KissMeData/000850/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,183200,61039250,31100,31100,31100,31100,83
20240115,183100,61039250,31100,31100,31100,31100,0
20240115,183000,61039250,31100,31100,31100,31100,0
20240115,182900,61039250,31100,31100,31100,31100,0
20240115,182800,61039250,31100,31100,31100,31100,0
20240115,182700,61039250,31100,31100,31100,31100,0
20240115,182600,61039250,31100,31100,31100,31100,0
20240115,182500,61039250,31100,31100,31100,31100,0
20240115,182400,61039250,31100,31100,31100,31100,0
20240115,182300,61039250,31100,31100,31100,31100,0
20240115,182200,61039250,31100,31100,31100,31100,0
20240115,182100,61039250,31100,31100,31100,31100,0
20240115,182000,61039250,31100,31100,31100,31100,0
20240115,181900,61039250,31100,31100,31100,31100,0
20240115,181800,61039250,31100,31100,31100,31100,0
20240115,181700,61039250,31100,31100,31100,31100,0
20240115,181600,61039250,31100,31100,31100,31100,0
20240115,181500,61039250,31100,31100,31100,31100,0
20240115,181400,61039250,31100,31100,31100,31100,0
20240115,181300,61039250,31100,31100,31100,31100,0
20240115,181200,61039250,31100,31100,31100,31100,0
20240115,181100,61039250,31100,31100,31100,31100,0
20240115,181000,61039250,31100,31100,31100,31100,0
20240115,180900,61039250,31100,31100,31100,31100,0
20240115,180800,61039250,31100,31100,31100,31100,0
20240115,180700,61039250,31100,31100,31100,31100,0
20240115,180600,61039250,31100,31100,31100,31100,0
20240115,180500,61039250,31100,31100,31100,31100,0
20240115,180400,61039250,31100,31100,31100,31100,0
20240115,180300,61039250,31100,31100,31100,31100,0
20240115,180200,61039250,31100,31100,31100,31100,83
20240115,180100,61039250,31100,31100,31100,31100,0
20240115,180000,61039250,31100,31100,31100,31100,0
20240115,175900,61039250,31100,31100,31100,31100,0
20240115,175800,61039250,31100,31100,31100,31100,0
20240115,175700,61039250,31100,31100,31100,31100,0
20240115,175600,61039250,31100,31100,31100,31100,0
20240115,175500,61039250,31100,31100,31100,31100,0
20240115,175400,61039250,31100,31100,31100,31100,0
20240115,175300,61039250,31100,31100,31100,31100,0
20240115,175200,61039250,31100,31100,31100,31100,0
20240115,175100,61039250,31100,31100,31100,31100,0
20240115,175000,61039250,31100,31100,31100,31100,0
20240115,174900,61039250,31100,31100,31100,31100,0
20240115,174800,61039250,31100,31100,31100,31100,0
20240115,174700,61039250,31100,31100,31100,31100,0
20240115,174600,61039250,31100,31100,31100,31100,0
20240115,174500,61039250,31100,31100,31100,31100,0
20240115,174400,61039250,31100,31100,31100,31100,0
20240115,174300,61039250,31100,31100,31100,31100,0
20240115,174200,61039250,31100,31100,31100,31100,0
20240115,174100,61039250,31100,31100,31100,31100,0
20240115,174000,61039250,31100,31100,31100,31100,0
20240115,173900,61039250,31100,31100,31100,31100,0
20240115,173800,61039250,31100,31100,31100,31100,0
20240115,173700,61039250,31100,31100,31100,31100,0
20240115,173600,61039250,31100,31100,31100,31100,0
20240115,173500,61039250,31100,31100,31100,31100,0
20240115,173400,61039250,31100,31100,31100,31100,0
20240115,173300,61039250,31100,31100,31100,31100,0
20240115,173200,61039250,31100,31100,31100,31100,83
20240115,173100,61039250,31100,31100,31100,31100,0
20240115,173000,61039250,31100,31100,31100,31100,0
20240115,172900,61039250,31100,31100,31100,31100,0
20240115,172800,61039250,31100,31100,31100,31100,0
20240115,172700,61039250,31100,31100,31100,31100,0
20240115,172600,61039250,31100,31100,31100,31100,0
20240115,172500,61039250,31100,31100,31100,31100,0
20240115,172400,61039250,31100,31100,31100,31100,0
20240115,172300,61039250,31100,31100,31100,31100,0
