KissMeData/000850/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,183200,14401600,30100,30100,30100,30100,9
20240626,183100,14401600,30100,30100,30100,30100,0
20240626,183000,14401600,30100,30100,30100,30100,0
20240626,182900,14401600,30100,30100,30100,30100,0
20240626,182800,14401600,30100,30100,30100,30100,0
20240626,182700,14401600,30100,30100,30100,30100,0
20240626,182600,14401600,30100,30100,30100,30100,0
20240626,182500,14401600,30100,30100,30100,30100,0
20240626,182400,14401600,30100,30100,30100,30100,0
20240626,182300,14401600,30100,30100,30100,30100,0
20240626,182200,14401600,30100,30100,30100,30100,0
20240626,182100,14401600,30100,30100,30100,30100,0
20240626,182000,14401600,30100,30100,30100,30100,0
20240626,181900,14401600,30100,30100,30100,30100,0
20240626,181800,14401600,30100,30100,30100,30100,0
20240626,181700,14401600,30100,30100,30100,30100,0
20240626,181600,14401600,30100,30100,30100,30100,0
20240626,181500,14401600,30100,30100,30100,30100,0
20240626,181400,14401600,30100,30100,30100,30100,0
20240626,181300,14401600,30100,30100,30100,30100,0
20240626,181200,14401600,30100,30100,30100,30100,0
20240626,181100,14401600,30100,30100,30100,30100,0
20240626,181000,14401600,30100,30100,30100,30100,0
20240626,180900,14401600,30100,30100,30100,30100,0
20240626,180800,14401600,30100,30100,30100,30100,0
20240626,180700,14401600,30100,30100,30100,30100,0
20240626,180600,14401600,30100,30100,30100,30100,0
20240626,180500,14401600,30100,30100,30100,30100,0
20240626,180400,14401600,30100,30100,30100,30100,0
20240626,180300,14401600,30100,30100,30100,30100,0
20240626,180200,14401600,30100,30100,30100,30100,9
20240626,180100,14401600,30100,30100,30100,30100,0
20240626,180000,14401600,30100,30100,30100,30100,0
20240626,175900,14401600,30100,30100,30100,30100,0
20240626,175800,14401600,30100,30100,30100,30100,0
20240626,175700,14401600,30100,30100,30100,30100,0
20240626,175600,14401600,30100,30100,30100,30100,0
20240626,175500,14401600,30100,30100,30100,30100,0
20240626,175400,14401600,30100,30100,30100,30100,0
20240626,175300,14401600,30100,30100,30100,30100,0
20240626,175200,14401600,30100,30100,30100,30100,0
20240626,175100,14401600,30100,30100,30100,30100,0
20240626,175000,14401600,30100,30100,30100,30100,0
20240626,174900,14401600,30100,30100,30100,30100,0
20240626,174800,14401600,30100,30100,30100,30100,0
20240626,174700,14401600,30100,30100,30100,30100,0
20240626,174600,14401600,30100,30100,30100,30100,0
20240626,174500,14401600,30100,30100,30100,30100,0
20240626,174400,14401600,30100,30100,30100,30100,0
20240626,174300,14401600,30100,30100,30100,30100,0
20240626,174200,14401600,30100,30100,30100,30100,0
20240626,174100,14401600,30100,30100,30100,30100,0
20240626,174000,14401600,30100,30100,30100,30100,0
20240626,173900,14401600,30100,30100,30100,30100,0
20240626,173800,14401600,30100,30100,30100,30100,0
20240626,173700,14401600,30100,30100,30100,30100,0
20240626,173600,14401600,30100,30100,30100,30100,0
20240626,173500,14401600,30100,30100,30100,30100,0
20240626,173400,14401600,30100,30100,30100,30100,0
20240626,173300,14401600,30100,30100,30100,30100,0
20240626,173200,14401600,30100,30100,30100,30100,9
20240626,173100,14401600,30100,30100,30100,30100,0
20240626,173000,14401600,30100,30100,30100,30100,0
20240626,172900,14401600,30100,30100,30100,30100,0
20240626,172800,14401600,30100,30100,30100,30100,0
20240626,172700,14401600,30100,30100,30100,30100,0
20240626,172600,14401600,30100,30100,30100,30100,0
20240626,172500,14401600,30100,30100,30100,30100,0
20240626,172400,14401600,30100,30100,30100,30100,0
20240626,172300,14401600,30100,30100,30100,30100,0
