KissMeData/002460/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,183800,42704430,9270,9270,9270,9270,599
20240709,183700,42704430,9270,9270,9270,9270,0
20240709,183600,42704430,9270,9270,9270,9270,0
20240709,183500,42704430,9270,9270,9270,9270,0
20240709,183400,42704430,9270,9270,9270,9270,0
20240709,183300,42704430,9270,9270,9270,9270,0
20240709,183200,42704430,9270,9270,9270,9270,0
20240709,183100,42704430,9270,9270,9270,9270,0
20240709,183000,42704430,9270,9270,9270,9270,0
20240709,182900,42704430,9270,9270,9270,9270,0
20240709,182800,42704430,9270,9270,9270,9270,0
20240709,182700,42704430,9270,9270,9270,9270,0
20240709,182600,42704430,9270,9270,9270,9270,0
20240709,182500,42704430,9270,9270,9270,9270,0
20240709,182400,42704430,9270,9270,9270,9270,0
20240709,182300,42704430,9270,9270,9270,9270,0
20240709,182200,42704430,9270,9270,9270,9270,0
20240709,182100,42704430,9270,9270,9270,9270,0
20240709,182000,42704430,9270,9270,9270,9270,0
20240709,181900,42704430,9270,9270,9270,9270,0
20240709,181800,42704430,9270,9270,9270,9270,0
20240709,181700,42704430,9270,9270,9270,9270,0
20240709,181600,42704430,9270,9270,9270,9270,0
20240709,181500,42704430,9270,9270,9270,9270,0
20240709,181400,42704430,9270,9270,9270,9270,0
20240709,181300,42704430,9270,9270,9270,9270,0
20240709,181200,42704430,9270,9270,9270,9270,0
20240709,181100,42704430,9270,9270,9270,9270,0
20240709,181000,42704430,9270,9270,9270,9270,0
20240709,180900,42704430,9270,9270,9270,9270,0
20240709,180800,42704430,9270,9270,9270,9270,599
20240709,180700,42704430,9270,9270,9270,9270,0
20240709,180600,42704430,9270,9270,9270,9270,0
20240709,180500,42704430,9270,9270,9270,9270,0
20240709,180400,42704430,9270,9270,9270,9270,0
20240709,180300,42704430,9270,9270,9270,9270,0
20240709,180200,42704430,9270,9270,9270,9270,0
20240709,180100,42704430,9270,9270,9270,9270,0
20240709,180000,42704430,9270,9270,9270,9270,0
20240709,175900,42704430,9270,9270,9270,9270,0
20240709,175800,42704430,9270,9270,9270,9270,0
20240709,175700,42704430,9270,9270,9270,9270,0
20240709,175600,42704430,9270,9270,9270,9270,0
20240709,175500,42704430,9270,9270,9270,9270,0
20240709,175400,42704430,9270,9270,9270,9270,0
20240709,175300,42704430,9270,9270,9270,9270,0
20240709,175200,42704430,9270,9270,9270,9270,0
20240709,175100,42704430,9270,9270,9270,9270,0
20240709,175000,42704430,9270,9270,9270,9270,0
20240709,174900,42704430,9270,9270,9270,9270,0
20240709,174800,42704430,9270,9270,9270,9270,0
20240709,174700,42704430,9270,9270,9270,9270,0
20240709,174600,42704430,9270,9270,9270,9270,0
20240709,174500,42704430,9270,9270,9270,9270,0
20240709,174400,42704430,9270,9270,9270,9270,0
20240709,174300,42704430,9270,9270,9270,9270,0
20240709,174200,42704430,9270,9270,9270,9270,0
20240709,174100,42704430,9270,9270,9270,9270,0
20240709,174000,42704430,9270,9270,9270,9270,0
20240709,173900,42704430,9270,9270,9270,9270,0
20240709,173800,42704430,9270,9270,9270,9270,599
20240709,173700,42704430,9270,9270,9270,9270,0
20240709,173600,42704430,9270,9270,9270,9270,0
20240709,173500,42704430,9270,9270,9270,9270,0
20240709,173400,42704430,9270,9270,9270,9270,0
20240709,173300,42704430,9270,9270,9270,9270,0
20240709,173200,42704430,9270,9270,9270,9270,0
20240709,173100,42704430,9270,9270,9270,9270,0
20240709,173000,42704430,9270,9270,9270,9270,0
20240709,172900,42704430,9270,9270,9270,9270,0
20240709,172800,42704430,9270,9270,9270,9270,0
