KissMeData/000850/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,183200,129536700,27100,27100,27100,27100,50
20250115,183100,129536700,27100,27100,27100,27100,0
20250115,183000,129536700,27100,27100,27100,27100,0
20250115,182900,129536700,27100,27100,27100,27100,0
20250115,182800,129536700,27100,27100,27100,27100,0
20250115,182700,129536700,27100,27100,27100,27100,0
20250115,182600,129536700,27100,27100,27100,27100,0
20250115,182500,129536700,27100,27100,27100,27100,0
20250115,182400,129536700,27100,27100,27100,27100,0
20250115,182300,129536700,27100,27100,27100,27100,0
20250115,182200,129536700,27100,27100,27100,27100,0
20250115,182100,129536700,27100,27100,27100,27100,0
20250115,182000,129536700,27100,27100,27100,27100,0
20250115,181900,129536700,27100,27100,27100,27100,0
20250115,181800,129536700,27100,27100,27100,27100,0
20250115,181700,129536700,27100,27100,27100,27100,0
20250115,181600,129536700,27100,27100,27100,27100,0
20250115,181500,129536700,27100,27100,27100,27100,0
20250115,181400,129536700,27100,27100,27100,27100,0
20250115,181300,129536700,27100,27100,27100,27100,0
20250115,181200,129536700,27100,27100,27100,27100,0
20250115,181100,129536700,27100,27100,27100,27100,0
20250115,181000,129536700,27100,27100,27100,27100,0
20250115,180900,129536700,27100,27100,27100,27100,0
20250115,180800,129536700,27100,27100,27100,27100,0
20250115,180700,129536700,27100,27100,27100,27100,0
20250115,180600,129536700,27100,27100,27100,27100,0
20250115,180500,129536700,27100,27100,27100,27100,0
20250115,180400,129536700,27100,27100,27100,27100,0
20250115,180300,129536700,27100,27100,27100,27100,0
20250115,180200,129536700,27100,27100,27100,27100,50
20250115,180100,129536700,27100,27100,27100,27100,0
20250115,180000,129536700,27100,27100,27100,27100,0
20250115,175900,129536700,27100,27100,27100,27100,0
20250115,175800,129536700,27100,27100,27100,27100,0
20250115,175700,129536700,27100,27100,27100,27100,0
20250115,175600,129536700,27100,27100,27100,27100,0
20250115,175500,129536700,27100,27100,27100,27100,0
20250115,175400,129536700,27100,27100,27100,27100,0
20250115,175300,129536700,27100,27100,27100,27100,0
20250115,175200,129536700,27100,27100,27100,27100,0
20250115,175100,129536700,27100,27100,27100,27100,0
20250115,175000,129536700,27100,27100,27100,27100,0
20250115,174900,129536700,27100,27100,27100,27100,0
20250115,174800,129536700,27100,27100,27100,27100,0
20250115,174700,129536700,27100,27100,27100,27100,0
20250115,174600,129536700,27100,27100,27100,27100,0
20250115,174500,129536700,27100,27100,27100,27100,0
20250115,174400,129536700,27100,27100,27100,27100,0
20250115,174300,129536700,27100,27100,27100,27100,0
20250115,174200,129536700,27100,27100,27100,27100,0
20250115,174100,129536700,27100,27100,27100,27100,0
20250115,174000,129536700,27100,27100,27100,27100,0
20250115,173900,129536700,27100,27100,27100,27100,0
20250115,173800,129536700,27100,27100,27100,27100,0
20250115,173700,129536700,27100,27100,27100,27100,0
20250115,173600,129536700,27100,27100,27100,27100,0
20250115,173500,129536700,27100,27100,27100,27100,0
20250115,173400,129536700,27100,27100,27100,27100,0
20250115,173300,129536700,27100,27100,27100,27100,0
20250115,173200,129536700,27100,27100,27100,27100,50
20250115,173100,129536700,27100,27100,27100,27100,0
20250115,173000,129536700,27100,27100,27100,27100,0
20250115,172900,129536700,27100,27100,27100,27100,0
20250115,172800,129536700,27100,27100,27100,27100,0
20250115,172700,129536700,27100,27100,27100,27100,0
20250115,172600,129536700,27100,27100,27100,27100,0
20250115,172500,129536700,27100,27100,27100,27100,0
20250115,172400,129536700,27100,27100,27100,27100,0
20250115,172300,129536700,27100,27100,27100,27100,0
