KissMeData/000850/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,183200,60875800,30700,30700,30700,30700,110
20240523,183100,60875800,30700,30700,30700,30700,0
20240523,183000,60875800,30700,30700,30700,30700,0
20240523,182900,60875800,30700,30700,30700,30700,0
20240523,182800,60875800,30700,30700,30700,30700,0
20240523,182700,60875800,30700,30700,30700,30700,0
20240523,182600,60875800,30700,30700,30700,30700,0
20240523,182500,60875800,30700,30700,30700,30700,0
20240523,182400,60875800,30700,30700,30700,30700,0
20240523,182300,60875800,30700,30700,30700,30700,0
20240523,182200,60875800,30700,30700,30700,30700,0
20240523,182100,60875800,30700,30700,30700,30700,0
20240523,182000,60875800,30700,30700,30700,30700,0
20240523,181900,60875800,30700,30700,30700,30700,0
20240523,181800,60875800,30700,30700,30700,30700,0
20240523,181700,60875800,30700,30700,30700,30700,0
20240523,181600,60875800,30700,30700,30700,30700,0
20240523,181500,60875800,30700,30700,30700,30700,0
20240523,181400,60875800,30700,30700,30700,30700,0
20240523,181300,60875800,30700,30700,30700,30700,0
20240523,181200,60875800,30700,30700,30700,30700,0
20240523,181100,60875800,30700,30700,30700,30700,0
20240523,181000,60875800,30700,30700,30700,30700,0
20240523,180900,60875800,30700,30700,30700,30700,0
20240523,180800,60875800,30700,30700,30700,30700,0
20240523,180700,60875800,30700,30700,30700,30700,0
20240523,180600,60875800,30700,30700,30700,30700,0
20240523,180500,60875800,30700,30700,30700,30700,0
20240523,180400,60875800,30700,30700,30700,30700,0
20240523,180300,60875800,30700,30700,30700,30700,0
20240523,180200,60875800,30700,30700,30700,30700,110
20240523,180100,60875800,30700,30700,30700,30700,0
20240523,180000,60875800,30700,30700,30700,30700,0
20240523,175900,60875800,30700,30700,30700,30700,0
20240523,175800,60875800,30700,30700,30700,30700,0
20240523,175700,60875800,30700,30700,30700,30700,0
20240523,175600,60875800,30700,30700,30700,30700,0
20240523,175500,60875800,30700,30700,30700,30700,0
20240523,175400,60875800,30700,30700,30700,30700,0
20240523,175300,60875800,30700,30700,30700,30700,0
20240523,175200,60875800,30700,30700,30700,30700,0
20240523,175100,60875800,30700,30700,30700,30700,0
20240523,175000,60875800,30700,30700,30700,30700,0
20240523,174900,60875800,30700,30700,30700,30700,0
20240523,174800,60875800,30700,30700,30700,30700,0
20240523,174700,60875800,30700,30700,30700,30700,0
20240523,174600,60875800,30700,30700,30700,30700,0
20240523,174500,60875800,30700,30700,30700,30700,0
20240523,174400,60875800,30700,30700,30700,30700,0
20240523,174300,60875800,30700,30700,30700,30700,0
20240523,174200,60875800,30700,30700,30700,30700,0
20240523,174100,60875800,30700,30700,30700,30700,0
20240523,174000,60875800,30700,30700,30700,30700,0
20240523,173900,60875800,30700,30700,30700,30700,0
20240523,173800,60875800,30700,30700,30700,30700,0
20240523,173700,60875800,30700,30700,30700,30700,0
20240523,173600,60875800,30700,30700,30700,30700,0
20240523,173500,60875800,30700,30700,30700,30700,0
20240523,173400,60875800,30700,30700,30700,30700,0
20240523,173300,60875800,30700,30700,30700,30700,0
20240523,173200,60875800,30700,30700,30700,30700,110
20240523,173100,60875800,30700,30700,30700,30700,0
20240523,173000,60875800,30700,30700,30700,30700,0
20240523,172900,60875800,30700,30700,30700,30700,0
20240523,172800,60875800,30700,30700,30700,30700,0
20240523,172700,60875800,30700,30700,30700,30700,0
20240523,172600,60875800,30700,30700,30700,30700,0
20240523,172500,60875800,30700,30700,30700,30700,0
20240523,172400,60875800,30700,30700,30700,30700,0
20240523,172300,60875800,30700,30700,30700,30700,0
