KissMeData/002460/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,183700,54028290,9240,9240,9240,9240,24
20240729,183600,54028290,9240,9240,9240,9240,0
20240729,183500,54028290,9240,9240,9240,9240,0
20240729,183400,54028290,9240,9240,9240,9240,0
20240729,183300,54028290,9240,9240,9240,9240,0
20240729,183200,54028290,9240,9240,9240,9240,0
20240729,183100,54028290,9240,9240,9240,9240,0
20240729,183000,54028290,9240,9240,9240,9240,0
20240729,182900,54028290,9240,9240,9240,9240,0
20240729,182800,54028290,9240,9240,9240,9240,0
20240729,182700,54028290,9240,9240,9240,9240,0
20240729,182600,54028290,9240,9240,9240,9240,0
20240729,182500,54028290,9240,9240,9240,9240,0
20240729,182400,54028290,9240,9240,9240,9240,0
20240729,182300,54028290,9240,9240,9240,9240,0
20240729,182200,54028290,9240,9240,9240,9240,0
20240729,182100,54028290,9240,9240,9240,9240,0
20240729,182000,54028290,9240,9240,9240,9240,0
20240729,181900,54028290,9240,9240,9240,9240,0
20240729,181800,54028290,9240,9240,9240,9240,0
20240729,181700,54028290,9240,9240,9240,9240,0
20240729,181600,54028290,9240,9240,9240,9240,0
20240729,181500,54028290,9240,9240,9240,9240,0
20240729,181400,54028290,9240,9240,9240,9240,0
20240729,181300,54028290,9240,9240,9240,9240,0
20240729,181200,54028290,9240,9240,9240,9240,0
20240729,181100,54028290,9240,9240,9240,9240,0
20240729,181000,54028290,9240,9240,9240,9240,0
20240729,180900,54028290,9240,9240,9240,9240,0
20240729,180800,54028290,9240,9240,9240,9240,0
20240729,180700,54028290,9240,9240,9240,9240,24
20240729,180600,54028290,9240,9240,9240,9240,0
20240729,180500,54028290,9240,9240,9240,9240,0
20240729,180400,54028290,9240,9240,9240,9240,0
20240729,180300,54028290,9240,9240,9240,9240,0
20240729,180200,54028290,9240,9240,9240,9240,0
20240729,180100,54028290,9240,9240,9240,9240,0
20240729,180000,54028290,9240,9240,9240,9240,0
20240729,175900,54028290,9240,9240,9240,9240,0
20240729,175800,54028290,9240,9240,9240,9240,0
20240729,175700,54028290,9240,9240,9240,9240,0
20240729,175600,54028290,9240,9240,9240,9240,0
20240729,175500,54028290,9240,9240,9240,9240,0
20240729,175400,54028290,9240,9240,9240,9240,0
20240729,175300,54028290,9240,9240,9240,9240,0
20240729,175200,54028290,9240,9240,9240,9240,0
20240729,175100,54028290,9240,9240,9240,9240,0
20240729,175000,54028290,9240,9240,9240,9240,0
20240729,174900,54028290,9240,9240,9240,9240,0
20240729,174800,54028290,9240,9240,9240,9240,0
20240729,174700,54028290,9240,9240,9240,9240,0
20240729,174600,54028290,9240,9240,9240,9240,0
20240729,174500,54028290,9240,9240,9240,9240,0
20240729,174400,54028290,9240,9240,9240,9240,0
20240729,174300,54028290,9240,9240,9240,9240,0
20240729,174200,54028290,9240,9240,9240,9240,0
20240729,174100,54028290,9240,9240,9240,9240,0
20240729,174000,54028290,9240,9240,9240,9240,0
20240729,173900,54028290,9240,9240,9240,9240,0
20240729,173800,54028290,9240,9240,9240,9240,0
20240729,173700,54028290,9240,9240,9240,9240,24
20240729,173600,54028290,9240,9240,9240,9240,0
20240729,173500,54028290,9240,9240,9240,9240,0
20240729,173400,54028290,9240,9240,9240,9240,0
20240729,173300,54028290,9240,9240,9240,9240,0
20240729,173200,54028290,9240,9240,9240,9240,0
20240729,173100,54028290,9240,9240,9240,9240,0
20240729,173000,54028290,9240,9240,9240,9240,0
20240729,172900,54028290,9240,9240,9240,9240,0
20240729,172800,54028290,9240,9240,9240,9240,0
20240729,172700,54028290,9240,9240,9240,9240,0
20240729,172600,54028290,9240,9240,9240,9240,0