20240709,172700,42704430,9270,9270,9270,9270,0
20240709,172600,42704430,9270,9270,9270,9270,0
20240709,172500,42704430,9270,9270,9270,9270,0
20240709,172400,42704430,9270,9270,9270,9270,0
20240709,172300,42704430,9270,9270,9270,9270,0
20240709,172200,42704430,9270,9270,9270,9270,0
20240709,172100,42704430,9270,9270,9270,9270,0
20240709,172000,42704430,9270,9270,9270,9270,0
20240709,171900,42704430,9270,9270,9270,9270,0
20240709,171800,42704430,9270,9270,9270,9270,0
20240709,171700,42704430,9270,9270,9270,9270,0
20240709,171600,42704430,9270,9270,9270,9270,0
20240709,171500,42704430,9270,9270,9270,9270,0
20240709,171400,42704430,9270,9270,9270,9270,0
20240709,171300,42704430,9270,9270,9270,9270,0
20240709,171200,42704430,9270,9270,9270,9270,0
20240709,171100,42704430,9270,9270,9270,9270,0
20240709,171000,42704430,9270,9270,9270,9270,0
20240709,170900,42704430,9270,9270,9270,9270,0
20240709,170800,42704430,9270,9270,9270,9270,599
20240709,170700,42704430,9270,9270,9270,9270,0
20240709,170600,42704430,9270,9270,9270,9270,0
20240709,170500,42704430,9270,9270,9270,9270,0
20240709,170400,42704430,9270,9270,9270,9270,0
20240709,170300,42704430,9270,9270,9270,9270,0
20240709,170200,42704430,9270,9270,9270,9270,0
20240709,170100,42704430,9270,9270,9270,9270,0
20240709,170000,42704430,9270,9270,9270,9270,0
20240709,165900,42704430,9270,9270,9270,9270,0
20240709,165800,42704430,9270,9270,9270,9270,0
20240709,165700,42704430,9270,9270,9270,9270,0
20240709,165600,42704430,9270,9270,9270,9270,0
20240709,165500,42704430,9270,9270,9270,9270,0
20240709,165400,42704430,9270,9270,9270,9270,0
20240709,165300,42704430,9270,9270,9270,9270,0
20240709,165200,42704430,9270,9270,9270,9270,0
20240709,165100,42704430,9270,9270,9270,9270,0
20240709,165000,42704430,9270,9270,9270,9270,0
20240709,164900,42704430,9270,9270,9270,9270,0
20240709,164800,42704430,9270,9270,9270,9270,0
20240709,164700,42704430,9270,9270,9270,9270,0
20240709,164600,42704430,9270,9270,9270,9270,0
20240709,164500,42704430,9270,9270,9270,9270,0
20240709,164400,42704430,9270,9270,9270,9270,0
20240709,164300,42704430,9270,9270,9270,9270,0
20240709,164200,42704430,9270,9270,9270,9270,0
20240709,164100,42704430,9270,9270,9270,9270,0
20240709,164000,42704430,9270,9270,9270,9270,0
20240709,163900,42704430,9270,9270,9270,9270,0
20240709,163800,42704430,9270,9270,9270,9270,599
20240709,163700,42704430,9270,9270,9270,9270,0
20240709,163600,42704430,9270,9270,9270,9270,0
20240709,163500,42704430,9270,9270,9270,9270,0
20240709,163400,42704430,9270,9270,9270,9270,0
20240709,163300,42704430,9270,9270,9270,9270,0
20240709,163200,42704430,9270,9270,9270,9270,0
20240709,163100,42704430,9270,9270,9270,9270,0
20240709,163000,42704430,9270,9270,9270,9270,0
20240709,162900,42704430,9270,9270,9270,9270,0
20240709,162800,42704430,9270,9270,9270,9270,0
20240709,162700,42704430,9270,9270,9270,9270,0
20240709,162600,42704430,9270,9270,9270,9270,0
20240709,162500,42704430,9270,9270,9270,9270,0
20240709,162400,42704430,9270,9270,9270,9270,0
20240709,162300,42704430,9270,9270,9270,9270,0
20240709,162200,42704430,9270,9270,9270,9270,0
20240709,162100,42704430,9270,9270,9270,9270,0
20240709,162000,42704430,9270,9270,9270,9270,0
20240709,161900,42704430,9270,9270,9270,9270,0
20240709,161800,42704430,9270,9270,9270,9270,0
20240709,161700,42704430,9270,9270,9270,9270,0
20240709,161600,42704430,9270,9270,9270,9270,0
20240709,161500,42704430,9270,9270,9270,9270,0
