240116,175000,102098690,17850,17850,17850,17850,0
20240116,174900,102098690,17850,17850,17850,17850,0
20240116,174800,102098690,17850,17850,17850,17850,0
20240116,174700,102098690,17850,17850,17850,17850,0
20240116,174600,102098690,17850,17850,17850,17850,0
20240116,174500,102098690,17850,17850,17850,17850,0
20240116,174400,102098690,17850,17850,17850,17850,0
20240116,174300,102098690,17850,17850,17850,17850,0
20240116,174200,102098690,17850,17850,17850,17850,0
20240116,174100,102098690,17850,17850,17850,17850,0
20240116,174000,102098690,17850,17850,17850,17850,0
20240116,173900,102098690,17850,17850,17850,17850,0
20240116,173800,102098690,17850,17850,17850,17850,0
20240116,173700,102098690,17850,17850,17850,17850,0
20240116,173600,102098690,17850,17850,17850,17850,0
20240116,173500,102098690,17850,17850,17850,17850,0
20240116,173400,102098690,17850,17850,17850,17850,0
20240116,173300,102098690,17850,17850,17850,17850,0
20240116,173200,102098690,17850,17850,17850,17850,0
20240116,173100,102098690,17850,17850,17850,17850,0
20240116,173000,102098690,17850,17850,17850,17850,0
20240116,172900,102098690,17850,17850,17850,17850,0
20240116,172800,102098690,17850,17850,17850,17850,20
20240116,172700,102098690,17850,17850,17850,17850,0
20240116,172600,102098690,17850,17850,17850,17850,0
20240116,172500,102098690,17850,17850,17850,17850,0
20240116,172400,102098690,17850,17850,17850,17850,0
20240116,172300,102098690,17850,17850,17850,17850,0
20240116,172200,102098690,17850,17850,17850,17850,0
20240116,172100,102098690,17850,17850,17850,17850,0
20240116,172000,102098690,17850,17850,17850,17850,0
20240116,171900,102098690,17850,17850,17850,17850,0
20240116,171800,102098690,17850,17850,17850,17850,0
20240116,171700,102098690,17850,17850,17850,17850,0
20240116,171600,102098690,17850,17850,17850,17850,0
20240116,171500,102098690,17850,17850,17850,17850,0
20240116,171400,102098690,17850,17850,17850,17850,0
20240116,171300,102098690,17850,17850,17850,17850,0
20240116,171200,102098690,17850,17850,17850,17850,0
20240116,171100,102098690,17850,17850,17850,17850,0
20240116,171000,102098690,17850,17850,17850,17850,0
20240116,170900,102098690,17850,17850,17850,17850,0
20240116,170800,102098690,17850,17850,17850,17850,0
20240116,170700,102098690,17850,17850,17850,17850,0
20240116,170600,102098690,17850,17850,17850,17850,0
20240116,170500,102098690,17850,17850,17850,17850,0
20240116,170400,102098690,17850,17850,17850,17850,0
20240116,170300,102098690,17850,17850,17850,17850,0
20240116,170200,102098690,17850,17850,17850,17850,0
20240116,170100,102098690,17850,17850,17850,17850,0
20240116,170000,102098690,17850,17850,17850,17850,0
20240116,165900,102098690,17850,17850,17850,17850,0
20240116,165800,102098690,17850,17850,17850,17850,20
20240116,165700,102098690,17850,17850,17850,17850,0
20240116,165600,102098690,17850,17850,17850,17850,0
20240116,165500,102098690,17850,17850,17850,17850,0
20240116,165400,102098690,17850,17850,17850,17850,0
20240116,165300,102098690,17850,17850,17850,17850,0
20240116,165200,102098690,17850,17850,17850,17850,0
20240116,165100,102098690,17850,17850,17850,17850,0
20240116,165000,102098690,17850,17850,17850,17850,0
20240116,164900,102098690,17850,17850,17850,17850,0
20240116,164800,102098690,17850,17850,17850,17850,0
20240116,164700,102098690,17850,17850,17850,17850,0
20240116,164600,102098690,17850,17850,17850,17850,0