20250115,172200,129536700,27100,27100,27100,27100,0
20250115,172100,129536700,27100,27100,27100,27100,0
20250115,172000,129536700,27100,27100,27100,27100,0
20250115,171900,129536700,27100,27100,27100,27100,0
20250115,171800,129536700,27100,27100,27100,27100,0
20250115,171700,129536700,27100,27100,27100,27100,0
20250115,171600,129536700,27100,27100,27100,27100,0
20250115,171500,129536700,27100,27100,27100,27100,0
20250115,171400,129536700,27100,27100,27100,27100,0
20250115,171300,129536700,27100,27100,27100,27100,0
20250115,171200,129536700,27100,27100,27100,27100,0
20250115,171100,129536700,27100,27100,27100,27100,0
20250115,171000,129536700,27100,27100,27100,27100,0
20250115,170900,129536700,27100,27100,27100,27100,0
20250115,170800,129536700,27100,27100,27100,27100,0
20250115,170700,129536700,27100,27100,27100,27100,0
20250115,170600,129536700,27100,27100,27100,27100,0
20250115,170500,129536700,27100,27100,27100,27100,0
20250115,170400,129536700,27100,27100,27100,27100,0
20250115,170300,129536700,27100,27100,27100,27100,0
20250115,170200,129536700,27100,27100,27100,27100,50
20250115,170100,129536700,27100,27100,27100,27100,0
20250115,170000,129536700,27100,27100,27100,27100,0
20250115,165900,129536700,27100,27100,27100,27100,0
20250115,165800,129536700,27100,27100,27100,27100,0
20250115,165700,129536700,27100,27100,27100,27100,0
20250115,165600,129536700,27100,27100,27100,27100,0
20250115,165500,129536700,27100,27100,27100,27100,0
20250115,165400,129536700,27100,27100,27100,27100,0
20250115,165300,129536700,27100,27100,27100,27100,0
20250115,165200,129536700,27100,27100,27100,27100,0
20250115,165100,129536700,27100,27100,27100,27100,0
20250115,165000,129536700,27100,27100,27100,27100,0
20250115,164900,129536700,27100,27100,27100,27100,0
20250115,164800,129536700,27100,27100,27100,27100,0
20250115,164700,129536700,27100,27100,27100,27100,0
20250115,164600,129536700,27100,27100,27100,27100,0
20250115,164500,129536700,27100,27100,27100,27100,0
20250115,164400,129536700,27100,27100,27100,27100,0
20250115,164300,129536700,27100,27100,27100,27100,0
20250115,164200,129536700,27100,27100,27100,27100,0
20250115,164100,129536700,27100,27100,27100,27100,0
20250115,164000,129536700,27100,27100,27100,27100,0
20250115,163900,129536700,27100,27100,27100,27100,0
20250115,163800,129536700,27100,27100,27100,27100,0
20250115,163700,129536700,27100,27100,27100,27100,0
20250115,163600,129536700,27100,27100,27100,27100,0
20250115,163500,129536700,27100,27100,27100,27100,0
20250115,163400,129536700,27100,27100,27100,27100,0
20250115,163300,129536700,27100,27100,27100,27100,0
20250115,163200,129536700,27100,27100,27100,27100,50
20250115,163100,129536700,27100,27100,27100,27100,0
20250115,163000,129536700,27100,27100,27100,27100,0
20250115,162900,129536700,27100,27100,27100,27100,0
20250115,162800,129536700,27100,27100,27100,27100,0
20250115,162700,129536700,27100,27100,27100,27100,0
20250115,162600,129536700,27100,27100,27100,27100,0
20250115,162500,129536700,27100,27100,27100,27100,0
20250115,162400,129536700,27100,27100,27100,27100,0
20250115,162300,129536700,27100,27100,27100,27100,0
20250115,162200,129536700,27100,27100,27100,27100,0
20250115,162100,129536700,27100,27100,27100,27100,0
20250115,162000,129536700,27100,27100,27100,27100,0
20250115,161900,129536700,27100,27100,27100,27100,0
20250115,161800,129536700,27100,27100,27100,27100,0
20250115,161700,129536700,27100,27100,27100,27100,0
20250115,161600,129536700,27100,27100,27100,27100,0
20250115,161500,129536700,27100,27100,27100,27100,0
20250115,161400,129536700,27100,27100,27100,27100,0
20250115,161300,129536700,27100,27100,27100,27100,0
20250115,161200,129536700,27100,27100,27100,27100,0
20250115,161100,129536700,27100,27100,27100,27100,0
