KissMeData/002460/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,183700,82428580,9960,9960,9960,9960,275
20240423,183600,82428580,9960,9960,9960,9960,0
20240423,183500,82428580,9960,9960,9960,9960,0
20240423,183400,82428580,9960,9960,9960,9960,0
20240423,183300,82428580,9960,9960,9960,9960,0
20240423,183200,82428580,9960,9960,9960,9960,0
20240423,183100,82428580,9960,9960,9960,9960,0
20240423,183000,82428580,9960,9960,9960,9960,0
20240423,182900,82428580,9960,9960,9960,9960,0
20240423,182800,82428580,9960,9960,9960,9960,0
20240423,182700,82428580,9960,9960,9960,9960,0
20240423,182600,82428580,9960,9960,9960,9960,0
20240423,182500,82428580,9960,9960,9960,9960,0
20240423,182400,82428580,9960,9960,9960,9960,0
20240423,182300,82428580,9960,9960,9960,9960,0
20240423,182200,82428580,9960,9960,9960,9960,0
20240423,182100,82428580,9960,9960,9960,9960,0
20240423,182000,82428580,9960,9960,9960,9960,0
20240423,181900,82428580,9960,9960,9960,9960,0
20240423,181800,82428580,9960,9960,9960,9960,0
20240423,181700,82428580,9960,9960,9960,9960,0
20240423,181600,82428580,9960,9960,9960,9960,0
20240423,181500,82428580,9960,9960,9960,9960,0
20240423,181400,82428580,9960,9960,9960,9960,0
20240423,181300,82428580,9960,9960,9960,9960,0
20240423,181200,82428580,9960,9960,9960,9960,0
20240423,181100,82428580,9960,9960,9960,9960,0
20240423,181000,82428580,9960,9960,9960,9960,0
20240423,180900,82428580,9960,9960,9960,9960,0
20240423,180800,82428580,9960,9960,9960,9960,0
20240423,180700,82428580,9960,9960,9960,9960,275
20240423,180600,82428580,9960,9960,9960,9960,0
20240423,180500,82428580,9960,9960,9960,9960,0
20240423,180400,82428580,9960,9960,9960,9960,0
20240423,180300,82428580,9960,9960,9960,9960,0
20240423,180200,82428580,9960,9960,9960,9960,0
20240423,180100,82428580,9960,9960,9960,9960,0
20240423,180000,82428580,9960,9960,9960,9960,0
20240423,175900,82428580,9960,9960,9960,9960,0
20240423,175800,82428580,9960,9960,9960,9960,0
20240423,175700,82428580,9960,9960,9960,9960,0
20240423,175600,82428580,9960,9960,9960,9960,0
20240423,175500,82428580,9960,9960,9960,9960,0
20240423,175400,82428580,9960,9960,9960,9960,0
20240423,175300,82428580,9960,9960,9960,9960,0
20240423,175200,82428580,9960,9960,9960,9960,0
20240423,175100,82428580,9960,9960,9960,9960,0
20240423,175000,82428580,9960,9960,9960,9960,0
20240423,174900,82428580,9960,9960,9960,9960,0
20240423,174800,82428580,9960,9960,9960,9960,0
20240423,174700,82428580,9960,9960,9960,9960,0
20240423,174600,82428580,9960,9960,9960,9960,0
20240423,174500,82428580,9960,9960,9960,9960,0
20240423,174400,82428580,9960,9960,9960,9960,0
20240423,174300,82428580,9960,9960,9960,9960,0
20240423,174200,82428580,9960,9960,9960,9960,0
20240423,174100,82428580,9960,9960,9960,9960,0
20240423,174000,82428580,9960,9960,9960,9960,0
20240423,173900,82428580,9960,9960,9960,9960,0
20240423,173800,82428580,9960,9960,9960,9960,0
20240423,173700,82428580,9960,9960,9960,9960,275
20240423,173600,82428580,9960,9960,9960,9960,0
20240423,173500,82428580,9960,9960,9960,9960,0
20240423,173400,82428580,9960,9960,9960,9960,0
20240423,173300,82428580,9960,9960,9960,9960,0
20240423,173200,82428580,9960,9960,9960,9960,0
20240423,173100,82428580,9960,9960,9960,9960,0
20240423,173000,82428580,9960,9960,9960,9960,0
20240423,172900,82428580,9960,9960,9960,9960,0
20240423,172800,82428580,9960,9960,9960,9960,0
20240423,172700,82428580,9960,9960,9960,9960,0