20240709,161400,42704430,9270,9270,9270,9270,0
20240709,161300,42704430,9270,9270,9270,9270,0
20240709,161200,42704430,9270,9270,9270,9270,0
20240709,161100,42704430,9270,9270,9270,9270,0
20240709,161000,42704430,9270,9270,9270,9270,0
20240709,160900,42704430,9270,9270,9270,9270,0
20240709,160800,42704430,9270,9270,9270,9270,599
20240709,160700,42704430,9270,9270,9270,9270,0
20240709,160600,42704430,9270,9270,9270,9270,0
20240709,160500,42704430,9270,9270,9270,9270,0
20240709,160400,42704430,9270,9270,9270,9270,0
20240709,160300,42704430,9270,9270,9270,9270,0
20240709,160200,42704430,9270,9270,9270,9270,0
20240709,160100,42704430,9270,9270,9270,9270,0
20240709,160000,42704430,9270,9270,9270,9270,0
20240709,155900,42704430,9270,9270,9270,9270,0
20240709,155800,42704430,9270,9270,9270,9270,0
20240709,155700,42704430,9270,9270,9270,9270,0
20240709,155600,42704430,9270,9270,9270,9270,0
20240709,155500,42704430,9270,9270,9270,9270,0
20240709,155400,42704430,9270,9270,9270,9270,0
20240709,155300,42704430,9270,9270,9270,9270,0
20240709,155200,42704430,9270,9270,9270,9270,0
20240709,155100,42704430,9270,9270,9270,9270,0
20240709,155000,42704430,9270,9270,9270,9270,0
20240709,154900,42704430,9270,9270,9270,9270,0
20240709,154800,42704430,9270,9270,9270,9270,0
20240709,154700,42704430,9270,9270,9270,9270,0
20240709,154600,42704430,9270,9270,9270,9270,0
20240709,154500,42704430,9270,9270,9270,9270,0
20240709,154400,42704430,9270,9270,9270,9270,0
20240709,154300,42704430,9270,9270,9270,9270,0
20240709,154200,42704430,9270,9270,9270,9270,0
20240709,154100,42704430,9270,9270,9270,9270,0
20240709,154000,42704430,9270,9270,9270,9270,0
20240709,153900,42704430,9270,9270,9270,9270,0
20240709,153800,42704430,9270,9270,9270,9270,599
20240709,153700,42704430,9270,9270,9270,9270,0
20240709,153600,42704430,9270,9270,9270,9270,0
20240709,153500,42704430,9270,9270,9270,9270,0
20240709,153400,42704430,9270,9270,9270,9270,0
20240709,153300,42704430,9270,9270,9270,9270,0
20240709,153200,42704430,9270,9270,9270,9270,0
20240709,153100,42704430,9270,9270,9270,9270,0
20240709,153000,42704430,9270,9270,9270,9270,599
20240709,152900,37151700,9280,9280,9280,9280,0
20240709,152800,37151700,9280,9280,9280,9280,0
20240709,152700,37151700,9280,9280,9280,9280,0
20240709,152600,37151700,9280,9280,9280,9280,0
20240709,152500,37151700,9280,9280,9280,9280,0
20240709,152400,37151700,9280,9280,9280,9280,0
20240709,152300,37151700,9280,9280,9280,9280,0
20240709,152200,37151700,9280,9280,9280,9280,0
20240709,152100,37151700,9280,9280,9280,9280,0
20240709,152000,37151700,9280,9280,9280,9280,0
20240709,151900,37151700,9280,9280,9280,9280,0
20240709,151800,37151700,9280,9280,9280,9280,0
20240709,151700,37151700,9280,9280,9280,9280,0
20240709,151600,37151700,9280,9280,9280,9280,0
20240709,151500,37151700,9280,9280,9280,9280,0
20240709,151400,37151700,9280,9280,9280,9280,0
20240709,151300,37151700,9280,9280,9280,9280,0
20240709,151200,37151700,9280,9280,9280,9280,20
20240709,151100,36966100,9270,9270,9270,9270,0
20240709,151000,36966100,9270,9270,9270,9270,0
20240709,150900,36966100,9270,9260,9270,9260,5
20240709,150800,36919780,9280,9280,9280,9280,0
20240709,150700,36919780,9280,9280,9280,9280,0
20240709,150600,36919780,9280,9280,9280,9280,0
20240709,150500,36919780,9280,9280,9280,9280,0
20240709,150400,36919780,9280,9280,9280,9280,0
20240709,150300,36919780,9280,9280,9280,9280,0