20250115,161000,129536700,27100,27100,27100,27100,0
20250115,160900,129536700,27100,27100,27100,27100,0
20250115,160800,129536700,27100,27100,27100,27100,0
20250115,160700,129536700,27100,27100,27100,27100,0
20250115,160600,129536700,27100,27100,27100,27100,0
20250115,160500,129536700,27100,27100,27100,27100,0
20250115,160400,129536700,27100,27100,27100,27100,0
20250115,160300,129536700,27100,27100,27100,27100,0
20250115,160200,129536700,27100,27100,27100,27100,50
20250115,160100,129536700,27100,27100,27100,27100,0
20250115,160000,129536700,27100,27100,27100,27100,0
20250115,155900,129536700,27100,27100,27100,27100,0
20250115,155800,129536700,27100,27100,27100,27100,0
20250115,155700,129536700,27100,27100,27100,27100,0
20250115,155600,129536700,27100,27100,27100,27100,0
20250115,155500,129536700,27100,27100,27100,27100,0
20250115,155400,129536700,27100,27100,27100,27100,0
20250115,155300,129536700,27100,27100,27100,27100,0
20250115,155200,129536700,27100,27100,27100,27100,0
20250115,155100,129536700,27100,27100,27100,27100,0
20250115,155000,129536700,27100,27100,27100,27100,0
20250115,154900,129536700,27100,27100,27100,27100,0
20250115,154800,129536700,27100,27100,27100,27100,0
20250115,154700,129536700,27100,27100,27100,27100,0
20250115,154600,129536700,27100,27100,27100,27100,0
20250115,154500,129536700,27100,27100,27100,27100,0
20250115,154400,129536700,27100,27100,27100,27100,0
20250115,154300,129536700,27100,27100,27100,27100,0
20250115,154200,129536700,27100,27100,27100,27100,0
20250115,154100,129536700,27100,27100,27100,27100,0
20250115,154000,129536700,27100,27100,27100,27100,0
20250115,153900,129536700,27100,27100,27100,27100,0
20250115,153800,129536700,27100,27100,27100,27100,0
20250115,153700,129536700,27100,27100,27100,27100,0
20250115,153600,129536700,27100,27100,27100,27100,0
20250115,153500,129536700,27100,27100,27100,27100,0
20250115,153400,129536700,27100,27100,27100,27100,0
20250115,153300,129536700,27100,27100,27100,27100,0
20250115,153200,129536700,27100,27100,27100,27100,50
20250115,153100,129536700,27100,27100,27100,27100,0
20250115,153000,129536700,27100,27100,27100,27100,50
20250115,152900,128181700,26900,26900,26900,26900,0
20250115,152800,128181700,26900,26900,26900,26900,0
20250115,152700,128181700,26900,26900,26900,26900,0
20250115,152600,128181700,26900,26900,26900,26900,0
20250115,152500,128181700,26900,26900,26900,26900,0
20250115,152400,128181700,26900,26900,26900,26900,0
20250115,152300,128181700,26900,26900,26900,26900,0
20250115,152200,128181700,26900,26900,26900,26900,0
20250115,152100,128181700,26900,26900,26900,26900,0
20250115,152000,128181700,26900,26900,26900,26900,0
20250115,151900,128181700,26900,26950,26950,26900,121
20250115,151800,124921550,26950,26950,26950,26950,0
20250115,151700,124921550,26950,26950,26950,26950,0
20250115,151600,124921550,26950,26950,26950,26950,0
20250115,151500,124921550,26950,26950,26950,26950,0
20250115,151400,124921550,26950,26950,26950,26950,0
20250115,151300,124921550,26950,26950,26950,26950,0
20250115,151200,124921550,26950,26950,26950,26950,0
20250115,151100,124921550,26950,26950,26950,26950,0
20250115,151000,124921550,26950,26950,26950,26950,0
20250115,150900,124921550,26950,26950,26950,26950,0
20250115,150800,124921550,26950,26950,26950,26950,0
20250115,150700,124921550,26950,26950,26950,26950,0
20250115,150600,124921550,26950,26950,26950,26950,0
20250115,150500,124921550,26950,26950,26950,26950,0
20250115,150400,124921550,26950,26950,26950,26950,0
20250115,150300,124921550,26950,26950,26950,26950,0
20250115,150200,124921550,26950,26950,26950,26950,0
20250115,150100,124921550,26950,26950,26950,26950,0
20250115,150000,124921550,26950,26950,26950,26950,0