20240523,172200,60875800,30700,30700,30700,30700,0
20240523,172100,60875800,30700,30700,30700,30700,0
20240523,172000,60875800,30700,30700,30700,30700,0
20240523,171900,60875800,30700,30700,30700,30700,0
20240523,171800,60875800,30700,30700,30700,30700,0
20240523,171700,60875800,30700,30700,30700,30700,0
20240523,171600,60875800,30700,30700,30700,30700,0
20240523,171500,60875800,30700,30700,30700,30700,0
20240523,171400,60875800,30700,30700,30700,30700,0
20240523,171300,60875800,30700,30700,30700,30700,0
20240523,171200,60875800,30700,30700,30700,30700,0
20240523,171100,60875800,30700,30700,30700,30700,0
20240523,171000,60875800,30700,30700,30700,30700,0
20240523,170900,60875800,30700,30700,30700,30700,0
20240523,170800,60875800,30700,30700,30700,30700,0
20240523,170700,60875800,30700,30700,30700,30700,0
20240523,170600,60875800,30700,30700,30700,30700,0
20240523,170500,60875800,30700,30700,30700,30700,0
20240523,170400,60875800,30700,30700,30700,30700,0
20240523,170300,60875800,30700,30700,30700,30700,0
20240523,170200,60875800,30700,30700,30700,30700,110
20240523,170100,60875800,30700,30700,30700,30700,0
20240523,170000,60875800,30700,30700,30700,30700,0
20240523,165900,60875800,30700,30700,30700,30700,0
20240523,165800,60875800,30700,30700,30700,30700,0
20240523,165700,60875800,30700,30700,30700,30700,0
20240523,165600,60875800,30700,30700,30700,30700,0
20240523,165500,60875800,30700,30700,30700,30700,0
20240523,165400,60875800,30700,30700,30700,30700,0
20240523,165300,60875800,30700,30700,30700,30700,0
20240523,165200,60875800,30700,30700,30700,30700,0
20240523,165100,60875800,30700,30700,30700,30700,0
20240523,165000,60875800,30700,30700,30700,30700,0
20240523,164900,60875800,30700,30700,30700,30700,0
20240523,164800,60875800,30700,30700,30700,30700,0
20240523,164700,60875800,30700,30700,30700,30700,0
20240523,164600,60875800,30700,30700,30700,30700,0
20240523,164500,60875800,30700,30700,30700,30700,0
20240523,164400,60875800,30700,30700,30700,30700,0
20240523,164300,60875800,30700,30700,30700,30700,0
20240523,164200,60875800,30700,30700,30700,30700,0
20240523,164100,60875800,30700,30700,30700,30700,0
20240523,164000,60875800,30700,30700,30700,30700,0
20240523,163900,60875800,30700,30700,30700,30700,0
20240523,163800,60875800,30700,30700,30700,30700,0
20240523,163700,60875800,30700,30700,30700,30700,0
20240523,163600,60875800,30700,30700,30700,30700,0
20240523,163500,60875800,30700,30700,30700,30700,0
20240523,163400,60875800,30700,30700,30700,30700,0
20240523,163300,60875800,30700,30700,30700,30700,0
20240523,163200,60875800,30700,30700,30700,30700,110
20240523,163100,60875800,30700,30700,30700,30700,0
20240523,163000,60875800,30700,30700,30700,30700,0
20240523,162900,60875800,30700,30700,30700,30700,0
20240523,162800,60875800,30700,30700,30700,30700,0
20240523,162700,60875800,30700,30700,30700,30700,0
20240523,162600,60875800,30700,30700,30700,30700,0
20240523,162500,60875800,30700,30700,30700,30700,0
20240523,162400,60875800,30700,30700,30700,30700,0
20240523,162300,60875800,30700,30700,30700,30700,0
20240523,162200,60875800,30700,30700,30700,30700,0
20240523,162100,60875800,30700,30700,30700,30700,0
20240523,162000,60875800,30700,30700,30700,30700,0
20240523,161900,60875800,30700,30700,30700,30700,0
20240523,161800,60875800,30700,30700,30700,30700,0
20240523,161700,60875800,30700,30700,30700,30700,0
20240523,161600,60875800,30700,30700,30700,30700,0
20240523,161500,60875800,30700,30700,30700,30700,0
20240523,161400,60875800,30700,30700,30700,30700,0
20240523,161300,60875800,30700,30700,30700,30700,0
20240523,161200,60875800,30700,30700,30700,30700,0
20240523,161100,60875800,30700,30700,30700,30700,0