20240626,172200,14401600,30100,30100,30100,30100,0
20240626,172100,14401600,30100,30100,30100,30100,0
20240626,172000,14401600,30100,30100,30100,30100,0
20240626,171900,14401600,30100,30100,30100,30100,0
20240626,171800,14401600,30100,30100,30100,30100,0
20240626,171700,14401600,30100,30100,30100,30100,0
20240626,171600,14401600,30100,30100,30100,30100,0
20240626,171500,14401600,30100,30100,30100,30100,0
20240626,171400,14401600,30100,30100,30100,30100,0
20240626,171300,14401600,30100,30100,30100,30100,0
20240626,171200,14401600,30100,30100,30100,30100,0
20240626,171100,14401600,30100,30100,30100,30100,0
20240626,171000,14401600,30100,30100,30100,30100,0
20240626,170900,14401600,30100,30100,30100,30100,0
20240626,170800,14401600,30100,30100,30100,30100,0
20240626,170700,14401600,30100,30100,30100,30100,0
20240626,170600,14401600,30100,30100,30100,30100,0
20240626,170500,14401600,30100,30100,30100,30100,0
20240626,170400,14401600,30100,30100,30100,30100,0
20240626,170300,14401600,30100,30100,30100,30100,0
20240626,170200,14401600,30100,30100,30100,30100,9
20240626,170100,14401600,30100,30100,30100,30100,0
20240626,170000,14401600,30100,30100,30100,30100,0
20240626,165900,14401600,30100,30100,30100,30100,0
20240626,165800,14401600,30100,30100,30100,30100,0
20240626,165700,14401600,30100,30100,30100,30100,0
20240626,165600,14401600,30100,30100,30100,30100,0
20240626,165500,14401600,30100,30100,30100,30100,0
20240626,165400,14401600,30100,30100,30100,30100,0
20240626,165300,14401600,30100,30100,30100,30100,0
20240626,165200,14401600,30100,30100,30100,30100,0
20240626,165100,14401600,30100,30100,30100,30100,0
20240626,165000,14401600,30100,30100,30100,30100,0
20240626,164900,14401600,30100,30100,30100,30100,0
20240626,164800,14401600,30100,30100,30100,30100,0
20240626,164700,14401600,30100,30100,30100,30100,0
20240626,164600,14401600,30100,30100,30100,30100,0
20240626,164500,14401600,30100,30100,30100,30100,0
20240626,164400,14401600,30100,30100,30100,30100,0
20240626,164300,14401600,30100,30100,30100,30100,0
20240626,164200,14401600,30100,30100,30100,30100,0
20240626,164100,14401600,30100,30100,30100,30100,0
20240626,164000,14401600,30100,30100,30100,30100,0
20240626,163900,14401600,30100,30100,30100,30100,0
20240626,163800,14401600,30100,30100,30100,30100,0
20240626,163700,14401600,30100,30100,30100,30100,0
20240626,163600,14401600,30100,30100,30100,30100,0
20240626,163500,14401600,30100,30100,30100,30100,0
20240626,163400,14401600,30100,30100,30100,30100,0
20240626,163300,14401600,30100,30100,30100,30100,0
20240626,163200,14401600,30100,30100,30100,30100,9
20240626,163100,14401600,30100,30100,30100,30100,0
20240626,163000,14401600,30100,30100,30100,30100,0
20240626,162900,14401600,30100,30100,30100,30100,0
20240626,162800,14401600,30100,30100,30100,30100,0
20240626,162700,14401600,30100,30100,30100,30100,0
20240626,162600,14401600,30100,30100,30100,30100,0
20240626,162500,14401600,30100,30100,30100,30100,0
20240626,162400,14401600,30100,30100,30100,30100,0
20240626,162300,14401600,30100,30100,30100,30100,0
20240626,162200,14401600,30100,30100,30100,30100,0
20240626,162100,14401600,30100,30100,30100,30100,0
20240626,162000,14401600,30100,30100,30100,30100,0
20240626,161900,14401600,30100,30100,30100,30100,0
20240626,161800,14401600,30100,30100,30100,30100,0
20240626,161700,14401600,30100,30100,30100,30100,0
20240626,161600,14401600,30100,30100,30100,30100,0
20240626,161500,14401600,30100,30100,30100,30100,0
20240626,161400,14401600,30100,30100,30100,30100,0
20240626,161300,14401600,30100,30100,30100,30100,0
20240626,161200,14401600,30100,30100,30100,30100,0
