KissMeData/002320/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,183700,333718550,19490,19490,19490,19490,278
20240709,183600,333718550,19490,19490,19490,19490,0
20240709,183500,333718550,19490,19490,19490,19490,0
20240709,183400,333718550,19490,19490,19490,19490,0
20240709,183300,333718550,19490,19490,19490,19490,0
20240709,183200,333718550,19490,19490,19490,19490,0
20240709,183100,333718550,19490,19490,19490,19490,0
20240709,183000,333718550,19490,19490,19490,19490,0
20240709,182900,333718550,19490,19490,19490,19490,0
20240709,182800,333718550,19490,19490,19490,19490,0
20240709,182700,333718550,19490,19490,19490,19490,0
20240709,182600,333718550,19490,19490,19490,19490,0
20240709,182500,333718550,19490,19490,19490,19490,0
20240709,182400,333718550,19490,19490,19490,19490,0
20240709,182300,333718550,19490,19490,19490,19490,0
20240709,182200,333718550,19490,19490,19490,19490,0
20240709,182100,333718550,19490,19490,19490,19490,0
20240709,182000,333718550,19490,19490,19490,19490,0
20240709,181900,333718550,19490,19490,19490,19490,0
20240709,181800,333718550,19490,19490,19490,19490,0
20240709,181700,333718550,19490,19490,19490,19490,0
20240709,181600,333718550,19490,19490,19490,19490,0
20240709,181500,333718550,19490,19490,19490,19490,0
20240709,181400,333718550,19490,19490,19490,19490,0
20240709,181300,333718550,19490,19490,19490,19490,0
20240709,181200,333718550,19490,19490,19490,19490,0
20240709,181100,333718550,19490,19490,19490,19490,0
20240709,181000,333718550,19490,19490,19490,19490,0
20240709,180900,333718550,19490,19490,19490,19490,0
20240709,180800,333718550,19490,19490,19490,19490,0
20240709,180700,333718550,19490,19490,19490,19490,278
20240709,180600,333718550,19490,19490,19490,19490,0
20240709,180500,333718550,19490,19490,19490,19490,0
20240709,180400,333718550,19490,19490,19490,19490,0
20240709,180300,333718550,19490,19490,19490,19490,0
20240709,180200,333718550,19490,19490,19490,19490,0
20240709,180100,333718550,19490,19490,19490,19490,0
20240709,180000,333718550,19490,19490,19490,19490,0
20240709,175900,333718550,19490,19490,19490,19490,0
20240709,175800,333718550,19490,19490,19490,19490,0
20240709,175700,333718550,19490,19490,19490,19490,0
20240709,175600,333718550,19490,19490,19490,19490,0
20240709,175500,333718550,19490,19490,19490,19490,0
20240709,175400,333718550,19490,19490,19490,19490,0
20240709,175300,333718550,19490,19490,19490,19490,0
20240709,175200,333718550,19490,19490,19490,19490,0
20240709,175100,333718550,19490,19490,19490,19490,0
20240709,175000,333718550,19490,19490,19490,19490,0
20240709,174900,333718550,19490,19490,19490,19490,0
20240709,174800,333718550,19490,19490,19490,19490,0
20240709,174700,333718550,19490,19490,19490,19490,0
20240709,174600,333718550,19490,19490,19490,19490,0
20240709,174500,333718550,19490,19490,19490,19490,0
20240709,174400,333718550,19490,19490,19490,19490,0
20240709,174300,333718550,19490,19490,19490,19490,0
20240709,174200,333718550,19490,19490,19490,19490,0
20240709,174100,333718550,19490,19490,19490,19490,0
20240709,174000,333718550,19490,19490,19490,19490,0
20240709,173900,333718550,19490,19490,19490,19490,0
20240709,173800,333718550,19490,19490,19490,19490,0
20240709,173700,333718550,19490,19490,19490,19490,278
20240709,173600,333718550,19490,19490,19490,19490,0
20240709,173500,333718550,19490,19490,19490,19490,0
20240709,173400,333718550,19490,19490,19490,19490,0
20240709,173300,333718550,19490,19490,19490,19490,0
20240709,173200,333718550,19490,19490,19490,19490,0
20240709,173100,333718550,19490,19490,19490,19490,0
20240709,173000,333718550,19490,19490,19490,19490,0
20240709,172900,333718550,19490,19490,19490,19490,0
20240709,172800,333718550,19490,19490,19490,19490,0
20240709,172700,333718550,19490,19490,19490,19490,0