20240116,164500,102098690,17850,17850,17850,17850,0
20240116,164400,102098690,17850,17850,17850,17850,0
20240116,164300,102098690,17850,17850,17850,17850,0
20240116,164200,102098690,17850,17850,17850,17850,0
20240116,164100,102098690,17850,17850,17850,17850,0
20240116,164000,102098690,17850,17850,17850,17850,0
20240116,163900,102098690,17850,17850,17850,17850,0
20240116,163800,102098690,17850,17850,17850,17850,0
20240116,163700,102098690,17850,17850,17850,17850,0
20240116,163600,102098690,17850,17850,17850,17850,0
20240116,163500,102098690,17850,17850,17850,17850,0
20240116,163400,102098690,17850,17850,17850,17850,0
20240116,163300,102098690,17850,17850,17850,17850,0
20240116,163200,102098690,17850,17850,17850,17850,0
20240116,163100,102098690,17850,17850,17850,17850,0
20240116,163000,102098690,17850,17850,17850,17850,0
20240116,162900,102098690,17850,17850,17850,17850,0
20240116,162800,102098690,17850,17850,17850,17850,20
20240116,162700,102098690,17850,17850,17850,17850,0
20240116,162600,102098690,17850,17850,17850,17850,0
20240116,162500,102098690,17850,17850,17850,17850,0
20240116,162400,102098690,17850,17850,17850,17850,0
20240116,162300,102098690,17850,17850,17850,17850,0
20240116,162200,102098690,17850,17850,17850,17850,0
20240116,162100,102098690,17850,17850,17850,17850,0
20240116,162000,102098690,17850,17850,17850,17850,0
20240116,161900,102098690,17850,17850,17850,17850,0
20240116,161800,102098690,17850,17850,17850,17850,0
20240116,161700,102098690,17850,17850,17850,17850,0
20240116,161600,102098690,17850,17850,17850,17850,0
20240116,161500,102098690,17850,17850,17850,17850,0
20240116,161400,102098690,17850,17850,17850,17850,0
20240116,161300,102098690,17850,17850,17850,17850,0
20240116,161200,102098690,17850,17850,17850,17850,0
20240116,161100,102098690,17850,17850,17850,17850,0
20240116,161000,102098690,17850,17850,17850,17850,0
20240116,160900,102098690,17850,17850,17850,17850,0
20240116,160800,102098690,17850,17850,17850,17850,0
20240116,160700,102098690,17850,17850,17850,17850,0
20240116,160600,102098690,17850,17850,17850,17850,0
20240116,160500,102098690,17850,17850,17850,17850,0
20240116,160400,102098690,17850,17850,17850,17850,0
20240116,160300,102098690,17850,17850,17850,17850,0
20240116,160200,102098690,17850,17850,17850,17850,0
20240116,160100,102098690,17850,17850,17850,17850,0
20240116,160000,102098690,17850,17850,17850,17850,0
20240116,155900,102098690,17850,17850,17850,17850,0
20240116,155800,102098690,17850,17850,17850,17850,20
20240116,155700,102098690,17850,17850,17850,17850,0
20240116,155600,102098690,17850,17850,17850,17850,0
20240116,155500,102098690,17850,17850,17850,17850,0
20240116,155400,102098690,17850,17850,17850,17850,0
20240116,155300,102098690,17850,17850,17850,17850,0
20240116,155200,102098690,17850,17850,17850,17850,0
20240116,155100,102098690,17850,17850,17850,17850,0
20240116,155000,102098690,17850,17850,17850,17850,0
20240116,154900,102098690,17850,17850,17850,17850,0
20240116,154800,102098690,17850,17850,17850,17850,0
20240116,154700,102098690,17850,17850,17850,17850,0
20240116,154600,102098690,17850,17850,17850,17850,0
20240116,154500,102098690,17850,17850,17850,17850,0
20240116,154400,102098690,17850,17850,17850,17850,0
20240116,154300,102098690,17850,17850,17850,17850,0
20240116,154200,102098690,17850,17850,17850,17850,0
20240116,154100,102098690,17850,17850,17850,17850,0
20240116,154000,102098690,17850,17850,17850,17850,0