20240115,172200,61039250,31100,31100,31100,31100,0
20240115,172100,61039250,31100,31100,31100,31100,0
20240115,172000,61039250,31100,31100,31100,31100,0
20240115,171900,61039250,31100,31100,31100,31100,0
20240115,171800,61039250,31100,31100,31100,31100,0
20240115,171700,61039250,31100,31100,31100,31100,0
20240115,171600,61039250,31100,31100,31100,31100,0
20240115,171500,61039250,31100,31100,31100,31100,0
20240115,171400,61039250,31100,31100,31100,31100,0
20240115,171300,61039250,31100,31100,31100,31100,0
20240115,171200,61039250,31100,31100,31100,31100,0
20240115,171100,61039250,31100,31100,31100,31100,0
20240115,171000,61039250,31100,31100,31100,31100,0
20240115,170900,61039250,31100,31100,31100,31100,0
20240115,170800,61039250,31100,31100,31100,31100,0
20240115,170700,61039250,31100,31100,31100,31100,0
20240115,170600,61039250,31100,31100,31100,31100,0
20240115,170500,61039250,31100,31100,31100,31100,0
20240115,170400,61039250,31100,31100,31100,31100,0
20240115,170300,61039250,31100,31100,31100,31100,0
20240115,170200,61039250,31100,31100,31100,31100,83
20240115,170100,61039250,31100,31100,31100,31100,0
20240115,170000,61039250,31100,31100,31100,31100,0
20240115,165900,61039250,31100,31100,31100,31100,0
20240115,165800,61039250,31100,31100,31100,31100,0
20240115,165700,61039250,31100,31100,31100,31100,0
20240115,165600,61039250,31100,31100,31100,31100,0
20240115,165500,61039250,31100,31100,31100,31100,0
20240115,165400,61039250,31100,31100,31100,31100,0
20240115,165300,61039250,31100,31100,31100,31100,0
20240115,165200,61039250,31100,31100,31100,31100,0
20240115,165100,61039250,31100,31100,31100,31100,0
20240115,165000,61039250,31100,31100,31100,31100,0
20240115,164900,61039250,31100,31100,31100,31100,0
20240115,164800,61039250,31100,31100,31100,31100,0
20240115,164700,61039250,31100,31100,31100,31100,0
20240115,164600,61039250,31100,31100,31100,31100,0
20240115,164500,61039250,31100,31100,31100,31100,0
20240115,164400,61039250,31100,31100,31100,31100,0
20240115,164300,61039250,31100,31100,31100,31100,0
20240115,164200,61039250,31100,31100,31100,31100,0
20240115,164100,61039250,31100,31100,31100,31100,0
20240115,164000,61039250,31100,31100,31100,31100,0
20240115,163900,61039250,31100,31100,31100,31100,0
20240115,163800,61039250,31100,31100,31100,31100,0
20240115,163700,61039250,31100,31100,31100,31100,0
20240115,163600,61039250,31100,31100,31100,31100,0
20240115,163500,61039250,31100,31100,31100,31100,0
20240115,163400,61039250,31100,31100,31100,31100,0
20240115,163300,61039250,31100,31100,31100,31100,0
20240115,163200,61039250,31100,31100,31100,31100,83
20240115,163100,61039250,31100,31100,31100,31100,0
20240115,163000,61039250,31100,31100,31100,31100,0
20240115,162900,61039250,31100,31100,31100,31100,0
20240115,162800,61039250,31100,31100,31100,31100,0
20240115,162700,61039250,31100,31100,31100,31100,0
20240115,162600,61039250,31100,31100,31100,31100,0
20240115,162500,61039250,31100,31100,31100,31100,0
20240115,162400,61039250,31100,31100,31100,31100,0
20240115,162300,61039250,31100,31100,31100,31100,0
20240115,162200,61039250,31100,31100,31100,31100,0
20240115,162100,61039250,31100,31100,31100,31100,0
20240115,162000,61039250,31100,31100,31100,31100,0
20240115,161900,61039250,31100,31100,31100,31100,0
20240115,161800,61039250,31100,31100,31100,31100,0
20240115,161700,61039250,31100,31100,31100,31100,0
20240115,161600,61039250,31100,31100,31100,31100,0
20240115,161500,61039250,31100,31100,31100,31100,0
20240115,161400,61039250,31100,31100,31100,31100,0
20240115,161300,61039250,31100,31100,31100,31100,0
20240115,161200,61039250,31100,31100,31100,31100,0
20240115,161100,61039250,31100,31100,31100,31100,0