20240709,172600,333718550,19490,19490,19490,19490,0
20240709,172500,333718550,19490,19490,19490,19490,0
20240709,172400,333718550,19490,19490,19490,19490,0
20240709,172300,333718550,19490,19490,19490,19490,0
20240709,172200,333718550,19490,19490,19490,19490,0
20240709,172100,333718550,19490,19490,19490,19490,0
20240709,172000,333718550,19490,19490,19490,19490,0
20240709,171900,333718550,19490,19490,19490,19490,0
20240709,171800,333718550,19490,19490,19490,19490,0
20240709,171700,333718550,19490,19490,19490,19490,0
20240709,171600,333718550,19490,19490,19490,19490,0
20240709,171500,333718550,19490,19490,19490,19490,0
20240709,171400,333718550,19490,19490,19490,19490,0
20240709,171300,333718550,19490,19490,19490,19490,0
20240709,171200,333718550,19490,19490,19490,19490,0
20240709,171100,333718550,19490,19490,19490,19490,0
20240709,171000,333718550,19490,19490,19490,19490,0
20240709,170900,333718550,19490,19490,19490,19490,0
20240709,170800,333718550,19490,19490,19490,19490,0
20240709,170700,333718550,19490,19490,19490,19490,278
20240709,170600,333718550,19490,19490,19490,19490,0
20240709,170500,333718550,19490,19490,19490,19490,0
20240709,170400,333718550,19490,19490,19490,19490,0
20240709,170300,333718550,19490,19490,19490,19490,0
20240709,170200,333718550,19490,19490,19490,19490,0
20240709,170100,333718550,19490,19490,19490,19490,0
20240709,170000,333718550,19490,19490,19490,19490,0
20240709,165900,333718550,19490,19490,19490,19490,0
20240709,165800,333718550,19490,19490,19490,19490,0
20240709,165700,333718550,19490,19490,19490,19490,0
20240709,165600,333718550,19490,19490,19490,19490,0
20240709,165500,333718550,19490,19490,19490,19490,0
20240709,165400,333718550,19490,19490,19490,19490,0
20240709,165300,333718550,19490,19490,19490,19490,0
20240709,165200,333718550,19490,19490,19490,19490,0
20240709,165100,333718550,19490,19490,19490,19490,0
20240709,165000,333718550,19490,19490,19490,19490,0
20240709,164900,333718550,19490,19490,19490,19490,0
20240709,164800,333718550,19490,19490,19490,19490,0
20240709,164700,333718550,19490,19490,19490,19490,0
20240709,164600,333718550,19490,19490,19490,19490,0
20240709,164500,333718550,19490,19490,19490,19490,0
20240709,164400,333718550,19490,19490,19490,19490,0
20240709,164300,333718550,19490,19490,19490,19490,0
20240709,164200,333718550,19490,19490,19490,19490,0
20240709,164100,333718550,19490,19490,19490,19490,0
20240709,164000,333718550,19490,19490,19490,19490,0
20240709,163900,333718550,19490,19490,19490,19490,0
20240709,163800,333718550,19490,19490,19490,19490,0
20240709,163700,333718550,19490,19490,19490,19490,278
20240709,163600,333718550,19490,19490,19490,19490,0
20240709,163500,333718550,19490,19490,19490,19490,0
20240709,163400,333718550,19490,19490,19490,19490,0
20240709,163300,333718550,19490,19490,19490,19490,0
20240709,163200,333718550,19490,19490,19490,19490,0
20240709,163100,333718550,19490,19490,19490,19490,0
20240709,163000,333718550,19490,19490,19490,19490,0
20240709,162900,333718550,19490,19490,19490,19490,0
20240709,162800,333718550,19490,19490,19490,19490,0
20240709,162700,333718550,19490,19490,19490,19490,0
20240709,162600,333718550,19490,19490,19490,19490,0
20240709,162500,333718550,19490,19490,19490,19490,0
20240709,162400,333718550,19490,19490,19490,19490,0
20240709,162300,333718550,19490,19490,19490,19490,0
20240709,162200,333718550,19490,19490,19490,19490,0
20240709,162100,333718550,19490,19490,19490,19490,0
20240709,162000,333718550,19490,19490,19490,19490,0
20240709,161900,333718550,19490,19490,19490,19490,0
20240709,161800,333718550,19490,19490,19490,19490,0
20240709,161700,333718550,19490,19490,19490,19490,0
20240709,161600,333718550,19490,19490,19490,19490,0
20240709,161500,333718550,19490,19490,19490,19490,0
20240709,161400,333718550,19490,19490,19490,19490,0