20240116,153900,102098690,17850,17850,17850,17850,0
20240116,153800,102098690,17850,17850,17850,17850,0
20240116,153700,102098690,17850,17850,17850,17850,0
20240116,153600,102098690,17850,17850,17850,17850,0
20240116,153500,102098690,17850,17850,17850,17850,0
20240116,153400,102098690,17850,17850,17850,17850,0
20240116,153300,102098690,17850,17850,17850,17850,0
20240116,153200,102098690,17850,17850,17850,17850,0
20240116,153100,102098690,17850,17850,17850,17850,0
20240116,153000,102098690,17850,17850,17850,17850,0
20240116,152900,102098690,17850,17850,17850,17850,0
20240116,152800,102098690,17850,17850,17850,17850,0
20240116,152700,102098690,17850,17850,17850,17850,0
20240116,152600,102098690,17850,17850,17850,17850,0
20240116,152500,102098690,17850,17850,17850,17850,0
20240116,152400,102098690,17850,17850,17850,17850,0
20240116,152300,102098690,17850,17850,17850,17850,0
20240116,152200,102098690,17850,17850,17850,17850,0
20240116,152100,102098690,17850,17850,17850,17850,0
20240116,152000,102098690,17850,17850,17850,17850,0
20240116,151900,102098690,17850,17850,17850,17850,0
20240116,151800,102098690,17850,17850,17850,17850,0
20240116,151700,102098690,17850,17850,17850,17850,0
20240116,151600,102098690,17850,17850,17850,17850,0
20240116,151500,102098690,17850,17850,17850,17850,0
20240116,151400,102098690,17850,17850,17850,17850,0
20240116,151300,102098690,17850,17850,17850,17850,0
20240116,151200,102098690,17850,17850,17850,17850,0
20240116,151100,102098690,17850,17850,17850,17850,0
20240116,151000,102098690,17850,17850,17850,17850,0
20240116,150900,102098690,17850,17850,17850,17850,0
20240116,150800,102098690,17850,17850,17850,17850,0
20240116,150700,102098690,17850,17850,17850,17850,0
20240116,150600,102098690,17850,17850,17850,17850,0
20240116,150500,102098690,17850,17850,17850,17850,0
20240116,150400,102098690,17850,17850,17850,17850,0
20240116,150300,102098690,17850,17850,17850,17850,0
20240116,150200,102098690,17850,17850,17850,17850,0
20240116,150100,102098690,17850,17850,17850,17850,0
20240116,150000,102098690,17850,17850,17850,17850,0
20240116,145900,102098690,17850,17850,17850,17850,0
20240116,145800,102098690,17850,17850,17850,17850,0
20240116,145700,102098690,17850,17850,17850,17850,0
20240116,145600,102098690,17850,17850,17850,17850,0
20240116,145500,102098690,17850,17850,17850,17850,0
20240116,145400,102098690,17850,17850,17850,17850,0
20240116,145300,102098690,17850,17850,17850,17850,0
20240116,145200,102098690,17850,17850,17850,17850,0
20240116,145100,102098690,17850,17850,17850,17850,20
20240116,145000,101741690,17850,17850,17850,17850,0
20240116,144900,101741690,17850,17850,17850,17850,0
20240116,144800,101741690,17850,17850,17850,17850,0
20240116,144700,101741690,17850,17850,17850,17850,0
20240116,144600,101741690,17850,17850,17850,17850,0
20240116,144500,101741690,17850,17850,17850,17850,98
20240116,144400,99992390,17850,17850,17850,17850,0
20240116,144300,99992390,17850,17850,17850,17850,50
20240116,144200,99099890,17850,17840,17850,17840,1122
20240116,144100,79076940,17840,17840,17840,17840,24
20240116,144000,78648780,17840,17840,17840,17840,0
20240116,143900,78648780,17840,17840,17840,17840,0
20240116,143800,78648780,17840,17840,17840,17840,0
20240116,143700,78648780,17840,17840,17840,17840,0
20240116,143600,78648780,17840,17840,17840,17840,0
20240116,143500,78648780,17840,17840,17840,17840,0
