KissMeData/092230/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,195800,107254800,50900,50900,50900,50900,14
20240102,195700,107254800,50900,50900,50900,50900,0
20240102,195600,107254800,50900,50900,50900,50900,0
20240102,195500,107254800,50900,50900,50900,50900,0
20240102,195400,107254800,50900,50900,50900,50900,0
20240102,195300,107254800,50900,50900,50900,50900,0
20240102,195200,107254800,50900,50900,50900,50900,0
20240102,195100,107254800,50900,50900,50900,50900,0
20240102,195000,107254800,50900,50900,50900,50900,0
20240102,194900,107254800,50900,50900,50900,50900,0
20240102,194800,107254800,50900,50900,50900,50900,0
20240102,194700,107254800,50900,50900,50900,50900,0
20240102,194600,107254800,50900,50900,50900,50900,0
20240102,194500,107254800,50900,50900,50900,50900,0
20240102,194400,107254800,50900,50900,50900,50900,0
20240102,194300,107254800,50900,50900,50900,50900,0
20240102,194200,107254800,50900,50900,50900,50900,0
20240102,194100,107254800,50900,50900,50900,50900,0
20240102,194000,107254800,50900,50900,50900,50900,0
20240102,193900,107254800,50900,50900,50900,50900,0
20240102,193800,107254800,50900,50900,50900,50900,0
20240102,193700,107254800,50900,50900,50900,50900,0
20240102,193600,107254800,50900,50900,50900,50900,0
20240102,193500,107254800,50900,50900,50900,50900,0
20240102,193400,107254800,50900,50900,50900,50900,0
20240102,193300,107254800,50900,50900,50900,50900,0
20240102,193200,107254800,50900,50900,50900,50900,0
20240102,193100,107254800,50900,50900,50900,50900,0
20240102,193000,107254800,50900,50900,50900,50900,0
20240102,192900,107254800,50900,50900,50900,50900,0
20240102,192800,107254800,50900,50900,50900,50900,14
20240102,192700,107254800,50900,50900,50900,50900,0
20240102,192600,107254800,50900,50900,50900,50900,0
20240102,192500,107254800,50900,50900,50900,50900,0
20240102,192400,107254800,50900,50900,50900,50900,0
20240102,192300,107254800,50900,50900,50900,50900,0
20240102,192200,107254800,50900,50900,50900,50900,0
20240102,192100,107254800,50900,50900,50900,50900,0
20240102,192000,107254800,50900,50900,50900,50900,0
20240102,191900,107254800,50900,50900,50900,50900,0
20240102,191800,107254800,50900,50900,50900,50900,0
20240102,191700,107254800,50900,50900,50900,50900,0
20240102,191600,107254800,50900,50900,50900,50900,0
20240102,191500,107254800,50900,50900,50900,50900,0
20240102,191400,107254800,50900,50900,50900,50900,0
20240102,191300,107254800,50900,50900,50900,50900,0
20240102,191200,107254800,50900,50900,50900,50900,0
20240102,191100,107254800,50900,50900,50900,50900,0
20240102,191000,107254800,50900,50900,50900,50900,0
20240102,190900,107254800,50900,50900,50900,50900,0
20240102,190800,107254800,50900,50900,50900,50900,0
20240102,190700,107254800,50900,50900,50900,50900,0
20240102,190600,107254800,50900,50900,50900,50900,0
20240102,190500,107254800,50900,50900,50900,50900,0
20240102,190400,107254800,50900,50900,50900,50900,0
20240102,190300,107254800,50900,50900,50900,50900,0
20240102,190200,107254800,50900,50900,50900,50900,0
20240102,190100,107254800,50900,50900,50900,50900,0
20240102,190000,107254800,50900,50900,50900,50900,0
20240102,185900,107254800,50900,50900,50900,50900,0
20240102,185800,107254800,50900,50900,50900,50900,14
20240102,185700,107254800,50900,50900,50900,50900,0
20240102,185600,107254800,50900,50900,50900,50900,0
20240102,185500,107254800,50900,50900,50900,50900,0
20240102,185400,107254800,50900,50900,50900,50900,0
20240102,185300,107254800,50900,50900,50900,50900,0
20240102,185200,107254800,50900,50900,50900,50900,0
20240102,185100,107254800,50900,50900,50900,50900,0
20240102,185000,107254800,50900,50900,50900,50900,0
20240102,184900,107254800,50900,50900,50900,50900,0
20240102,184800,107254800,50900,50900,50900,50900,0
20240102,184700,107254800,50900,50900,50900,50900,0
20240102,184600,107254800,50900,50900,50900,50900,0