20240709,161300,333718550,19490,19490,19490,19490,0
20240709,161200,333718550,19490,19490,19490,19490,0
20240709,161100,333718550,19490,19490,19490,19490,0
20240709,161000,333718550,19490,19490,19490,19490,0
20240709,160900,333718550,19490,19490,19490,19490,0
20240709,160800,333718550,19490,19490,19490,19490,0
20240709,160700,333718550,19490,19490,19490,19490,278
20240709,160600,333718550,19490,19490,19490,19490,0
20240709,160500,333718550,19490,19490,19490,19490,0
20240709,160400,333718550,19490,19490,19490,19490,0
20240709,160300,333718550,19490,19490,19490,19490,0
20240709,160200,333718550,19490,19490,19490,19490,0
20240709,160100,333718550,19490,19490,19490,19490,0
20240709,160000,333718550,19490,19490,19490,19490,0
20240709,155900,333718550,19490,19490,19490,19490,0
20240709,155800,333718550,19490,19490,19490,19490,0
20240709,155700,333718550,19490,19490,19490,19490,0
20240709,155600,333718550,19490,19490,19490,19490,0
20240709,155500,333718550,19490,19490,19490,19490,0
20240709,155400,333718550,19490,19490,19490,19490,0
20240709,155300,333718550,19490,19490,19490,19490,0
20240709,155200,333718550,19490,19490,19490,19490,0
20240709,155100,333718550,19490,19490,19490,19490,0
20240709,155000,333718550,19490,19490,19490,19490,0
20240709,154900,333718550,19490,19490,19490,19490,0
20240709,154800,333718550,19490,19490,19490,19490,0
20240709,154700,333718550,19490,19490,19490,19490,0
20240709,154600,333718550,19490,19490,19490,19490,0
20240709,154500,333718550,19490,19490,19490,19490,0
20240709,154400,333718550,19490,19490,19490,19490,0
20240709,154300,333718550,19490,19490,19490,19490,0
20240709,154200,333718550,19490,19490,19490,19490,0
20240709,154100,333718550,19490,19490,19490,19490,0
20240709,154000,333718550,19490,19490,19490,19490,0
20240709,153900,333718550,19490,19490,19490,19490,0
20240709,153800,333718550,19490,19490,19490,19490,0
20240709,153700,333718550,19490,19490,19490,19490,278
20240709,153600,333718550,19490,19490,19490,19490,0
20240709,153500,333718550,19490,19490,19490,19490,0
20240709,153400,333718550,19490,19490,19490,19490,0
20240709,153300,333718550,19490,19490,19490,19490,0
20240709,153200,333718550,19490,19490,19490,19490,0
20240709,153100,333718550,19490,19490,19490,19490,0
20240709,153000,333718550,19490,19490,19490,19490,278
20240709,152900,328300330,19450,19450,19450,19450,0
20240709,152800,328300330,19450,19450,19450,19450,0
20240709,152700,328300330,19450,19450,19450,19450,0
20240709,152600,328300330,19450,19450,19450,19450,0
20240709,152500,328300330,19450,19450,19450,19450,0
20240709,152400,328300330,19450,19450,19450,19450,0
20240709,152300,328300330,19450,19450,19450,19450,0
20240709,152200,328300330,19450,19450,19450,19450,0
20240709,152100,328300330,19450,19450,19450,19450,0
20240709,152000,328300330,19450,19450,19450,19450,0
20240709,151900,328300330,19450,19460,19470,19450,28
20240709,151800,327755560,19450,19450,19470,19450,22
20240709,151700,327327640,19460,19450,19460,19450,14
20240709,151600,327055330,19450,19450,19450,19450,14
20240709,151500,326783030,19470,19450,19470,19450,51
20240709,151400,325790080,19460,19450,19460,19450,23
20240709,151300,325342640,19450,19450,19450,19450,12
20240709,151200,325109240,19460,19460,19460,19460,3
20240709,151100,325050860,19460,19460,19460,19450,20
20240709,151000,324661790,19450,19450,19450,19450,1
20240709,150900,324642340,19450,19450,19450,19450,13
20240709,150800,324389490,19450,19450,19450,19450,0
20240709,150700,324389490,19450,19450,19450,19450,12
20240709,150600,324156090,19460,19460,19460,19460,10
20240709,150500,323961490,19460,19490,19490,19460,70
20240709,150400,322599260,19450,19450,19450,19450,0
20240709,150300,322599260,19450,19450,19450,19450,0
20240709,150200,322599260,19450,19450,19450,19450,0