20240729,172500,54028290,9240,9240,9240,9240,0
20240729,172400,54028290,9240,9240,9240,9240,0
20240729,172300,54028290,9240,9240,9240,9240,0
20240729,172200,54028290,9240,9240,9240,9240,0
20240729,172100,54028290,9240,9240,9240,9240,0
20240729,172000,54028290,9240,9240,9240,9240,0
20240729,171900,54028290,9240,9240,9240,9240,0
20240729,171800,54028290,9240,9240,9240,9240,0
20240729,171700,54028290,9240,9240,9240,9240,0
20240729,171600,54028290,9240,9240,9240,9240,0
20240729,171500,54028290,9240,9240,9240,9240,0
20240729,171400,54028290,9240,9240,9240,9240,0
20240729,171300,54028290,9240,9240,9240,9240,0
20240729,171200,54028290,9240,9240,9240,9240,0
20240729,171100,54028290,9240,9240,9240,9240,0
20240729,171000,54028290,9240,9240,9240,9240,0
20240729,170900,54028290,9240,9240,9240,9240,0
20240729,170800,54028290,9240,9240,9240,9240,0
20240729,170700,54028290,9240,9240,9240,9240,24
20240729,170600,54028290,9240,9240,9240,9240,0
20240729,170500,54028290,9240,9240,9240,9240,0
20240729,170400,54028290,9240,9240,9240,9240,0
20240729,170300,54028290,9240,9240,9240,9240,0
20240729,170200,54028290,9240,9240,9240,9240,0
20240729,170100,54028290,9240,9240,9240,9240,0
20240729,170000,54028290,9240,9240,9240,9240,0
20240729,165900,54028290,9240,9240,9240,9240,0
20240729,165800,54028290,9240,9240,9240,9240,0
20240729,165700,54028290,9240,9240,9240,9240,0
20240729,165600,54028290,9240,9240,9240,9240,0
20240729,165500,54028290,9240,9240,9240,9240,0
20240729,165400,54028290,9240,9240,9240,9240,0
20240729,165300,54028290,9240,9240,9240,9240,0
20240729,165200,54028290,9240,9240,9240,9240,0
20240729,165100,54028290,9240,9240,9240,9240,0
20240729,165000,54028290,9240,9240,9240,9240,0
20240729,164900,54028290,9240,9240,9240,9240,0
20240729,164800,54028290,9240,9240,9240,9240,0
20240729,164700,54028290,9240,9240,9240,9240,0
20240729,164600,54028290,9240,9240,9240,9240,0
20240729,164500,54028290,9240,9240,9240,9240,0
20240729,164400,54028290,9240,9240,9240,9240,0
20240729,164300,54028290,9240,9240,9240,9240,0
20240729,164200,54028290,9240,9240,9240,9240,0
20240729,164100,54028290,9240,9240,9240,9240,0
20240729,164000,54028290,9240,9240,9240,9240,0
20240729,163900,54028290,9240,9240,9240,9240,0
20240729,163800,54028290,9240,9240,9240,9240,0
20240729,163700,54028290,9240,9240,9240,9240,24
20240729,163600,54028290,9240,9240,9240,9240,0
20240729,163500,54028290,9240,9240,9240,9240,0
20240729,163400,54028290,9240,9240,9240,9240,0
20240729,163300,54028290,9240,9240,9240,9240,0
20240729,163200,54028290,9240,9240,9240,9240,0
20240729,163100,54028290,9240,9240,9240,9240,0
20240729,163000,54028290,9240,9240,9240,9240,0
20240729,162900,54028290,9240,9240,9240,9240,0
20240729,162800,54028290,9240,9240,9240,9240,0
20240729,162700,54028290,9240,9240,9240,9240,0
20240729,162600,54028290,9240,9240,9240,9240,0
20240729,162500,54028290,9240,9240,9240,9240,0
20240729,162400,54028290,9240,9240,9240,9240,0
20240729,162300,54028290,9240,9240,9240,9240,0
20240729,162200,54028290,9240,9240,9240,9240,0
20240729,162100,54028290,9240,9240,9240,9240,0
20240729,162000,54028290,9240,9240,9240,9240,0
20240729,161900,54028290,9240,9240,9240,9240,0
20240729,161800,54028290,9240,9240,9240,9240,0
20240729,161700,54028290,9240,9240,9240,9240,0
20240729,161600,54028290,9240,9240,9240,9240,0
20240729,161500,54028290,9240,9240,9240,9240,0
20240729,161400,54028290,9240,9240,9240,9240,0
20240729,161300,54028290,9240,9240,9240,9240,0