20240423,172600,82428580,9960,9960,9960,9960,0
20240423,172500,82428580,9960,9960,9960,9960,0
20240423,172400,82428580,9960,9960,9960,9960,0
20240423,172300,82428580,9960,9960,9960,9960,0
20240423,172200,82428580,9960,9960,9960,9960,0
20240423,172100,82428580,9960,9960,9960,9960,0
20240423,172000,82428580,9960,9960,9960,9960,0
20240423,171900,82428580,9960,9960,9960,9960,0
20240423,171800,82428580,9960,9960,9960,9960,0
20240423,171700,82428580,9960,9960,9960,9960,0
20240423,171600,82428580,9960,9960,9960,9960,0
20240423,171500,82428580,9960,9960,9960,9960,0
20240423,171400,82428580,9960,9960,9960,9960,0
20240423,171300,82428580,9960,9960,9960,9960,0
20240423,171200,82428580,9960,9960,9960,9960,0
20240423,171100,82428580,9960,9960,9960,9960,0
20240423,171000,82428580,9960,9960,9960,9960,0
20240423,170900,82428580,9960,9960,9960,9960,0
20240423,170800,82428580,9960,9960,9960,9960,0
20240423,170700,82428580,9960,9960,9960,9960,275
20240423,170600,82428580,9960,9960,9960,9960,0
20240423,170500,82428580,9960,9960,9960,9960,0
20240423,170400,82428580,9960,9960,9960,9960,0
20240423,170300,82428580,9960,9960,9960,9960,0
20240423,170200,82428580,9960,9960,9960,9960,0
20240423,170100,82428580,9960,9960,9960,9960,0
20240423,170000,82428580,9960,9960,9960,9960,0
20240423,165900,82428580,9960,9960,9960,9960,0
20240423,165800,82428580,9960,9960,9960,9960,0
20240423,165700,82428580,9960,9960,9960,9960,0
20240423,165600,82428580,9960,9960,9960,9960,0
20240423,165500,82428580,9960,9960,9960,9960,0
20240423,165400,82428580,9960,9960,9960,9960,0
20240423,165300,82428580,9960,9960,9960,9960,0
20240423,165200,82428580,9960,9960,9960,9960,0
20240423,165100,82428580,9960,9960,9960,9960,0
20240423,165000,82428580,9960,9960,9960,9960,0
20240423,164900,82428580,9960,9960,9960,9960,0
20240423,164800,82428580,9960,9960,9960,9960,0
20240423,164700,82428580,9960,9960,9960,9960,0
20240423,164600,82428580,9960,9960,9960,9960,0
20240423,164500,82428580,9960,9960,9960,9960,0
20240423,164400,82428580,9960,9960,9960,9960,0
20240423,164300,82428580,9960,9960,9960,9960,0
20240423,164200,82428580,9960,9960,9960,9960,0
20240423,164100,82428580,9960,9960,9960,9960,0
20240423,164000,82428580,9960,9960,9960,9960,0
20240423,163900,82428580,9960,9960,9960,9960,0
20240423,163800,82428580,9960,9960,9960,9960,0
20240423,163700,82428580,9960,9960,9960,9960,275
20240423,163600,82428580,9960,9960,9960,9960,0
20240423,163500,82428580,9960,9960,9960,9960,0
20240423,163400,82428580,9960,9960,9960,9960,0
20240423,163300,82428580,9960,9960,9960,9960,0
20240423,163200,82428580,9960,9960,9960,9960,0
20240423,163100,82428580,9960,9960,9960,9960,0
20240423,163000,82428580,9960,9960,9960,9960,0
20240423,162900,82428580,9960,9960,9960,9960,0
20240423,162800,82428580,9960,9960,9960,9960,0
20240423,162700,82428580,9960,9960,9960,9960,0
20240423,162600,82428580,9960,9960,9960,9960,0
20240423,162500,82428580,9960,9960,9960,9960,0
20240423,162400,82428580,9960,9960,9960,9960,0
20240423,162300,82428580,9960,9960,9960,9960,0
20240423,162200,82428580,9960,9960,9960,9960,0
20240423,162100,82428580,9960,9960,9960,9960,0
20240423,162000,82428580,9960,9960,9960,9960,0
20240423,161900,82428580,9960,9960,9960,9960,0
20240423,161800,82428580,9960,9960,9960,9960,0
20240423,161700,82428580,9960,9960,9960,9960,0
20240423,161600,82428580,9960,9960,9960,9960,0
20240423,161500,82428580,9960,9960,9960,9960,0