20240709,150100,322599260,19450,19450,19450,19450,0
20240709,150000,322599260,19450,19450,19450,19450,44
20240709,145900,321743460,19450,19450,19450,19450,0
20240709,145800,321743460,19450,19450,19450,19450,0
20240709,145700,321743460,19450,19460,19460,19450,298
20240709,145600,315946790,19460,19460,19460,19460,0
20240709,145500,315946790,19460,19460,19460,19460,0
20240709,145400,315946790,19460,19460,19460,19460,4
20240709,145300,315868950,19470,19470,19470,19470,0
20240709,145200,315868950,19470,19470,19470,19470,0
20240709,145100,315868950,19470,19470,19470,19470,0
20240709,145000,315868950,19470,19470,19470,19470,0
20240709,144900,315868950,19470,19470,19470,19470,0
20240709,144800,315868950,19470,19470,19470,19470,0
20240709,144700,315868950,19470,19470,19470,19470,0
20240709,144600,315868950,19470,19470,19470,19470,6
20240709,144500,315752130,19480,19480,19480,19480,0
20240709,144400,315752130,19480,19480,19480,19480,0
20240709,144300,315752130,19480,19480,19480,19480,0
20240709,144200,315752130,19480,19480,19480,19480,0
20240709,144100,315752130,19480,19480,19480,19480,0
20240709,144000,315752130,19480,19480,19480,19480,0
20240709,143900,315752130,19480,19480,19480,19480,1
20240709,143800,315732650,19480,19480,19480,19480,0
20240709,143700,315732650,19480,19480,19480,19480,0
20240709,143600,315732650,19480,19480,19480,19480,1
20240709,143500,315713170,19480,19480,19480,19480,1
20240709,143400,315693690,19480,19480,19480,19480,0
20240709,143300,315693690,19480,19480,19480,19480,17
20240709,143200,315362530,19480,19480,19480,19480,0
20240709,143100,315362530,19480,19480,19480,19480,0
20240709,143000,315362530,19480,19480,19480,19480,0
20240709,142900,315362530,19480,19480,19480,19480,0
20240709,142800,315362530,19480,19470,19480,19470,28
20240709,142700,314817220,19470,19480,19480,19470,541
20240709,142600,304282950,19490,19490,19490,19490,0
20240709,142500,304282950,19490,19490,19490,19490,0
20240709,142400,304282950,19490,19490,19490,19490,0
20240709,142300,304282950,19490,19490,19490,19490,1
20240709,142200,304263460,19470,19470,19470,19470,55
20240709,142100,303192610,19470,19470,19470,19470,6
20240709,142000,303075790,19450,19450,19450,19450,0
20240709,141900,303075790,19450,19450,19450,19450,0
20240709,141800,303075790,19450,19450,19450,19450,0
20240709,141700,303075790,19450,19450,19450,19450,0
20240709,141600,303075790,19450,19450,19450,19450,0
20240709,141500,303075790,19450,19450,19450,19450,0
20240709,141400,303075790,19450,19450,19450,19450,1
20240709,141300,303056340,19440,19440,19440,19440,2
20240709,141200,303017460,19450,19450,19450,19450,0
20240709,141100,303017460,19450,19470,19470,19450,400
20240709,141000,295236050,19490,19490,19490,19490,9
20240709,140900,295060640,19490,19490,19490,19490,2
20240709,140800,295021660,19490,19490,19490,19490,0
20240709,140700,295021660,19490,19490,19490,19490,0
20240709,140600,295021660,19490,19490,19490,19490,1
20240709,140500,295002170,19490,19490,19490,19490,0
20240709,140400,295002170,19490,19490,19490,19490,0
20240709,140300,295002170,19490,19490,19490,19490,1
20240709,140200,294982680,19480,19480,19480,19480,0
20240709,140100,294982680,19480,19480,19480,19480,0
20240709,140000,294982680,19480,19480,19480,19480,0
20240709,135900,294982680,19480,19480,19480,19480,0
20240709,135800,294982680,19480,19480,19480,19480,0
20240709,135700,294982680,19480,19480,19480,19480,0
20240709,135600,294982680,19480,19480,19480,19480,0
20240709,135500,294982680,19480,19480,19500,19480,102
20240709,135400,292993740,19480,19480,19480,19480,1
20240709,135300,292974260,19480,19480,19480,19480,1
20240709,135200,292954780,19500,19480,19500,19480,76
20240709,135100,291472800,19500,19480,19500,19480,500
20240709,135000,281727460,19460,19460,19460,19460,100