20240115,161000,61039250,31100,31100,31100,31100,0
20240115,160900,61039250,31100,31100,31100,31100,0
20240115,160800,61039250,31100,31100,31100,31100,0
20240115,160700,61039250,31100,31100,31100,31100,0
20240115,160600,61039250,31100,31100,31100,31100,0
20240115,160500,61039250,31100,31100,31100,31100,0
20240115,160400,61039250,31100,31100,31100,31100,0
20240115,160300,61039250,31100,31100,31100,31100,0
20240115,160200,61039250,31100,31100,31100,31100,83
20240115,160100,61039250,31100,31100,31100,31100,0
20240115,160000,61039250,31100,31100,31100,31100,0
20240115,155900,61039250,31100,31100,31100,31100,0
20240115,155800,61039250,31100,31100,31100,31100,0
20240115,155700,61039250,31100,31100,31100,31100,0
20240115,155600,61039250,31100,31100,31100,31100,0
20240115,155500,61039250,31100,31100,31100,31100,0
20240115,155400,61039250,31100,31100,31100,31100,0
20240115,155300,61039250,31100,31100,31100,31100,0
20240115,155200,61039250,31100,31100,31100,31100,0
20240115,155100,61039250,31100,31100,31100,31100,0
20240115,155000,61039250,31100,31100,31100,31100,0
20240115,154900,61039250,31100,31100,31100,31100,0
20240115,154800,61039250,31100,31100,31100,31100,0
20240115,154700,61039250,31100,31100,31100,31100,0
20240115,154600,61039250,31100,31100,31100,31100,0
20240115,154500,61039250,31100,31100,31100,31100,0
20240115,154400,61039250,31100,31100,31100,31100,0
20240115,154300,61039250,31100,31100,31100,31100,0
20240115,154200,61039250,31100,31100,31100,31100,0
20240115,154100,61039250,31100,31100,31100,31100,0
20240115,154000,61039250,31100,31100,31100,31100,0
20240115,153900,61039250,31100,31100,31100,31100,0
20240115,153800,61039250,31100,31100,31100,31100,0
20240115,153700,61039250,31100,31100,31100,31100,0
20240115,153600,61039250,31100,31100,31100,31100,0
20240115,153500,61039250,31100,31100,31100,31100,0
20240115,153400,61039250,31100,31100,31100,31100,0
20240115,153300,61039250,31100,31100,31100,31100,0
20240115,153200,61039250,31100,31100,31100,31100,83
20240115,153100,61039250,31100,31100,31100,31100,0
20240115,153000,61039250,31100,31100,31100,31100,83
20240115,152900,58457950,31000,31000,31000,31000,0
20240115,152800,58457950,31000,31000,31000,31000,0
20240115,152700,58457950,31000,31000,31000,31000,0
20240115,152600,58457950,31000,31000,31000,31000,0
20240115,152500,58457950,31000,31000,31000,31000,0
20240115,152400,58457950,31000,31000,31000,31000,0
20240115,152300,58457950,31000,31000,31000,31000,0
20240115,152200,58457950,31000,31000,31000,31000,0
20240115,152100,58457950,31000,31000,31000,31000,0
20240115,152000,58457950,31000,31000,31000,31000,0
20240115,151900,58457950,31000,31000,31000,31000,2
20240115,151800,58395950,31100,31100,31100,31100,0
20240115,151700,58395950,31100,31100,31100,31100,0
20240115,151600,58395950,31100,31100,31100,31100,0
20240115,151500,58395950,31100,31100,31100,31100,1
20240115,151400,58364850,31000,31000,31000,31000,0
20240115,151300,58364850,31000,31000,31000,31000,0
20240115,151200,58364850,31000,31000,31000,31000,0
20240115,151100,58364850,31000,31000,31000,31000,0
20240115,151000,58364850,31000,31000,31000,31000,56
20240115,150900,56628850,31000,31000,31000,31000,0
20240115,150800,56628850,31000,31000,31000,31000,0
20240115,150700,56628850,31000,31000,31000,31000,0
20240115,150600,56628850,31000,31000,31000,31000,0
20240115,150500,56628850,31000,31000,31000,31000,5
20240115,150400,56473850,31100,31100,31100,31100,0
20240115,150300,56473850,31100,31100,31100,31100,0
20240115,150200,56473850,31100,31000,31100,31000,11
20240115,150100,56132750,31100,31100,31100,31100,0
20240115,150000,56132750,31100,31100,31100,31100,1