20240116,143400,78648780,17840,17840,17840,17840,0
20240116,143300,78648780,17840,17840,17840,17840,0
20240116,143200,78648780,17840,17840,17840,17840,0
20240116,143100,78648780,17840,17840,17840,17840,0
20240116,143000,78648780,17840,17840,17840,17840,0
20240116,142900,78648780,17840,17840,17840,17840,0
20240116,142800,78648780,17840,17840,17840,17840,0
20240116,142700,78648780,17840,17840,17840,17840,0
20240116,142600,78648780,17840,17840,17840,17840,0
20240116,142500,78648780,17840,17840,17840,17840,1
20240116,142400,78630940,17800,17800,17800,17800,0
20240116,142300,78630940,17800,17800,17800,17800,0
20240116,142200,78630940,17800,17800,17800,17800,0
20240116,142100,78630940,17800,17800,17800,17800,0
20240116,142000,78630940,17800,17800,17800,17800,0
20240116,141900,78630940,17800,17800,17800,17800,0
20240116,141800,78630940,17800,17800,17800,17800,0
20240116,141700,78630940,17800,17800,17800,17800,0
20240116,141600,78630940,17800,17800,17800,17800,0
20240116,141500,78630940,17800,17800,17800,17800,0
20240116,141400,78630940,17800,17800,17800,17800,0
20240116,141300,78630940,17800,17800,17800,17800,0
20240116,141200,78630940,17800,17800,17800,17800,0
20240116,141100,78630940,17800,17800,17800,17800,50
20240116,141000,77740940,17800,17800,17800,17800,0
20240116,140900,77740940,17800,17800,17800,17800,0
20240116,140800,77740940,17800,17800,17800,17800,0
20240116,140700,77740940,17800,17800,17800,17800,0
20240116,140600,77740940,17800,17800,17800,17800,0
20240116,140500,77740940,17800,17800,17800,17800,0
20240116,140400,77740940,17800,17800,17800,17800,0
20240116,140300,77740940,17800,17800,17800,17800,0
20240116,140200,77740940,17800,17800,17800,17800,0
20240116,140100,77740940,17800,17800,17800,17800,0
20240116,140000,77740940,17800,17800,17800,17800,0
20240116,135900,77740940,17800,17800,17800,17800,0
20240116,135800,77740940,17800,17800,17800,17800,0
20240116,135700,77740940,17800,17800,17800,17800,0
20240116,135600,77740940,17800,17800,17800,17800,0
20240116,135500,77740940,17800,17800,17800,17800,0
20240116,135400,77740940,17800,17800,17800,17800,0
20240116,135300,77740940,17800,17800,17800,17800,0
20240116,135200,77740940,17800,17800,17800,17800,0
20240116,135100,77740940,17800,17800,17800,17800,0
20240116,135000,77740940,17800,17800,17800,17800,0
20240116,134900,77740940,17800,17800,17800,17800,0
20240116,134800,77740940,17800,17800,17800,17800,0
20240116,134700,77740940,17800,17800,17800,17800,0
20240116,134600,77740940,17800,17800,17800,17800,0
20240116,134500,77740940,17800,17800,17800,17800,0
20240116,134400,77740940,17800,17800,17800,17800,0
20240116,134300,77740940,17800,17800,17800,17800,0
20240116,134200,77740940,17800,17800,17800,17800,0
20240116,134100,77740940,17800,17800,17800,17800,200
20240116,134000,74180940,17800,17800,17800,17800,0
20240116,133900,74180940,17800,17800,17800,17800,0
20240116,133800,74180940,17800,17800,17800,17800,400
20240116,133700,67060940,17850,17850,17850,17850,0
20240116,133600,67060940,17850,17850,17850,17850,0
20240116,133500,67060940,17850,17850,17850,17850,0
20240116,133400,67060940,17850,17850,17850,17850,0
20240116,133300,67060940,17850,17850,17850,17850,0
20240116,133200,67060940,17850,17850,17850,17850,20
20240116,133100,66703940,17840,17840,17840,17840,0
20240116,133000,66703940,17840,17840,17840,17840,0
20240116,132900,66703940,17840,17840,17840,17840,0
20240116,132800,66703940,17840,17840,17840,17840,0