20240709,134900,279781460,19470,19470,19470,19470,11
20240709,134800,279567290,19470,19460,19470,19460,24
20240709,134700,279100210,19450,19450,19450,19450,0
20240709,134600,279100210,19450,19450,19450,19450,19
20240709,134500,278730660,19450,19450,19450,19450,15
20240709,134400,278438910,19450,19450,19450,19450,30
20240709,134300,277855410,19450,19450,19450,19450,10
20240709,134200,277660910,19440,19450,19450,19440,880
20240709,134100,260545090,19440,19440,19440,19440,25
20240709,134000,260059090,19440,19440,19460,19440,283
20240709,133900,254557550,19440,19440,19440,19440,14
20240709,133800,254285390,19440,19440,19440,19440,21
20240709,133700,253877150,19440,19440,19440,19440,27
20240709,133600,253352270,19440,19440,19440,19440,14
20240709,133500,253080110,19440,19440,19440,19440,26
20240709,133400,252574670,19440,19440,19440,19440,14
20240709,133300,252302510,19440,19440,19440,19440,22
20240709,133200,251874830,19440,19450,19450,19440,255
20240709,133100,246915170,19450,19450,19460,19450,66
20240709,133000,245631460,19450,19450,19450,19450,21
20240709,132900,245223010,19450,19460,19470,19450,470
20240709,132800,236076690,19460,19470,19470,19460,1208
20240709,132700,212560010,19470,19470,19470,19470,21
20240709,132600,212151140,19470,19470,19470,19470,22
20240709,132500,211722800,19470,19470,19470,19470,24
20240709,132400,211255520,19470,19490,19490,19470,22
20240709,132300,210827160,19470,19470,19490,19470,32
20240709,132200,210203900,19470,19470,19470,19470,15
20240709,132100,209911850,19470,19470,19470,19470,21
20240709,132000,209502980,19470,19470,19470,19470,21
20240709,131900,209094110,19470,19470,19470,19470,14
20240709,131800,208821530,19470,19470,19480,19470,33
20240709,131700,208178980,19470,19480,19480,19470,15
20240709,131600,207886920,19480,19470,19480,19470,84
20240709,131500,206250670,19470,19470,19470,19470,22
20240709,131400,205822330,19470,19470,19470,19470,21
20240709,131300,205413460,19470,19470,19470,19470,14
20240709,131200,205140880,19480,19480,19480,19480,57
20240709,131100,204030520,19480,19470,19480,19470,15
20240709,131000,203738400,19480,19480,19480,19480,1
20240709,130900,203718920,19480,19480,19480,19480,6
20240709,130800,203602040,19480,19480,19480,19480,1
20240709,130700,203582560,19480,19480,19480,19480,10
20240709,130600,203387760,19480,19480,19480,19480,0
20240709,130500,203387760,19480,19480,19480,19480,0
20240709,130400,203387760,19480,19480,19480,19480,0
20240709,130300,203387760,19480,19480,19480,19480,0
20240709,130200,203387760,19480,19480,19480,19480,1
20240709,130100,203368280,19470,19470,19470,19470,40
20240709,130000,202589480,19480,19490,19490,19480,301
20240709,125900,196725000,19480,19490,19490,19480,53
20240709,125800,195692550,19480,19480,19480,19480,0
20240709,125700,195692550,19480,19480,19480,19480,0
20240709,125600,195692550,19480,19480,19480,19480,20
20240709,125500,195302950,19490,19490,19490,19490,0
20240709,125400,195302950,19490,19490,19490,19490,0
20240709,125300,195302950,19490,19490,19490,19490,1
20240709,125200,195283460,19480,19480,19480,19480,211
20240709,125100,191173180,19480,19480,19480,19480,6
20240709,125000,191056300,19470,19480,19480,19470,121
20240709,124900,188700420,19480,19480,19480,19480,0
20240709,124800,188700420,19480,19480,19480,19480,0
20240709,124700,188700420,19480,19480,19480,19480,0
20240709,124600,188700420,19480,19480,19480,19480,1
20240709,124500,188680940,19480,19480,19480,19480,2
20240709,124400,188641980,19480,19480,19480,19480,0
20240709,124300,188641980,19480,19480,19480,19480,0
20240709,124200,188641980,19480,19480,19480,19480,14
20240709,124100,188369260,19480,19480,19480,19480,0
20240709,124000,188369260,19480,19480,19480,19480,100
20240709,123900,186421260,19480,19480,19480,19480,10
20240709,123800,186226460,19480,19480,19480,19480,0