20240102,184500,107254800,50900,50900,50900,50900,0
20240102,184400,107254800,50900,50900,50900,50900,0
20240102,184300,107254800,50900,50900,50900,50900,0
20240102,184200,107254800,50900,50900,50900,50900,0
20240102,184100,107254800,50900,50900,50900,50900,0
20240102,184000,107254800,50900,50900,50900,50900,0
20240102,183900,107254800,50900,50900,50900,50900,0
20240102,183800,107254800,50900,50900,50900,50900,0
20240102,183700,107254800,50900,50900,50900,50900,0
20240102,183600,107254800,50900,50900,50900,50900,0
20240102,183500,107254800,50900,50900,50900,50900,0
20240102,183400,107254800,50900,50900,50900,50900,0
20240102,183300,107254800,50900,50900,50900,50900,0
20240102,183200,107254800,50900,50900,50900,50900,0
20240102,183100,107254800,50900,50900,50900,50900,0
20240102,183000,107254800,50900,50900,50900,50900,0
20240102,182900,107254800,50900,50900,50900,50900,0
20240102,182800,107254800,50900,50900,50900,50900,14
20240102,182700,107254800,50900,50900,50900,50900,0
20240102,182600,107254800,50900,50900,50900,50900,0
20240102,182500,107254800,50900,50900,50900,50900,0
20240102,182400,107254800,50900,50900,50900,50900,0
20240102,182300,107254800,50900,50900,50900,50900,0
20240102,182200,107254800,50900,50900,50900,50900,0
20240102,182100,107254800,50900,50900,50900,50900,0
20240102,182000,107254800,50900,50900,50900,50900,0
20240102,181900,107254800,50900,50900,50900,50900,0
20240102,181800,107254800,50900,50900,50900,50900,0
20240102,181700,107254800,50900,50900,50900,50900,0
20240102,181600,107254800,50900,50900,50900,50900,0
20240102,181500,107254800,50900,50900,50900,50900,0
20240102,181400,107254800,50900,50900,50900,50900,0
20240102,181300,107254800,50900,50900,50900,50900,0
20240102,181200,107254800,50900,50900,50900,50900,0
20240102,181100,107254800,50900,50900,50900,50900,0
20240102,181000,107254800,50900,50900,50900,50900,0
20240102,180900,107254800,50900,50900,50900,50900,0
20240102,180800,107254800,50900,50900,50900,50900,0
20240102,180700,107254800,50900,50900,50900,50900,0
20240102,180600,107254800,50900,50900,50900,50900,0
20240102,180500,107254800,50900,50900,50900,50900,0
20240102,180400,107254800,50900,50900,50900,50900,0
20240102,180300,107254800,50900,50900,50900,50900,0
20240102,180200,107254800,50900,50900,50900,50900,0
20240102,180100,107254800,50900,50900,50900,50900,0
20240102,180000,107254800,50900,50900,50900,50900,0
20240102,175900,107254800,50900,50900,50900,50900,0
20240102,175800,107254800,50900,50900,50900,50900,14
20240102,175700,107254800,50900,50900,50900,50900,0
20240102,175600,107254800,50900,50900,50900,50900,0
20240102,175500,107254800,50900,50900,50900,50900,0
20240102,175400,107254800,50900,50900,50900,50900,0
20240102,175300,107254800,50900,50900,50900,50900,0
20240102,175200,107254800,50900,50900,50900,50900,0
20240102,175100,107254800,50900,50900,50900,50900,0
20240102,175000,107254800,50900,50900,50900,50900,0
20240102,174900,107254800,50900,50900,50900,50900,0
20240102,174800,107254800,50900,50900,50900,50900,0
20240102,174700,107254800,50900,50900,50900,50900,0
20240102,174600,107254800,50900,50900,50900,50900,0
20240102,174500,107254800,50900,50900,50900,50900,0
20240102,174400,107254800,50900,50900,50900,50900,0
20240102,174300,107254800,50900,50900,50900,50900,0
20240102,174200,107254800,50900,50900,50900,50900,0
20240102,174100,107254800,50900,50900,50900,50900,0
20240102,174000,107254800,50900,50900,50900,50900,0
20240102,173900,107254800,50900,50900,50900,50900,0
20240102,173800,107254800,50900,50900,50900,50900,0
20240102,173700,107254800,50900,50900,50900,50900,0
20240102,173600,107254800,50900,50900,50900,50900,0
20240102,173500,107254800,50900,50900,50900,50900,0
20240102,173400,107254800,50900,50900,50900,50900,0
20240102,173300,107254800,50900,50900,50900,50900,0
20240102,173200,107254800,50900,50900,50900,50900,0
