KissMeData/000850/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,183200,46601600,27050,27050,27050,27050,61
20241224,183100,46601600,27050,27050,27050,27050,0
20241224,183000,46601600,27050,27050,27050,27050,0
20241224,182900,46601600,27050,27050,27050,27050,0
20241224,182800,46601600,27050,27050,27050,27050,0
20241224,182700,46601600,27050,27050,27050,27050,0
20241224,182600,46601600,27050,27050,27050,27050,0
20241224,182500,46601600,27050,27050,27050,27050,0
20241224,182400,46601600,27050,27050,27050,27050,0
20241224,182300,46601600,27050,27050,27050,27050,0
20241224,182200,46601600,27050,27050,27050,27050,0
20241224,182100,46601600,27050,27050,27050,27050,0
20241224,182000,46601600,27050,27050,27050,27050,0
20241224,181900,46601600,27050,27050,27050,27050,0
20241224,181800,46601600,27050,27050,27050,27050,0
20241224,181700,46601600,27050,27050,27050,27050,0
20241224,181600,46601600,27050,27050,27050,27050,0
20241224,181500,46601600,27050,27050,27050,27050,0
20241224,181400,46601600,27050,27050,27050,27050,0
20241224,181300,46601600,27050,27050,27050,27050,0
20241224,181200,46601600,27050,27050,27050,27050,0
20241224,181100,46601600,27050,27050,27050,27050,0
20241224,181000,46601600,27050,27050,27050,27050,0
20241224,180900,46601600,27050,27050,27050,27050,0
20241224,180800,46601600,27050,27050,27050,27050,0
20241224,180700,46601600,27050,27050,27050,27050,0
20241224,180600,46601600,27050,27050,27050,27050,0
20241224,180500,46601600,27050,27050,27050,27050,0
20241224,180400,46601600,27050,27050,27050,27050,0
20241224,180300,46601600,27050,27050,27050,27050,0
20241224,180200,46601600,27050,27050,27050,27050,61
20241224,180100,46601600,27050,27050,27050,27050,0
20241224,180000,46601600,27050,27050,27050,27050,0
20241224,175900,46601600,27050,27050,27050,27050,0
20241224,175800,46601600,27050,27050,27050,27050,0
20241224,175700,46601600,27050,27050,27050,27050,0
20241224,175600,46601600,27050,27050,27050,27050,0
20241224,175500,46601600,27050,27050,27050,27050,0
20241224,175400,46601600,27050,27050,27050,27050,0
20241224,175300,46601600,27050,27050,27050,27050,0
20241224,175200,46601600,27050,27050,27050,27050,0
20241224,175100,46601600,27050,27050,27050,27050,0
20241224,175000,46601600,27050,27050,27050,27050,0
20241224,174900,46601600,27050,27050,27050,27050,0
20241224,174800,46601600,27050,27050,27050,27050,0
20241224,174700,46601600,27050,27050,27050,27050,0
20241224,174600,46601600,27050,27050,27050,27050,0
20241224,174500,46601600,27050,27050,27050,27050,0
20241224,174400,46601600,27050,27050,27050,27050,0
20241224,174300,46601600,27050,27050,27050,27050,0
20241224,174200,46601600,27050,27050,27050,27050,0
20241224,174100,46601600,27050,27050,27050,27050,0
20241224,174000,46601600,27050,27050,27050,27050,0
20241224,173900,46601600,27050,27050,27050,27050,0
20241224,173800,46601600,27050,27050,27050,27050,0
20241224,173700,46601600,27050,27050,27050,27050,0
20241224,173600,46601600,27050,27050,27050,27050,0
20241224,173500,46601600,27050,27050,27050,27050,0
20241224,173400,46601600,27050,27050,27050,27050,0
20241224,173300,46601600,27050,27050,27050,27050,0
20241224,173200,46601600,27050,27050,27050,27050,61
20241224,173100,46601600,27050,27050,27050,27050,0
20241224,173000,46601600,27050,27050,27050,27050,0
20241224,172900,46601600,27050,27050,27050,27050,0
20241224,172800,46601600,27050,27050,27050,27050,0
20241224,172700,46601600,27050,27050,27050,27050,0
20241224,172600,46601600,27050,27050,27050,27050,0
20241224,172500,46601600,27050,27050,27050,27050,0
20241224,172400,46601600,27050,27050,27050,27050,0
20241224,172300,46601600,27050,27050,27050,27050,0