20240115,145900,56101650,31000,31000,31000,31000,0
20240115,145800,56101650,31000,31000,31000,31000,0
20240115,145700,56101650,31000,31000,31000,31000,0
20240115,145600,56101650,31000,31000,31000,31000,0
20240115,145500,56101650,31000,31000,31000,31000,0
20240115,145400,56101650,31000,31000,31000,31000,0
20240115,145300,56101650,31000,31000,31000,31000,0
20240115,145200,56101650,31000,31000,31000,31000,0
20240115,145100,56101650,31000,31000,31000,31000,0
20240115,145000,56101650,31000,31000,31000,31000,0
20240115,144900,56101650,31000,31000,31000,31000,0
20240115,144800,56101650,31000,31000,31000,31000,0
20240115,144700,56101650,31000,31000,31000,31000,1
20240115,144600,56070650,31100,31100,31100,31100,0
20240115,144500,56070650,31100,31100,31100,31100,0
20240115,144400,56070650,31100,31050,31100,31050,61
20240115,144300,54173950,30950,30950,30950,30950,0
20240115,144200,54173950,30950,30950,30950,30950,0
20240115,144100,54173950,30950,30950,30950,30950,0
20240115,144000,54173950,30950,30950,30950,30950,0
20240115,143900,54173950,30950,30950,30950,30950,8
20240115,143800,53926350,31050,31050,31050,31050,2
20240115,143700,53864250,31050,31050,31050,31050,0
20240115,143600,53864250,31050,31050,31050,31050,0
20240115,143500,53864250,31050,31050,31050,31050,1
20240115,143400,53833200,31050,31050,31050,31050,0
20240115,143300,53833200,31050,31050,31050,31050,1
20240115,143200,53802150,31050,31050,31050,31050,0
20240115,143100,53802150,31050,31050,31050,31050,0
20240115,143000,53802150,31050,31050,31050,31050,1
20240115,142900,53771100,31050,31050,31050,31050,1
20240115,142800,53740050,30950,30950,30950,30950,1
20240115,142700,53709100,30950,30950,30950,30950,0
20240115,142600,53709100,30950,30950,30950,30950,0
20240115,142500,53709100,30950,30950,30950,30950,0
20240115,142400,53709100,30950,30950,30950,30950,0
20240115,142300,53709100,30950,30950,30950,30950,0
20240115,142200,53709100,30950,30950,30950,30950,0
20240115,142100,53709100,30950,30950,30950,30950,0
20240115,142000,53709100,30950,30950,30950,30950,0
20240115,141900,53709100,30950,30950,30950,30950,0
20240115,141800,53709100,30950,30950,30950,30950,0
20240115,141700,53709100,30950,30950,30950,30950,0
20240115,141600,53709100,30950,30950,30950,30950,0
20240115,141500,53709100,30950,30950,30950,30950,0
20240115,141400,53709100,30950,30950,30950,30950,0
20240115,141300,53709100,30950,30950,30950,30950,0
20240115,141200,53709100,30950,30950,30950,30950,0
20240115,141100,53709100,30950,30950,30950,30950,2
20240115,141000,53647200,30900,30900,30900,30900,0
20240115,140900,53647200,30900,30900,30900,30900,0
20240115,140800,53647200,30900,30900,30900,30900,0
20240115,140700,53647200,30900,30900,30900,30900,0
20240115,140600,53647200,30900,30900,30900,30900,0
20240115,140500,53647200,30900,30900,30900,30900,0
20240115,140400,53647200,30900,30900,30900,30900,0
20240115,140300,53647200,30900,30900,30900,30900,3
20240115,140200,53554500,31000,31000,31000,31000,0
20240115,140100,53554500,31000,31000,31000,31000,0
20240115,140000,53554500,31000,31000,31000,31000,0
20240115,135900,53554500,31000,31000,31000,31000,0
20240115,135800,53554500,31000,31000,31000,31000,0
20240115,135700,53554500,31000,31000,31000,31000,0
20240115,135600,53554500,31000,31000,31000,31000,0
20240115,135500,53554500,31000,31000,31000,31000,0
20240115,135400,53554500,31000,31000,31000,31000,0
20240115,135300,53554500,31000,31000,31000,31000,2
20240115,135200,53492500,31000,31000,31000,31000,0
20240115,135100,53492500,31000,31000,31000,31000,0
20240115,135000,53492500,31000,31000,31000,31000,0
20240115,134900,53492500,31000,31000,31000,31000,0
20240115,134800,53492500,31000,30950,31000,30950,3