20240116,132700,66703940,17840,17840,17840,17840,0
20240116,132600,66703940,17840,17840,17840,17840,0
20240116,132500,66703940,17840,17840,17840,17840,0
20240116,132400,66703940,17840,17840,17840,17840,0
20240116,132300,66703940,17840,17840,17840,17840,0
20240116,132200,66703940,17840,17840,17840,17840,0
20240116,132100,66703940,17840,17840,17840,17840,0
20240116,132000,66703940,17840,17840,17840,17840,0
20240116,131900,66703940,17840,17840,17840,17840,0
20240116,131800,66703940,17840,17840,17840,17840,0
20240116,131700,66703940,17840,17840,17840,17840,10
20240116,131600,66525540,17800,17800,17800,17800,0
20240116,131500,66525540,17800,17800,17800,17800,0
20240116,131400,66525540,17800,17800,17800,17800,0
20240116,131300,66525540,17800,17800,17800,17800,0
20240116,131200,66525540,17800,17800,17800,17800,0
20240116,131100,66525540,17800,17800,17800,17800,0
20240116,131000,66525540,17800,17800,17800,17800,0
20240116,130900,66525540,17800,17800,17800,17800,0
20240116,130800,66525540,17800,17800,17800,17800,0
20240116,130700,66525540,17800,17800,17800,17800,0
20240116,130600,66525540,17800,17800,17800,17800,0
20240116,130500,66525540,17800,17800,17800,17800,0
20240116,130400,66525540,17800,17800,17800,17800,0
20240116,130300,66525540,17800,17800,17800,17800,0
20240116,130200,66525540,17800,17800,17800,17800,0
20240116,130100,66525540,17800,17800,17800,17800,0
20240116,130000,66525540,17800,17800,17800,17800,0
20240116,125900,66525540,17800,17800,17800,17800,0
20240116,125800,66525540,17800,17800,17800,17800,0
20240116,125700,66525540,17800,17800,17800,17800,0
20240116,125600,66525540,17800,17800,17800,17800,0
20240116,125500,66525540,17800,17800,17800,17800,0
20240116,125400,66525540,17800,17800,17800,17800,0
20240116,125300,66525540,17800,17800,17800,17800,0
20240116,125200,66525540,17800,17800,17800,17800,0
20240116,125100,66525540,17800,17800,17800,17800,0
20240116,125000,66525540,17800,17800,17800,17800,0
20240116,124900,66525540,17800,17800,17800,17800,0
20240116,124800,66525540,17800,17800,17800,17800,0
20240116,124700,66525540,17800,17800,17800,17800,0
20240116,124600,66525540,17800,17800,17800,17800,0
20240116,124500,66525540,17800,17800,17800,17800,0
20240116,124400,66525540,17800,17800,17800,17800,0
20240116,124300,66525540,17800,17800,17800,17800,0
20240116,124200,66525540,17800,17800,17800,17800,0
20240116,124100,66525540,17800,17800,17800,17800,0
20240116,124000,66525540,17800,17800,17800,17800,0
20240116,123900,66525540,17800,17800,17800,17800,0
20240116,123800,66525540,17800,17800,17800,17800,0
20240116,123700,66525540,17800,17800,17800,17800,400
20240116,123600,59405540,17800,17800,17800,17800,0
20240116,123500,59405540,17800,17800,17800,17800,0
20240116,123400,59405540,17800,17800,17800,17800,0
20240116,123300,59405540,17800,17800,17800,17800,0
20240116,123200,59405540,17800,17800,17800,17800,0
20240116,123100,59405540,17800,17800,17800,17800,0
20240116,123000,59405540,17800,17800,17800,17800,0
20240116,122900,59405540,17800,17800,17800,17800,0
20240116,122800,59405540,17800,17800,17800,17800,0
20240116,122700,59405540,17800,17800,17800,17800,0
20240116,122600,59405540,17800,17800,17800,17800,0
20240116,122500,59405540,17800,17800,17800,17800,0
20240116,122400,59405540,17800,17800,17800,17800,0
20240116,122300,59405540,17800,17800,17800,17800,0
20240116,122200,59405540,17800,17800,17800,17800,0
20240116,122100,59405540,17800,17800,17800,17800,0