20240102,173100,107254800,50900,50900,50900,50900,0
20240102,173000,107254800,50900,50900,50900,50900,0
20240102,172900,107254800,50900,50900,50900,50900,0
20240102,172800,107254800,50900,50900,50900,50900,14
20240102,172700,107254800,50900,50900,50900,50900,0
20240102,172600,107254800,50900,50900,50900,50900,0
20240102,172500,107254800,50900,50900,50900,50900,0
20240102,172400,107254800,50900,50900,50900,50900,0
20240102,172300,107254800,50900,50900,50900,50900,0
20240102,172200,107254800,50900,50900,50900,50900,0
20240102,172100,107254800,50900,50900,50900,50900,0
20240102,172000,107254800,50900,50900,50900,50900,0
20240102,171900,107254800,50900,50900,50900,50900,0
20240102,171800,107254800,50900,50900,50900,50900,0
20240102,171700,107254800,50900,50900,50900,50900,0
20240102,171600,107254800,50900,50900,50900,50900,0
20240102,171500,107254800,50900,50900,50900,50900,0
20240102,171400,107254800,50900,50900,50900,50900,0
20240102,171300,107254800,50900,50900,50900,50900,0
20240102,171200,107254800,50900,50900,50900,50900,0
20240102,171100,107254800,50900,50900,50900,50900,0
20240102,171000,107254800,50900,50900,50900,50900,0
20240102,170900,107254800,50900,50900,50900,50900,0
20240102,170800,107254800,50900,50900,50900,50900,0
20240102,170700,107254800,50900,50900,50900,50900,0
20240102,170600,107254800,50900,50900,50900,50900,0
20240102,170500,107254800,50900,50900,50900,50900,0
20240102,170400,107254800,50900,50900,50900,50900,0
20240102,170300,107254800,50900,50900,50900,50900,0
20240102,170200,107254800,50900,50900,50900,50900,0
20240102,170100,107254800,50900,50900,50900,50900,0
20240102,170000,107254800,50900,50900,50900,50900,0
20240102,165900,107254800,50900,50900,50900,50900,0
20240102,165800,107254800,50900,50900,50900,50900,14
20240102,165700,107254800,50900,50900,50900,50900,0
20240102,165600,107254800,50900,50900,50900,50900,0
20240102,165500,107254800,50900,50900,50900,50900,0
20240102,165400,107254800,50900,50900,50900,50900,0
20240102,165300,107254800,50900,50900,50900,50900,0
20240102,165200,107254800,50900,50900,50900,50900,0
20240102,165100,107254800,50900,50900,50900,50900,0
20240102,165000,107254800,50900,50900,50900,50900,0
20240102,164900,107254800,50900,50900,50900,50900,0
20240102,164800,107254800,50900,50900,50900,50900,0
20240102,164700,107254800,50900,50900,50900,50900,0
20240102,164600,107254800,50900,50900,50900,50900,0
20240102,164500,107254800,50900,50900,50900,50900,0
20240102,164400,107254800,50900,50900,50900,50900,0
20240102,164300,107254800,50900,50900,50900,50900,0
20240102,164200,107254800,50900,50900,50900,50900,0
20240102,164100,107254800,50900,50900,50900,50900,0
20240102,164000,107254800,50900,50900,50900,50900,0
20240102,163900,107254800,50900,50900,50900,50900,0
20240102,163800,107254800,50900,50900,50900,50900,0
20240102,163700,107254800,50900,50900,50900,50900,0
20240102,163600,107254800,50900,50900,50900,50900,0
20240102,163500,107254800,50900,50900,50900,50900,0
20240102,163400,107254800,50900,50900,50900,50900,0
20240102,163300,107254800,50900,50900,50900,50900,0
20240102,163200,107254800,50900,50900,50900,50900,0
20240102,163100,107254800,50900,50900,50900,50900,0
20240102,163000,107254800,50900,50900,50900,50900,0
20240102,162900,107254800,50900,50900,50900,50900,0
20240102,162800,107254800,50900,50900,50900,50900,14
20240102,162700,107254800,50900,50900,50900,50900,0
20240102,162600,107254800,50900,50900,50900,50900,0
20240102,162500,107254800,50900,50900,50900,50900,0
20240102,162400,107254800,50900,50900,50900,50900,0
20240102,162300,107254800,50900,50900,50900,50900,0
20240102,162200,107254800,50900,50900,50900,50900,0
20240102,162100,107254800,50900,50900,50900,50900,0
20240102,162000,107254800,50900,50900,50900,50900,0
20240102,161900,107254800,50900,50900,50900,50900,0
20240102,161800,107254800,50900,50900,50900,50900,0