20240626,161100,14401600,30100,30100,30100,30100,0
20240626,161000,14401600,30100,30100,30100,30100,0
20240626,160900,14401600,30100,30100,30100,30100,0
20240626,160800,14401600,30100,30100,30100,30100,0
20240626,160700,14401600,30100,30100,30100,30100,0
20240626,160600,14401600,30100,30100,30100,30100,0
20240626,160500,14401600,30100,30100,30100,30100,0
20240626,160400,14401600,30100,30100,30100,30100,0
20240626,160300,14401600,30100,30100,30100,30100,0
20240626,160200,14401600,30100,30100,30100,30100,9
20240626,160100,14401600,30100,30100,30100,30100,0
20240626,160000,14401600,30100,30100,30100,30100,0
20240626,155900,14401600,30100,30100,30100,30100,0
20240626,155800,14401600,30100,30100,30100,30100,0
20240626,155700,14401600,30100,30100,30100,30100,0
20240626,155600,14401600,30100,30100,30100,30100,0
20240626,155500,14401600,30100,30100,30100,30100,0
20240626,155400,14401600,30100,30100,30100,30100,0
20240626,155300,14401600,30100,30100,30100,30100,0
20240626,155200,14401600,30100,30100,30100,30100,0
20240626,155100,14401600,30100,30100,30100,30100,0
20240626,155000,14401600,30100,30100,30100,30100,0
20240626,154900,14401600,30100,30100,30100,30100,0
20240626,154800,14401600,30100,30100,30100,30100,0
20240626,154700,14401600,30100,30100,30100,30100,0
20240626,154600,14401600,30100,30100,30100,30100,0
20240626,154500,14401600,30100,30100,30100,30100,0
20240626,154400,14401600,30100,30100,30100,30100,0
20240626,154300,14401600,30100,30100,30100,30100,0
20240626,154200,14401600,30100,30100,30100,30100,0
20240626,154100,14401600,30100,30100,30100,30100,0
20240626,154000,14401600,30100,30100,30100,30100,0
20240626,153900,14401600,30100,30100,30100,30100,0
20240626,153800,14401600,30100,30100,30100,30100,0
20240626,153700,14401600,30100,30100,30100,30100,0
20240626,153600,14401600,30100,30100,30100,30100,0
20240626,153500,14401600,30100,30100,30100,30100,0
20240626,153400,14401600,30100,30100,30100,30100,0
20240626,153300,14401600,30100,30100,30100,30100,0
20240626,153200,14401600,30100,30100,30100,30100,9
20240626,153100,14401600,30100,30100,30100,30100,0
20240626,153000,14401600,30100,30100,30100,30100,9
20240626,152900,14130700,30100,30100,30100,30100,0
20240626,152800,14130700,30100,30100,30100,30100,0
20240626,152700,14130700,30100,30100,30100,30100,0
20240626,152600,14130700,30100,30100,30100,30100,0
20240626,152500,14130700,30100,30100,30100,30100,0
20240626,152400,14130700,30100,30100,30100,30100,0
20240626,152300,14130700,30100,30100,30100,30100,0
20240626,152200,14130700,30100,30100,30100,30100,0
20240626,152100,14130700,30100,30100,30100,30100,0
20240626,152000,14130700,30100,30100,30100,30100,0
20240626,151900,14130700,30100,30100,30100,30100,3
20240626,151800,14040400,30050,30050,30050,30050,0
20240626,151700,14040400,30050,30050,30050,30050,0
20240626,151600,14040400,30050,30050,30050,30050,0
20240626,151500,14040400,30050,30000,30050,30000,22
20240626,151400,13379750,30000,30000,30000,30000,0
20240626,151300,13379750,30000,30000,30000,30000,0
20240626,151200,13379750,30000,30000,30000,30000,0
20240626,151100,13379750,30000,30000,30000,30000,0
20240626,151000,13379750,30000,30000,30000,30000,3
20240626,150900,13289750,30050,30050,30050,30050,0
20240626,150800,13289750,30050,30050,30050,30050,0
20240626,150700,13289750,30050,30050,30050,30050,1
20240626,150600,13259700,30050,30050,30050,30050,0
20240626,150500,13259700,30050,30050,30050,30050,0
20240626,150400,13259700,30050,30050,30050,30050,0
20240626,150300,13259700,30050,30050,30050,30050,0
20240626,150200,13259700,30050,30050,30050,30050,0
20240626,150100,13259700,30050,30050,30050,30050,0