20240523,161000,60875800,30700,30700,30700,30700,0
20240523,160900,60875800,30700,30700,30700,30700,0
20240523,160800,60875800,30700,30700,30700,30700,0
20240523,160700,60875800,30700,30700,30700,30700,0
20240523,160600,60875800,30700,30700,30700,30700,0
20240523,160500,60875800,30700,30700,30700,30700,0
20240523,160400,60875800,30700,30700,30700,30700,0
20240523,160300,60875800,30700,30700,30700,30700,0
20240523,160200,60875800,30700,30700,30700,30700,110
20240523,160100,60875800,30700,30700,30700,30700,0
20240523,160000,60875800,30700,30700,30700,30700,0
20240523,155900,60875800,30700,30700,30700,30700,0
20240523,155800,60875800,30700,30700,30700,30700,0
20240523,155700,60875800,30700,30700,30700,30700,0
20240523,155600,60875800,30700,30700,30700,30700,0
20240523,155500,60875800,30700,30700,30700,30700,0
20240523,155400,60875800,30700,30700,30700,30700,0
20240523,155300,60875800,30700,30700,30700,30700,0
20240523,155200,60875800,30700,30700,30700,30700,0
20240523,155100,60875800,30700,30700,30700,30700,0
20240523,155000,60875800,30700,30700,30700,30700,0
20240523,154900,60875800,30700,30700,30700,30700,0
20240523,154800,60875800,30700,30700,30700,30700,0
20240523,154700,60875800,30700,30700,30700,30700,0
20240523,154600,60875800,30700,30700,30700,30700,0
20240523,154500,60875800,30700,30700,30700,30700,0
20240523,154400,60875800,30700,30700,30700,30700,0
20240523,154300,60875800,30700,30700,30700,30700,0
20240523,154200,60875800,30700,30700,30700,30700,0
20240523,154100,60875800,30700,30700,30700,30700,0
20240523,154000,60875800,30700,30700,30700,30700,0
20240523,153900,60875800,30700,30700,30700,30700,0
20240523,153800,60875800,30700,30700,30700,30700,0
20240523,153700,60875800,30700,30700,30700,30700,0
20240523,153600,60875800,30700,30700,30700,30700,0
20240523,153500,60875800,30700,30700,30700,30700,0
20240523,153400,60875800,30700,30700,30700,30700,0
20240523,153300,60875800,30700,30700,30700,30700,0
20240523,153200,60875800,30700,30700,30700,30700,110
20240523,153100,60875800,30700,30700,30700,30700,0
20240523,153000,60875800,30700,30700,30700,30700,110
20240523,152900,57498800,30700,30700,30700,30700,0
20240523,152800,57498800,30700,30700,30700,30700,0
20240523,152700,57498800,30700,30700,30700,30700,0
20240523,152600,57498800,30700,30700,30700,30700,0
20240523,152500,57498800,30700,30700,30700,30700,0
20240523,152400,57498800,30700,30700,30700,30700,0
20240523,152300,57498800,30700,30700,30700,30700,0
20240523,152200,57498800,30700,30700,30700,30700,0
20240523,152100,57498800,30700,30700,30700,30700,0
20240523,152000,57498800,30700,30700,30700,30700,0
20240523,151900,57498800,30700,30700,30700,30700,0
20240523,151800,57498800,30700,30700,30700,30700,0
20240523,151700,57498800,30700,30700,30700,30700,0
20240523,151600,57498800,30700,30700,30700,30700,1
20240523,151500,57468100,30650,30650,30650,30650,56
20240523,151400,55751700,30650,30700,30700,30650,163
20240523,151300,50750750,30650,30650,30650,30650,0
20240523,151200,50750750,30650,30650,30650,30650,0
20240523,151100,50750750,30650,30650,30650,30650,0
20240523,151000,50750750,30650,30650,30650,30650,1
20240523,150900,50720100,30650,30650,30650,30650,0
20240523,150800,50720100,30650,30650,30650,30650,0
20240523,150700,50720100,30650,30650,30650,30650,0
20240523,150600,50720100,30650,30650,30650,30650,0
20240523,150500,50720100,30650,30650,30650,30650,0
20240523,150400,50720100,30650,30650,30650,30650,0
20240523,150300,50720100,30650,30650,30650,30650,0
20240523,150200,50720100,30650,30650,30650,30650,0
20240523,150100,50720100,30650,30650,30650,30650,0
20240523,150000,50720100,30650,30650,30650,30650,0
20240523,145900,50720100,30650,30650,30650,30650,0