20240709,123700,186226460,19480,19480,19480,19480,0
20240709,123600,186226460,19480,19480,19480,19480,0
20240709,123500,186226460,19480,19480,19480,19480,50
20240709,123400,185252460,19480,19480,19480,19480,0
20240709,123300,185252460,19480,19480,19480,19480,0
20240709,123200,185252460,19480,19480,19480,19480,2
20240709,123100,185213500,19470,19480,19480,19470,46
20240709,123000,184317620,19470,19470,19470,19470,0
20240709,122900,184317620,19470,19470,19470,19470,114
20240709,122800,182098040,19470,19480,19480,19470,499
20240709,122700,172379250,19480,19480,19480,19480,1
20240709,122600,172359770,19480,19480,19480,19480,0
20240709,122500,172359770,19480,19480,19480,19480,0
20240709,122400,172359770,19480,19480,19480,19480,18
20240709,122300,172009130,19480,19480,19500,19480,3
20240709,122200,171950670,19480,19480,19480,19480,17
20240709,122100,171619510,19480,19480,19480,19480,0
20240709,122000,171619510,19480,19480,19480,19480,0
20240709,121900,171619510,19480,19480,19480,19480,0
20240709,121800,171619510,19480,19480,19480,19480,29
20240709,121700,171054590,19480,19480,19480,19480,0
20240709,121600,171054590,19480,19480,19480,19480,0
20240709,121500,171054590,19480,19480,19480,19480,0
20240709,121400,171054590,19480,19480,19480,19480,0
20240709,121300,171054590,19480,19480,19480,19480,0
20240709,121200,171054590,19480,19480,19480,19480,0
20240709,121100,171054590,19480,19490,19490,19480,31
20240709,121000,170450610,19480,19480,19480,19480,0
20240709,120900,170450610,19480,19480,19480,19480,0
20240709,120800,170450610,19480,19480,19480,19480,0
20240709,120700,170450610,19480,19480,19480,19480,0
20240709,120600,170450610,19480,19490,19490,19480,11
20240709,120500,170236230,19480,19480,19480,19480,0
20240709,120400,170236230,19480,19480,19480,19480,0
20240709,120300,170236230,19480,19480,19480,19480,0
20240709,120200,170236230,19480,19480,19480,19480,0
20240709,120100,170236230,19480,19480,19480,19480,0
20240709,120000,170236230,19480,19480,19480,19480,0
20240709,115900,170236230,19480,19480,19480,19480,0
20240709,115800,170236230,19480,19480,19480,19480,0
20240709,115700,170236230,19480,19480,19480,19480,0
20240709,115600,170236230,19480,19480,19480,19480,0
20240709,115500,170236230,19480,19480,19480,19480,1
20240709,115400,170216750,19490,19490,19490,19490,0
20240709,115300,170216750,19490,19490,19490,19490,0
20240709,115200,170216750,19490,19490,19490,19490,0
20240709,115100,170216750,19490,19490,19490,19490,10
20240709,115000,170021850,19490,19490,19490,19490,69
20240709,114900,168677040,19500,19500,19500,19500,0
20240709,114800,168677040,19500,19500,19500,19500,2
20240709,114700,168638040,19500,19500,19500,19500,0
20240709,114600,168638040,19500,19500,19500,19500,0
20240709,114500,168638040,19500,19500,19500,19500,0
20240709,114400,168638040,19500,19500,19500,19500,0
20240709,114300,168638040,19500,19500,19500,19500,0
20240709,114200,168638040,19500,19500,19500,19500,0
20240709,114100,168638040,19500,19500,19500,19500,2
20240709,114000,168599040,19490,19500,19500,19490,24
20240709,113900,168131200,19500,19500,19500,19500,0
20240709,113800,168131200,19500,19510,19510,19500,56
20240709,113700,167038690,19510,19510,19510,19510,31
20240709,113600,166433880,19510,19510,19510,19510,0
20240709,113500,166433880,19510,19510,19510,19510,0
20240709,113400,166433880,19510,19510,19510,19510,0
20240709,113300,166433880,19510,19510,19510,19510,0
20240709,113200,166433880,19510,19510,19510,19510,5
20240709,113100,166336330,19510,19510,19510,19510,0
20240709,113000,166336330,19510,19510,19510,19510,0
20240709,112900,166336330,19510,19510,19510,19510,0
20240709,112800,166336330,19510,19510,19510,19510,0
20240709,112700,166336330,19510,19510,19510,19510,1
20240709,112600,166316820,19520,19520,19520,19520,0