20240626,150000,13259700,30050,30050,30050,30050,5
20240626,145900,13109450,30050,30050,30050,30050,50
20240626,145800,11606950,30050,30050,30050,30050,0
20240626,145700,11606950,30050,30050,30050,30050,10
20240626,145600,11306450,30050,30050,30050,30050,0
20240626,145500,11306450,30050,30050,30050,30050,0
20240626,145400,11306450,30050,30050,30050,30050,0
20240626,145300,11306450,30050,30050,30050,30050,0
20240626,145200,11306450,30050,30050,30050,30050,0
20240626,145100,11306450,30050,30000,30050,30000,26
20240626,145000,10526150,30000,30000,30000,30000,0
20240626,144900,10526150,30000,30000,30000,30000,0
20240626,144800,10526150,30000,30000,30000,30000,0
20240626,144700,10526150,30000,30000,30000,30000,0
20240626,144600,10526150,30000,30000,30000,30000,0
20240626,144500,10526150,30000,30000,30000,30000,0
20240626,144400,10526150,30000,30000,30000,30000,0
20240626,144300,10526150,30000,30000,30000,30000,0
20240626,144200,10526150,30000,30000,30000,30000,0
20240626,144100,10526150,30000,30000,30000,30000,0
20240626,144000,10526150,30000,30000,30000,30000,0
20240626,143900,10526150,30000,30000,30000,30000,0
20240626,143800,10526150,30000,30000,30000,30000,0
20240626,143700,10526150,30000,30000,30000,30000,0
20240626,143600,10526150,30000,30000,30000,30000,0
20240626,143500,10526150,30000,30000,30000,30000,0
20240626,143400,10526150,30000,30000,30000,30000,0
20240626,143300,10526150,30000,30000,30000,30000,0
20240626,143200,10526150,30000,30000,30000,30000,0
20240626,143100,10526150,30000,30000,30000,30000,0
20240626,143000,10526150,30000,30000,30000,30000,0
20240626,142900,10526150,30000,30000,30000,30000,0
20240626,142800,10526150,30000,30000,30000,30000,0
20240626,142700,10526150,30000,30000,30000,30000,0
20240626,142600,10526150,30000,30000,30000,30000,0
20240626,142500,10526150,30000,30000,30000,30000,0
20240626,142400,10526150,30000,30000,30000,30000,0
20240626,142300,10526150,30000,30000,30000,30000,7
20240626,142200,10316150,30100,30100,30100,30100,0
20240626,142100,10316150,30100,30100,30100,30100,0
20240626,142000,10316150,30100,30100,30100,30100,0
20240626,141900,10316150,30100,30100,30100,30100,0
20240626,141800,10316150,30100,30100,30100,30100,0
20240626,141700,10316150,30100,30100,30100,30100,0
20240626,141600,10316150,30100,30100,30100,30100,0
20240626,141500,10316150,30100,30100,30100,30100,0
20240626,141400,10316150,30100,30100,30100,30100,0
20240626,141300,10316150,30100,30100,30100,30100,0
20240626,141200,10316150,30100,30100,30100,30100,0
20240626,141100,10316150,30100,30100,30100,30100,0
20240626,141000,10316150,30100,30100,30100,30100,0
20240626,140900,10316150,30100,30100,30100,30100,0
20240626,140800,10316150,30100,30100,30100,30100,0
20240626,140700,10316150,30100,30100,30100,30100,2
20240626,140600,10255950,30000,30000,30000,30000,0
20240626,140500,10255950,30000,30000,30000,30000,0
20240626,140400,10255950,30000,30000,30000,30000,0
20240626,140300,10255950,30000,30000,30000,30000,30
20240626,140200,9355950,30050,30050,30050,30050,0
20240626,140100,9355950,30050,30050,30050,30050,0
20240626,140000,9355950,30050,30050,30050,30050,0
20240626,135900,9355950,30050,30050,30050,30050,0
20240626,135800,9355950,30050,30050,30050,30050,1
20240626,135700,9325900,30050,30050,30050,30050,0
20240626,135600,9325900,30050,30050,30050,30050,0
20240626,135500,9325900,30050,30050,30050,30050,0
20240626,135400,9325900,30050,30050,30050,30050,0
20240626,135300,9325900,30050,30050,30050,30050,0
20240626,135200,9325900,30050,30050,30050,30050,0
20240626,135100,9325900,30050,30050,30050,30050,0
20240626,135000,9325900,30050,30050,30050,30050,0