20240423,161400,82428580,9960,9960,9960,9960,0
20240423,161300,82428580,9960,9960,9960,9960,0
20240423,161200,82428580,9960,9960,9960,9960,0
20240423,161100,82428580,9960,9960,9960,9960,0
20240423,161000,82428580,9960,9960,9960,9960,0
20240423,160900,82428580,9960,9960,9960,9960,0
20240423,160800,82428580,9960,9960,9960,9960,0
20240423,160700,82428580,9960,9960,9960,9960,275
20240423,160600,82428580,9960,9960,9960,9960,0
20240423,160500,82428580,9960,9960,9960,9960,0
20240423,160400,82428580,9960,9960,9960,9960,0
20240423,160300,82428580,9960,9960,9960,9960,0
20240423,160200,82428580,9960,9960,9960,9960,0
20240423,160100,82428580,9960,9960,9960,9960,0
20240423,160000,82428580,9960,9960,9960,9960,0
20240423,155900,82428580,9960,9960,9960,9960,0
20240423,155800,82428580,9960,9960,9960,9960,0
20240423,155700,82428580,9960,9960,9960,9960,0
20240423,155600,82428580,9960,9960,9960,9960,0
20240423,155500,82428580,9960,9960,9960,9960,0
20240423,155400,82428580,9960,9960,9960,9960,0
20240423,155300,82428580,9960,9960,9960,9960,0
20240423,155200,82428580,9960,9960,9960,9960,0
20240423,155100,82428580,9960,9960,9960,9960,0
20240423,155000,82428580,9960,9960,9960,9960,0
20240423,154900,82428580,9960,9960,9960,9960,0
20240423,154800,82428580,9960,9960,9960,9960,0
20240423,154700,82428580,9960,9960,9960,9960,0
20240423,154600,82428580,9960,9960,9960,9960,0
20240423,154500,82428580,9960,9960,9960,9960,0
20240423,154400,82428580,9960,9960,9960,9960,0
20240423,154300,82428580,9960,9960,9960,9960,0
20240423,154200,82428580,9960,9960,9960,9960,0
20240423,154100,82428580,9960,9960,9960,9960,0
20240423,154000,82428580,9960,9960,9960,9960,0
20240423,153900,82428580,9960,9960,9960,9960,0
20240423,153800,82428580,9960,9960,9960,9960,0
20240423,153700,82428580,9960,9960,9960,9960,275
20240423,153600,82428580,9960,9960,9960,9960,0
20240423,153500,82428580,9960,9960,9960,9960,0
20240423,153400,82428580,9960,9960,9960,9960,0
20240423,153300,82428580,9960,9960,9960,9960,0
20240423,153200,82428580,9960,9960,9960,9960,0
20240423,153100,82428580,9960,9960,9960,9960,0
20240423,153000,82428580,9960,9960,9960,9960,275
20240423,152900,79689580,9940,9940,9940,9940,0
20240423,152800,79689580,9940,9940,9940,9940,0
20240423,152700,79689580,9940,9940,9940,9940,0
20240423,152600,79689580,9940,9940,9940,9940,0
20240423,152500,79689580,9940,9940,9940,9940,0
20240423,152400,79689580,9940,9940,9940,9940,0
20240423,152300,79689580,9940,9940,9940,9940,0
20240423,152200,79689580,9940,9940,9940,9940,0
20240423,152100,79689580,9940,9940,9940,9940,0
20240423,152000,79689580,9940,9940,9940,9940,0
20240423,151900,79689580,9940,9940,9940,9940,0
20240423,151800,79689580,9940,9940,9940,9940,12
20240423,151700,79570300,9940,9940,9940,9940,60
20240423,151600,78973900,9940,9940,9940,9940,11
20240423,151500,78864560,9950,9950,9950,9950,0
20240423,151400,78864560,9950,9950,9950,9950,200
20240423,151300,76874560,9940,9940,9940,9940,0
20240423,151200,76874560,9940,9940,9940,9940,0
20240423,151100,76874560,9940,9940,9940,9940,0
20240423,151000,76874560,9940,9940,9940,9940,0
20240423,150900,76874560,9940,9940,9940,9940,57
20240423,150800,76307980,9940,9940,9940,9940,81
20240423,150700,75502840,9940,9940,9940,9940,227
20240423,150600,73246460,9950,9950,9950,9950,0
20240423,150500,73246460,9950,9950,9950,9950,0
20240423,150400,73246460,9950,9950,9950,9950,0