20241224,172200,46601600,27050,27050,27050,27050,0
20241224,172100,46601600,27050,27050,27050,27050,0
20241224,172000,46601600,27050,27050,27050,27050,0
20241224,171900,46601600,27050,27050,27050,27050,0
20241224,171800,46601600,27050,27050,27050,27050,0
20241224,171700,46601600,27050,27050,27050,27050,0
20241224,171600,46601600,27050,27050,27050,27050,0
20241224,171500,46601600,27050,27050,27050,27050,0
20241224,171400,46601600,27050,27050,27050,27050,0
20241224,171300,46601600,27050,27050,27050,27050,0
20241224,171200,46601600,27050,27050,27050,27050,0
20241224,171100,46601600,27050,27050,27050,27050,0
20241224,171000,46601600,27050,27050,27050,27050,0
20241224,170900,46601600,27050,27050,27050,27050,0
20241224,170800,46601600,27050,27050,27050,27050,0
20241224,170700,46601600,27050,27050,27050,27050,0
20241224,170600,46601600,27050,27050,27050,27050,0
20241224,170500,46601600,27050,27050,27050,27050,0
20241224,170400,46601600,27050,27050,27050,27050,0
20241224,170300,46601600,27050,27050,27050,27050,0
20241224,170200,46601600,27050,27050,27050,27050,61
20241224,170100,46601600,27050,27050,27050,27050,0
20241224,170000,46601600,27050,27050,27050,27050,0
20241224,165900,46601600,27050,27050,27050,27050,0
20241224,165800,46601600,27050,27050,27050,27050,0
20241224,165700,46601600,27050,27050,27050,27050,0
20241224,165600,46601600,27050,27050,27050,27050,0
20241224,165500,46601600,27050,27050,27050,27050,0
20241224,165400,46601600,27050,27050,27050,27050,0
20241224,165300,46601600,27050,27050,27050,27050,0
20241224,165200,46601600,27050,27050,27050,27050,0
20241224,165100,46601600,27050,27050,27050,27050,0
20241224,165000,46601600,27050,27050,27050,27050,0
20241224,164900,46601600,27050,27050,27050,27050,0
20241224,164800,46601600,27050,27050,27050,27050,0
20241224,164700,46601600,27050,27050,27050,27050,0
20241224,164600,46601600,27050,27050,27050,27050,0
20241224,164500,46601600,27050,27050,27050,27050,0
20241224,164400,46601600,27050,27050,27050,27050,0
20241224,164300,46601600,27050,27050,27050,27050,0
20241224,164200,46601600,27050,27050,27050,27050,0
20241224,164100,46601600,27050,27050,27050,27050,0
20241224,164000,46601600,27050,27050,27050,27050,0
20241224,163900,46601600,27050,27050,27050,27050,0
20241224,163800,46601600,27050,27050,27050,27050,0
20241224,163700,46601600,27050,27050,27050,27050,0
20241224,163600,46601600,27050,27050,27050,27050,0
20241224,163500,46601600,27050,27050,27050,27050,0
20241224,163400,46601600,27050,27050,27050,27050,0
20241224,163300,46601600,27050,27050,27050,27050,0
20241224,163200,46601600,27050,27050,27050,27050,61
20241224,163100,46601600,27050,27050,27050,27050,0
20241224,163000,46601600,27050,27050,27050,27050,0
20241224,162900,46601600,27050,27050,27050,27050,0
20241224,162800,46601600,27050,27050,27050,27050,0
20241224,162700,46601600,27050,27050,27050,27050,0
20241224,162600,46601600,27050,27050,27050,27050,0
20241224,162500,46601600,27050,27050,27050,27050,0
20241224,162400,46601600,27050,27050,27050,27050,0
20241224,162300,46601600,27050,27050,27050,27050,0
20241224,162200,46601600,27050,27050,27050,27050,0
20241224,162100,46601600,27050,27050,27050,27050,0
20241224,162000,46601600,27050,27050,27050,27050,0
20241224,161900,46601600,27050,27050,27050,27050,0
20241224,161800,46601600,27050,27050,27050,27050,0
20241224,161700,46601600,27050,27050,27050,27050,0
20241224,161600,46601600,27050,27050,27050,27050,0
20241224,161500,46601600,27050,27050,27050,27050,0
20241224,161400,46601600,27050,27050,27050,27050,0
20241224,161300,46601600,27050,27050,27050,27050,0
20241224,161200,46601600,27050,27050,27050,27050,0
20241224,161100,46601600,27050,27050,27050,27050,0