20240709,112500,166316820,19520,19520,19520,19520,0
20240709,112400,166316820,19520,19520,19520,19520,0
20240709,112300,166316820,19520,19520,19520,19520,0
20240709,112200,166316820,19520,19520,19520,19520,0
20240709,112100,166316820,19520,19520,19520,19520,0
20240709,112000,166316820,19520,19500,19520,19500,21
20240709,111900,165907100,19500,19500,19500,19500,0
20240709,111800,165907100,19500,19500,19500,19500,0
20240709,111700,165907100,19500,19500,19500,19500,0
20240709,111600,165907100,19500,19500,19500,19500,0
20240709,111500,165907100,19500,19500,19500,19500,0
20240709,111400,165907100,19500,19500,19500,19500,0
20240709,111300,165907100,19500,19500,19500,19500,0
20240709,111200,165907100,19500,19500,19500,19500,0
20240709,111100,165907100,19500,19500,19500,19500,0
20240709,111000,165907100,19500,19480,19500,19480,470
20240709,110900,156743460,19480,19480,19480,19480,0
20240709,110800,156743460,19480,19480,19480,19480,10
20240709,110700,156548660,19480,19480,19480,19480,0
20240709,110600,156548660,19480,19490,19490,19480,88
20240709,110500,154833590,19490,19490,19490,19490,0
20240709,110400,154833590,19490,19490,19490,19490,0
20240709,110300,154833590,19490,19490,19490,19490,0
20240709,110200,154833590,19490,19490,19490,19490,34
20240709,110100,154170930,19480,19480,19480,19480,0
20240709,110000,154170930,19480,19480,19480,19480,1
20240709,105900,154151450,19480,19480,19480,19480,294
20240709,105800,148424330,19470,19470,19470,19470,291
20240709,105700,142758560,19470,19500,19500,19470,1402
20240709,105600,115439970,19500,19500,19500,19500,700
20240709,105500,101789970,19500,19500,19500,19500,1
20240709,105400,101770470,19500,19500,19500,19500,0
20240709,105300,101770470,19500,19500,19500,19500,0
20240709,105200,101770470,19500,19500,19500,19500,0
20240709,105100,101770470,19500,19500,19500,19500,10
20240709,105000,101575470,19500,19500,19500,19500,4
20240709,104900,101497470,19500,19520,19520,19500,158
20240709,104800,98414990,19510,19510,19510,19510,0
20240709,104700,98414990,19510,19510,19510,19510,0
20240709,104600,98414990,19510,19510,19510,19510,2
20240709,104500,98375970,19520,19520,19520,19520,0
20240709,104400,98375970,19520,19520,19520,19520,0
20240709,104300,98375970,19520,19520,19520,19520,0
20240709,104200,98375970,19520,19520,19520,19520,1
20240709,104100,98356450,19520,19520,19520,19520,30
20240709,104000,97770850,19520,19510,19520,19510,11
20240709,103900,97556140,19510,19510,19510,19510,0
20240709,103800,97556140,19510,19510,19510,19510,0
20240709,103700,97556140,19510,19510,19510,19510,36
20240709,103600,96853780,19510,19510,19510,19510,0
20240709,103500,96853780,19510,19510,19510,19510,0
20240709,103400,96853780,19510,19510,19520,19510,14
20240709,103300,96580530,19500,19510,19510,19500,209
20240709,103200,92503030,19510,19510,19510,19510,2
20240709,103100,92464010,19510,19510,19510,19510,1
20240709,103000,92444500,19500,19500,19500,19500,1
20240709,102900,92425000,19500,19500,19500,19500,0
20240709,102800,92425000,19500,19500,19500,19500,11
20240709,102700,92210500,19500,19500,19500,19500,194
20240709,102600,88427500,19500,19500,19500,19500,0
20240709,102500,88427500,19500,19510,19510,19500,247
20240709,102400,83608580,19510,19550,19550,19510,1465
20240709,102300,54997380,19560,19560,19560,19560,228
20240709,102200,50537700,19560,19560,19560,19560,0
20240709,102100,50537700,19560,19560,19560,19560,0
20240709,102000,50537700,19560,19560,19560,19560,1
20240709,101900,50518140,19570,19570,19570,19570,10
20240709,101800,50322440,19560,19560,19560,19560,14
20240709,101700,50048600,19580,19580,19580,19580,0
20240709,101600,50048600,19580,19580,19580,19580,0
20240709,101500,50048600,19580,19580,19580,19580,0
20240709,101400,50048600,19580,19580,19580,19580,0
20240709,101300,50048600,19580,19580,19580,19580,0