20240709,150200,36919780,9280,9280,9280,9280,0
20240709,150100,36919780,9280,9280,9280,9280,0
20240709,150000,36919780,9280,9280,9280,9280,0
20240709,145900,36919780,9280,9280,9280,9280,0
20240709,145800,36919780,9280,9280,9280,9280,0
20240709,145700,36919780,9280,9280,9280,9280,0
20240709,145600,36919780,9280,9280,9280,9280,0
20240709,145500,36919780,9280,9280,9280,9280,0
20240709,145400,36919780,9280,9280,9280,9280,0
20240709,145300,36919780,9280,9280,9280,9280,0
20240709,145200,36919780,9280,9280,9280,9280,0
20240709,145100,36919780,9280,9280,9280,9280,0
20240709,145000,36919780,9280,9280,9280,9280,0
20240709,144900,36919780,9280,9280,9280,9280,0
20240709,144800,36919780,9280,9280,9280,9280,1
20240709,144700,36910500,9280,9270,9280,9270,18
20240709,144600,36743520,9280,9280,9280,9270,28
20240709,144500,36483770,9280,9280,9280,9270,24
20240709,144400,36261130,9280,9280,9280,9260,25
20240709,144300,36029230,9280,9270,9280,9270,26
20240709,144200,35788040,9280,9270,9280,9270,12
20240709,144100,35676720,9280,9280,9280,9280,0
20240709,144000,35676720,9280,9270,9280,9270,2
20240709,143900,35658170,9280,9280,9280,9280,0
20240709,143800,35658170,9280,9280,9280,9280,0
20240709,143700,35658170,9280,9280,9280,9280,0
20240709,143600,35658170,9280,9280,9280,9280,0
20240709,143500,35658170,9280,9270,9280,9270,301
20240709,143400,32864900,9260,9260,9260,9260,0
20240709,143300,32864900,9260,9270,9280,9260,3
20240709,143200,32837090,9280,9270,9280,9270,2
20240709,143100,32818540,9280,9280,9280,9280,0
20240709,143000,32818540,9280,9270,9280,9270,7
20240709,142900,32753590,9280,9270,9280,9270,3
20240709,142800,32725760,9260,9260,9260,9260,0
20240709,142700,32725760,9260,9260,9260,9260,0
20240709,142600,32725760,9260,9260,9260,9260,0
20240709,142500,32725760,9260,9260,9260,9260,0
20240709,142400,32725760,9260,9260,9260,9260,0
20240709,142300,32725760,9260,9260,9260,9260,0
20240709,142200,32725760,9260,9260,9260,9260,0
20240709,142100,32725760,9260,9260,9260,9260,1
20240709,142000,32716500,9280,9280,9280,9280,0
20240709,141900,32716500,9280,9280,9280,9280,0
20240709,141800,32716500,9280,9280,9280,9280,0
20240709,141700,32716500,9280,9280,9280,9280,0
20240709,141600,32716500,9280,9280,9280,9280,0
20240709,141500,32716500,9280,9280,9280,9280,0
20240709,141400,32716500,9280,9280,9280,9270,8
20240709,141300,32642290,9270,9270,9280,9270,17
20240709,141200,32484610,9280,9280,9280,9270,22
20240709,141100,32280520,9280,9270,9280,9270,34
20240709,141000,31965150,9280,9270,9280,9270,22
20240709,140900,31761100,9280,9280,9280,9280,0
20240709,140800,31761100,9280,9270,9280,9270,120
20240709,140700,30648650,9280,9270,9280,9270,784
20240709,140600,23380830,9270,9270,9270,9270,10
20240709,140500,23288130,9270,9270,9270,9270,0
20240709,140400,23288130,9270,9270,9270,9270,0
20240709,140300,23288130,9270,9270,9270,9270,0
20240709,140200,23288130,9270,9270,9270,9270,27
20240709,140100,23037840,9270,9270,9270,9270,0
20240709,140000,23037840,9270,9270,9270,9270,1
20240709,135900,23028570,9280,9280,9280,9280,0
20240709,135800,23028570,9280,9280,9280,9280,5
20240709,135700,22982170,9280,9280,9280,9280,10
20240709,135600,22889370,9270,9270,9270,9270,0
20240709,135500,22889370,9270,9270,9270,9270,0
20240709,135400,22889370,9270,9270,9270,9270,79
20240709,135300,22157040,9280,9280,9280,9280,0
20240709,135200,22157040,9280,9280,9280,9280,2
20240709,135100,22138480,9280,9280,9280,9280,0
20240709,135000,22138480,9280,9280,9280,9280,0