20241224,161000,46601600,27050,27050,27050,27050,0
20241224,160900,46601600,27050,27050,27050,27050,0
20241224,160800,46601600,27050,27050,27050,27050,0
20241224,160700,46601600,27050,27050,27050,27050,0
20241224,160600,46601600,27050,27050,27050,27050,0
20241224,160500,46601600,27050,27050,27050,27050,0
20241224,160400,46601600,27050,27050,27050,27050,0
20241224,160300,46601600,27050,27050,27050,27050,0
20241224,160200,46601600,27050,27050,27050,27050,61
20241224,160100,46601600,27050,27050,27050,27050,0
20241224,160000,46601600,27050,27050,27050,27050,0
20241224,155900,46601600,27050,27050,27050,27050,0
20241224,155800,46601600,27050,27050,27050,27050,0
20241224,155700,46601600,27050,27050,27050,27050,0
20241224,155600,46601600,27050,27050,27050,27050,0
20241224,155500,46601600,27050,27050,27050,27050,0
20241224,155400,46601600,27050,27050,27050,27050,0
20241224,155300,46601600,27050,27050,27050,27050,0
20241224,155200,46601600,27050,27050,27050,27050,0
20241224,155100,46601600,27050,27050,27050,27050,0
20241224,155000,46601600,27050,27050,27050,27050,0
20241224,154900,46601600,27050,27050,27050,27050,0
20241224,154800,46601600,27050,27050,27050,27050,0
20241224,154700,46601600,27050,27050,27050,27050,0
20241224,154600,46601600,27050,27050,27050,27050,0
20241224,154500,46601600,27050,27050,27050,27050,0
20241224,154400,46601600,27050,27050,27050,27050,0
20241224,154300,46601600,27050,27050,27050,27050,0
20241224,154200,46601600,27050,27050,27050,27050,0
20241224,154100,46601600,27050,27050,27050,27050,0
20241224,154000,46601600,27050,27050,27050,27050,0
20241224,153900,46601600,27050,27050,27050,27050,0
20241224,153800,46601600,27050,27050,27050,27050,0
20241224,153700,46601600,27050,27050,27050,27050,0
20241224,153600,46601600,27050,27050,27050,27050,0
20241224,153500,46601600,27050,27050,27050,27050,0
20241224,153400,46601600,27050,27050,27050,27050,0
20241224,153300,46601600,27050,27050,27050,27050,0
20241224,153200,46601600,27050,27050,27050,27050,61
20241224,153100,46601600,27050,27050,27050,27050,0
20241224,153000,46601600,27050,27050,27050,27050,61
20241224,152900,44951550,27050,27050,27050,27050,0
20241224,152800,44951550,27050,27050,27050,27050,0
20241224,152700,44951550,27050,27050,27050,27050,0
20241224,152600,44951550,27050,27050,27050,27050,0
20241224,152500,44951550,27050,27050,27050,27050,0
20241224,152400,44951550,27050,27050,27050,27050,0
20241224,152300,44951550,27050,27050,27050,27050,0
20241224,152200,44951550,27050,27050,27050,27050,0
20241224,152100,44951550,27050,27050,27050,27050,0
20241224,152000,44951550,27050,27050,27050,27050,0
20241224,151900,44951550,27050,27050,27050,27050,0
20241224,151800,44951550,27050,27050,27050,27050,0
20241224,151700,44951550,27050,27050,27050,27050,0
20241224,151600,44951550,27050,27050,27050,27050,0
20241224,151500,44951550,27050,27050,27050,27050,0
20241224,151400,44951550,27050,27050,27050,27050,10
20241224,151300,44681050,27050,27050,27050,27050,0
20241224,151200,44681050,27050,27050,27050,27050,27
20241224,151100,43950700,27050,27050,27050,27050,0
20241224,151000,43950700,27050,27050,27050,27050,2
20241224,150900,43896600,27050,27050,27050,27050,32
20241224,150800,43031000,27100,27100,27100,27100,0
20241224,150700,43031000,27100,27100,27100,27100,0
20241224,150600,43031000,27100,27100,27100,27100,0
20241224,150500,43031000,27100,27100,27100,27100,0
20241224,150400,43031000,27100,27100,27100,27100,0
20241224,150300,43031000,27100,27100,27100,27100,0
20241224,150200,43031000,27100,27100,27100,27100,0
20241224,150100,43031000,27100,27100,27100,27100,0
20241224,150000,43031000,27100,27100,27100,27100,10