20240423,150300,73246460,9950,9950,9950,9950,0
20240423,150200,73246460,9950,9950,9950,9950,0
20240423,150100,73246460,9950,9950,9950,9950,0
20240423,150000,73246460,9950,9950,9950,9950,0
20240423,145900,73246460,9950,9950,9950,9950,0
20240423,145800,73246460,9950,9950,9950,9950,7
20240423,145700,73176810,9950,9950,9950,9950,0
20240423,145600,73176810,9950,9950,9950,9950,0
20240423,145500,73176810,9950,9950,9950,9950,0
20240423,145400,73176810,9950,9950,9950,9950,0
20240423,145300,73176810,9950,9950,9950,9950,0
20240423,145200,73176810,9950,9950,9950,9950,0
20240423,145100,73176810,9950,9950,9950,9950,0
20240423,145000,73176810,9950,9950,9950,9950,10
20240423,144900,73077310,9950,9950,9950,9950,29
20240423,144800,72788760,9940,9940,9940,9940,0
20240423,144700,72788760,9940,9940,9940,9940,0
20240423,144600,72788760,9940,9940,9940,9940,0
20240423,144500,72788760,9940,9940,9940,9940,0
20240423,144400,72788760,9940,9940,9940,9940,0
20240423,144300,72788760,9940,9940,9940,9940,0
20240423,144200,72788760,9940,9940,9940,9940,0
20240423,144100,72788760,9940,9940,9940,9940,0
20240423,144000,72788760,9940,9940,9940,9940,0
20240423,143900,72788760,9940,9940,9940,9940,52
20240423,143800,72271880,9940,9940,9940,9940,0
20240423,143700,72271880,9940,9940,9940,9940,0
20240423,143600,72271880,9940,9940,9940,9940,0
20240423,143500,72271880,9940,9940,9940,9940,130
20240423,143400,70979680,9940,9940,9940,9940,0
20240423,143300,70979680,9940,9940,9940,9940,0
20240423,143200,70979680,9940,9940,9940,9940,0
20240423,143100,70979680,9940,9940,9940,9940,0
20240423,143000,70979680,9940,9940,9940,9940,0
20240423,142900,70979680,9940,9940,9940,9940,0
20240423,142800,70979680,9940,9940,9940,9940,0
20240423,142700,70979680,9940,9940,9940,9940,0
20240423,142600,70979680,9940,9940,9940,9940,0
20240423,142500,70979680,9940,9940,9940,9940,0
20240423,142400,70979680,9940,9940,9940,9940,0
20240423,142300,70979680,9940,9940,9940,9940,0
20240423,142200,70979680,9940,9940,9940,9940,0
20240423,142100,70979680,9940,9940,9940,9940,600
20240423,142000,65015680,9940,9950,9950,9940,408
20240423,141900,60960080,9950,9950,9950,9950,0
20240423,141800,60960080,9950,9950,9950,9950,0
20240423,141700,60960080,9950,9950,9950,9950,0
20240423,141600,60960080,9950,9950,9950,9950,0
20240423,141500,60960080,9950,9950,9950,9950,5
20240423,141400,60910330,9950,9950,9950,9950,0
20240423,141300,60910330,9950,9950,9950,9950,0
20240423,141200,60910330,9950,9950,9950,9950,0
20240423,141100,60910330,9950,9950,9950,9950,0
20240423,141000,60910330,9950,9950,9950,9950,0
20240423,140900,60910330,9950,9950,9950,9950,0
20240423,140800,60910330,9950,9950,9950,9950,0
20240423,140700,60910330,9950,9950,9950,9950,2
20240423,140600,60890430,9950,9950,9950,9950,0
20240423,140500,60890430,9950,9950,9950,9950,0
20240423,140400,60890430,9950,9950,9950,9950,1
20240423,140300,60880480,9970,9970,9970,9970,0
20240423,140200,60880480,9970,9970,9970,9970,0
20240423,140100,60880480,9970,9970,9970,9970,0
20240423,140000,60880480,9970,9970,9970,9970,0
20240423,135900,60880480,9970,9970,9970,9970,0
20240423,135800,60880480,9970,9970,9970,9970,0
20240423,135700,60880480,9970,9950,9970,9950,4
20240423,135600,60840660,9950,9950,9950,9950,0
20240423,135500,60840660,9950,9950,9950,9950,10
20240423,135400,60741160,9970,9970,9970,9970,0
20240423,135300,60741160,9970,9970,9970,9970,0
20240423,135200,60741160,9970,9970,9970,9970,0