20240709,134900,22138480,9280,9280,9280,9280,0
20240709,134800,22138480,9280,9280,9280,9280,0
20240709,134700,22138480,9280,9280,9280,9280,0
20240709,134600,22138480,9280,9280,9280,9280,0
20240709,134500,22138480,9280,9280,9280,9280,1
20240709,134400,22129200,9290,9290,9290,9290,0
20240709,134300,22129200,9290,9290,9290,9290,0
20240709,134200,22129200,9290,9290,9290,9290,0
20240709,134100,22129200,9290,9290,9290,9290,0
20240709,134000,22129200,9290,9290,9290,9290,0
20240709,133900,22129200,9290,9290,9290,9290,0
20240709,133800,22129200,9290,9280,9290,9280,70
20240709,133700,21479070,9280,9280,9280,9280,0
20240709,133600,21479070,9280,9280,9280,9280,0
20240709,133500,21479070,9280,9280,9280,9280,0
20240709,133400,21479070,9280,9280,9280,9280,0
20240709,133300,21479070,9280,9280,9280,9280,17
20240709,133200,21321310,9280,9280,9280,9280,0
20240709,133100,21321310,9280,9280,9280,9280,0
20240709,133000,21321310,9280,9280,9280,9280,0
20240709,132900,21321310,9280,9280,9280,9280,0
20240709,132800,21321310,9280,9280,9280,9280,1
20240709,132700,21312030,9270,9270,9270,9270,0
20240709,132600,21312030,9270,9290,9290,9270,102
20240709,132500,20366470,9300,9300,9300,9300,0
20240709,132400,20366470,9300,9300,9300,9300,0
20240709,132300,20366470,9300,9300,9300,9300,0
20240709,132200,20366470,9300,9300,9300,9300,0
20240709,132100,20366470,9300,9300,9300,9300,0
20240709,132000,20366470,9300,9300,9300,9300,0
20240709,131900,20366470,9300,9300,9300,9300,0
20240709,131800,20366470,9300,9300,9300,9300,0
20240709,131700,20366470,9300,9300,9300,9300,0
20240709,131600,20366470,9300,9300,9300,9300,0
20240709,131500,20366470,9300,9300,9300,9300,0
20240709,131400,20366470,9300,9300,9300,9300,0
20240709,131300,20366470,9300,9300,9300,9300,0
20240709,131200,20366470,9300,9300,9300,9300,0
20240709,131100,20366470,9300,9300,9300,9300,0
20240709,131000,20366470,9300,9300,9300,9300,0
20240709,130900,20366470,9300,9300,9300,9300,0
20240709,130800,20366470,9300,9300,9300,9300,0
20240709,130700,20366470,9300,9300,9300,9300,0
20240709,130600,20366470,9300,9300,9300,9300,0
20240709,130500,20366470,9300,9300,9300,9300,0
20240709,130400,20366470,9300,9300,9300,9300,0
20240709,130300,20366470,9300,9300,9300,9300,0
20240709,130200,20366470,9300,9300,9300,9300,0
20240709,130100,20366470,9300,9300,9300,9300,0
20240709,130000,20366470,9300,9300,9300,9300,0
20240709,125900,20366470,9300,9300,9300,9300,0
20240709,125800,20366470,9300,9300,9300,9300,0
20240709,125700,20366470,9300,9300,9300,9300,0
20240709,125600,20366470,9300,9300,9300,9300,0
20240709,125500,20366470,9300,9300,9300,9300,0
20240709,125400,20366470,9300,9300,9300,9300,0
20240709,125300,20366470,9300,9300,9300,9300,0
20240709,125200,20366470,9300,9280,9300,9280,10
20240709,125100,20273610,9290,9290,9290,9290,0
20240709,125000,20273610,9290,9290,9290,9290,0
20240709,124900,20273610,9290,9290,9290,9290,0
20240709,124800,20273610,9290,9280,9290,9280,14
20240709,124700,20143680,9280,9280,9280,9280,1
20240709,124600,20134400,9270,9270,9270,9270,0
20240709,124500,20134400,9270,9270,9270,9270,0
20240709,124400,20134400,9270,9270,9270,9270,0
20240709,124300,20134400,9270,9270,9270,9270,0
20240709,124200,20134400,9270,9270,9270,9270,0
20240709,124100,20134400,9270,9270,9270,9270,0
20240709,124000,20134400,9270,9270,9270,9270,0
20240709,123900,20134400,9270,9270,9270,9270,0
20240709,123800,20134400,9270,9270,9270,9270,0