20241224,145900,42760000,27050,27050,27050,27050,0
20241224,145800,42760000,27050,27050,27050,27050,0
20241224,145700,42760000,27050,27050,27050,27050,0
20241224,145600,42760000,27050,27050,27050,27050,0
20241224,145500,42760000,27050,27050,27050,27050,0
20241224,145400,42760000,27050,27050,27050,27050,0
20241224,145300,42760000,27050,27050,27050,27050,252
20241224,145200,35943400,27050,27050,27050,27050,0
20241224,145100,35943400,27050,27050,27050,27050,0
20241224,145000,35943400,27050,27050,27050,27050,1
20241224,144900,35916350,27000,27000,27000,27000,0
20241224,144800,35916350,27000,27000,27000,27000,0
20241224,144700,35916350,27000,27000,27000,27000,0
20241224,144600,35916350,27000,27000,27000,27000,4
20241224,144500,35808350,27000,27000,27000,27000,0
20241224,144400,35808350,27000,27000,27000,27000,0
20241224,144300,35808350,27000,27000,27000,27000,0
20241224,144200,35808350,27000,27000,27000,27000,0
20241224,144100,35808350,27000,27000,27000,27000,0
20241224,144000,35808350,27000,27000,27000,27000,0
20241224,143900,35808350,27000,27000,27000,27000,0
20241224,143800,35808350,27000,27000,27000,27000,0
20241224,143700,35808350,27000,27000,27000,27000,0
20241224,143600,35808350,27000,27000,27000,27000,0
20241224,143500,35808350,27000,27000,27000,27000,0
20241224,143400,35808350,27000,27000,27000,27000,0
20241224,143300,35808350,27000,27000,27000,27000,0
20241224,143200,35808350,27000,27000,27000,27000,0
20241224,143100,35808350,27000,27000,27000,27000,0
20241224,143000,35808350,27000,27000,27000,27000,0
20241224,142900,35808350,27000,27000,27000,27000,0
20241224,142800,35808350,27000,27000,27000,27000,0
20241224,142700,35808350,27000,27000,27000,27000,0
20241224,142600,35808350,27000,27000,27000,27000,0
20241224,142500,35808350,27000,27000,27000,27000,0
20241224,142400,35808350,27000,27000,27000,27000,37
20241224,142300,34809350,27000,27000,27000,27000,0
20241224,142200,34809350,27000,27000,27000,27000,0
20241224,142100,34809350,27000,27000,27000,27000,0
20241224,142000,34809350,27000,27000,27000,27000,0
20241224,141900,34809350,27000,27000,27000,27000,0
20241224,141800,34809350,27000,27000,27000,27000,0
20241224,141700,34809350,27000,27000,27000,27000,0
20241224,141600,34809350,27000,27000,27000,27000,0
20241224,141500,34809350,27000,27000,27000,27000,0
20241224,141400,34809350,27000,27000,27000,27000,0
20241224,141300,34809350,27000,27000,27000,27000,0
20241224,141200,34809350,27000,27000,27000,27000,0
20241224,141100,34809350,27000,27000,27000,27000,0
20241224,141000,34809350,27000,27000,27000,27000,0
20241224,140900,34809350,27000,27000,27000,27000,0
20241224,140800,34809350,27000,27000,27000,27000,0
20241224,140700,34809350,27000,27000,27000,27000,0
20241224,140600,34809350,27000,27000,27000,27000,0
20241224,140500,34809350,27000,27000,27000,27000,0
20241224,140400,34809350,27000,27000,27000,27000,0
20241224,140300,34809350,27000,27000,27000,27000,0
20241224,140200,34809350,27000,27000,27000,27000,4
20241224,140100,34701350,27050,27050,27050,27050,0
20241224,140000,34701350,27050,27050,27050,27050,0
20241224,135900,34701350,27050,27050,27050,27050,0
20241224,135800,34701350,27050,27050,27050,27050,0
20241224,135700,34701350,27050,27050,27050,27050,0
20241224,135600,34701350,27050,27050,27050,27050,0
20241224,135500,34701350,27050,27050,27050,27050,0
20241224,135400,34701350,27050,27050,27050,27050,5
20241224,135300,34566100,27000,27000,27000,27000,0
20241224,135200,34566100,27000,27000,27000,27000,0
20241224,135100,34566100,27000,27000,27000,27000,0
20241224,135000,34566100,27000,27000,27000,27000,0
20241224,134900,34566100,27000,27000,27000,27000,0
20241224,134800,34566100,27000,27000,27000,27000,0