20240523,145800,50720100,30650,30650,30650,30650,0
20240523,145700,50720100,30650,30650,30650,30650,0
20240523,145600,50720100,30650,30650,30650,30650,0
20240523,145500,50720100,30650,30650,30650,30650,0
20240523,145400,50720100,30650,30650,30650,30650,0
20240523,145300,50720100,30650,30650,30650,30650,0
20240523,145200,50720100,30650,30700,30700,30650,107
20240523,145100,47436050,30700,30700,30700,30700,0
20240523,145000,47436050,30700,30700,30700,30700,0
20240523,144900,47436050,30700,30700,30700,30700,0
20240523,144800,47436050,30700,30700,30700,30700,0
20240523,144700,47436050,30700,30700,30700,30700,0
20240523,144600,47436050,30700,30700,30700,30700,0
20240523,144500,47436050,30700,30700,30700,30700,0
20240523,144400,47436050,30700,30700,30700,30700,0
20240523,144300,47436050,30700,30700,30700,30700,0
20240523,144200,47436050,30700,30700,30700,30700,0
20240523,144100,47436050,30700,30700,30700,30700,0
20240523,144000,47436050,30700,30700,30700,30700,0
20240523,143900,47436050,30700,30700,30700,30700,0
20240523,143800,47436050,30700,30700,30700,30700,0
20240523,143700,47436050,30700,30700,30700,30700,0
20240523,143600,47436050,30700,30700,30700,30700,1
20240523,143500,47405350,30650,30650,30650,30650,0
20240523,143400,47405350,30650,30650,30650,30650,0
20240523,143300,47405350,30650,30650,30650,30650,0
20240523,143200,47405350,30650,30650,30650,30650,0
20240523,143100,47405350,30650,30650,30650,30650,0
20240523,143000,47405350,30650,30650,30650,30650,0
20240523,142900,47405350,30650,30650,30650,30650,0
20240523,142800,47405350,30650,30650,30650,30650,0
20240523,142700,47405350,30650,30650,30650,30650,0
20240523,142600,47405350,30650,30650,30650,30650,0
20240523,142500,47405350,30650,30650,30650,30650,0
20240523,142400,47405350,30650,30650,30650,30650,0
20240523,142300,47405350,30650,30650,30650,30650,21
20240523,142200,46761700,30750,30750,30750,30750,0
20240523,142100,46761700,30750,30650,30750,30650,10
20240523,142000,46454900,30650,30650,30650,30650,22
20240523,141900,45780600,30650,30650,30650,30650,22
20240523,141800,45106300,30650,30650,30650,30650,20
20240523,141700,44493300,30600,30600,30600,30600,0
20240523,141600,44493300,30600,30600,30600,30600,0
20240523,141500,44493300,30600,30600,30600,30600,0
20240523,141400,44493300,30600,30600,30600,30600,0
20240523,141300,44493300,30600,30600,30600,30600,0
20240523,141200,44493300,30600,30650,30650,30600,197
20240523,141100,38455550,30600,30600,30600,30600,0
20240523,141000,38455550,30600,30650,30650,30600,214
20240523,140900,31898300,30650,30650,30650,30650,0
20240523,140800,31898300,30650,30650,30650,30650,0
20240523,140700,31898300,30650,30650,30650,30650,0
20240523,140600,31898300,30650,30650,30650,30650,0
20240523,140500,31898300,30650,30650,30650,30650,0
20240523,140400,31898300,30650,30650,30650,30650,0
20240523,140300,31898300,30650,30650,30650,30650,0
20240523,140200,31898300,30650,30650,30650,30650,0
20240523,140100,31898300,30650,30650,30650,30650,0
20240523,140000,31898300,30650,30650,30650,30650,0
20240523,135900,31898300,30650,30700,30700,30650,36
20240523,135800,30793400,30650,30650,30650,30650,0
20240523,135700,30793400,30650,30650,30650,30650,0
20240523,135600,30793400,30650,30650,30650,30650,0
20240523,135500,30793400,30650,30650,30650,30650,0
20240523,135400,30793400,30650,30650,30650,30650,0
20240523,135300,30793400,30650,30650,30650,30650,0
20240523,135200,30793400,30650,30650,30650,30650,0
20240523,135100,30793400,30650,30650,30650,30650,0
20240523,135000,30793400,30650,30650,30650,30650,0
20240523,134900,30793400,30650,30650,30650,30650,0
20240523,134800,30793400,30650,30650,30650,30650,0