20250115,145900,124921550,26950,26950,26950,26950,0
20250115,145800,124921550,26950,26950,26950,26950,0
20250115,145700,124921550,26950,26950,26950,26950,0
20250115,145600,124921550,26950,26950,26950,26950,0
20250115,145500,124921550,26950,26950,26950,26950,0
20250115,145400,124921550,26950,26950,26950,26950,0
20250115,145300,124921550,26950,26950,26950,26950,0
20250115,145200,124921550,26950,26950,26950,26950,0
20250115,145100,124921550,26950,26950,26950,26950,0
20250115,145000,124921550,26950,26950,26950,26950,0
20250115,144900,124921550,26950,26950,26950,26950,0
20250115,144800,124921550,26950,26950,26950,26950,0
20250115,144700,124921550,26950,26950,26950,26950,0
20250115,144600,124921550,26950,26950,26950,26950,0
20250115,144500,124921550,26950,26950,26950,26950,0
20250115,144400,124921550,26950,26950,26950,26950,54
20250115,144300,123466250,26950,26950,26950,26950,0
20250115,144200,123466250,26950,27050,27050,26950,83
20250115,144100,121225000,27050,27050,27050,27050,0
20250115,144000,121225000,27050,27050,27050,27050,0
20250115,143900,121225000,27050,27050,27050,27050,0
20250115,143800,121225000,27050,27050,27050,27050,0
20250115,143700,121225000,27050,27050,27050,27050,0
20250115,143600,121225000,27050,27050,27050,27050,0
20250115,143500,121225000,27050,27050,27050,27050,0
20250115,143400,121225000,27050,27050,27050,27050,0
20250115,143300,121225000,27050,27050,27050,27050,0
20250115,143200,121225000,27050,27050,27050,27050,0
20250115,143100,121225000,27050,27050,27050,27050,0
20250115,143000,121225000,27050,27050,27050,27050,0
20250115,142900,121225000,27050,27050,27050,27050,0
20250115,142800,121225000,27050,27050,27050,27050,0
20250115,142700,121225000,27050,27050,27050,27050,0
20250115,142600,121225000,27050,27050,27050,27050,0
20250115,142500,121225000,27050,27050,27050,27050,0
20250115,142400,121225000,27050,27050,27050,27050,0
20250115,142300,121225000,27050,27050,27050,27050,0
20250115,142200,121225000,27050,27050,27050,27050,0
20250115,142100,121225000,27050,27050,27050,27050,0
20250115,142000,121225000,27050,27050,27050,27050,0
20250115,141900,121225000,27050,27050,27050,27050,0
20250115,141800,121225000,27050,27050,27050,27050,0
20250115,141700,121225000,27050,27050,27050,27050,0
20250115,141600,121225000,27050,27050,27050,27050,0
20250115,141500,121225000,27050,27050,27050,27050,0
20250115,141400,121225000,27050,27050,27050,27050,0
20250115,141300,121225000,27050,27050,27050,27050,0
20250115,141200,121225000,27050,27050,27050,27050,0
20250115,141100,121225000,27050,27050,27050,27050,0
20250115,141000,121225000,27050,27050,27050,27050,0
20250115,140900,121225000,27050,27050,27050,27050,0
20250115,140800,121225000,27050,27050,27050,27050,0
20250115,140700,121225000,27050,27050,27050,27050,0
20250115,140600,121225000,27050,27050,27050,27050,0
20250115,140500,121225000,27050,27050,27050,27050,0
20250115,140400,121225000,27050,27050,27050,27050,0
20250115,140300,121225000,27050,27050,27050,27050,0
20250115,140200,121225000,27050,27050,27050,27050,0
20250115,140100,121225000,27050,27050,27050,27050,0
20250115,140000,121225000,27050,27050,27050,27050,0
20250115,135900,121225000,27050,27050,27050,27050,0
20250115,135800,121225000,27050,27050,27050,27050,0
20250115,135700,121225000,27050,27050,27050,27050,0
20250115,135600,121225000,27050,27050,27050,27050,0
20250115,135500,121225000,27050,27050,27050,27050,0
20250115,135400,121225000,27050,27050,27050,27050,0
20250115,135300,121225000,27050,27050,27050,27050,0
20250115,135200,121225000,27050,27050,27050,27050,0
20250115,135100,121225000,27050,27050,27050,27050,0
20250115,135000,121225000,27050,27050,27050,27050,0
20250115,134900,121225000,27050,27050,27050,27050,0
20250115,134800,121225000,27050,27050,27050,27050,0