20240423,135100,60741160,9970,9970,9970,9970,0
20240423,135000,60741160,9970,9970,9970,9970,0
20240423,134900,60741160,9970,9970,9970,9970,0
20240423,134800,60741160,9970,9970,9970,9970,0
20240423,134700,60741160,9970,9970,9970,9970,0
20240423,134600,60741160,9970,9970,9970,9970,0
20240423,134500,60741160,9970,9970,9970,9970,0
20240423,134400,60741160,9970,9970,9970,9970,0
20240423,134300,60741160,9970,9940,9970,9940,52
20240423,134200,60224250,9970,9970,9970,9970,0
20240423,134100,60224250,9970,9970,9970,9970,0
20240423,134000,60224250,9970,9970,9970,9970,0
20240423,133900,60224250,9970,9970,9970,9970,0
20240423,133800,60224250,9970,9970,9970,9970,0
20240423,133700,60224250,9970,9970,9970,9970,0
20240423,133600,60224250,9970,9970,9970,9970,0
20240423,133500,60224250,9970,9970,9970,9970,0
20240423,133400,60224250,9970,9970,9970,9970,0
20240423,133300,60224250,9970,9970,9970,9970,0
20240423,133200,60224250,9970,9970,9970,9970,0
20240423,133100,60224250,9970,9940,9970,9940,501
20240423,133000,55230900,9930,9930,9930,9930,0
20240423,132900,55230900,9930,9930,9930,9930,0
20240423,132800,55230900,9930,9930,9930,9930,0
20240423,132700,55230900,9930,9930,9930,9930,0
20240423,132600,55230900,9930,9930,9930,9930,0
20240423,132500,55230900,9930,9930,9930,9930,0
20240423,132400,55230900,9930,9930,9930,9930,0
20240423,132300,55230900,9930,9930,9930,9930,0
20240423,132200,55230900,9930,9930,9930,9930,0
20240423,132100,55230900,9930,9930,9930,9930,0
20240423,132000,55230900,9930,9930,9930,9930,0
20240423,131900,55230900,9930,9930,9930,9930,0
20240423,131800,55230900,9930,9930,9930,9930,0
20240423,131700,55230900,9930,9930,9930,9930,0
20240423,131600,55230900,9930,9930,9930,9930,0
20240423,131500,55230900,9930,9930,9930,9930,0
20240423,131400,55230900,9930,9930,9930,9930,0
20240423,131300,55230900,9930,9930,9930,9930,0
20240423,131200,55230900,9930,9930,9930,9930,0
20240423,131100,55230900,9930,9930,9930,9930,0
20240423,131000,55230900,9930,9930,9930,9930,0
20240423,130900,55230900,9930,9930,9930,9930,0
20240423,130800,55230900,9930,9930,9930,9930,0
20240423,130700,55230900,9930,9930,9930,9930,0
20240423,130600,55230900,9930,9930,9930,9930,0
20240423,130500,55230900,9930,9930,9930,9930,125
20240423,130400,53989650,9920,9920,9920,9920,53
20240423,130300,53463890,9930,9930,9930,9930,0
20240423,130200,53463890,9930,9930,9930,9930,0
20240423,130100,53463890,9930,9930,9930,9930,0
20240423,130000,53463890,9930,9930,9930,9930,0
20240423,125900,53463890,9930,9930,9930,9930,0
20240423,125800,53463890,9930,9930,9930,9930,0
20240423,125700,53463890,9930,9930,9930,9930,0
20240423,125600,53463890,9930,9930,9930,9930,60
20240423,125500,52868090,9920,9920,9920,9920,0
20240423,125400,52868090,9920,9920,9920,9920,0
20240423,125300,52868090,9920,9920,9920,9920,0
20240423,125200,52868090,9920,9920,9920,9920,0
20240423,125100,52868090,9920,9920,9920,9920,12
20240423,125000,52749050,9930,9930,9930,9930,0
20240423,124900,52749050,9930,9930,9930,9930,0
20240423,124800,52749050,9930,9970,9970,9920,2741
20240423,124700,25504890,9970,9970,9970,9970,0
20240423,124600,25504890,9970,9970,9970,9970,0
20240423,124500,25504890,9970,9970,9970,9970,0
20240423,124400,25504890,9970,9970,9970,9970,1280
20240423,124300,12743290,9980,9980,9980,9980,0
20240423,124200,12743290,9980,9980,9980,9980,0
20240423,124100,12743290,9980,9980,9980,9980,0
20240423,124000,12743290,9980,9980,9980,9980,0