20240102,161700,107254800,50900,50900,50900,50900,0
20240102,161600,107254800,50900,50900,50900,50900,0
20240102,161500,107254800,50900,50900,50900,50900,0
20240102,161400,107254800,50900,50900,50900,50900,0
20240102,161300,107254800,50900,50900,50900,50900,0
20240102,161200,107254800,50900,50900,50900,50900,0
20240102,161100,107254800,50900,50900,50900,50900,0
20240102,161000,107254800,50900,50900,50900,50900,0
20240102,160900,107254800,50900,50900,50900,50900,0
20240102,160800,107254800,50900,50900,50900,50900,0
20240102,160700,107254800,50900,50900,50900,50900,0
20240102,160600,107254800,50900,50900,50900,50900,0
20240102,160500,107254800,50900,50900,50900,50900,0
20240102,160400,107254800,50900,50900,50900,50900,0
20240102,160300,107254800,50900,50900,50900,50900,0
20240102,160200,107254800,50900,50900,50900,50900,0
20240102,160100,107254800,50900,50900,50900,50900,0
20240102,160000,107254800,50900,50900,50900,50900,0
20240102,155900,107254800,50900,50900,50900,50900,0
20240102,155800,107254800,50900,50900,50900,50900,14
20240102,155700,107254800,50900,50900,50900,50900,0
20240102,155600,107254800,50900,50900,50900,50900,0
20240102,155500,107254800,50900,50900,50900,50900,0
20240102,155400,107254800,50900,50900,50900,50900,0
20240102,155300,107254800,50900,50900,50900,50900,0
20240102,155200,107254800,50900,50900,50900,50900,0
20240102,155100,107254800,50900,50900,50900,50900,0
20240102,155000,107254800,50900,50900,50900,50900,0
20240102,154900,107254800,50900,50900,50900,50900,0
20240102,154800,107254800,50900,50900,50900,50900,0
20240102,154700,107254800,50900,50900,50900,50900,0
20240102,154600,107254800,50900,50900,50900,50900,0
20240102,154500,107254800,50900,50900,50900,50900,0
20240102,154400,107254800,50900,50900,50900,50900,0
20240102,154300,107254800,50900,50900,50900,50900,0
20240102,154200,107254800,50900,50900,50900,50900,0
20240102,154100,107254800,50900,50900,50900,50900,0
20240102,154000,107254800,50900,50900,50900,50900,0
20240102,153900,107254800,50900,50900,50900,50900,0
20240102,153800,107254800,50900,50900,50900,50900,0
20240102,153700,107254800,50900,50900,50900,50900,0
20240102,153600,107254800,50900,50900,50900,50900,0
20240102,153500,107254800,50900,50900,50900,50900,0
20240102,153400,107254800,50900,50900,50900,50900,0
20240102,153300,107254800,50900,50900,50900,50900,0
20240102,153200,107254800,50900,50900,50900,50900,0
20240102,153100,107254800,50900,50900,50900,50900,0
20240102,153000,107254800,50900,50900,50900,50900,14
20240102,152900,106542200,50800,50800,50800,50800,0
20240102,152800,106542200,50800,50800,50800,50800,0
20240102,152700,106542200,50800,50800,50800,50800,0
20240102,152600,106542200,50800,50800,50800,50800,0
20240102,152500,106542200,50800,50800,50800,50800,0
20240102,152400,106542200,50800,50800,50800,50800,0
20240102,152300,106542200,50800,50800,50800,50800,0
20240102,152200,106542200,50800,50800,50800,50800,0
20240102,152100,106542200,50800,50800,50800,50800,0
20240102,152000,106542200,50800,50800,50800,50800,0
20240102,151900,106542200,50800,50800,50800,50800,0
20240102,151800,106542200,50800,50800,50800,50800,0
20240102,151700,106542200,50800,50800,50800,50800,0
20240102,151600,106542200,50800,50800,50800,50800,0
20240102,151500,106542200,50800,50800,50800,50800,117
20240102,151400,100598600,50800,50800,50800,50800,0
20240102,151300,100598600,50800,50800,50800,50800,0
20240102,151200,100598600,50800,50800,50800,50800,0
20240102,151100,100598600,50800,50800,50800,50800,0
20240102,151000,100598600,50800,50800,50800,50800,6
20240102,150900,100293800,50900,50900,50900,50900,0
20240102,150800,100293800,50900,50800,50900,50800,35
20240102,150700,98512800,50800,50800,50800,50800,0
20240102,150600,98512800,50800,50800,50800,50800,1
20240102,150500,98462000,50900,50900,50900,50900,0
20240102,150400,98462000,50900,50900,50900,50900,0
20240102,150300,98462000,50900,50900,50900,50900,0