20240626,134900,9325900,30050,30050,30050,30050,0
20240626,134800,9325900,30050,30050,30050,30050,2
20240626,134700,9265800,30100,30100,30100,30100,0
20240626,134600,9265800,30100,30100,30100,30100,0
20240626,134500,9265800,30100,30100,30100,30100,0
20240626,134400,9265800,30100,30100,30100,30100,0
20240626,134300,9265800,30100,30100,30100,30100,3
20240626,134200,9175500,30000,30000,30000,30000,0
20240626,134100,9175500,30000,30000,30000,30000,0
20240626,134000,9175500,30000,30000,30000,30000,0
20240626,133900,9175500,30000,30000,30000,30000,0
20240626,133800,9175500,30000,30000,30000,30000,0
20240626,133700,9175500,30000,30000,30000,30000,0
20240626,133600,9175500,30000,30000,30000,30000,0
20240626,133500,9175500,30000,30000,30000,30000,0
20240626,133400,9175500,30000,30000,30000,30000,0
20240626,133300,9175500,30000,30000,30000,30000,0
20240626,133200,9175500,30000,30000,30000,30000,0
20240626,133100,9175500,30000,30050,30050,30000,20
20240626,133000,8575150,30100,30100,30100,30100,0
20240626,132900,8575150,30100,30100,30100,30100,0
20240626,132800,8575150,30100,30100,30100,30100,0
20240626,132700,8575150,30100,30100,30100,30100,0
20240626,132600,8575150,30100,30100,30100,30100,0
20240626,132500,8575150,30100,30100,30100,30100,0
20240626,132400,8575150,30100,30100,30100,30100,0
20240626,132300,8575150,30100,30100,30100,30100,0
20240626,132200,8575150,30100,30100,30100,30100,0
20240626,132100,8575150,30100,30100,30100,30100,0
20240626,132000,8575150,30100,30100,30100,30100,0
20240626,131900,8575150,30100,30100,30100,30100,0
20240626,131800,8575150,30100,30100,30100,30100,0
20240626,131700,8575150,30100,30100,30100,30100,0
20240626,131600,8575150,30100,30100,30100,30100,0
20240626,131500,8575150,30100,30100,30100,30100,0
20240626,131400,8575150,30100,30100,30100,30100,0
20240626,131300,8575150,30100,30100,30100,30100,0
20240626,131200,8575150,30100,30100,30100,30100,0
20240626,131100,8575150,30100,30100,30100,30100,0
20240626,131000,8575150,30100,30100,30100,30100,0
20240626,130900,8575150,30100,30100,30100,30100,0
20240626,130800,8575150,30100,30100,30100,30100,0
20240626,130700,8575150,30100,30100,30100,30100,0
20240626,130600,8575150,30100,30100,30100,30100,0
20240626,130500,8575150,30100,30100,30100,30100,0
20240626,130400,8575150,30100,30100,30100,30100,0
20240626,130300,8575150,30100,30100,30100,30100,0
20240626,130200,8575150,30100,30100,30100,30100,0
20240626,130100,8575150,30100,30100,30100,30100,0
20240626,130000,8575150,30100,30100,30100,30100,1
20240626,125900,8545050,30150,30150,30150,30150,1
20240626,125800,8514900,30050,30050,30050,30050,61
20240626,125700,6681850,30100,30100,30100,30100,0
20240626,125600,6681850,30100,30100,30100,30100,0
20240626,125500,6681850,30100,30100,30100,30100,0
20240626,125400,6681850,30100,30100,30100,30100,0
20240626,125300,6681850,30100,30100,30100,30100,0
20240626,125200,6681850,30100,30100,30100,30100,0
20240626,125100,6681850,30100,30100,30100,30100,0
20240626,125000,6681850,30100,30100,30100,30100,0
20240626,124900,6681850,30100,30100,30100,30100,0
20240626,124800,6681850,30100,30100,30100,30100,0
20240626,124700,6681850,30100,30100,30100,30100,0
20240626,124600,6681850,30100,30100,30100,30100,0
20240626,124500,6681850,30100,30100,30100,30100,0
20240626,124400,6681850,30100,30100,30100,30100,0
20240626,124300,6681850,30100,30100,30100,30100,0
20240626,124200,6681850,30100,30100,30100,30100,0
20240626,124100,6681850,30100,30100,30100,30100,0
20240626,124000,6681850,30100,30100,30100,30100,0
20240626,123900,6681850,30100,30100,30100,30100,1
20240626,123800,6651750,30100,30100,30100,30100,5
20240626,123700,6501250,30100,30100,30100,30100,0