20240523,134700,30793400,30650,30650,30650,30650,50
20240523,134600,29260900,30700,30700,30700,30700,0
20240523,134500,29260900,30700,30700,30700,30700,0
20240523,134400,29260900,30700,30700,30700,30700,0
20240523,134300,29260900,30700,30700,30700,30700,0
20240523,134200,29260900,30700,30700,30700,30700,0
20240523,134100,29260900,30700,30700,30700,30700,0
20240523,134000,29260900,30700,30700,30700,30700,0
20240523,133900,29260900,30700,30700,30700,30700,0
20240523,133800,29260900,30700,30700,30700,30700,0
20240523,133700,29260900,30700,30700,30700,30700,0
20240523,133600,29260900,30700,30700,30700,30700,10
20240523,133500,28953900,30700,30700,30700,30700,0
20240523,133400,28953900,30700,30700,30700,30700,0
20240523,133300,28953900,30700,30700,30700,30700,0
20240523,133200,28953900,30700,30700,30700,30700,0
20240523,133100,28953900,30700,30700,30700,30700,0
20240523,133000,28953900,30700,30700,30700,30700,0
20240523,132900,28953900,30700,30700,30700,30700,0
20240523,132800,28953900,30700,30700,30700,30700,0
20240523,132700,28953900,30700,30700,30700,30700,0
20240523,132600,28953900,30700,30700,30700,30700,0
20240523,132500,28953900,30700,30700,30700,30700,0
20240523,132400,28953900,30700,30700,30700,30700,0
20240523,132300,28953900,30700,30700,30700,30700,0
20240523,132200,28953900,30700,30700,30700,30700,0
20240523,132100,28953900,30700,30700,30700,30700,0
20240523,132000,28953900,30700,30700,30700,30700,0
20240523,131900,28953900,30700,30700,30700,30700,0
20240523,131800,28953900,30700,30700,30700,30700,0
20240523,131700,28953900,30700,30700,30700,30700,0
20240523,131600,28953900,30700,30700,30700,30700,0
20240523,131500,28953900,30700,30700,30700,30700,0
20240523,131400,28953900,30700,30700,30700,30700,0
20240523,131300,28953900,30700,30700,30700,30700,0
20240523,131200,28953900,30700,30700,30700,30700,0
20240523,131100,28953900,30700,30700,30700,30700,0
20240523,131000,28953900,30700,30700,30700,30700,0
20240523,130900,28953900,30700,30700,30700,30700,0
20240523,130800,28953900,30700,30700,30700,30700,0
20240523,130700,28953900,30700,30700,30700,30700,0
20240523,130600,28953900,30700,30700,30700,30700,0
20240523,130500,28953900,30700,30700,30700,30700,0
20240523,130400,28953900,30700,30700,30700,30700,0
20240523,130300,28953900,30700,30700,30700,30700,0
20240523,130200,28953900,30700,30700,30700,30700,0
20240523,130100,28953900,30700,30700,30700,30700,0
20240523,130000,28953900,30700,30700,30700,30700,0
20240523,125900,28953900,30700,30700,30700,30700,0
20240523,125800,28953900,30700,30700,30700,30700,0
20240523,125700,28953900,30700,30700,30700,30700,0
20240523,125600,28953900,30700,30700,30700,30700,0
20240523,125500,28953900,30700,30700,30700,30700,0
20240523,125400,28953900,30700,30700,30700,30700,0
20240523,125300,28953900,30700,30700,30700,30700,0
20240523,125200,28953900,30700,30700,30700,30700,0
20240523,125100,28953900,30700,30700,30700,30700,0
20240523,125000,28953900,30700,30700,30700,30700,1
20240523,124900,28923200,30700,30700,30700,30700,0
20240523,124800,28923200,30700,30700,30700,30700,0
20240523,124700,28923200,30700,30700,30700,30700,0
20240523,124600,28923200,30700,30700,30700,30700,0
20240523,124500,28923200,30700,30700,30700,30700,0
20240523,124400,28923200,30700,30700,30700,30700,0
20240523,124300,28923200,30700,30700,30700,30700,0
20240523,124200,28923200,30700,30700,30700,30700,0
20240523,124100,28923200,30700,30700,30700,30700,1
20240523,124000,28892500,30700,30700,30700,30700,0
20240523,123900,28892500,30700,30700,30700,30700,0
20240523,123800,28892500,30700,30700,30700,30700,1
20240523,123700,28861800,30700,30700,30700,30700,0
20240523,123600,28861800,30700,30700,30700,30700,4