20250115,134700,121225000,27050,27050,27050,27050,0
20250115,134600,121225000,27050,27050,27050,27050,0
20250115,134500,121225000,27050,27050,27050,27050,0
20250115,134400,121225000,27050,27050,27050,27050,0
20250115,134300,121225000,27050,27050,27050,27050,0
20250115,134200,121225000,27050,27050,27050,27050,0
20250115,134100,121225000,27050,27050,27050,27050,0
20250115,134000,121225000,27050,27050,27050,27050,0
20250115,133900,121225000,27050,27050,27050,27050,0
20250115,133800,121225000,27050,27050,27050,27050,0
20250115,133700,121225000,27050,27050,27050,27050,0
20250115,133600,121225000,27050,27050,27050,27050,2
20250115,133500,121170900,27100,27100,27100,27100,0
20250115,133400,121170900,27100,27100,27100,27100,1
20250115,133300,121143800,27050,27050,27050,27050,165
20250115,133200,116680550,27000,27000,27000,27000,0
20250115,133100,116680550,27000,27000,27000,27000,0
20250115,133000,116680550,27000,27000,27000,27000,0
20250115,132900,116680550,27000,27000,27000,27000,0
20250115,132800,116680550,27000,27000,27000,27000,0
20250115,132700,116680550,27000,27000,27000,27000,0
20250115,132600,116680550,27000,27000,27000,27000,0
20250115,132500,116680550,27000,27000,27000,27000,0
20250115,132400,116680550,27000,27000,27000,27000,1
20250115,132300,116653550,27100,27100,27100,27100,0
20250115,132200,116653550,27100,27100,27100,27100,0
20250115,132100,116653550,27100,27100,27100,27100,0
20250115,132000,116653550,27100,27100,27100,27100,0
20250115,131900,116653550,27100,27100,27100,27100,0
20250115,131800,116653550,27100,27100,27100,27100,0
20250115,131700,116653550,27100,27100,27100,27100,0
20250115,131600,116653550,27100,27100,27100,27100,0
20250115,131500,116653550,27100,27100,27100,27100,0
20250115,131400,116653550,27100,27100,27100,27100,0
20250115,131300,116653550,27100,27100,27100,27100,0
20250115,131200,116653550,27100,27100,27100,27100,0
20250115,131100,116653550,27100,27100,27100,27100,0
20250115,131000,116653550,27100,27100,27100,27100,0
20250115,130900,116653550,27100,27100,27100,27100,0
20250115,130800,116653550,27100,27100,27100,27100,0
20250115,130700,116653550,27100,27100,27100,27100,0
20250115,130600,116653550,27100,27100,27100,27100,0
20250115,130500,116653550,27100,27100,27100,27100,0
20250115,130400,116653550,27100,27100,27100,27100,0
20250115,130300,116653550,27100,27100,27100,27100,0
20250115,130200,116653550,27100,27100,27100,27100,0
20250115,130100,116653550,27100,27100,27100,27100,33
20250115,130000,115759250,26950,26950,26950,26950,0
20250115,125900,115759250,26950,26950,26950,26950,0
20250115,125800,115759250,26950,26950,26950,26950,0
20250115,125700,115759250,26950,26950,26950,26950,0
20250115,125600,115759250,26950,26950,26950,26950,0
20250115,125500,115759250,26950,26950,26950,26950,0
20250115,125400,115759250,26950,26950,26950,26950,0
20250115,125300,115759250,26950,26950,26950,26950,0
20250115,125200,115759250,26950,26950,26950,26950,0
20250115,125100,115759250,26950,26950,26950,26950,0
20250115,125000,115759250,26950,26950,26950,26950,0
20250115,124900,115759250,26950,26950,26950,26950,0
20250115,124800,115759250,26950,26950,26950,26950,0
20250115,124700,115759250,26950,26950,26950,26950,0
20250115,124600,115759250,26950,26950,26950,26950,0
20250115,124500,115759250,26950,26950,26950,26950,0
20250115,124400,115759250,26950,26950,26950,26950,0
20250115,124300,115759250,26950,26950,26950,26950,0
20250115,124200,115759250,26950,26950,26950,26950,0
20250115,124100,115759250,26950,26950,26950,26950,0
20250115,124000,115759250,26950,26950,26950,26950,0
20250115,123900,115759250,26950,26950,26950,26950,0
20250115,123800,115759250,26950,26950,26950,26950,0
20250115,123700,115759250,26950,26950,26950,26950,0