20240102,150200,98462000,50900,50900,50900,50900,0
20240102,150100,98462000,50900,50900,50900,50900,3
20240102,150000,98309300,50800,50800,50800,50800,0
20240102,145900,98309300,50800,50800,50800,50800,0
20240102,145800,98309300,50800,50800,50800,50800,0
20240102,145700,98309300,50800,50800,50800,50800,180
20240102,145600,89165300,50800,50800,50800,50800,0
20240102,145500,89165300,50800,50800,50800,50800,0
20240102,145400,89165300,50800,50800,50800,50800,0
20240102,145300,89165300,50800,50800,50800,50800,0
20240102,145200,89165300,50800,50800,50800,50800,0
20240102,145100,89165300,50800,50800,50800,50800,0
20240102,145000,89165300,50800,50800,50800,50800,0
20240102,144900,89165300,50800,50800,50800,50800,0
20240102,144800,89165300,50800,50800,50800,50800,0
20240102,144700,89165300,50800,50800,50800,50800,0
20240102,144600,89165300,50800,50800,50800,50800,0
20240102,144500,89165300,50800,50800,50800,50800,0
20240102,144400,89165300,50800,50800,50800,50800,0
20240102,144300,89165300,50800,50800,50800,50800,0
20240102,144200,89165300,50800,50800,50800,50800,0
20240102,144100,89165300,50800,50800,50800,50800,18
20240102,144000,88250900,50900,50900,50900,50900,1
20240102,143900,88200000,50800,50800,50800,50800,2
20240102,143800,88098400,50900,50900,50900,50900,0
20240102,143700,88098400,50900,50900,50900,50900,0
20240102,143600,88098400,50900,50900,50900,50900,1
20240102,143500,88047500,50900,50900,50900,50900,0
20240102,143400,88047500,50900,50900,50900,50900,0
20240102,143300,88047500,50900,50900,50900,50900,0
20240102,143200,88047500,50900,50900,50900,50900,0
20240102,143100,88047500,50900,50900,50900,50900,0
20240102,143000,88047500,50900,50900,50900,50900,0
20240102,142900,88047500,50900,50900,50900,50900,0
20240102,142800,88047500,50900,50900,50900,50900,0
20240102,142700,88047500,50900,50900,50900,50900,0
20240102,142600,88047500,50900,50900,50900,50900,3
20240102,142500,87894800,50900,50900,50900,50900,0
20240102,142400,87894800,50900,50900,50900,50900,0
20240102,142300,87894800,50900,50900,50900,50900,0
20240102,142200,87894800,50900,50900,50900,50900,0
20240102,142100,87894800,50900,50900,50900,50900,0
20240102,142000,87894800,50900,50900,50900,50900,0
20240102,141900,87894800,50900,50900,50900,50900,3
20240102,141800,87742100,50800,50800,50800,50800,0
20240102,141700,87742100,50800,50800,50800,50800,0
20240102,141600,87742100,50800,50800,50800,50800,0
20240102,141500,87742100,50800,50800,50800,50800,0
20240102,141400,87742100,50800,50800,50800,50800,0
20240102,141300,87742100,50800,50800,50800,50800,0
20240102,141200,87742100,50800,50800,50800,50800,0
20240102,141100,87742100,50800,50800,50800,50800,0
20240102,141000,87742100,50800,50800,50800,50800,0
20240102,140900,87742100,50800,50800,50800,50800,0
20240102,140800,87742100,50800,50800,50800,50800,0
20240102,140700,87742100,50800,50800,50800,50800,0
20240102,140600,87742100,50800,50800,50800,50800,0
20240102,140500,87742100,50800,50800,50800,50800,0
20240102,140400,87742100,50800,50800,50800,50800,0
20240102,140300,87742100,50800,50800,50800,50800,0
20240102,140200,87742100,50800,50800,50800,50800,0
20240102,140100,87742100,50800,50800,50800,50800,0
20240102,140000,87742100,50800,50800,50800,50800,0
20240102,135900,87742100,50800,50800,50800,50800,0
20240102,135800,87742100,50800,50800,50800,50800,0
20240102,135700,87742100,50800,50800,50800,50800,0
20240102,135600,87742100,50800,50800,50800,50800,0
20240102,135500,87742100,50800,50800,50800,50800,0
20240102,135400,87742100,50800,50800,50800,50800,0
20240102,135300,87742100,50800,50800,50800,50800,0
20240102,135200,87742100,50800,50800,50800,50800,2
20240102,135100,87640500,50800,50800,50800,50800,0
20240102,135000,87640500,50800,50800,50800,50800,9
20240102,134900,87183300,50800,50800,50800,50800,10
20240102,134800,86675300,50700,50700,50700,50700,0