20240423,123900,12743290,9980,9980,9980,9980,0
20240423,123800,12743290,9980,9980,9980,9980,0
20240423,123700,12743290,9980,9980,9980,9980,0
20240423,123600,12743290,9980,9980,9980,9980,0
20240423,123500,12743290,9980,9980,9980,9980,0
20240423,123400,12743290,9980,9980,9980,9980,0
20240423,123300,12743290,9980,9980,9980,9980,0
20240423,123200,12743290,9980,9980,9980,9980,1
20240423,123100,12733310,9970,9970,9970,9970,0
20240423,123000,12733310,9970,9970,9970,9970,47
20240423,122900,12264720,9980,9980,9980,9980,0
20240423,122800,12264720,9980,9980,9980,9980,0
20240423,122700,12264720,9980,9980,9980,9980,0
20240423,122600,12264720,9980,9980,9980,9980,0
20240423,122500,12264720,9980,9980,9980,9980,0
20240423,122400,12264720,9980,9980,9980,9980,0
20240423,122300,12264720,9980,9980,9980,9980,0
20240423,122200,12264720,9980,9980,9980,9980,0
20240423,122100,12264720,9980,9980,9980,9980,1
20240423,122000,12254740,9980,9980,9980,9980,0
20240423,121900,12254740,9980,9980,9980,9980,0
20240423,121800,12254740,9980,9980,9980,9980,0
20240423,121700,12254740,9980,9980,9980,9980,0
20240423,121600,12254740,9980,9980,9980,9980,1
20240423,121500,12244760,9970,9970,9970,9970,1
20240423,121400,12234790,9970,9970,9970,9970,0
20240423,121300,12234790,9970,9970,9970,9970,0
20240423,121200,12234790,9970,9970,9970,9970,0
20240423,121100,12234790,9970,9970,9970,9970,0
20240423,121000,12234790,9970,9970,9970,9970,0
20240423,120900,12234790,9970,9970,9970,9970,0
20240423,120800,12234790,9970,9970,9970,9970,0
20240423,120700,12234790,9970,9970,9970,9970,0
20240423,120600,12234790,9970,9970,9970,9970,0
20240423,120500,12234790,9970,9970,9970,9970,0
20240423,120400,12234790,9970,9970,9970,9970,0
20240423,120300,12234790,9970,9970,9970,9970,44
20240423,120200,11796110,9970,9970,9970,9970,0
20240423,120100,11796110,9970,9970,9970,9970,0
20240423,120000,11796110,9970,9970,9970,9970,0
20240423,115900,11796110,9970,9970,9970,9970,0
20240423,115800,11796110,9970,9970,9970,9970,0
20240423,115700,11796110,9970,9970,9970,9970,0
20240423,115600,11796110,9970,9970,9970,9970,0
20240423,115500,11796110,9970,9970,9970,9970,0
20240423,115400,11796110,9970,9970,9970,9970,0
20240423,115300,11796110,9970,9970,9970,9970,0
20240423,115200,11796110,9970,9970,9970,9970,0
20240423,115100,11796110,9970,9970,9970,9970,0
20240423,115000,11796110,9970,9970,9970,9970,0
20240423,114900,11796110,9970,9970,9970,9970,0
20240423,114800,11796110,9970,9970,9970,9970,0
20240423,114700,11796110,9970,9970,9970,9970,0
20240423,114600,11796110,9970,9970,9970,9970,0
20240423,114500,11796110,9970,9970,9970,9970,0
20240423,114400,11796110,9970,9970,9970,9970,0
20240423,114300,11796110,9970,9970,9970,9970,64
20240423,114200,11158030,9980,9980,9980,9980,481
20240423,114100,6357650,9980,9980,9980,9980,0
20240423,114000,6357650,9980,9980,9980,9980,0
20240423,113900,6357650,9980,9980,9980,9980,0
20240423,113800,6357650,9980,9980,9980,9980,0
20240423,113700,6357650,9980,9980,9980,9980,0
20240423,113600,6357650,9980,9980,9980,9980,0
20240423,113500,6357650,9980,9980,9980,9980,0
20240423,113400,6357650,9980,9980,9980,9980,0
20240423,113300,6357650,9980,9980,9980,9980,5
20240423,113200,6307750,9980,9980,9980,9980,0
20240423,113100,6307750,9980,9980,9980,9980,0
20240423,113000,6307750,9980,9980,9980,9980,0
20240423,112900,6307750,9980,9980,9980,9980,0
20240423,112800,6307750,9980,9980,9980,9980,0