20241224,134700,34566100,27000,27000,27000,27000,0
20241224,134600,34566100,27000,27000,27000,27000,0
20241224,134500,34566100,27000,27000,27000,27000,0
20241224,134400,34566100,27000,27000,27000,27000,0
20241224,134300,34566100,27000,27000,27000,27000,0
20241224,134200,34566100,27000,27000,27000,27000,0
20241224,134100,34566100,27000,27000,27000,27000,0
20241224,134000,34566100,27000,27000,27000,27000,0
20241224,133900,34566100,27000,27000,27000,27000,26
20241224,133800,33864100,27000,27000,27000,27000,0
20241224,133700,33864100,27000,27000,27000,27000,0
20241224,133600,33864100,27000,27000,27000,27000,0
20241224,133500,33864100,27000,27000,27000,27000,0
20241224,133400,33864100,27000,27000,27000,27000,0
20241224,133300,33864100,27000,27000,27000,27000,0
20241224,133200,33864100,27000,27000,27000,27000,0
20241224,133100,33864100,27000,27000,27000,27000,0
20241224,133000,33864100,27000,27000,27000,27000,0
20241224,132900,33864100,27000,27000,27000,27000,0
20241224,132800,33864100,27000,27000,27000,27000,0
20241224,132700,33864100,27000,27000,27000,27000,0
20241224,132600,33864100,27000,27000,27000,27000,10
20241224,132500,33594100,27050,27050,27050,27050,0
20241224,132400,33594100,27050,27050,27050,27050,0
20241224,132300,33594100,27050,27050,27050,27050,0
20241224,132200,33594100,27050,27050,27050,27050,0
20241224,132100,33594100,27050,27050,27050,27050,0
20241224,132000,33594100,27050,27050,27050,27050,0
20241224,131900,33594100,27050,27050,27050,27050,0
20241224,131800,33594100,27050,27000,27050,27000,208
20241224,131700,27977550,27000,27000,27000,27000,0
20241224,131600,27977550,27000,27000,27000,27000,12
20241224,131500,27653550,27000,27000,27000,27000,0
20241224,131400,27653550,27000,27000,27000,27000,0
20241224,131300,27653550,27000,27000,27000,27000,0
20241224,131200,27653550,27000,27000,27000,27000,1
20241224,131100,27626550,27050,27050,27050,27050,0
20241224,131000,27626550,27050,27050,27050,27050,0
20241224,130900,27626550,27050,27050,27050,27050,0
20241224,130800,27626550,27050,27050,27050,27050,0
20241224,130700,27626550,27050,27050,27050,27050,0
20241224,130600,27626550,27050,27050,27050,27050,0
20241224,130500,27626550,27050,27050,27050,27050,0
20241224,130400,27626550,27050,27050,27050,27050,0
20241224,130300,27626550,27050,27050,27050,27050,0
20241224,130200,27626550,27050,27050,27050,27050,0
20241224,130100,27626550,27050,27050,27050,27050,0
20241224,130000,27626550,27050,27050,27050,27050,0
20241224,125900,27626550,27050,27050,27050,27050,0
20241224,125800,27626550,27050,27050,27050,27050,0
20241224,125700,27626550,27050,27050,27050,27050,0
20241224,125600,27626550,27050,27050,27050,27050,0
20241224,125500,27626550,27050,27050,27050,27050,57
20241224,125400,26084700,27050,27050,27050,27050,0
20241224,125300,26084700,27050,27050,27050,27050,0
20241224,125200,26084700,27050,27050,27050,27050,0
20241224,125100,26084700,27050,27050,27050,27050,0
20241224,125000,26084700,27050,27050,27050,27050,0
20241224,124900,26084700,27050,27050,27050,27050,0
20241224,124800,26084700,27050,27050,27050,27050,29
20241224,124700,25300250,27000,27000,27000,27000,0
20241224,124600,25300250,27000,27000,27000,27000,0
20241224,124500,25300250,27000,27000,27000,27000,0
20241224,124400,25300250,27000,27000,27000,27000,0
20241224,124300,25300250,27000,27000,27000,27000,0
20241224,124200,25300250,27000,27000,27000,27000,0
20241224,124100,25300250,27000,27000,27000,27000,0
20241224,124000,25300250,27000,27000,27000,27000,0
20241224,123900,25300250,27000,27000,27000,27000,0
20241224,123800,25300250,27000,27000,27000,27000,0
20241224,123700,25300250,27000,27000,27000,27000,0