20240102,134700,86675300,50700,50700,50700,50700,0
20240102,134600,86675300,50700,50700,50700,50700,0
20240102,134500,86675300,50700,50700,50700,50700,0
20240102,134400,86675300,50700,50700,50700,50700,0
20240102,134300,86675300,50700,50700,50700,50700,0
20240102,134200,86675300,50700,50700,50700,50700,3
20240102,134100,86523200,50700,50700,50700,50700,0
20240102,134000,86523200,50700,50700,50700,50700,0
20240102,133900,86523200,50700,50700,50700,50700,0
20240102,133800,86523200,50700,50700,50700,50700,0
20240102,133700,86523200,50700,50700,50700,50700,0
20240102,133600,86523200,50700,50700,50700,50700,20
20240102,133500,85509200,50700,50700,50700,50700,21
20240102,133400,84444500,50700,50700,50700,50700,2
20240102,133300,84343100,50700,50700,50700,50700,0
20240102,133200,84343100,50700,50700,50700,50700,0
20240102,133100,84343100,50700,50700,50700,50700,0
20240102,133000,84343100,50700,50700,50700,50700,0
20240102,132900,84343100,50700,50700,50700,50700,0
20240102,132800,84343100,50700,50700,50700,50700,0
20240102,132700,84343100,50700,50700,50700,50700,0
20240102,132600,84343100,50700,50700,50700,50700,0
20240102,132500,84343100,50700,50700,50700,50700,0
20240102,132400,84343100,50700,50700,50700,50700,1
20240102,132300,84292400,50700,50700,50700,50700,2
20240102,132200,84191000,50700,50700,50700,50700,0
20240102,132100,84191000,50700,50700,50700,50700,0
20240102,132000,84191000,50700,50700,50700,50700,0
20240102,131900,84191000,50700,50700,50700,50700,0
20240102,131800,84191000,50700,50700,50700,50700,0
20240102,131700,84191000,50700,50700,50700,50700,0
20240102,131600,84191000,50700,50700,50700,50700,0
20240102,131500,84191000,50700,50700,50700,50700,0
20240102,131400,84191000,50700,50700,50700,50700,0
20240102,131300,84191000,50700,50700,50700,50700,1
20240102,131200,84140300,50600,50600,50600,50600,0
20240102,131100,84140300,50600,50600,50600,50600,0
20240102,131000,84140300,50600,50600,50600,50600,16
20240102,130900,83330700,50600,50600,50600,50600,0
20240102,130800,83330700,50600,50600,50600,50600,0
20240102,130700,83330700,50600,50600,50600,50600,0
20240102,130600,83330700,50600,50600,50600,50600,4
20240102,130500,83128300,50700,50700,50700,50700,0
20240102,130400,83128300,50700,50700,50700,50700,0
20240102,130300,83128300,50700,50700,50700,50700,0
20240102,130200,83128300,50700,50700,50700,50700,0
20240102,130100,83128300,50700,50700,50700,50700,0
20240102,130000,83128300,50700,50700,50700,50700,0
20240102,125900,83128300,50700,50700,50700,50700,0
20240102,125800,83128300,50700,50700,50700,50700,0
20240102,125700,83128300,50700,50700,50700,50700,0
20240102,125600,83128300,50700,50700,50700,50700,0
20240102,125500,83128300,50700,50700,50700,50700,0
20240102,125400,83128300,50700,50700,50700,50700,0
20240102,125300,83128300,50700,50700,50700,50700,0
20240102,125200,83128300,50700,50700,50700,50700,0
20240102,125100,83128300,50700,50700,50700,50700,0
20240102,125000,83128300,50700,50700,50700,50700,0
20240102,124900,83128300,50700,50700,50700,50700,0
20240102,124800,83128300,50700,50700,50700,50700,1
20240102,124700,83077600,50600,50600,50600,50600,0
20240102,124600,83077600,50600,50600,50600,50600,0
20240102,124500,83077600,50600,50600,50600,50600,0
20240102,124400,83077600,50600,50600,50600,50600,0
20240102,124300,83077600,50600,50600,50600,50600,0
20240102,124200,83077600,50600,50600,50600,50600,0
20240102,124100,83077600,50600,50600,50600,50600,0
20240102,124000,83077600,50600,50600,50600,50600,0
20240102,123900,83077600,50600,50600,50600,50600,0
20240102,123800,83077600,50600,50600,50600,50600,13
20240102,123700,82419800,50600,50600,50600,50600,1
20240102,123600,82369200,50600,50600,50600,50600,0
20240102,123500,82369200,50600,50600,50600,50600,0
20240102,123400,82369200,50600,50600,50600,50600,0
20240102,123300,82369200,50600,50600,50600,50600,0
20240102,123200,82369200,50600,50600,50600,50600,0