20240709,123700,20134400,9270,9270,9270,9270,0
20240709,123600,20134400,9270,9270,9270,9270,0
20240709,123500,20134400,9270,9270,9270,9270,0
20240709,123400,20134400,9270,9270,9270,9270,0
20240709,123300,20134400,9270,9270,9270,9270,0
20240709,123200,20134400,9270,9270,9270,9270,0
20240709,123100,20134400,9270,9270,9270,9270,0
20240709,123000,20134400,9270,9270,9270,9270,0
20240709,122900,20134400,9270,9270,9270,9270,0
20240709,122800,20134400,9270,9270,9270,9270,0
20240709,122700,20134400,9270,9270,9270,9270,0
20240709,122600,20134400,9270,9270,9270,9270,0
20240709,122500,20134400,9270,9270,9270,9270,0
20240709,122400,20134400,9270,9270,9270,9270,0
20240709,122300,20134400,9270,9270,9270,9270,0
20240709,122200,20134400,9270,9270,9270,9270,0
20240709,122100,20134400,9270,9270,9270,9270,0
20240709,122000,20134400,9270,9270,9270,9270,0
20240709,121900,20134400,9270,9270,9270,9270,0
20240709,121800,20134400,9270,9270,9270,9270,0
20240709,121700,20134400,9270,9270,9270,9270,0
20240709,121600,20134400,9270,9270,9270,9270,0
20240709,121500,20134400,9270,9270,9270,9270,0
20240709,121400,20134400,9270,9270,9270,9270,1
20240709,121300,20125130,9290,9290,9290,9290,0
20240709,121200,20125130,9290,9270,9290,9270,2
20240709,121100,20106570,9270,9270,9270,9270,0
20240709,121000,20106570,9270,9270,9270,9270,0
20240709,120900,20106570,9270,9270,9270,9270,0
20240709,120800,20106570,9270,9270,9270,9270,0
20240709,120700,20106570,9270,9270,9270,9270,0
20240709,120600,20106570,9270,9270,9270,9270,1
20240709,120500,20097300,9270,9270,9270,9270,0
20240709,120400,20097300,9270,9270,9270,9270,0
20240709,120300,20097300,9270,9270,9270,9270,0
20240709,120200,20097300,9270,9270,9270,9270,12
20240709,120100,19986060,9290,9290,9290,9290,0
20240709,120000,19986060,9290,9290,9290,9290,0
20240709,115900,19986060,9290,9290,9290,9290,0
20240709,115800,19986060,9290,9290,9290,9290,0
20240709,115700,19986060,9290,9290,9290,9290,0
20240709,115600,19986060,9290,9290,9290,9290,0
20240709,115500,19986060,9290,9290,9290,9290,0
20240709,115400,19986060,9290,9290,9290,9290,0
20240709,115300,19986060,9290,9290,9290,9290,0
20240709,115200,19986060,9290,9290,9290,9290,0
20240709,115100,19986060,9290,9290,9290,9290,0
20240709,115000,19986060,9290,9290,9290,9290,100
20240709,114900,19057060,9290,9290,9290,9290,0
20240709,114800,19057060,9290,9290,9290,9290,0
20240709,114700,19057060,9290,9290,9290,9290,0
20240709,114600,19057060,9290,9290,9290,9290,0
20240709,114500,19057060,9290,9290,9290,9290,0
20240709,114400,19057060,9290,9290,9290,9290,0
20240709,114300,19057060,9290,9290,9290,9290,0
20240709,114200,19057060,9290,9290,9290,9290,0
20240709,114100,19057060,9290,9290,9290,9290,1
20240709,114000,19047770,9290,9290,9290,9290,0
20240709,113900,19047770,9290,9290,9290,9290,0
20240709,113800,19047770,9290,9290,9290,9290,0
20240709,113700,19047770,9290,9290,9290,9290,0
20240709,113600,19047770,9290,9290,9290,9290,0
20240709,113500,19047770,9290,9290,9290,9290,0
20240709,113400,19047770,9290,9290,9290,9290,0
20240709,113300,19047770,9290,9290,9290,9290,0
20240709,113200,19047770,9290,9290,9290,9290,0
20240709,113100,19047770,9290,9290,9290,9290,4
20240709,113000,19010610,9290,9270,9290,9270,32
20240709,112900,18713650,9290,9270,9290,9270,34
20240709,112800,18398130,9290,9270,9290,9270,30
20240709,112700,18119730,9280,9270,9280,9270,52
20240709,112600,17637660,9270,9270,9270,9270,1
20240709,112500,17628390,9270,9270,9270,9270,0