20240523,123500,28739000,30600,30600,30600,30600,0
20240523,123400,28739000,30600,30600,30600,30600,0
20240523,123300,28739000,30600,30700,30800,30600,288
20240523,123200,19889900,30700,30700,30700,30700,0
20240523,123100,19889900,30700,30700,30700,30700,0
20240523,123000,19889900,30700,30700,30700,30700,0
20240523,122900,19889900,30700,30700,30700,30700,1
20240523,122800,19859200,30700,30700,30700,30700,0
20240523,122700,19859200,30700,30700,30700,30700,0
20240523,122600,19859200,30700,30700,30700,30700,0
20240523,122500,19859200,30700,30700,30700,30700,0
20240523,122400,19859200,30700,30700,30700,30700,0
20240523,122300,19859200,30700,30700,30700,30700,0
20240523,122200,19859200,30700,30700,30700,30700,0
20240523,122100,19859200,30700,30700,30700,30700,0
20240523,122000,19859200,30700,30700,30700,30700,0
20240523,121900,19859200,30700,30700,30700,30700,1
20240523,121800,19828500,30650,30650,30650,30650,50
20240523,121700,18296000,30700,30700,30700,30700,2
20240523,121600,18234600,30700,30700,30700,30700,0
20240523,121500,18234600,30700,30700,30700,30700,14
20240523,121400,17804800,30650,30650,30650,30650,6
20240523,121300,17620900,30700,30700,30700,30700,0
20240523,121200,17620900,30700,30700,30700,30700,0
20240523,121100,17620900,30700,30700,30700,30700,0
20240523,121000,17620900,30700,30700,30700,30700,0
20240523,120900,17620900,30700,30700,30700,30700,0
20240523,120800,17620900,30700,30700,30700,30700,0
20240523,120700,17620900,30700,30700,30700,30700,0
20240523,120600,17620900,30700,30700,30700,30700,0
20240523,120500,17620900,30700,30700,30700,30700,0
20240523,120400,17620900,30700,30700,30700,30700,0
20240523,120300,17620900,30700,30700,30700,30700,0
20240523,120200,17620900,30700,30700,30700,30700,0
20240523,120100,17620900,30700,30700,30700,30700,27
20240523,120000,16792000,30700,30700,30700,30700,0
20240523,115900,16792000,30700,30700,30700,30700,0
20240523,115800,16792000,30700,30700,30700,30700,0
20240523,115700,16792000,30700,30700,30700,30700,1
20240523,115600,16761300,30650,30650,30650,30650,0
20240523,115500,16761300,30650,30650,30650,30650,0
20240523,115400,16761300,30650,30650,30650,30650,0
20240523,115300,16761300,30650,30650,30650,30650,0
20240523,115200,16761300,30650,30650,30650,30650,0
20240523,115100,16761300,30650,30650,30650,30650,0
20240523,115000,16761300,30650,30650,30650,30650,0
20240523,114900,16761300,30650,30650,30650,30650,0
20240523,114800,16761300,30650,30650,30650,30650,0
20240523,114700,16761300,30650,30650,30650,30650,0
20240523,114600,16761300,30650,30650,30650,30650,0
20240523,114500,16761300,30650,30650,30650,30650,0
20240523,114400,16761300,30650,30650,30650,30650,0
20240523,114300,16761300,30650,30650,30650,30650,0
20240523,114200,16761300,30650,30650,30650,30650,0
20240523,114100,16761300,30650,30650,30650,30650,0
20240523,114000,16761300,30650,30650,30650,30650,0
20240523,113900,16761300,30650,30650,30650,30650,0
20240523,113800,16761300,30650,30650,30650,30650,0
20240523,113700,16761300,30650,30650,30650,30650,0
20240523,113600,16761300,30650,30650,30650,30650,5
20240523,113500,16608050,30750,30750,30750,30750,0
20240523,113400,16608050,30750,30750,30750,30750,0
20240523,113300,16608050,30750,30750,30750,30750,0
20240523,113200,16608050,30750,30750,30750,30750,0
20240523,113100,16608050,30750,30750,30750,30750,0
20240523,113000,16608050,30750,30750,30750,30750,0
20240523,112900,16608050,30750,30750,30750,30750,0
20240523,112800,16608050,30750,30750,30750,30750,0
20240523,112700,16608050,30750,30750,30750,30750,0
20240523,112600,16608050,30750,30750,30750,30750,0
20240523,112500,16608050,30750,30750,30750,30750,0
20240523,112400,16608050,30750,30750,30750,30750,0