20240102,123100,82369200,50600,50600,50600,50600,0
20240102,123000,82369200,50600,50600,50600,50600,0
20240102,122900,82369200,50600,50600,50600,50600,0
20240102,122800,82369200,50600,50600,50600,50600,5
20240102,122700,82116200,50600,50600,50600,50600,0
20240102,122600,82116200,50600,50600,50600,50600,0
20240102,122500,82116200,50600,50600,50600,50600,0
20240102,122400,82116200,50600,50600,50600,50600,1
20240102,122300,82065600,50600,50600,50600,50600,0
20240102,122200,82065600,50600,50600,50600,50600,0
20240102,122100,82065600,50600,50600,50600,50600,12
20240102,122000,81458400,50600,50600,50600,50600,0
20240102,121900,81458400,50600,50600,50600,50600,29
20240102,121800,79991000,50600,50600,50600,50600,3
20240102,121700,79839200,50600,50600,50600,50600,6
20240102,121600,79535600,50600,50700,50700,50600,37
20240102,121500,77663000,50800,51000,51000,50800,629
20240102,121400,45702400,51200,51200,51200,51200,0
20240102,121300,45702400,51200,51200,51200,51200,0
20240102,121200,45702400,51200,51200,51200,51200,0
20240102,121100,45702400,51200,51200,51200,51200,0
20240102,121000,45702400,51200,51200,51200,51200,0
20240102,120900,45702400,51200,51200,51200,51200,0
20240102,120800,45702400,51200,51200,51200,51200,0
20240102,120700,45702400,51200,51200,51200,51200,0
20240102,120600,45702400,51200,51200,51200,51200,0
20240102,120500,45702400,51200,51200,51200,51200,0
20240102,120400,45702400,51200,51200,51200,51200,0
20240102,120300,45702400,51200,51200,51200,51200,0
20240102,120200,45702400,51200,51200,51200,51200,0
20240102,120100,45702400,51200,51200,51200,51200,0
20240102,120000,45702400,51200,51200,51200,51200,0
20240102,115900,45702400,51200,51200,51200,51200,0
20240102,115800,45702400,51200,51200,51200,51200,0
20240102,115700,45702400,51200,51200,51200,51200,0
20240102,115600,45702400,51200,51200,51200,51200,0
20240102,115500,45702400,51200,51200,51200,51200,0
20240102,115400,45702400,51200,51200,51200,51200,0
20240102,115300,45702400,51200,51200,51200,51200,0
20240102,115200,45702400,51200,51200,51200,51200,0
20240102,115100,45702400,51200,51200,51200,51200,0
20240102,115000,45702400,51200,51200,51200,51200,0
20240102,114900,45702400,51200,51200,51200,51200,21
20240102,114800,44627200,51000,51000,51000,51000,0
20240102,114700,44627200,51000,51000,51000,51000,0
20240102,114600,44627200,51000,51000,51000,51000,0
20240102,114500,44627200,51000,51000,51000,51000,0
20240102,114400,44627200,51000,51000,51000,51000,0
20240102,114300,44627200,51000,51000,51000,51000,0
20240102,114200,44627200,51000,51000,51000,51000,0
20240102,114100,44627200,51000,51000,51000,51000,0
20240102,114000,44627200,51000,51000,51000,51000,0
20240102,113900,44627200,51000,51000,51000,51000,0
20240102,113800,44627200,51000,51100,51100,51000,30
20240102,113700,43096300,51300,51300,51300,51300,1
20240102,113600,43045000,51100,51100,51100,51100,0
20240102,113500,43045000,51100,51100,51100,51100,0
20240102,113400,43045000,51100,51100,51100,51100,0
20240102,113300,43045000,51100,51100,51100,51100,0
20240102,113200,43045000,51100,51100,51100,51100,0
20240102,113100,43045000,51100,51100,51100,51100,0
20240102,113000,43045000,51100,51100,51100,51100,0
20240102,112900,43045000,51100,51100,51100,51100,0
20240102,112800,43045000,51100,51100,51100,51100,0
20240102,112700,43045000,51100,51100,51100,51100,0
20240102,112600,43045000,51100,51100,51100,51100,0
20240102,112500,43045000,51100,51100,51100,51100,0
20240102,112400,43045000,51100,51100,51100,51100,0
20240102,112300,43045000,51100,51100,51100,51100,0
20240102,112200,43045000,51100,51100,51100,51100,0
20240102,112100,43045000,51100,51100,51100,51100,0
20240102,112000,43045000,51100,51100,51100,51100,0
20240102,111900,43045000,51100,51100,51100,51100,0
20240102,111800,43045000,51100,51100,51100,51100,0
20240102,111700,43045000,51100,51100,51100,51100,0
20240102,111600,43045000,51100,51100,51100,51100,0