20240116,122000,59405540,17800,17800,17800,17800,0
20240116,121900,59405540,17800,17800,17800,17800,0
20240116,121800,59405540,17800,17800,17800,17800,0
20240116,121700,59405540,17800,17800,17800,17800,0
20240116,121600,59405540,17800,17800,17800,17800,0
20240116,121500,59405540,17800,17800,17800,17800,0
20240116,121400,59405540,17800,17800,17800,17800,0
20240116,121300,59405540,17800,17800,17800,17800,0
20240116,121200,59405540,17800,17800,17800,17800,0
20240116,121100,59405540,17800,17800,17800,17800,0
20240116,121000,59405540,17800,17800,17800,17800,0
20240116,120900,59405540,17800,17800,17800,17800,0
20240116,120800,59405540,17800,17800,17800,17800,0
20240116,120700,59405540,17800,17800,17800,17800,0
20240116,120600,59405540,17800,17800,17800,17800,0
20240116,120500,59405540,17800,17800,17800,17800,0
20240116,120400,59405540,17800,17800,17800,17800,0
20240116,120300,59405540,17800,17800,17800,17800,0
20240116,120200,59405540,17800,17800,17800,17800,0
20240116,120100,59405540,17800,17800,17800,17800,0
20240116,120000,59405540,17800,17800,17800,17800,0
20240116,115900,59405540,17800,17800,17800,17800,0
20240116,115800,59405540,17800,17800,17800,17800,0
20240116,115700,59405540,17800,17800,17800,17800,6
20240116,115600,59298740,17800,17800,17800,17800,0
20240116,115500,59298740,17800,17800,17800,17800,0
20240116,115400,59298740,17800,17800,17800,17800,0
20240116,115300,59298740,17800,17800,17800,17800,0
20240116,115200,59298740,17800,17800,17800,17800,40
20240116,115100,58586740,17800,17810,17810,17800,554
20240116,115000,48721000,17810,17810,17810,17810,0
20240116,114900,48721000,17810,17810,17810,17810,0
20240116,114800,48721000,17810,17810,17810,17810,0
20240116,114700,48721000,17810,17810,17810,17810,0
20240116,114600,48721000,17810,17810,17810,17810,0
20240116,114500,48721000,17810,17810,17810,17810,30
20240116,114400,48186700,17900,17900,17900,17900,0
20240116,114300,48186700,17900,17900,17900,17900,0
20240116,114200,48186700,17900,17900,17900,17900,0
20240116,114100,48186700,17900,17900,17900,17900,0
20240116,114000,48186700,17900,17900,17900,17900,0
20240116,113900,48186700,17900,17900,17900,17900,0
20240116,113800,48186700,17900,17900,17900,17900,0
20240116,113700,48186700,17900,17900,17900,17900,0
20240116,113600,48186700,17900,17900,17900,17900,0
20240116,113500,48186700,17900,17900,17900,17900,0
20240116,113400,48186700,17900,17900,17900,17900,0
20240116,113300,48186700,17900,17900,17900,17900,0
20240116,113200,48186700,17900,17900,17900,17900,0
20240116,113100,48186700,17900,17900,17900,17900,0
20240116,113000,48186700,17900,17900,17900,17900,0
20240116,112900,48186700,17900,17900,17900,17900,0
20240116,112800,48186700,17900,17900,17900,17900,0
20240116,112700,48186700,17900,17900,17900,17900,100
20240116,112600,46396700,17900,17900,17900,17900,0
20240116,112500,46396700,17900,17900,17900,17900,0
20240116,112400,46396700,17900,17900,17900,17900,0
20240116,112300,46396700,17900,17900,17900,17900,100
20240116,112200,44606700,17900,17900,17900,17900,0
20240116,112100,44606700,17900,17900,17900,17900,0
20240116,112000,44606700,17900,17900,17900,17900,0
20240116,111900,44606700,17900,17900,17900,17900,0
20240116,111800,44606700,17900,17900,17900,17900,0
20240116,111700,44606700,17900,17900,17900,17900,0
20240116,111600,44606700,17900,17900,17900,17900,0
20240116,111500,44606700,17900,17900,17900,17900,0