20241224,123600,25300250,27000,27000,27000,27000,0
20241224,123500,25300250,27000,27000,27000,27000,10
20241224,123400,25030250,27000,27000,27000,27000,0
20241224,123300,25030250,27000,27000,27000,27000,0
20241224,123200,25030250,27000,27000,27000,27000,0
20241224,123100,25030250,27000,27000,27000,27000,0
20241224,123000,25030250,27000,27000,27000,27000,1
20241224,122900,25003250,27000,27000,27000,27000,0
20241224,122800,25003250,27000,27000,27000,27000,30
20241224,122700,24193250,27000,27100,27100,27000,327
20241224,122600,15344150,27100,27100,27100,27100,0
20241224,122500,15344150,27100,27100,27100,27100,0
20241224,122400,15344150,27100,27100,27100,27100,0
20241224,122300,15344150,27100,27100,27100,27100,0
20241224,122200,15344150,27100,27100,27100,27100,0
20241224,122100,15344150,27100,27100,27100,27100,0
20241224,122000,15344150,27100,27100,27100,27100,0
20241224,121900,15344150,27100,27100,27100,27100,0
20241224,121800,15344150,27100,27100,27100,27100,0
20241224,121700,15344150,27100,27100,27100,27100,108
20241224,121600,12417350,27150,27150,27150,27150,0
20241224,121500,12417350,27150,27150,27150,27150,0
20241224,121400,12417350,27150,27150,27150,27150,0
20241224,121300,12417350,27150,27150,27150,27150,0
20241224,121200,12417350,27150,27150,27150,27150,0
20241224,121100,12417350,27150,27150,27150,27150,10
20241224,121000,12145850,27150,27150,27150,27150,0
20241224,120900,12145850,27150,27150,27150,27150,0
20241224,120800,12145850,27150,27150,27150,27150,0
20241224,120700,12145850,27150,27150,27150,27150,0
20241224,120600,12145850,27150,27150,27150,27150,0
20241224,120500,12145850,27150,27150,27150,27150,0
20241224,120400,12145850,27150,27150,27150,27150,0
20241224,120300,12145850,27150,27150,27150,27150,0
20241224,120200,12145850,27150,27150,27150,27150,0
20241224,120100,12145850,27150,27150,27150,27150,0
20241224,120000,12145850,27150,27150,27150,27150,0
20241224,115900,12145850,27150,27150,27150,27150,0
20241224,115800,12145850,27150,27150,27150,27150,0
20241224,115700,12145850,27150,27150,27150,27150,15
20241224,115600,11738600,27050,27050,27050,27050,0
20241224,115500,11738600,27050,27050,27050,27050,0
20241224,115400,11738600,27050,27050,27050,27050,0
20241224,115300,11738600,27050,27050,27050,27050,0
20241224,115200,11738600,27050,27050,27050,27050,0
20241224,115100,11738600,27050,27050,27050,27050,0
20241224,115000,11738600,27050,27050,27050,27050,0
20241224,114900,11738600,27050,27050,27050,27050,0
20241224,114800,11738600,27050,27050,27050,27050,0
20241224,114700,11738600,27050,27050,27050,27050,0
20241224,114600,11738600,27050,27050,27050,27050,0
20241224,114500,11738600,27050,27050,27050,27050,0
20241224,114400,11738600,27050,27050,27050,27050,0
20241224,114300,11738600,27050,27050,27050,27050,0
20241224,114200,11738600,27050,27050,27050,27050,0
20241224,114100,11738600,27050,27050,27050,27050,0
20241224,114000,11738600,27050,27050,27050,27050,0
20241224,113900,11738600,27050,27050,27050,27050,0
20241224,113800,11738600,27050,27050,27050,27050,0
20241224,113700,11738600,27050,27050,27050,27050,0
20241224,113600,11738600,27050,27050,27050,27050,0
20241224,113500,11738600,27050,27050,27050,27050,0
20241224,113400,11738600,27050,27050,27050,27050,0
20241224,113300,11738600,27050,27050,27050,27050,0
20241224,113200,11738600,27050,27050,27050,27050,0
20241224,113100,11738600,27050,27050,27050,27050,0
20241224,113000,11738600,27050,27050,27050,27050,0
20241224,112900,11738600,27050,27050,27050,27050,0
20241224,112800,11738600,27050,27050,27050,27050,0
20241224,112700,11738600,27050,27050,27050,27050,0
20241224,112600,11738600,27050,27050,27050,27050,0
20241224,112500,11738600,27050,27050,27050,27050,20