20240102,111500,43045000,51100,51100,51100,51100,0
20240102,111400,43045000,51100,51100,51100,51100,300
20240102,111300,27715000,51100,51100,51100,51100,0
20240102,111200,27715000,51100,51100,51100,51100,0
20240102,111100,27715000,51100,51100,51100,51100,0
20240102,111000,27715000,51100,51100,51100,51100,0
20240102,110900,27715000,51100,51100,51100,51100,0
20240102,110800,27715000,51100,51100,51100,51100,0
20240102,110700,27715000,51100,51100,51100,51100,0
20240102,110600,27715000,51100,51100,51100,51100,0
20240102,110500,27715000,51100,51100,51100,51100,94
20240102,110400,22911600,51100,51100,51100,51100,0
20240102,110300,22911600,51100,51100,51100,51100,0
20240102,110200,22911600,51100,51100,51100,51100,0
20240102,110100,22911600,51100,51100,51100,51100,0
20240102,110000,22911600,51100,51100,51100,51100,1
20240102,105900,22860500,51100,51100,51100,51100,0
20240102,105800,22860500,51100,51100,51100,51100,5
20240102,105700,22605000,51100,51100,51100,51100,0
20240102,105600,22605000,51100,51100,51100,51100,0
20240102,105500,22605000,51100,51100,51100,51100,5
20240102,105400,22349500,51200,51300,51300,51200,14
20240102,105300,21631700,51100,51100,51100,51100,0
20240102,105200,21631700,51100,51100,51100,51100,0
20240102,105100,21631700,51100,51100,51100,51100,0
20240102,105000,21631700,51100,51100,51100,51100,0
20240102,104900,21631700,51100,51100,51100,51100,0
20240102,104800,21631700,51100,51100,51100,51100,0
20240102,104700,21631700,51100,51100,51100,51100,0
20240102,104600,21631700,51100,51100,51100,51100,0
20240102,104500,21631700,51100,51300,51300,51100,280
20240102,104400,7321800,51500,51500,51500,51500,0
20240102,104300,7321800,51500,51500,51500,51500,0
20240102,104200,7321800,51500,51400,51500,51400,9
20240102,104100,6858600,51300,51300,51300,51300,0
20240102,104000,6858600,51300,51300,51300,51300,5
20240102,103900,6602100,51500,51500,51500,51500,0
20240102,103800,6602100,51500,51500,51500,51500,21
20240102,103700,5520600,51500,51500,51500,51500,0
20240102,103600,5520600,51500,51400,51500,51300,6
20240102,103500,5212500,51400,51400,51400,51400,0
20240102,103400,5212500,51400,51400,51400,51400,0
20240102,103300,5212500,51400,51400,51400,51400,2
20240102,103200,5109700,51400,51400,51400,51400,0
20240102,103100,5109700,51400,51400,51400,51400,0
20240102,103000,5109700,51400,51400,51400,51400,0
20240102,102900,5109700,51400,51400,51400,51400,0
20240102,102800,5109700,51400,51400,51400,51400,0
20240102,102700,5109700,51400,51400,51400,51400,0
20240102,102600,5109700,51400,51400,51400,51400,0
20240102,102500,5109700,51400,51400,51400,51400,3
20240102,102400,4955500,51300,51300,51300,51300,0
20240102,102300,4955500,51300,51300,51300,51300,0
20240102,102200,4955500,51300,51300,51300,51300,0
20240102,102100,4955500,51300,51300,51300,51300,0
20240102,102000,4955500,51300,51300,51300,51300,0
20240102,101900,4955500,51300,51300,51300,51300,0
20240102,101800,4955500,51300,51300,51300,51300,0
20240102,101700,4955500,51300,51300,51300,51300,1
20240102,101600,4904200,51200,51400,51400,51200,32
20240102,101500,3263800,51400,51400,51400,51400,1
20240102,101400,3212400,51500,51500,51500,51500,0
20240102,101300,3212400,51500,51500,51500,51500,0
20240102,101200,3212400,51500,51500,51500,51500,10
20240102,101100,2697400,51500,51500,51500,51500,1
20240102,101000,2645900,51700,51700,51700,51700,0
20240102,100900,2645900,51700,51700,51700,51700,0
20240102,100800,2645900,51700,51700,51700,51700,0
20240102,100700,2645900,51700,51700,51700,51700,0
20240102,100600,2645900,51700,51700,51700,51700,0
20240102,100500,2645900,51700,51700,51700,51700,0
20240102,100400,2645900,51700,51700,51700,51700,0
20240102,100300,2645900,51700,51700,51700,51700,0
20240102,100200,2645900,51700,51700,51700,51700,2
20240102,100100,2542500,51700,51700,51900,51700,4
20240102,100000,2335500,51900,51900,51900,51900,45