20240626,123600,6501250,30100,30100,30100,30100,0
20240626,123500,6501250,30100,30100,30100,30100,0
20240626,123400,6501250,30100,30100,30100,30100,0
20240626,123300,6501250,30100,30100,30100,30100,0
20240626,123200,6501250,30100,30100,30100,30100,0
20240626,123100,6501250,30100,30100,30100,30100,0
20240626,123000,6501250,30100,30100,30100,30100,0
20240626,122900,6501250,30100,30100,30100,30100,0
20240626,122800,6501250,30100,30100,30100,30100,0
20240626,122700,6501250,30100,30100,30100,30100,0
20240626,122600,6501250,30100,30100,30100,30100,0
20240626,122500,6501250,30100,30100,30100,30100,0
20240626,122400,6501250,30100,30100,30100,30100,0
20240626,122300,6501250,30100,30100,30100,30100,0
20240626,122200,6501250,30100,30100,30100,30100,1
20240626,122100,6471150,30100,30100,30100,30100,0
20240626,122000,6471150,30100,30100,30100,30100,0
20240626,121900,6471150,30100,30100,30100,30100,0
20240626,121800,6471150,30100,30100,30100,30100,0
20240626,121700,6471150,30100,30100,30100,30100,0
20240626,121600,6471150,30100,30100,30100,30100,0
20240626,121500,6471150,30100,30100,30100,30100,0
20240626,121400,6471150,30100,30100,30100,30100,0
20240626,121300,6471150,30100,30100,30100,30100,0
20240626,121200,6471150,30100,30100,30100,30100,0
20240626,121100,6471150,30100,30100,30100,30100,0
20240626,121000,6471150,30100,30100,30100,30100,0
20240626,120900,6471150,30100,30100,30100,30100,0
20240626,120800,6471150,30100,30100,30100,30100,0
20240626,120700,6471150,30100,30100,30100,30100,0
20240626,120600,6471150,30100,30100,30100,30100,0
20240626,120500,6471150,30100,30100,30100,30100,0
20240626,120400,6471150,30100,30100,30100,30100,0
20240626,120300,6471150,30100,30100,30100,30100,0
20240626,120200,6471150,30100,30100,30100,30100,0
20240626,120100,6471150,30100,30100,30100,30100,0
20240626,120000,6471150,30100,30100,30100,30100,1
20240626,115900,6441050,30100,30100,30100,30100,0
20240626,115800,6441050,30100,30100,30100,30100,0
20240626,115700,6441050,30100,30100,30100,30100,0
20240626,115600,6441050,30100,30100,30100,30100,0
20240626,115500,6441050,30100,30100,30100,30100,0
20240626,115400,6441050,30100,30100,30100,30100,0
20240626,115300,6441050,30100,30100,30100,30100,0
20240626,115200,6441050,30100,30100,30100,30100,0
20240626,115100,6441050,30100,30100,30100,30100,0
20240626,115000,6441050,30100,30100,30100,30100,0
20240626,114900,6441050,30100,30100,30100,30100,0
20240626,114800,6441050,30100,30100,30100,30100,0
20240626,114700,6441050,30100,30100,30100,30100,0
20240626,114600,6441050,30100,30100,30100,30100,0
20240626,114500,6441050,30100,30100,30100,30100,0
20240626,114400,6441050,30100,30100,30100,30100,0
20240626,114300,6441050,30100,30100,30100,30100,0
20240626,114200,6441050,30100,30100,30100,30100,0
20240626,114100,6441050,30100,30100,30100,30100,0
20240626,114000,6441050,30100,30100,30100,30100,0
20240626,113900,6441050,30100,30100,30100,30100,0
20240626,113800,6441050,30100,30100,30100,30100,0
20240626,113700,6441050,30100,30100,30100,30100,0
20240626,113600,6441050,30100,30100,30100,30100,0
20240626,113500,6441050,30100,30100,30100,30100,0
20240626,113400,6441050,30100,30100,30100,30100,0
20240626,113300,6441050,30100,30100,30100,30100,0
20240626,113200,6441050,30100,30100,30100,30100,0
20240626,113100,6441050,30100,30100,30100,30100,0
20240626,113000,6441050,30100,30100,30100,30100,10
20240626,112900,6140050,30100,30100,30100,30100,0
20240626,112800,6140050,30100,30100,30100,30100,0
20240626,112700,6140050,30100,30100,30100,30100,0
20240626,112600,6140050,30100,30100,30100,30100,0
20240626,112500,6140050,30100,30100,30100,30100,0