20241224,112400,11197600,27050,27100,27100,27050,20
20241224,112300,10655950,27100,27100,27100,27100,0
20241224,112200,10655950,27100,27100,27100,27100,0
20241224,112100,10655950,27100,27100,27100,27100,0
20241224,112000,10655950,27100,27100,27100,27100,19
20241224,111900,10141050,27100,27100,27100,27100,0
20241224,111800,10141050,27100,27100,27100,27100,0
20241224,111700,10141050,27100,27100,27100,27100,0
20241224,111600,10141050,27100,27100,27100,27100,0
20241224,111500,10141050,27100,27100,27100,27100,0
20241224,111400,10141050,27100,27100,27100,27100,0
20241224,111300,10141050,27100,27100,27100,27100,0
20241224,111200,10141050,27100,27100,27100,27100,0
20241224,111100,10141050,27100,27100,27100,27100,0
20241224,111000,10141050,27100,27100,27100,27100,0
20241224,110900,10141050,27100,27100,27100,27100,0
20241224,110800,10141050,27100,27100,27100,27100,0
20241224,110700,10141050,27100,27100,27100,27100,0
20241224,110600,10141050,27100,27100,27100,27100,1
20241224,110500,10113950,27150,27150,27150,27150,10
20241224,110400,9842450,27150,27150,27150,27150,20
20241224,110300,9299450,27150,27150,27150,27150,0
20241224,110200,9299450,27150,27150,27150,27150,0
20241224,110100,9299450,27150,27150,27150,27150,0
20241224,110000,9299450,27150,27150,27150,27150,0
20241224,105900,9299450,27150,27150,27150,27150,0
20241224,105800,9299450,27150,27150,27150,27150,0
20241224,105700,9299450,27150,27150,27150,27150,0
20241224,105600,9299450,27150,27150,27150,27150,0
20241224,105500,9299450,27150,27150,27150,27150,0
20241224,105400,9299450,27150,27150,27150,27150,0
20241224,105300,9299450,27150,27150,27150,27150,0
20241224,105200,9299450,27150,27150,27150,27150,0
20241224,105100,9299450,27150,27150,27150,27150,0
20241224,105000,9299450,27150,27150,27150,27150,0
20241224,104900,9299450,27150,27150,27150,27150,0
20241224,104800,9299450,27150,27150,27150,27150,20
20241224,104700,8756450,27100,27100,27100,27100,0
20241224,104600,8756450,27100,27100,27100,27100,0
20241224,104500,8756450,27100,27100,27100,27100,0
20241224,104400,8756450,27100,27100,27100,27100,0
20241224,104300,8756450,27100,27100,27100,27100,0
20241224,104200,8756450,27100,27100,27100,27100,0
20241224,104100,8756450,27100,27100,27100,27100,0
20241224,104000,8756450,27100,27100,27100,27100,0
20241224,103900,8756450,27100,27100,27100,27100,0
20241224,103800,8756450,27100,27100,27100,27100,0
20241224,103700,8756450,27100,27100,27100,27100,0
20241224,103600,8756450,27100,27100,27100,27100,0
20241224,103500,8756450,27100,27100,27100,27100,1
20241224,103400,8729350,27100,27100,27100,27100,0
20241224,103300,8729350,27100,27100,27100,27100,0
20241224,103200,8729350,27100,27100,27100,27100,0
20241224,103100,8729350,27100,27100,27100,27100,0
20241224,103000,8729350,27100,27100,27100,27100,0
20241224,102900,8729350,27100,27100,27100,27100,0
20241224,102800,8729350,27100,27100,27100,27100,0
20241224,102700,8729350,27100,27100,27100,27100,0
20241224,102600,8729350,27100,27100,27100,27100,0
20241224,102500,8729350,27100,27100,27100,27100,0
20241224,102400,8729350,27100,27100,27100,27100,0
20241224,102300,8729350,27100,27100,27100,27100,41
20241224,102200,7618250,27050,27050,27050,27050,0
20241224,102100,7618250,27050,27050,27050,27050,0
20241224,102000,7618250,27050,27050,27050,27050,0
20241224,101900,7618250,27050,27050,27050,27050,1
20241224,101800,7591200,27050,27050,27050,27050,0
20241224,101700,7591200,27050,27050,27050,27050,0
20241224,101600,7591200,27050,27050,27050,27050,0
20241224,101500,7591200,27050,27050,27050,27050,10
20241224,101400,7320700,27150,27150,27150,27150,11
20241224,101300,7022050,27150,27150,27150,27150,0