20240116,111400,44606700,17900,17900,17900,17900,0
20240116,111300,44606700,17900,17890,17900,17890,500
20240116,111200,35657700,17810,17810,17810,17810,0
20240116,111100,35657700,17810,17810,17810,17810,0
20240116,111000,35657700,17810,17810,17810,17810,0
20240116,110900,35657700,17810,17810,17810,17810,0
20240116,110800,35657700,17810,17810,17810,17810,0
20240116,110700,35657700,17810,17810,17810,17810,0
20240116,110600,35657700,17810,17810,17810,17810,0
20240116,110500,35657700,17810,17810,17810,17810,0
20240116,110400,35657700,17810,17810,17810,17810,0
20240116,110300,35657700,17810,17810,17810,17810,0
20240116,110200,35657700,17810,17810,17810,17810,0
20240116,110100,35657700,17810,17810,17810,17810,0
20240116,110000,35657700,17810,17810,17810,17810,0
20240116,105900,35657700,17810,17810,17810,17810,0
20240116,105800,35657700,17810,17810,17810,17810,0
20240116,105700,35657700,17810,17810,17810,17810,0
20240116,105600,35657700,17810,17810,17810,17810,0
20240116,105500,35657700,17810,17810,17810,17810,0
20240116,105400,35657700,17810,17810,17810,17810,0
20240116,105300,35657700,17810,17810,17810,17810,0
20240116,105200,35657700,17810,17810,17810,17810,100
20240116,105100,33876700,17750,17750,17750,17750,0
20240116,105000,33876700,17750,17750,17750,17750,0
20240116,104900,33876700,17750,17750,17750,17750,0
20240116,104800,33876700,17750,17750,17750,17750,0
20240116,104700,33876700,17750,17750,17750,17750,0
20240116,104600,33876700,17750,17750,17750,17750,0
20240116,104500,33876700,17750,17750,17750,17750,0
20240116,104400,33876700,17750,17750,17750,17750,0
20240116,104300,33876700,17750,17750,17750,17750,0
20240116,104200,33876700,17750,17750,17750,17750,0
20240116,104100,33876700,17750,17750,17750,17750,0
20240116,104000,33876700,17750,17750,17750,17750,0
20240116,103900,33876700,17750,17750,17750,17750,0
20240116,103800,33876700,17750,17750,17750,17750,0
20240116,103700,33876700,17750,17750,17750,17750,0
20240116,103600,33876700,17750,17750,17750,17750,0
20240116,103500,33876700,17750,17750,17750,17750,0
20240116,103400,33876700,17750,17750,17750,17750,0
20240116,103300,33876700,17750,17750,17750,17750,0
20240116,103200,33876700,17750,17750,17750,17750,0
20240116,103100,33876700,17750,17750,17750,17750,0
20240116,103000,33876700,17750,17750,17750,17750,0
20240116,102900,33876700,17750,17750,17750,17750,0
20240116,102800,33876700,17750,17750,17750,17750,0
20240116,102700,33876700,17750,17750,17750,17750,7
20240116,102600,33752450,17750,17750,17750,17750,0
20240116,102500,33752450,17750,17750,17750,17750,0
20240116,102400,33752450,17750,17750,17750,17750,0
20240116,102300,33752450,17750,17750,17750,17750,0
20240116,102200,33752450,17750,17750,17750,17750,0
20240116,102100,33752450,17750,17750,17750,17750,9
20240116,102000,33592700,17750,17750,17750,17750,0
20240116,101900,33592700,17750,17750,17750,17750,0
20240116,101800,33592700,17750,17750,17750,17750,0
20240116,101700,33592700,17750,17750,17750,17750,0
20240116,101600,33592700,17750,17750,17750,17750,0
20240116,101500,33592700,17750,17750,17750,17750,0
20240116,101400,33592700,17750,17750,17750,17750,0
20240116,101300,33592700,17750,17750,17750,17750,0
20240116,101200,33592700,17750,17750,17750,17750,0
20240116,101100,33592700,17750,17750,17750,17750,54
20240116,101000,32634200,17750,17750,17750,17750,46
20240116,100900,31817700,17750,17750,17750,17750,0
20240116,100800,31817700,17750,17750,17750,17750,0