20240423,112700,6307750,9980,9980,9980,9980,0
20240423,112600,6307750,9980,9980,9980,9980,0
20240423,112500,6307750,9980,9980,9980,9980,0
20240423,112400,6307750,9980,9980,9980,9980,0
20240423,112300,6307750,9980,9980,9980,9980,0
20240423,112200,6307750,9980,9980,9980,9980,0
20240423,112100,6307750,9980,9980,9980,9980,0
20240423,112000,6307750,9980,9980,9980,9980,0
20240423,111900,6307750,9980,9980,9980,9980,0
20240423,111800,6307750,9980,9980,9980,9980,0
20240423,111700,6307750,9980,9980,9980,9980,0
20240423,111600,6307750,9980,9980,9980,9980,0
20240423,111500,6307750,9980,9980,9980,9980,0
20240423,111400,6307750,9980,9980,9980,9980,0
20240423,111300,6307750,9980,9980,9980,9980,0
20240423,111200,6307750,9980,9980,9980,9980,23
20240423,111100,6078210,9980,9980,9980,9980,0
20240423,111000,6078210,9980,9980,9980,9980,0
20240423,110900,6078210,9980,9980,9980,9980,18
20240423,110800,5898570,9980,9980,9980,9980,0
20240423,110700,5898570,9980,9980,9980,9980,0
20240423,110600,5898570,9980,9980,9980,9980,0
20240423,110500,5898570,9980,9980,9980,9980,10
20240423,110400,5798770,9980,9980,9980,9980,0
20240423,110300,5798770,9980,9980,9980,9980,0
20240423,110200,5798770,9980,9980,9980,9980,0
20240423,110100,5798770,9980,9980,9980,9980,108
20240423,110000,4720930,9980,9980,9980,9980,0
20240423,105900,4720930,9980,9980,9980,9980,68
20240423,105800,4042290,9990,9990,9990,9990,0
20240423,105700,4042290,9990,9990,9990,9990,0
20240423,105600,4042290,9990,9990,9990,9990,0
20240423,105500,4042290,9990,9990,9990,9990,0
20240423,105400,4042290,9990,9990,9990,9990,0
20240423,105300,4042290,9990,9990,9990,9990,0
20240423,105200,4042290,9990,9990,9990,9990,0
20240423,105100,4042290,9990,9990,9990,9990,0
20240423,105000,4042290,9990,9990,9990,9990,0
20240423,104900,4042290,9990,9990,9990,9990,0
20240423,104800,4042290,9990,9990,9990,9990,0
20240423,104700,4042290,9990,9990,9990,9990,0
20240423,104600,4042290,9990,9990,9990,9990,0
20240423,104500,4042290,9990,9990,9990,9990,0
20240423,104400,4042290,9990,9990,9990,9990,0
20240423,104300,4042290,9990,9990,9990,9990,0
20240423,104200,4042290,9990,9990,9990,9990,0
20240423,104100,4042290,9990,9990,9990,9990,0
20240423,104000,4042290,9990,9990,9990,9990,0
20240423,103900,4042290,9990,9990,9990,9990,0
20240423,103800,4042290,9990,9990,9990,9990,0
20240423,103700,4042290,9990,9990,9990,9990,0
20240423,103600,4042290,9990,9990,9990,9990,0
20240423,103500,4042290,9990,9990,9990,9990,0
20240423,103400,4042290,9990,9990,9990,9990,0
20240423,103300,4042290,9990,9990,9990,9990,0
20240423,103200,4042290,9990,9990,9990,9990,0
20240423,103100,4042290,9990,9990,9990,9990,1
20240423,103000,4032300,9980,9980,9980,9980,0
20240423,102900,4032300,9980,9980,9980,9980,0
20240423,102800,4032300,9980,9980,9980,9980,0
20240423,102700,4032300,9980,9980,9980,9980,0
20240423,102600,4032300,9980,9980,9980,9980,16
20240423,102500,3872620,9990,9990,9990,9990,0
20240423,102400,3872620,9990,9990,9990,9990,0
20240423,102300,3872620,9990,9990,9990,9990,0
20240423,102200,3872620,9990,9990,9990,9990,0
20240423,102100,3872620,9990,9990,9990,9990,0
20240423,102000,3872620,9990,9990,9990,9990,0
20240423,101900,3872620,9990,9990,9990,9990,0
20240423,101800,3872620,9990,9990,9990,9990,0
20240423,101700,3872620,9990,9990,9990,9990,0
20240423,101600,3872620,9990,9990,9990,9990,40
20240423,101500,3473020,9990,9990,9990,9990,0
20240423,101400,3473020,9990,9990,9990,9990,0