20240709,101200,50048600,19580,19580,19580,19580,9
20240709,101100,49872380,19560,19560,19560,19560,0
20240709,101000,49872380,19560,19560,19560,19560,1
20240709,100900,49852820,19580,19570,19580,19570,10
20240709,100800,49657030,19570,19570,19570,19570,101
20240709,100700,47680460,19580,19580,19580,19580,2
20240709,100600,47641300,19580,19580,19580,19580,0
20240709,100500,47641300,19580,19580,19580,19580,0
20240709,100400,47641300,19580,19580,19580,19570,5
20240709,100300,47543430,19580,19580,19580,19580,0
20240709,100200,47543430,19580,19580,19580,19580,1
20240709,100100,47523850,19580,19580,19580,19580,0
20240709,100000,47523850,19580,19560,19580,19560,2
20240709,095900,47484710,19560,19560,19560,19560,85
20240709,095800,45822110,19580,19580,19580,19580,0
20240709,095700,45822110,19580,19580,19580,19580,1
20240709,095600,45802530,19580,19580,19580,19580,0
20240709,095500,45802530,19580,19580,19580,19580,1
20240709,095400,45782950,19580,19570,19580,19570,25
20240709,095300,45293690,19570,19570,19570,19570,10
20240709,095200,45097990,19570,19570,19570,19570,0
20240709,095100,45097990,19570,19560,19570,19560,190
20240709,095000,41381580,19560,19550,19560,19550,16
20240709,094900,41068760,19560,19550,19560,19550,14
20240709,094800,40795020,19550,19550,19550,19550,0
20240709,094700,40795020,19550,19550,19550,19550,1
20240709,094600,40775470,19560,19560,19560,19560,1
20240709,094500,40755910,19560,19560,19560,19560,13
20240709,094400,40501630,19550,19550,19550,19550,96
20240709,094300,38624830,19550,19550,19550,19550,0
20240709,094200,38624830,19550,19540,19550,19540,191
20240709,094100,34892640,19540,19540,19540,19540,15
20240709,094000,34599540,19530,19530,19530,19530,1
20240709,093900,34580010,19540,19540,19540,19540,0
20240709,093800,34580010,19540,19540,19540,19540,1
20240709,093700,34560470,19530,19530,19530,19530,29
20240709,093600,33994100,19510,19510,19510,19510,0
20240709,093500,33994100,19510,19510,19510,19510,0
20240709,093400,33994100,19510,19510,19510,19510,22
20240709,093300,33564880,19520,19530,19530,19520,309
20240709,093200,27531550,19540,19540,19540,19540,0
20240709,093100,27531550,19540,19540,19540,19540,129
20240709,093000,25010890,19560,19560,19560,19560,0
20240709,092900,25010890,19560,19560,19560,19560,0
20240709,092800,25010890,19560,19560,19560,19560,2
20240709,092700,24971770,19540,19540,19540,19540,0
20240709,092600,24971770,19540,19540,19540,19540,0
20240709,092500,24971770,19540,19540,19540,19540,6
20240709,092400,24854530,19530,19530,19530,19530,0
20240709,092300,24854530,19530,19530,19530,19530,0
20240709,092200,24854530,19530,19540,19540,19530,213
20240709,092100,20692530,19550,19560,19560,19550,117
20240709,092000,18405080,19610,19610,19610,19610,0
20240709,091900,18405080,19610,19610,19610,19610,9
20240709,091800,18228590,19560,19560,19560,19560,0
20240709,091700,18228590,19560,19600,19610,19560,228
20240709,091600,13766720,19580,19580,19580,19580,35
20240709,091500,13081420,19580,19580,19580,19580,2
20240709,091400,13042260,19580,19580,19580,19580,10
20240709,091300,12846460,19570,19570,19570,19570,0
20240709,091200,12846460,19570,19570,19570,19570,0
20240709,091100,12846460,19570,19570,19570,19570,1
20240709,091000,12826890,19550,19550,19550,19550,0
20240709,090900,12826890,19550,19560,19560,19550,50
20240709,090800,11849340,19550,19550,19550,19550,0
20240709,090700,11849340,19550,19550,19550,19550,0
20240709,090600,11849340,19550,19550,19550,19550,2
20240709,090500,11810240,19550,19560,19560,19550,8
20240709,090400,11653780,19650,19640,19650,19640,3
20240709,090300,11594840,19550,19560,19560,19550,300
20240709,090200,5729630,19560,19560,19560,19560,0
20240709,090100,5729630,19560,19550,19560,19550,277
20240709,090000,313360,19550,19600,19650,19550,16