20241224,101200,7022050,27150,27150,27150,27150,0
20241224,101100,7022050,27150,27150,27150,27150,0
20241224,101000,7022050,27150,27150,27150,27150,0
20241224,100900,7022050,27150,27150,27150,27150,0
20241224,100800,7022050,27150,27150,27150,27150,0
20241224,100700,7022050,27150,27150,27150,27150,0
20241224,100600,7022050,27150,27150,27150,27150,0
20241224,100500,7022050,27150,27150,27150,27150,0
20241224,100400,7022050,27150,27150,27150,27150,0
20241224,100300,7022050,27150,27150,27150,27150,0
20241224,100200,7022050,27150,27150,27150,27150,2
20241224,100100,6967750,27200,27200,27200,27200,0
20241224,100000,6967750,27200,27200,27200,27200,1
20241224,095900,6940550,27150,27150,27150,27150,24
20241224,095800,6288950,27150,27150,27150,27150,0
20241224,095700,6288950,27150,27150,27150,27150,30
20241224,095600,5474450,27150,27150,27150,27150,21
20241224,095500,4904300,27050,27050,27050,27050,0
20241224,095400,4904300,27050,27050,27050,27050,0
20241224,095300,4904300,27050,27050,27050,27050,0
20241224,095200,4904300,27050,27050,27050,27050,0
20241224,095100,4904300,27050,27050,27050,27050,1
20241224,095000,4877250,27050,27050,27050,27050,2
20241224,094900,4823150,27200,27200,27200,27200,0
20241224,094800,4823150,27200,27200,27200,27200,0
20241224,094700,4823150,27200,27200,27200,27200,0
20241224,094600,4823150,27200,27200,27200,27200,0
20241224,094500,4823150,27200,27200,27200,27200,0
20241224,094400,4823150,27200,27200,27200,27200,0
20241224,094300,4823150,27200,27200,27200,27200,1
20241224,094200,4795950,27250,27250,27250,27250,0
20241224,094100,4795950,27250,27250,27250,27250,0
20241224,094000,4795950,27250,27250,27250,27250,0
20241224,093900,4795950,27250,27250,27250,27250,0
20241224,093800,4795950,27250,27250,27250,27250,0
20241224,093700,4795950,27250,27250,27250,27250,0
20241224,093600,4795950,27250,27250,27250,27250,0
20241224,093500,4795950,27250,27250,27250,27250,0
20241224,093400,4795950,27250,27250,27250,27250,0
20241224,093300,4795950,27250,27250,27250,27250,0
20241224,093200,4795950,27250,27250,27250,27250,0
20241224,093100,4795950,27250,27250,27250,27250,0
20241224,093000,4795950,27250,27250,27250,27250,0
20241224,092900,4795950,27250,27250,27250,27250,0
20241224,092800,4795950,27250,27250,27250,27250,0
20241224,092700,4795950,27250,27250,27250,27250,0
20241224,092600,4795950,27250,27250,27250,27250,0
20241224,092500,4795950,27250,27250,27250,27250,12
20241224,092400,4468950,27250,27250,27250,27250,0
20241224,092300,4468950,27250,27250,27250,27250,0
20241224,092200,4468950,27250,27250,27250,27250,8
20241224,092100,4250950,27250,27250,27250,27250,5
20241224,092000,4114700,27000,27000,27000,27000,0
20241224,091900,4114700,27000,27000,27000,27000,0
20241224,091800,4114700,27000,27000,27000,27000,0
20241224,091700,4114700,27000,27050,27050,27000,30
20241224,091600,3303350,27300,27300,27300,27300,0
20241224,091500,3303350,27300,27300,27300,27300,0
20241224,091400,3303350,27300,27300,27300,27300,8
20241224,091300,3084950,27250,27250,27250,27250,3
20241224,091200,3003200,27200,27200,27200,27200,0
20241224,091100,3003200,27200,27200,27200,27200,7
20241224,091000,2812800,27300,27300,27300,27300,0
20241224,090900,2812800,27300,27300,27300,27300,0
20241224,090800,2812800,27300,27300,27300,27300,0
20241224,090700,2812800,27300,27300,27300,27300,0
20241224,090600,2812800,27300,27300,27300,27300,0
20241224,090500,2812800,27300,27300,27300,27300,3
20241224,090400,2730900,27100,27100,27100,27100,2
20241224,090300,2676700,27050,27100,27100,27050,40
20241224,090200,1594450,27000,27200,27200,27000,54
20241224,090100,136050,27350,27350,27350,27350,0
20241224,090000,136050,27350,27350,27350,27350,3