20240115,134700,53399600,30900,30900,30900,30900,0
20240115,134600,53399600,30900,30950,30950,30900,133
20240115,134500,49288250,31000,31000,31000,31000,0
20240115,134400,49288250,31000,31000,31000,31000,0
20240115,134300,49288250,31000,31000,31000,31000,1
20240115,134200,49257250,31000,31000,31000,31000,0
20240115,134100,49257250,31000,31000,31000,31000,0
20240115,134000,49257250,31000,31000,31000,31000,2
20240115,133900,49195250,31000,31000,31000,31000,20
20240115,133800,48575250,31000,31000,31000,31000,0
20240115,133700,48575250,31000,31000,31000,31000,0
20240115,133600,48575250,31000,31000,31000,31000,6
20240115,133500,48389250,31000,31000,31000,31000,1
20240115,133400,48358250,31000,31000,31000,31000,0
20240115,133300,48358250,31000,31000,31000,31000,0
20240115,133200,48358250,31000,31000,31000,31000,0
20240115,133100,48358250,31000,31000,31000,31000,0
20240115,133000,48358250,31000,31000,31000,31000,0
20240115,132900,48358250,31000,31000,31000,31000,0
20240115,132800,48358250,31000,31000,31000,31000,0
20240115,132700,48358250,31000,31000,31000,31000,0
20240115,132600,48358250,31000,31000,31000,31000,0
20240115,132500,48358250,31000,31000,31000,31000,0
20240115,132400,48358250,31000,31000,31000,31000,0
20240115,132300,48358250,31000,31000,31000,31000,0
20240115,132200,48358250,31000,31000,31000,31000,0
20240115,132100,48358250,31000,31000,31000,31000,0
20240115,132000,48358250,31000,31000,31000,31000,0
20240115,131900,48358250,31000,31000,31000,31000,0
20240115,131800,48358250,31000,31000,31000,31000,3
20240115,131700,48265250,31000,31000,31000,31000,0
20240115,131600,48265250,31000,31000,31000,31000,1
20240115,131500,48234250,31100,31100,31100,31100,0
20240115,131400,48234250,31100,31100,31100,31100,0
20240115,131300,48234250,31100,31100,31100,31100,0
20240115,131200,48234250,31100,31100,31100,31100,0
20240115,131100,48234250,31100,31100,31100,31100,0
20240115,131000,48234250,31100,31100,31100,31100,0
20240115,130900,48234250,31100,31100,31100,31100,0
20240115,130800,48234250,31100,31100,31100,31100,0
20240115,130700,48234250,31100,31100,31100,31100,60
20240115,130600,46368250,31000,31000,31000,31000,1
20240115,130500,46337250,31100,31100,31100,31000,6
20240115,130400,46150950,31000,31000,31000,31000,0
20240115,130300,46150950,31000,31000,31000,31000,1
20240115,130200,46119950,30950,30950,30950,30950,0
20240115,130100,46119950,30950,30950,30950,30950,1
20240115,130000,46089000,31100,31100,31100,31100,0
20240115,125900,46089000,31100,31100,31100,31100,1
20240115,125800,46057900,31100,31100,31100,31100,0
20240115,125700,46057900,31100,31100,31100,31100,0
20240115,125600,46057900,31100,31100,31100,31100,0
20240115,125500,46057900,31100,31100,31100,31100,0
20240115,125400,46057900,31100,31100,31100,31100,0
20240115,125300,46057900,31100,31100,31100,31100,0
20240115,125200,46057900,31100,31100,31100,31100,0
20240115,125100,46057900,31100,31100,31100,31100,1
20240115,125000,46026800,31050,31050,31050,31050,0
20240115,124900,46026800,31050,31050,31050,31050,3
20240115,124800,45933650,31050,31050,31050,31050,30
20240115,124700,45002150,31050,31050,31050,31050,1
20240115,124600,44971100,31050,31050,31050,31050,0
20240115,124500,44971100,31050,31050,31050,31050,0
20240115,124400,44971100,31050,31050,31050,31050,0
20240115,124300,44971100,31050,31050,31050,31050,1
20240115,124200,44940050,31050,31050,31050,31050,0
20240115,124100,44940050,31050,31050,31050,31050,0
20240115,124000,44940050,31050,31050,31050,31050,0
20240115,123900,44940050,31050,31050,31050,31050,0
20240115,123800,44940050,31050,31050,31050,31050,0
20240115,123700,44940050,31050,31050,31050,31050,0
20240115,123600,44940050,31050,31050,31050,31050,0