20250115,123600,115759250,26950,26950,26950,26950,0
20250115,123500,115759250,26950,26950,26950,26950,0
20250115,123400,115759250,26950,26950,26950,26950,0
20250115,123300,115759250,26950,26950,26950,26950,0
20250115,123200,115759250,26950,26950,26950,26950,0
20250115,123100,115759250,26950,26950,26950,26950,0
20250115,123000,115759250,26950,26950,26950,26950,0
20250115,122900,115759250,26950,27000,27000,26950,100
20250115,122800,113064100,26950,26950,26950,26950,0
20250115,122700,113064100,26950,26950,26950,26950,0
20250115,122600,113064100,26950,26950,26950,26950,0
20250115,122500,113064100,26950,26950,26950,26950,0
20250115,122400,113064100,26950,26950,26950,26950,0
20250115,122300,113064100,26950,26950,26950,26950,0
20250115,122200,113064100,26950,27100,27100,26950,300
20250115,122100,104958700,27100,27100,27100,27100,0
20250115,122000,104958700,27100,27100,27100,27100,8
20250115,121900,104741900,27100,27100,27100,27100,0
20250115,121800,104741900,27100,27100,27100,27100,5
20250115,121700,104606400,27250,27250,27250,27250,0
20250115,121600,104606400,27250,27250,27250,27250,5
20250115,121500,104470150,27300,27300,27300,27300,0
20250115,121400,104470150,27300,27300,27300,27300,6
20250115,121300,104306350,27300,27300,27300,27300,0
20250115,121200,104306350,27300,27300,27300,27300,0
20250115,121100,104306350,27300,27300,27300,27300,0
20250115,121000,104306350,27300,27300,27300,27300,0
20250115,120900,104306350,27300,27300,27300,27300,0
20250115,120800,104306350,27300,27300,27300,27300,0
20250115,120700,104306350,27300,27300,27300,27300,0
20250115,120600,104306350,27300,27300,27300,27300,0
20250115,120500,104306350,27300,27300,27300,27300,0
20250115,120400,104306350,27300,27300,27300,27300,7
20250115,120300,104115250,27050,27050,27050,27050,0
20250115,120200,104115250,27050,27050,27050,27050,0
20250115,120100,104115250,27050,27050,27050,27050,0
20250115,120000,104115250,27050,27050,27050,27050,0
20250115,115900,104115250,27050,27050,27050,27050,0
20250115,115800,104115250,27050,27050,27050,27050,0
20250115,115700,104115250,27050,27050,27050,27050,0
20250115,115600,104115250,27050,27050,27050,27050,0
20250115,115500,104115250,27050,27050,27050,27050,0
20250115,115400,104115250,27050,27050,27050,27050,0
20250115,115300,104115250,27050,27050,27050,27050,0
20250115,115200,104115250,27050,27050,27050,27050,0
20250115,115100,104115250,27050,27050,27050,27050,0
20250115,115000,104115250,27050,27050,27050,27050,0
20250115,114900,104115250,27050,27050,27050,27050,0
20250115,114800,104115250,27050,27050,27050,27050,0
20250115,114700,104115250,27050,27050,27050,27050,0
20250115,114600,104115250,27050,27050,27050,27050,0
20250115,114500,104115250,27050,27150,27150,27050,37
20250115,114400,103113750,27200,27200,27200,27200,0
20250115,114300,103113750,27200,27200,27200,27200,0
20250115,114200,103113750,27200,27250,27250,27200,2
20250115,114100,103059300,27300,27300,27300,27300,0
20250115,114000,103059300,27300,27300,27300,27300,0
20250115,113900,103059300,27300,27300,27300,27300,0
20250115,113800,103059300,27300,27300,27300,27300,0
20250115,113700,103059300,27300,27300,27300,27300,0
20250115,113600,103059300,27300,27300,27300,27300,0
20250115,113500,103059300,27300,27300,27300,27300,0
20250115,113400,103059300,27300,27300,27300,27300,0
20250115,113300,103059300,27300,27300,27300,27300,0
20250115,113200,103059300,27300,27300,27300,27300,0
20250115,113100,103059300,27300,27300,27300,27300,0
20250115,113000,103059300,27300,27300,27300,27300,0
20250115,112900,103059300,27300,27300,27300,27300,0
20250115,112800,103059300,27300,27300,27300,27300,0
20250115,112700,103059300,27300,27300,27300,27300,0
20250115,112600,103059300,27300,27300,27300,27300,0
20250115,112500,103059300,27300,27300,27300,27300,0