20240709,112400,17628390,9270,9270,9270,9270,0
20240709,112300,17628390,9270,9270,9270,9270,0
20240709,112200,17628390,9270,9270,9270,9270,0
20240709,112100,17628390,9270,9270,9270,9270,0
20240709,112000,17628390,9270,9270,9270,9270,0
20240709,111900,17628390,9270,9270,9270,9270,0
20240709,111800,17628390,9270,9270,9270,9270,56
20240709,111700,17109270,9270,9270,9270,9270,0
20240709,111600,17109270,9270,9270,9270,9270,0
20240709,111500,17109270,9270,9270,9270,9270,0
20240709,111400,17109270,9270,9270,9270,9270,0
20240709,111300,17109270,9270,9270,9270,9270,0
20240709,111200,17109270,9270,9270,9270,9270,0
20240709,111100,17109270,9270,9270,9270,9270,0
20240709,111000,17109270,9270,9270,9270,9270,0
20240709,110900,17109270,9270,9270,9270,9270,0
20240709,110800,17109270,9270,9270,9270,9270,0
20240709,110700,17109270,9270,9270,9270,9270,100
20240709,110600,16182270,9270,9270,9270,9270,0
20240709,110500,16182270,9270,9270,9270,9270,0
20240709,110400,16182270,9270,9270,9270,9270,0
20240709,110300,16182270,9270,9270,9270,9270,0
20240709,110200,16182270,9270,9270,9270,9270,0
20240709,110100,16182270,9270,9270,9270,9270,0
20240709,110000,16182270,9270,9270,9270,9270,0
20240709,105900,16182270,9270,9270,9270,9270,0
20240709,105800,16182270,9270,9270,9270,9270,0
20240709,105700,16182270,9270,9270,9270,9270,0
20240709,105600,16182270,9270,9270,9270,9270,0
20240709,105500,16182270,9270,9270,9270,9270,1
20240709,105400,16173000,9280,9280,9280,9280,13
20240709,105300,16052360,9280,9280,9280,9280,0
20240709,105200,16052360,9280,9280,9280,9280,0
20240709,105100,16052360,9280,9280,9280,9280,0
20240709,105000,16052360,9280,9280,9280,9280,182
20240709,104900,14363400,9280,9280,9280,9280,0
20240709,104800,14363400,9280,9280,9280,9280,0
20240709,104700,14363400,9280,9280,9280,9280,0
20240709,104600,14363400,9280,9280,9280,9280,0
20240709,104500,14363400,9280,9280,9280,9280,0
20240709,104400,14363400,9280,9280,9280,9280,0
20240709,104300,14363400,9280,9280,9280,9280,0
20240709,104200,14363400,9280,9280,9280,9280,0
20240709,104100,14363400,9280,9280,9280,9280,2
20240709,104000,14344840,9290,9290,9290,9290,0
20240709,103900,14344840,9290,9290,9290,9290,0
20240709,103800,14344840,9290,9290,9290,9290,0
20240709,103700,14344840,9290,9290,9290,9290,0
20240709,103600,14344840,9290,9290,9290,9290,0
20240709,103500,14344840,9290,9290,9290,9290,0
20240709,103400,14344840,9290,9290,9290,9290,0
20240709,103300,14344840,9290,9290,9290,9290,0
20240709,103200,14344840,9290,9290,9290,9290,0
20240709,103100,14344840,9290,9290,9290,9290,1
20240709,103000,14335550,9290,9290,9290,9290,0
20240709,102900,14335550,9290,9290,9290,9290,0
20240709,102800,14335550,9290,9290,9290,9290,0
20240709,102700,14335550,9290,9290,9290,9290,0
20240709,102600,14335550,9290,9290,9290,9290,0
20240709,102500,14335550,9290,9290,9290,9290,0
20240709,102400,14335550,9290,9290,9290,9290,0
20240709,102300,14335550,9290,9290,9290,9290,0
20240709,102200,14335550,9290,9290,9290,9290,0
20240709,102100,14335550,9290,9290,9290,9290,0
20240709,102000,14335550,9290,9290,9290,9290,0
20240709,101900,14335550,9290,9290,9290,9290,0
20240709,101800,14335550,9290,9290,9290,9290,0
20240709,101700,14335550,9290,9290,9290,9290,0
20240709,101600,14335550,9290,9290,9290,9290,1
20240709,101500,14326260,9290,9290,9290,9290,1
20240709,101400,14316970,9290,9290,9290,9290,0
20240709,101300,14316970,9290,9290,9290,9290,0