20240115,123500,44940050,31050,31050,31050,31050,1
20240115,123400,44909000,31050,31050,31050,31050,0
20240115,123300,44909000,31050,31050,31050,31050,0
20240115,123200,44909000,31050,31050,31050,31050,0
20240115,123100,44909000,31050,31050,31050,31050,0
20240115,123000,44909000,31050,31050,31050,31050,0
20240115,122900,44909000,31050,31050,31050,31050,0
20240115,122800,44909000,31050,31050,31050,31050,5
20240115,122700,44753750,31050,31050,31050,31050,1
20240115,122600,44722700,31050,31050,31050,31050,0
20240115,122500,44722700,31050,31050,31050,31050,0
20240115,122400,44722700,31050,31050,31050,31050,0
20240115,122300,44722700,31050,31050,31050,31050,3
20240115,122200,44629550,31050,31050,31050,31050,0
20240115,122100,44629550,31050,31050,31050,31050,0
20240115,122000,44629550,31050,31050,31050,31050,0
20240115,121900,44629550,31050,31050,31050,31050,1
20240115,121800,44598500,31050,31050,31050,31050,0
20240115,121700,44598500,31050,31050,31050,31050,0
20240115,121600,44598500,31050,31050,31050,31050,0
20240115,121500,44598500,31050,31050,31050,31050,0
20240115,121400,44598500,31050,31050,31050,31050,0
20240115,121300,44598500,31050,31050,31050,31050,0
20240115,121200,44598500,31050,31050,31050,31050,0
20240115,121100,44598500,31050,31050,31050,31050,1
20240115,121000,44567450,31100,31100,31100,31100,0
20240115,120900,44567450,31100,31100,31100,31100,0
20240115,120800,44567450,31100,31100,31100,31100,0
20240115,120700,44567450,31100,31100,31100,31100,0
20240115,120600,44567450,31100,31100,31100,31100,0
20240115,120500,44567450,31100,31100,31100,31100,0
20240115,120400,44567450,31100,31100,31100,31100,0
20240115,120300,44567450,31100,31100,31100,31100,1
20240115,120200,44536350,30900,30900,30900,30900,0
20240115,120100,44536350,30900,30900,30900,30900,0
20240115,120000,44536350,30900,30900,30900,30900,1
20240115,115900,44505450,31100,31100,31100,31100,0
20240115,115800,44505450,31100,31100,31100,31100,0
20240115,115700,44505450,31100,31100,31100,31100,0
20240115,115600,44505450,31100,31100,31100,31100,0
20240115,115500,44505450,31100,31100,31100,31100,1
20240115,115400,44474350,31100,31100,31100,31100,0
20240115,115300,44474350,31100,31100,31100,31100,0
20240115,115200,44474350,31100,31100,31100,31100,0
20240115,115100,44474350,31100,31100,31100,31100,0
20240115,115000,44474350,31100,31100,31100,31100,1
20240115,114900,44443250,31100,31100,31100,31100,1
20240115,114800,44412150,31100,31100,31100,31100,0
20240115,114700,44412150,31100,30950,31100,30950,2
20240115,114600,44350100,30900,30900,30900,30900,0
20240115,114500,44350100,30900,30900,30900,30900,1
20240115,114400,44319200,30850,30850,30850,30850,0
20240115,114300,44319200,30850,30900,30900,30850,15
20240115,114200,43855950,31100,31100,31100,31100,0
20240115,114100,43855950,31100,31100,31100,31100,0
20240115,114000,43855950,31100,31100,31100,31100,0
20240115,113900,43855950,31100,31100,31100,31100,1
20240115,113800,43824850,30950,30950,30950,30950,0
20240115,113700,43824850,30950,30950,30950,30950,0
20240115,113600,43824850,30950,30950,30950,30950,0
20240115,113500,43824850,30950,30950,30950,30950,0
20240115,113400,43824850,30950,30950,30950,30950,0
20240115,113300,43824850,30950,30950,30950,30950,0
20240115,113200,43824850,30950,30950,30950,30950,0
20240115,113100,43824850,30950,30950,30950,30950,0
20240115,113000,43824850,30950,30950,30950,30950,1
20240115,112900,43793900,31100,31100,31100,31100,0
20240115,112800,43793900,31100,31100,31100,31100,0
20240115,112700,43793900,31100,31100,31100,31100,0
20240115,112600,43793900,31100,31100,31100,31100,1
20240115,112500,43762800,30900,30900,30900,30900,0