20240626,112400,6140050,30100,30100,30100,30100,0
20240626,112300,6140050,30100,30100,30100,30100,0
20240626,112200,6140050,30100,30100,30100,30100,0
20240626,112100,6140050,30100,30100,30100,30100,0
20240626,112000,6140050,30100,30100,30100,30100,0
20240626,111900,6140050,30100,30100,30100,30100,0
20240626,111800,6140050,30100,30100,30100,30100,10
20240626,111700,5839050,30100,30100,30100,30100,0
20240626,111600,5839050,30100,30100,30100,30100,0
20240626,111500,5839050,30100,30100,30100,30100,0
20240626,111400,5839050,30100,30100,30100,30100,0
20240626,111300,5839050,30100,30100,30100,30100,0
20240626,111200,5839050,30100,30100,30100,30100,0
20240626,111100,5839050,30100,30100,30100,30100,0
20240626,111000,5839050,30100,30100,30100,30100,0
20240626,110900,5839050,30100,30100,30100,30100,0
20240626,110800,5839050,30100,30100,30100,30100,0
20240626,110700,5839050,30100,30100,30100,30100,0
20240626,110600,5839050,30100,30100,30100,30100,0
20240626,110500,5839050,30100,30100,30100,30100,0
20240626,110400,5839050,30100,30100,30100,30100,0
20240626,110300,5839050,30100,30100,30100,30100,0
20240626,110200,5839050,30100,30100,30100,30100,0
20240626,110100,5839050,30100,30100,30100,30100,0
20240626,110000,5839050,30100,30100,30100,30100,52
20240626,105900,4273850,30100,30100,30100,30100,1
20240626,105800,4243750,30050,30050,30050,30050,0
20240626,105700,4243750,30050,30050,30050,30050,0
20240626,105600,4243750,30050,30050,30050,30050,0
20240626,105500,4243750,30050,30050,30050,30050,0
20240626,105400,4243750,30050,30050,30050,30050,0
20240626,105300,4243750,30050,30050,30050,30050,0
20240626,105200,4243750,30050,30050,30050,30050,0
20240626,105100,4243750,30050,30050,30050,30050,0
20240626,105000,4243750,30050,30050,30050,30050,0
20240626,104900,4243750,30050,30050,30050,30050,0
20240626,104800,4243750,30050,30050,30050,30050,0
20240626,104700,4243750,30050,30050,30050,30050,0
20240626,104600,4243750,30050,30050,30050,30050,0
20240626,104500,4243750,30050,30050,30050,30050,0
20240626,104400,4243750,30050,30050,30050,30050,0
20240626,104300,4243750,30050,30050,30050,30050,4
20240626,104200,4123550,30100,30100,30100,30100,0
20240626,104100,4123550,30100,30100,30100,30100,0
20240626,104000,4123550,30100,30100,30100,30100,0
20240626,103900,4123550,30100,30100,30100,30100,0
20240626,103800,4123550,30100,30100,30100,30100,0
20240626,103700,4123550,30100,30100,30100,30100,0
20240626,103600,4123550,30100,30100,30100,30100,0
20240626,103500,4123550,30100,30100,30100,30100,0
20240626,103400,4123550,30100,30100,30100,30100,0
20240626,103300,4123550,30100,30100,30100,30100,0
20240626,103200,4123550,30100,30100,30100,30100,0
20240626,103100,4123550,30100,30100,30100,30100,0
20240626,103000,4123550,30100,30100,30100,30100,0
20240626,102900,4123550,30100,30100,30100,30100,0
20240626,102800,4123550,30100,30100,30100,30100,0
20240626,102700,4123550,30100,30100,30100,30100,0
20240626,102600,4123550,30100,30100,30100,30100,0
20240626,102500,4123550,30100,30100,30100,30100,0
20240626,102400,4123550,30100,30100,30100,30100,0
20240626,102300,4123550,30100,30100,30100,30100,0
20240626,102200,4123550,30100,30100,30100,30100,0
20240626,102100,4123550,30100,30100,30100,30100,1
20240626,102000,4093450,30000,30000,30000,30000,0
20240626,101900,4093450,30000,30000,30000,30000,0
20240626,101800,4093450,30000,30000,30000,30000,0
20240626,101700,4093450,30000,30000,30000,30000,0
20240626,101600,4093450,30000,30000,30000,30000,0
20240626,101500,4093450,30000,30000,30000,30000,0
20240626,101400,4093450,30000,30000,30000,30000,0
20240626,101300,4093450,30000,30000,30000,30000,0
20240626,101200,4093450,30000,30000,30000,30000,0