20240423,101300,3473020,9990,9990,9990,9990,0
20240423,101200,3473020,9990,9990,9990,9990,0
20240423,101100,3473020,9990,9990,9990,9990,0
20240423,101000,3473020,9990,9990,9990,9990,0
20240423,100900,3473020,9990,9990,9990,9990,0
20240423,100800,3473020,9990,9990,9990,9990,100
20240423,100700,2474020,9990,9990,9990,9990,0
20240423,100600,2474020,9990,9990,9990,9990,0
20240423,100500,2474020,9990,9990,9990,9990,0
20240423,100400,2474020,9990,9990,9990,9990,0
20240423,100300,2474020,9990,9990,9990,9990,0
20240423,100200,2474020,9990,9990,9990,9990,0
20240423,100100,2474020,9990,9990,9990,9990,0
20240423,100000,2474020,9990,9990,9990,9990,1
20240423,095900,2464030,9980,9980,9980,9980,0
20240423,095800,2464030,9980,9980,9980,9980,0
20240423,095700,2464030,9980,9980,9980,9980,0
20240423,095600,2464030,9980,9980,9980,9980,51
20240423,095500,1955050,9970,9970,9970,9970,55
20240423,095400,1406700,9980,9980,9980,9980,0
20240423,095300,1406700,9980,9980,9980,9980,40
20240423,095200,1007500,9980,9980,9980,9980,0
20240423,095100,1007500,9980,9980,9980,9980,0
20240423,095000,1007500,9980,9980,9980,9980,0
20240423,094900,1007500,9980,9980,9980,9980,1
20240423,094800,997520,9990,9990,9990,9990,0
20240423,094700,997520,9990,9990,9990,9990,0
20240423,094600,997520,9990,9990,9990,9990,0
20240423,094500,997520,9990,9990,9990,9990,0
20240423,094400,997520,9990,9990,9990,9990,8
20240423,094300,917600,9990,9990,9990,9990,0
20240423,094200,917600,9990,9990,9990,9990,0
20240423,094100,917600,9990,9990,9990,9990,0
20240423,094000,917600,9990,9990,9990,9990,0
20240423,093900,917600,9990,9990,9990,9990,0
20240423,093800,917600,9990,9990,9990,9990,0
20240423,093700,917600,9990,9990,9990,9990,0
20240423,093600,917600,9990,9990,9990,9990,1
20240423,093500,907610,9970,9970,9970,9970,0
20240423,093400,907610,9970,9970,9970,9970,0
20240423,093300,907610,9970,9970,9970,9970,0
20240423,093200,907610,9970,9970,9970,9970,0
20240423,093100,907610,9970,9970,9970,9970,0
20240423,093000,907610,9970,9970,9970,9970,0
20240423,092900,907610,9970,9970,9970,9970,0
20240423,092800,907610,9970,9970,9970,9970,0
20240423,092700,907610,9970,9970,9970,9970,0
20240423,092600,907610,9970,9970,9970,9970,0
20240423,092500,907610,9970,9970,9970,9970,0
20240423,092400,907610,9970,9970,9970,9970,28
20240423,092300,628450,9990,9990,9990,9990,3
20240423,092200,598480,9990,9990,9990,9990,0
20240423,092100,598480,9990,9990,9990,9990,10
20240423,092000,498580,9970,9970,9970,9970,1
20240423,091900,488610,9960,9960,9960,9960,0
20240423,091800,488610,9960,9970,9990,9960,18
20240423,091700,309140,9990,9990,9990,9990,0
20240423,091600,309140,9990,9970,9990,9970,3
20240423,091500,279190,9990,9970,9990,9970,11
20240423,091400,169360,9990,9990,9990,9990,0
20240423,091300,169360,9990,9990,9990,9990,0
20240423,091200,169360,9990,9970,9990,9970,3
20240423,091100,139410,10000,10000,10000,10000,0
20240423,091000,139410,10000,10000,10000,10000,0
20240423,090900,139410,10000,10000,10000,10000,0
20240423,090800,139410,10000,10000,10000,10000,0
20240423,090700,139410,10000,10000,10000,10000,0
20240423,090600,139410,10000,10000,10000,10000,1
20240423,090500,129410,9950,9950,9950,9950,0
20240423,090400,129410,9950,9950,9950,9950,0
20240423,090300,129410,9950,9950,9950,9950,0
20240423,090200,129410,9950,9950,9950,9950,10
20240423,090100,29910,9940,9940,9940,9940,0
20240423,090000,29910,9940,10030,10030,9940,3