20240115,112400,43762800,30900,30950,30950,30900,2
20240115,112300,43700950,31100,31100,31100,31100,0
20240115,112200,43700950,31100,31000,31100,31000,2
20240115,112100,43638850,31100,31100,31100,31100,0
20240115,112000,43638850,31100,31100,31100,31100,0
20240115,111900,43638850,31100,31100,31100,31100,0
20240115,111800,43638850,31100,31100,31100,31100,0
20240115,111700,43638850,31100,31100,31100,31100,0
20240115,111600,43638850,31100,30900,31100,30850,194
20240115,111500,37648450,30950,30950,30950,30950,1
20240115,111400,37617500,30950,30950,30950,30950,0
20240115,111300,37617500,30950,30950,30950,30950,0
20240115,111200,37617500,30950,30950,30950,30950,0
20240115,111100,37617500,30950,30950,30950,30950,0
20240115,111000,37617500,30950,30950,30950,30950,120
20240115,110900,33903500,30950,30950,30950,30950,10
20240115,110800,33594000,30950,30950,30950,30950,0
20240115,110700,33594000,30950,30950,30950,30950,0
20240115,110600,33594000,30950,30950,30950,30950,0
20240115,110500,33594000,30950,30950,30950,30950,0
20240115,110400,33594000,30950,30950,30950,30950,0
20240115,110300,33594000,30950,30950,30950,30950,0
20240115,110200,33594000,30950,30950,30950,30950,0
20240115,110100,33594000,30950,30950,30950,30950,0
20240115,110000,33594000,30950,30950,30950,30950,2
20240115,105900,33532100,31000,31000,31000,31000,0
20240115,105800,33532100,31000,31000,31000,31000,0
20240115,105700,33532100,31000,31000,31000,31000,0
20240115,105600,33532100,31000,31000,31000,31000,0
20240115,105500,33532100,31000,31000,31000,31000,0
20240115,105400,33532100,31000,31000,31000,31000,0
20240115,105300,33532100,31000,31000,31000,31000,0
20240115,105200,33532100,31000,31000,31000,31000,0
20240115,105100,33532100,31000,31000,31000,31000,390
20240115,105000,21442100,31100,31100,31100,31100,0
20240115,104900,21442100,31100,31100,31100,31100,0
20240115,104800,21442100,31100,31100,31100,31100,0
20240115,104700,21442100,31100,31100,31100,31100,0
20240115,104600,21442100,31100,31100,31100,31100,1
20240115,104500,21411000,31050,31050,31050,31050,0
20240115,104400,21411000,31050,31050,31050,31050,0
20240115,104300,21411000,31050,31050,31050,31050,0
20240115,104200,21411000,31050,31050,31050,31050,0
20240115,104100,21411000,31050,31050,31050,31050,0
20240115,104000,21411000,31050,31050,31050,31050,0
20240115,103900,21411000,31050,31050,31050,31050,349
20240115,103800,10574550,31150,31150,31150,31150,0
20240115,103700,10574550,31150,31150,31150,31150,0
20240115,103600,10574550,31150,31150,31150,31150,0
20240115,103500,10574550,31150,31150,31150,31150,0
20240115,103400,10574550,31150,31150,31150,31150,1
20240115,103300,10543400,31100,31100,31100,31100,0
20240115,103200,10543400,31100,31100,31100,31100,34
20240115,103100,9486000,31100,31050,31100,31050,67
20240115,103000,7402350,31100,31100,31100,31100,0
20240115,102900,7402350,31100,31100,31100,31100,0
20240115,102800,7402350,31100,31100,31100,31100,0
20240115,102700,7402350,31100,31100,31100,31100,0
20240115,102600,7402350,31100,31100,31100,31100,0
20240115,102500,7402350,31100,31100,31100,31100,0
20240115,102400,7402350,31100,31100,31100,31100,0
20240115,102300,7402350,31100,31100,31100,31100,0
20240115,102200,7402350,31100,31100,31100,31100,0
20240115,102100,7402350,31100,31100,31100,31100,0
20240115,102000,7402350,31100,31100,31100,31100,0
20240115,101900,7402350,31100,31100,31100,31100,0
20240115,101800,7402350,31100,31100,31100,31100,0
20240115,101700,7402350,31100,31100,31100,31100,0
20240115,101600,7402350,31100,31100,31100,31100,0
20240115,101500,7402350,31100,31100,31100,31100,0
20240115,101400,7402350,31100,31100,31100,31100,0
20240115,101300,7402350,31100,31100,31100,31100,0