20240626,101100,4093450,30000,30000,30000,30000,0
20240626,101000,4093450,30000,30000,30000,30000,0
20240626,100900,4093450,30000,30000,30000,30000,0
20240626,100800,4093450,30000,30000,30000,30000,0
20240626,100700,4093450,30000,30000,30000,30000,0
20240626,100600,4093450,30000,30000,30000,30000,0
20240626,100500,4093450,30000,30000,30000,30000,0
20240626,100400,4093450,30000,30050,30050,30000,70
20240626,100300,1993300,30150,30150,30150,30150,0
20240626,100200,1993300,30150,30150,30150,30150,0
20240626,100100,1993300,30150,30150,30150,30150,0
20240626,100000,1993300,30150,30150,30150,30150,1
20240626,095900,1963150,30200,30200,30200,30200,0
20240626,095800,1963150,30200,30200,30200,30200,0
20240626,095700,1963150,30200,30200,30200,30200,0
20240626,095600,1963150,30200,30200,30200,30200,0
20240626,095500,1963150,30200,30200,30200,30200,0
20240626,095400,1963150,30200,30200,30200,30200,0
20240626,095300,1963150,30200,30200,30200,30200,0
20240626,095200,1963150,30200,30200,30200,30200,0
20240626,095100,1963150,30200,30200,30200,30200,0
20240626,095000,1963150,30200,30200,30200,30200,0
20240626,094900,1963150,30200,30200,30200,30200,0
20240626,094800,1963150,30200,30200,30200,30200,0
20240626,094700,1963150,30200,30200,30200,30200,1
20240626,094600,1932950,30150,30150,30150,30150,0
20240626,094500,1932950,30150,30150,30150,30150,0
20240626,094400,1932950,30150,30150,30150,30150,0
20240626,094300,1932950,30150,30150,30150,30150,0
20240626,094200,1932950,30150,30150,30150,30150,1
20240626,094100,1902800,30200,30200,30200,30200,0
20240626,094000,1902800,30200,30200,30200,30200,0
20240626,093900,1902800,30200,30200,30200,30200,0
20240626,093800,1902800,30200,30200,30200,30200,0
20240626,093700,1902800,30200,30200,30200,30200,0
20240626,093600,1902800,30200,30200,30200,30200,0
20240626,093500,1902800,30200,30200,30200,30200,0
20240626,093400,1902800,30200,30200,30200,30200,0
20240626,093300,1902800,30200,30200,30200,30200,0
20240626,093200,1902800,30200,30200,30200,30200,10
20240626,093100,1600800,30250,30250,30250,30250,0
20240626,093000,1600800,30250,30250,30250,30250,0
20240626,092900,1600800,30250,30250,30250,30250,0
20240626,092800,1600800,30250,30250,30250,30250,0
20240626,092700,1600800,30250,30250,30250,30250,0
20240626,092600,1600800,30250,30250,30250,30250,0
20240626,092500,1600800,30250,30250,30250,30250,0
20240626,092400,1600800,30250,30250,30250,30250,0
20240626,092300,1600800,30250,30250,30250,30250,0
20240626,092200,1600800,30250,30250,30250,30250,0
20240626,092100,1600800,30250,30250,30250,30250,0
20240626,092000,1600800,30250,30250,30250,30250,0
20240626,091900,1600800,30250,30250,30250,30250,0
20240626,091800,1600800,30250,30250,30250,30250,0
20240626,091700,1600800,30250,30250,30250,30250,0
20240626,091600,1600800,30250,30250,30250,30250,0
20240626,091500,1600800,30250,30250,30250,30250,0
20240626,091400,1600800,30250,30250,30250,30250,0
20240626,091300,1600800,30250,30250,30250,30250,0
20240626,091200,1600800,30250,30250,30250,30250,0
20240626,091100,1600800,30250,30250,30250,30250,0
20240626,091000,1600800,30250,30250,30250,30250,0
20240626,090900,1600800,30250,30250,30250,30250,0
20240626,090800,1600800,30250,30250,30250,30250,0
20240626,090700,1600800,30250,30250,30250,30250,0
20240626,090600,1600800,30250,30250,30250,30250,0
20240626,090500,1600800,30250,30250,30250,30250,0
20240626,090400,1600800,30250,30250,30250,30250,0
20240626,090300,1600800,30250,30150,30250,30150,17
20240626,090200,1087400,30250,30250,30250,30250,0
20240626,090100,1087400,30250,30250,30250,30250,0
20240626,090000,1087400,30250,30250,30250,30250,20