20240709,101200,14316970,9290,9290,9290,9290,0
20240709,101100,14316970,9290,9290,9290,9290,0
20240709,101000,14316970,9290,9290,9290,9290,0
20240709,100900,14316970,9290,9290,9290,9290,0
20240709,100800,14316970,9290,9290,9290,9290,0
20240709,100700,14316970,9290,9290,9290,9290,0
20240709,100600,14316970,9290,9290,9290,9290,1
20240709,100500,14307680,9290,9290,9290,9290,1
20240709,100400,14298390,9290,9290,9290,9290,5
20240709,100300,14251940,9280,9280,9280,9280,0
20240709,100200,14251940,9280,9290,9290,9280,111
20240709,100100,13221750,9290,9290,9290,9290,0
20240709,100000,13221750,9290,9290,9290,9290,0
20240709,095900,13221750,9290,9290,9290,9290,0
20240709,095800,13221750,9290,9290,9290,9290,0
20240709,095700,13221750,9290,9290,9290,9290,0
20240709,095600,13221750,9290,9290,9290,9290,0
20240709,095500,13221750,9290,9290,9290,9290,0
20240709,095400,13221750,9290,9290,9290,9290,0
20240709,095300,13221750,9290,9290,9290,9290,0
20240709,095200,13221750,9290,9290,9290,9290,0
20240709,095100,13221750,9290,9290,9290,9290,0
20240709,095000,13221750,9290,9290,9290,9290,0
20240709,094900,13221750,9290,9290,9290,9290,0
20240709,094800,13221750,9290,9290,9290,9290,0
20240709,094700,13221750,9290,9290,9290,9290,0
20240709,094600,13221750,9290,9290,9290,9290,0
20240709,094500,13221750,9290,9290,9290,9290,143
20240709,094400,11893280,9290,9290,9290,9290,0
20240709,094300,11893280,9290,9290,9290,9290,0
20240709,094200,11893280,9290,9290,9290,9290,0
20240709,094100,11893280,9290,9290,9290,9290,0
20240709,094000,11893280,9290,9290,9290,9290,0
20240709,093900,11893280,9290,9290,9290,9290,0
20240709,093800,11893280,9290,9290,9290,9290,0
20240709,093700,11893280,9290,9290,9290,9290,0
20240709,093600,11893280,9290,9290,9290,9290,0
20240709,093500,11893280,9290,9290,9290,9290,1
20240709,093400,11883990,9290,9290,9290,9290,0
20240709,093300,11883990,9290,9290,9290,9290,0
20240709,093200,11883990,9290,9290,9290,9290,0
20240709,093100,11883990,9290,9290,9290,9290,0
20240709,093000,11883990,9290,9290,9290,9290,0
20240709,092900,11883990,9290,9290,9290,9290,0
20240709,092800,11883990,9290,9290,9290,9290,0
20240709,092700,11883990,9290,9290,9290,9290,0
20240709,092600,11883990,9290,9290,9290,9290,0
20240709,092500,11883990,9290,9290,9290,9290,0
20240709,092400,11883990,9290,9290,9290,9290,0
20240709,092300,11883990,9290,9290,9290,9290,0
20240709,092200,11883990,9290,9290,9290,9290,0
20240709,092100,11883990,9290,9290,9290,9290,0
20240709,092000,11883990,9290,9290,9290,9290,0
20240709,091900,11883990,9290,9290,9290,9290,150
20240709,091800,10490490,9280,9280,9280,9280,38
20240709,091700,10137850,9280,9280,9280,9280,14
20240709,091600,10007930,9280,9280,9280,9280,0
20240709,091500,10007930,9280,9280,9280,9280,0
20240709,091400,10007930,9280,9280,9280,9280,0
20240709,091300,10007930,9280,9270,9280,9270,375
20240709,091200,6531500,9270,9270,9270,9270,0
20240709,091100,6531500,9270,9270,9270,9270,3
20240709,091000,6503690,9270,9270,9270,9270,66
20240709,090900,5891870,9280,9280,9280,9280,0
20240709,090800,5891870,9280,9270,9280,9270,57
20240709,090700,5362980,9250,9250,9250,9250,0
20240709,090600,5362980,9250,9250,9250,9250,7
20240709,090500,5298230,9300,9300,9300,9300,0
20240709,090400,5298230,9300,9300,9300,9300,0
20240709,090300,5298230,9300,9300,9300,9300,0
20240709,090200,5298230,9300,9300,9300,9300,3
20240709,090100,5270330,9230,9230,9230,9230,0
20240709,090000,5270330,9230,9230,9230,9230,571