20240115,101200,7402350,31100,31100,31100,31100,0
20240115,101100,7402350,31100,31100,31100,31100,0
20240115,101000,7402350,31100,31100,31100,31100,0
20240115,100900,7402350,31100,31100,31100,31100,0
20240115,100800,7402350,31100,31100,31100,31100,7
20240115,100700,7184650,31100,31100,31100,31100,0
20240115,100600,7184650,31100,31100,31100,31100,1
20240115,100500,7153550,31100,31100,31100,31100,0
20240115,100400,7153550,31100,31100,31100,31100,0
20240115,100300,7153550,31100,31100,31100,31100,0
20240115,100200,7153550,31100,31100,31100,31100,0
20240115,100100,7153550,31100,31100,31100,31100,0
20240115,100000,7153550,31100,31100,31100,31100,0
20240115,095900,7153550,31100,31100,31100,31100,0
20240115,095800,7153550,31100,31100,31100,31100,0
20240115,095700,7153550,31100,31100,31100,31100,0
20240115,095600,7153550,31100,31100,31100,31100,0
20240115,095500,7153550,31100,31100,31100,31100,0
20240115,095400,7153550,31100,31100,31100,31100,0
20240115,095300,7153550,31100,31100,31100,31100,1
20240115,095200,7122450,31050,31050,31050,31050,0
20240115,095100,7122450,31050,31050,31050,31050,0
20240115,095000,7122450,31050,31050,31050,31050,4
20240115,094900,6998250,31100,31100,31100,31100,0
20240115,094800,6998250,31100,31100,31100,31100,0
20240115,094700,6998250,31100,31100,31100,31100,0
20240115,094600,6998250,31100,31100,31100,31100,1
20240115,094500,6967150,31000,31000,31000,31000,13
20240115,094400,6564150,31100,31100,31100,31100,0
20240115,094300,6564150,31100,31100,31100,31100,0
20240115,094200,6564150,31100,31100,31100,31100,0
20240115,094100,6564150,31100,31100,31100,31100,1
20240115,094000,6533050,30900,30900,30900,30900,0
20240115,093900,6533050,30900,30900,30900,30900,0
20240115,093800,6533050,30900,30900,30900,30900,4
20240115,093700,6409450,30950,30950,30950,30950,0
20240115,093600,6409450,30950,30950,30950,30950,0
20240115,093500,6409450,30950,30950,30950,30950,0
20240115,093400,6409450,30950,30950,30950,30950,0
20240115,093300,6409450,30950,30950,30950,30950,0
20240115,093200,6409450,30950,30950,30950,30950,4
20240115,093100,6285650,31100,31100,31100,31100,0
20240115,093000,6285650,31100,31100,31100,31100,0
20240115,092900,6285650,31100,31100,31100,31100,0
20240115,092800,6285650,31100,31100,31100,31100,0
20240115,092700,6285650,31100,31100,31100,31100,0
20240115,092600,6285650,31100,31100,31100,31100,0
20240115,092500,6285650,31100,31100,31100,31100,0
20240115,092400,6285650,31100,31100,31100,31100,0
20240115,092300,6285650,31100,31100,31100,31100,0
20240115,092200,6285650,31100,31100,31100,31100,0
20240115,092100,6285650,31100,31100,31100,31100,0
20240115,092000,6285650,31100,31100,31100,31100,0
20240115,091900,6285650,31100,31100,31100,31100,0
20240115,091800,6285650,31100,31100,31100,31100,4
20240115,091700,6161250,31300,31300,31300,31300,0
20240115,091600,6161250,31300,31300,31300,31300,0
20240115,091500,6161250,31300,31300,31300,31300,0
20240115,091400,6161250,31300,31300,31300,31300,0
20240115,091300,6161250,31300,31300,31300,31300,0
20240115,091200,6161250,31300,31300,31300,31300,0
20240115,091100,6161250,31300,31300,31300,31300,0
20240115,091000,6161250,31300,31300,31300,31300,0
20240115,090900,6161250,31300,31300,31300,31300,0
20240115,090800,6161250,31300,31300,31300,31300,1
20240115,090700,6129950,31300,31300,31300,31300,10
20240115,090600,5816950,30850,30850,30850,30850,0
20240115,090500,5816950,30850,30850,30850,30850,0
20240115,090400,5816950,30850,30900,30900,30850,75
20240115,090300,3500800,30950,30950,30950,30950,0
20240115,090200,3500800,30950,30950,30950,30950,0
20240115,090100,3500800,30950,31150,31150,30950,106
20240115,090000,218050,31150,31150,31150,31150,7