20250115,112400,103059300,27300,27300,27300,27300,0
20250115,112300,103059300,27300,27300,27300,27300,0
20250115,112200,103059300,27300,27300,27300,27300,0
20250115,112100,103059300,27300,27300,27300,27300,0
20250115,112000,103059300,27300,27300,27300,27300,0
20250115,111900,103059300,27300,27300,27300,27300,0
20250115,111800,103059300,27300,27300,27300,27300,0
20250115,111700,103059300,27300,27300,27300,27300,0
20250115,111600,103059300,27300,27300,27300,27300,0
20250115,111500,103059300,27300,27300,27300,27300,0
20250115,111400,103059300,27300,27300,27300,27300,0
20250115,111300,103059300,27300,27300,27300,27300,0
20250115,111200,103059300,27300,27350,27350,27300,80
20250115,111100,100875250,27350,27350,27350,27350,0
20250115,111000,100875250,27350,27350,27350,27350,1
20250115,110900,100847900,27300,27300,27300,27300,0
20250115,110800,100847900,27300,27300,27300,27300,0
20250115,110700,100847900,27300,27300,27300,27300,0
20250115,110600,100847900,27300,27300,27300,27300,0
20250115,110500,100847900,27300,27300,27300,27300,0
20250115,110400,100847900,27300,27300,27300,27300,0
20250115,110300,100847900,27300,27300,27300,27300,0
20250115,110200,100847900,27300,27300,27300,27300,0
20250115,110100,100847900,27300,27300,27300,27300,0
20250115,110000,100847900,27300,27300,27300,27300,0
20250115,105900,100847900,27300,27300,27300,27300,0
20250115,105800,100847900,27300,27300,27300,27300,2
20250115,105700,100793300,27100,27100,27100,27100,0
20250115,105600,100793300,27100,27100,27100,27100,0
20250115,105500,100793300,27100,27100,27100,27100,0
20250115,105400,100793300,27100,27100,27100,27100,0
20250115,105300,100793300,27100,27100,27100,27100,0
20250115,105200,100793300,27100,27100,27100,27100,0
20250115,105100,100793300,27100,27100,27100,27100,0
20250115,105000,100793300,27100,27100,27100,27100,0
20250115,104900,100793300,27100,27100,27100,27100,0
20250115,104800,100793300,27100,27100,27100,27100,0
20250115,104700,100793300,27100,27100,27100,27100,0
20250115,104600,100793300,27100,27100,27100,27100,0
20250115,104500,100793300,27100,27100,27100,27100,0
20250115,104400,100793300,27100,27100,27100,27100,0
20250115,104300,100793300,27100,27350,27750,27100,2006
20250115,104200,45225450,26950,26950,26950,26950,0
20250115,104100,45225450,26950,26950,26950,26950,0
20250115,104000,45225450,26950,26950,26950,26950,0
20250115,103900,45225450,26950,27100,27100,26950,74
20250115,103800,43228450,27300,27300,27300,27300,0
20250115,103700,43228450,27300,27300,27300,27300,0
20250115,103600,43228450,27300,27300,27300,27300,0
20250115,103500,43228450,27300,27300,27300,27300,0
20250115,103400,43228450,27300,27300,27300,27300,0
20250115,103300,43228450,27300,27300,27300,27300,0
20250115,103200,43228450,27300,27300,27300,27300,0
20250115,103100,43228450,27300,27300,27300,27300,0
20250115,103000,43228450,27300,27300,27300,27300,0
20250115,102900,43228450,27300,27300,27300,27300,0
20250115,102800,43228450,27300,27300,27300,27300,0
20250115,102700,43228450,27300,27300,27300,27300,0
20250115,102600,43228450,27300,27300,27300,27300,0
20250115,102500,43228450,27300,27300,27300,27300,0
20250115,102400,43228450,27300,27300,27300,27300,0
20250115,102300,43228450,27300,27300,27300,27300,0
20250115,102200,43228450,27300,27300,27300,27300,300
20250115,102100,35038450,27100,27100,27100,27100,0
20250115,102000,35038450,27100,27100,27100,27100,0
20250115,101900,35038450,27100,27100,27100,27100,0
20250115,101800,35038450,27100,27100,27100,27100,0
20250115,101700,35038450,27100,27100,27100,27100,0
20250115,101600,35038450,27100,27100,27100,27100,0
20250115,101500,35038450,27100,27100,27100,27100,0
20250115,101400,35038450,27100,27100,27100,27100,0
20250115,101300,35038450,27100,27100,27100,27100,0