20240116,100700,31817700,17750,17750,17750,17750,0
20240116,100600,31817700,17750,17750,17750,17750,0
20240116,100500,31817700,17750,17750,17750,17750,0
20240116,100400,31817700,17750,17750,17750,17750,0
20240116,100300,31817700,17750,17750,17750,17750,0
20240116,100200,31817700,17750,17750,17750,17750,0
20240116,100100,31817700,17750,17750,17750,17750,0
20240116,100000,31817700,17750,17750,17750,17750,0
20240116,095900,31817700,17750,17750,17750,17750,0
20240116,095800,31817700,17750,17760,17760,17750,940
20240116,095700,15128300,17760,17760,17760,17760,0
20240116,095600,15128300,17760,17760,17760,17760,0
20240116,095500,15128300,17760,17760,17760,17760,0
20240116,095400,15128300,17760,17760,17760,17760,60
20240116,095300,14062700,17800,17800,17800,17800,0
20240116,095200,14062700,17800,17800,17800,17800,0
20240116,095100,14062700,17800,17800,17800,17800,0
20240116,095000,14062700,17800,17800,17800,17800,100
20240116,094900,12282700,17800,17800,17800,17800,0
20240116,094800,12282700,17800,17800,17800,17800,0
20240116,094700,12282700,17800,17800,17800,17800,10
20240116,094600,12104700,17810,17810,17810,17810,0
20240116,094500,12104700,17810,17810,17810,17810,0
20240116,094400,12104700,17810,17810,17810,17810,0
20240116,094300,12104700,17810,17810,17810,17810,0
20240116,094200,12104700,17810,17810,17810,17810,0
20240116,094100,12104700,17810,17810,17810,17810,0
20240116,094000,12104700,17810,17810,17810,17810,0
20240116,093900,12104700,17810,17810,17810,17810,0
20240116,093800,12104700,17810,17810,17810,17810,0
20240116,093700,12104700,17810,17810,17810,17810,0
20240116,093600,12104700,17810,17810,17810,17810,0
20240116,093500,12104700,17810,17810,17810,17810,0
20240116,093400,12104700,17810,17810,17810,17810,0
20240116,093300,12104700,17810,17810,17810,17810,0
20240116,093200,12104700,17810,17810,17810,17810,0
20240116,093100,12104700,17810,17810,17810,17810,30
20240116,093000,11570400,17810,17810,17810,17810,0
20240116,092900,11570400,17810,17810,17810,17810,0
20240116,092800,11570400,17810,17810,17810,17810,0
20240116,092700,11570400,17810,17810,17810,17810,0
20240116,092600,11570400,17810,17810,17810,17810,0
20240116,092500,11570400,17810,17810,17810,17810,0
20240116,092400,11570400,17810,17810,17810,17810,270
20240116,092300,6761700,17880,17880,17880,17880,0
20240116,092200,6761700,17880,17880,17880,17880,0
20240116,092100,6761700,17880,17880,17880,17880,0
20240116,092000,6761700,17880,17880,17880,17880,100
20240116,091900,4973700,17900,17900,17900,17900,0
20240116,091800,4973700,17900,17900,17900,17900,0
20240116,091700,4973700,17900,17900,17900,17900,0
20240116,091600,4973700,17900,17900,17900,17900,0
20240116,091500,4973700,17900,17900,17900,17900,0
20240116,091400,4973700,17900,17900,17900,17900,28
20240116,091300,4472500,17890,17890,17890,17890,0
20240116,091200,4472500,17890,17890,17890,17890,250
20240116,091100,0,17750,17750,17750,17750,0
20240116,091000,0,17750,17750,17750,17750,0
20240116,090900,0,17750,17750,17750,17750,0
20240116,090800,0,17750,17750,17750,17750,0
20240116,090700,0,17750,17750,17750,17750,0
20240116,090600,0,17750,17750,17750,17750,0
20240116,090500,0,17750,17750,17750,17750,0
20240116,090400,0,17750,17750,17750,17750,0
20240116,090300,0,17750,17750,17750,17750,0
20240116,090200,0,17750,17750,17750,17750,0
20240116,090100,0,17750,17750,17750,17750,0
20240116,090000,0,17750,17750,17750,17750,0