20240523,112300,16608050,30750,30750,30750,30750,0
20240523,112200,16608050,30750,30750,30750,30750,0
20240523,112100,16608050,30750,30750,30750,30750,0
20240523,112000,16608050,30750,30750,30750,30750,0
20240523,111900,16608050,30750,30750,30750,30750,0
20240523,111800,16608050,30750,30750,30750,30750,0
20240523,111700,16608050,30750,30750,30750,30750,0
20240523,111600,16608050,30750,30750,30750,30750,0
20240523,111500,16608050,30750,30750,30750,30750,0
20240523,111400,16608050,30750,30750,30750,30750,0
20240523,111300,16608050,30750,30750,30750,30750,0
20240523,111200,16608050,30750,30750,30750,30750,0
20240523,111100,16608050,30750,30750,30750,30750,0
20240523,111000,16608050,30750,30750,30750,30750,0
20240523,110900,16608050,30750,30750,30750,30750,0
20240523,110800,16608050,30750,30750,30750,30750,0
20240523,110700,16608050,30750,30750,30750,30750,0
20240523,110600,16608050,30750,30750,30750,30750,0
20240523,110500,16608050,30750,30750,30750,30750,0
20240523,110400,16608050,30750,30750,30750,30750,0
20240523,110300,16608050,30750,30750,30750,30750,0
20240523,110200,16608050,30750,30750,30750,30750,0
20240523,110100,16608050,30750,30750,30750,30750,0
20240523,110000,16608050,30750,30750,30750,30750,0
20240523,105900,16608050,30750,30750,30750,30750,0
20240523,105800,16608050,30750,30750,30750,30750,0
20240523,105700,16608050,30750,30750,30750,30750,0
20240523,105600,16608050,30750,30750,30750,30750,0
20240523,105500,16608050,30750,30750,30750,30750,0
20240523,105400,16608050,30750,30750,30750,30750,0
20240523,105300,16608050,30750,30750,30750,30750,0
20240523,105200,16608050,30750,30750,30750,30750,0
20240523,105100,16608050,30750,30750,30750,30750,0
20240523,105000,16608050,30750,30750,30750,30750,0
20240523,104900,16608050,30750,30750,30750,30750,0
20240523,104800,16608050,30750,30750,30750,30750,0
20240523,104700,16608050,30750,30750,30750,30750,0
20240523,104600,16608050,30750,30750,30750,30750,0
20240523,104500,16608050,30750,30750,30750,30750,0
20240523,104400,16608050,30750,30750,30750,30750,0
20240523,104300,16608050,30750,30750,30750,30750,0
20240523,104200,16608050,30750,30750,30750,30750,0
20240523,104100,16608050,30750,30750,30750,30750,0
20240523,104000,16608050,30750,30750,30750,30750,0
20240523,103900,16608050,30750,30750,30750,30750,0
20240523,103800,16608050,30750,30750,30750,30750,0
20240523,103700,16608050,30750,30750,30750,30750,0
20240523,103600,16608050,30750,30750,30750,30750,0
20240523,103500,16608050,30750,30750,30750,30750,0
20240523,103400,16608050,30750,30750,30750,30750,0
20240523,103300,16608050,30750,30750,30750,30750,0
20240523,103200,16608050,30750,30750,30750,30750,0
20240523,103100,16608050,30750,30750,30750,30750,0
20240523,103000,16608050,30750,30750,30750,30750,1
20240523,102900,16577300,30700,30700,30700,30700,0
20240523,102800,16577300,30700,30700,30700,30700,2
20240523,102700,16515900,30700,30700,30700,30700,0
20240523,102600,16515900,30700,30700,30700,30700,0
20240523,102500,16515900,30700,30700,30700,30700,0
20240523,102400,16515900,30700,30700,30700,30700,0
20240523,102300,16515900,30700,30700,30700,30700,0
20240523,102200,16515900,30700,30700,30700,30700,0
20240523,102100,16515900,30700,30700,30700,30700,1
20240523,102000,16485200,30650,30650,30650,30650,0
20240523,101900,16485200,30650,30650,30650,30650,0
20240523,101800,16485200,30650,30650,30650,30650,0
20240523,101700,16485200,30650,30650,30650,30650,0
20240523,101600,16485200,30650,30650,30650,30650,1
20240523,101500,16454550,30650,30650,30650,30650,0
20240523,101400,16454550,30650,30650,30650,30650,0
20240523,101300,16454550,30650,30650,30650,30650,0
20240523,101200,16454550,30650,30650,30650,30650,0