20250115,101200,35038450,27100,27100,27100,27100,0
20250115,101100,35038450,27100,27100,27100,27100,0
20250115,101000,35038450,27100,27100,27100,27100,0
20250115,100900,35038450,27100,27100,27100,27100,0
20250115,100800,35038450,27100,27100,27100,27100,0
20250115,100700,35038450,27100,27100,27100,27100,0
20250115,100600,35038450,27100,27100,27100,27100,0
20250115,100500,35038450,27100,27100,27100,27100,0
20250115,100400,35038450,27100,27100,27100,27100,0
20250115,100300,35038450,27100,27100,27100,27100,0
20250115,100200,35038450,27100,27100,27100,27100,0
20250115,100100,35038450,27100,27100,27100,27100,0
20250115,100000,35038450,27100,27100,27100,27100,0
20250115,095900,35038450,27100,27100,27100,27100,0
20250115,095800,35038450,27100,27100,27100,27100,0
20250115,095700,35038450,27100,27100,27100,27100,0
20250115,095600,35038450,27100,27100,27100,27100,0
20250115,095500,35038450,27100,27100,27100,27100,0
20250115,095400,35038450,27100,27100,27100,27100,0
20250115,095300,35038450,27100,27100,27100,27100,0
20250115,095200,35038450,27100,27100,27100,27100,0
20250115,095100,35038450,27100,27100,27100,27100,0
20250115,095000,35038450,27100,27100,27100,27100,0
20250115,094900,35038450,27100,27100,27100,27100,0
20250115,094800,35038450,27100,27100,27100,27100,0
20250115,094700,35038450,27100,27100,27100,27100,0
20250115,094600,35038450,27100,27100,27100,27100,0
20250115,094500,35038450,27100,27100,27100,27100,0
20250115,094400,35038450,27100,27100,27100,27100,0
20250115,094300,35038450,27100,27100,27100,27100,0
20250115,094200,35038450,27100,27100,27100,27100,0
20250115,094100,35038450,27100,27100,27100,27100,0
20250115,094000,35038450,27100,27100,27100,27100,0
20250115,093900,35038450,27100,27100,27100,27100,0
20250115,093800,35038450,27100,27100,27100,27100,0
20250115,093700,35038450,27100,27100,27100,27100,0
20250115,093600,35038450,27100,27100,27100,27100,9
20250115,093500,34794550,27100,27100,27100,27100,0
20250115,093400,34794550,27100,27100,27100,27100,0
20250115,093300,34794550,27100,27100,27100,27100,0
20250115,093200,34794550,27100,27100,27100,27100,0
20250115,093100,34794550,27100,27100,27100,27100,0
20250115,093000,34794550,27100,27100,27100,27100,1
20250115,092900,34767450,26950,26950,26950,26950,0
20250115,092800,34767450,26950,27050,27050,26950,979
20250115,092700,8363100,27300,27300,27300,27300,0
20250115,092600,8363100,27300,27300,27300,27300,0
20250115,092500,8363100,27300,27300,27300,27300,1
20250115,092400,8335800,27000,27000,27000,27000,0
20250115,092300,8335800,27000,27000,27000,27000,0
20250115,092200,8335800,27000,27000,27000,27000,0
20250115,092100,8335800,27000,27000,27000,27000,0
20250115,092000,8335800,27000,27000,27000,27000,0
20250115,091900,8335800,27000,27000,27000,27000,0
20250115,091800,8335800,27000,27050,27050,27000,133
20250115,091700,4742500,27100,27100,27100,27100,50
20250115,091600,3387500,27100,27100,27100,27100,2
20250115,091500,3333300,27100,27100,27100,27100,0
20250115,091400,3333300,27100,27100,27100,27100,6
20250115,091300,3170700,27100,27100,27100,27100,0
20250115,091200,3170700,27100,27100,27100,27100,60
20250115,091100,1544700,27100,27100,27100,27100,0
20250115,091000,1544700,27100,27100,27100,27100,0
20250115,090900,1544700,27100,27100,27100,27100,0
20250115,090800,1544700,27100,27100,27100,27100,36
20250115,090700,569100,27100,27100,27100,27100,0
20250115,090600,569100,27100,27100,27100,27100,0
20250115,090500,569100,27100,27100,27100,27100,0
20250115,090400,569100,27100,27100,27100,27100,0
20250115,090300,569100,27100,27100,27100,27100,0
20250115,090200,569100,27100,27100,27100,27100,0
20250115,090100,569100,27100,27100,27100,27100,0
20250115,090000,569100,27100,27100,27100,27100,21