20240523,101100,16454550,30650,30650,30650,30650,0
20240523,101000,16454550,30650,30650,30650,30650,0
20240523,100900,16454550,30650,30650,30650,30650,0
20240523,100800,16454550,30650,30650,30650,30650,0
20240523,100700,16454550,30650,30650,30650,30650,0
20240523,100600,16454550,30650,30650,30650,30650,0
20240523,100500,16454550,30650,30650,30650,30650,0
20240523,100400,16454550,30650,30650,30650,30650,0
20240523,100300,16454550,30650,30650,30650,30650,0
20240523,100200,16454550,30650,30650,30650,30650,0
20240523,100100,16454550,30650,30650,30650,30650,0
20240523,100000,16454550,30650,30650,30650,30650,1
20240523,095900,16423900,30650,30650,30650,30650,0
20240523,095800,16423900,30650,30650,30650,30650,0
20240523,095700,16423900,30650,30650,30650,30650,0
20240523,095600,16423900,30650,30650,30650,30650,0
20240523,095500,16423900,30650,30650,30650,30650,0
20240523,095400,16423900,30650,30650,30650,30650,0
20240523,095300,16423900,30650,30650,30650,30650,1
20240523,095200,16393250,30650,30650,30650,30650,0
20240523,095100,16393250,30650,30650,30650,30650,10
20240523,095000,16086750,30650,30650,30650,30650,0
20240523,094900,16086750,30650,30650,30650,30650,0
20240523,094800,16086750,30650,30650,30650,30650,0
20240523,094700,16086750,30650,30650,30650,30650,0
20240523,094600,16086750,30650,30650,30650,30650,0
20240523,094500,16086750,30650,30650,30650,30650,0
20240523,094400,16086750,30650,30650,30650,30650,0
20240523,094300,16086750,30650,30650,30650,30650,1
20240523,094200,16056100,30600,30600,30600,30600,23
20240523,094100,15352300,30600,30600,30600,30600,33
20240523,094000,14342500,30700,30700,30700,30700,0
20240523,093900,14342500,30700,30700,30700,30700,1
20240523,093800,14311800,30600,30650,30700,30600,34
20240523,093700,13268650,30550,30550,30550,30550,0
20240523,093600,13268650,30550,30550,30550,30550,0
20240523,093500,13268650,30550,30550,30550,30550,0
20240523,093400,13268650,30550,30550,30550,30550,0
20240523,093300,13268650,30550,30550,30550,30550,15
20240523,093200,12810400,30550,30550,30550,30550,1
20240523,093100,12779850,30700,30700,30700,30700,0
20240523,093000,12779850,30700,30700,30700,30700,0
20240523,092900,12779850,30700,30700,30700,30700,1
20240523,092800,12749150,30550,30550,30550,30550,0
20240523,092700,12749150,30550,30550,30550,30550,0
20240523,092600,12749150,30550,30550,30550,30550,0
20240523,092500,12749150,30550,30550,30550,30550,0
20240523,092400,12749150,30550,30550,30550,30550,0
20240523,092300,12749150,30550,30550,30550,30550,0
20240523,092200,12749150,30550,30550,30550,30550,0
20240523,092100,12749150,30550,30550,30550,30550,0
20240523,092000,12749150,30550,30550,30550,30550,0
20240523,091900,12749150,30550,30550,30550,30550,0
20240523,091800,12749150,30550,30550,30550,30550,0
20240523,091700,12749150,30550,30550,30550,30550,0
20240523,091600,12749150,30550,30550,30550,30550,0
20240523,091500,12749150,30550,30550,30550,30550,48
20240523,091400,11282750,30650,30650,30650,30650,280
20240523,091300,2700750,30650,30650,30650,30650,0
20240523,091200,2700750,30650,30650,30650,30650,0
20240523,091100,2700750,30650,30650,30650,30650,0
20240523,091000,2700750,30650,30650,30650,30650,1
20240523,090900,2670100,30650,30650,30650,30650,0
20240523,090800,2670100,30650,30650,30650,30650,0
20240523,090700,2670100,30650,30700,30700,30650,34
20240523,090600,1627500,30700,30700,30700,30700,51
20240523,090500,61800,30900,30900,30900,30900,0
20240523,090400,61800,30900,30900,30900,30900,0
20240523,090300,61800,30900,30900,30900,30900,0
20240523,090200,61800,30900,30900,30900,30900,0
20240523,090100,61800,30900,30900,30900,30900,0
20240523,090000,61800,30900,30900,30900,30900,2