20240729,161200,54028290,9240,9240,9240,9240,0
20240729,161100,54028290,9240,9240,9240,9240,0
20240729,161000,54028290,9240,9240,9240,9240,0
20240729,160900,54028290,9240,9240,9240,9240,0
20240729,160800,54028290,9240,9240,9240,9240,0
20240729,160700,54028290,9240,9240,9240,9240,24
20240729,160600,54028290,9240,9240,9240,9240,0
20240729,160500,54028290,9240,9240,9240,9240,0
20240729,160400,54028290,9240,9240,9240,9240,0
20240729,160300,54028290,9240,9240,9240,9240,0
20240729,160200,54028290,9240,9240,9240,9240,0
20240729,160100,54028290,9240,9240,9240,9240,0
20240729,160000,54028290,9240,9240,9240,9240,0
20240729,155900,54028290,9240,9240,9240,9240,0
20240729,155800,54028290,9240,9240,9240,9240,0
20240729,155700,54028290,9240,9240,9240,9240,0
20240729,155600,54028290,9240,9240,9240,9240,0
20240729,155500,54028290,9240,9240,9240,9240,0
20240729,155400,54028290,9240,9240,9240,9240,0
20240729,155300,54028290,9240,9240,9240,9240,0
20240729,155200,54028290,9240,9240,9240,9240,0
20240729,155100,54028290,9240,9240,9240,9240,0
20240729,155000,54028290,9240,9240,9240,9240,0
20240729,154900,54028290,9240,9240,9240,9240,0
20240729,154800,54028290,9240,9240,9240,9240,0
20240729,154700,54028290,9240,9240,9240,9240,0
20240729,154600,54028290,9240,9240,9240,9240,0
20240729,154500,54028290,9240,9240,9240,9240,0
20240729,154400,54028290,9240,9240,9240,9240,0
20240729,154300,54028290,9240,9240,9240,9240,0
20240729,154200,54028290,9240,9240,9240,9240,0
20240729,154100,54028290,9240,9240,9240,9240,0
20240729,154000,54028290,9240,9240,9240,9240,0
20240729,153900,54028290,9240,9240,9240,9240,0
20240729,153800,54028290,9240,9240,9240,9240,0
20240729,153700,54028290,9240,9240,9240,9240,24
20240729,153600,54028290,9240,9240,9240,9240,0
20240729,153500,54028290,9240,9240,9240,9240,0
20240729,153400,54028290,9240,9240,9240,9240,0
20240729,153300,54028290,9240,9240,9240,9240,0
20240729,153200,54028290,9240,9240,9240,9240,0
20240729,153100,54028290,9240,9240,9240,9240,0
20240729,153000,54028290,9240,9240,9240,9240,24
20240729,152900,53806530,9310,9310,9310,9310,0
20240729,152800,53806530,9310,9310,9310,9310,0
20240729,152700,53806530,9310,9310,9310,9310,0
20240729,152600,53806530,9310,9310,9310,9310,0
20240729,152500,53806530,9310,9310,9310,9310,0
20240729,152400,53806530,9310,9310,9310,9310,0
20240729,152300,53806530,9310,9310,9310,9310,0
20240729,152200,53806530,9310,9310,9310,9310,0
20240729,152100,53806530,9310,9310,9310,9310,0
20240729,152000,53806530,9310,9310,9310,9310,0
20240729,151900,53806530,9310,9310,9310,9310,1
20240729,151800,53797220,9240,9240,9240,9240,16
20240729,151700,53649380,9240,9240,9240,9240,0
20240729,151600,53649380,9240,9240,9240,9240,0
20240729,151500,53649380,9240,9240,9240,9240,2
20240729,151400,53630900,9240,9240,9240,9240,2
20240729,151300,53612420,9240,9250,9250,9240,24
20240729,151200,53390570,9320,9320,9320,9320,0
20240729,151100,53390570,9320,9320,9320,9320,0
20240729,151000,53390570,9320,9320,9320,9320,0
20240729,150900,53390570,9320,9320,9320,9320,0
20240729,150800,53390570,9320,9320,9320,9320,0
20240729,150700,53390570,9320,9320,9320,9320,0
20240729,150600,53390570,9320,9320,9320,9320,0
20240729,150500,53390570,9320,9320,9320,9320,1
20240729,150400,53381250,9250,9250,9250,9250,0
20240729,150300,53381250,9250,9250,9250,9250,0
20240729,150200,53381250,9250,9250,9250,9250,0
20240729,150100,53381250,9250,9250,9250,9250,0
20240729,150000,53381250,9250,9250,9250,9250,64
20240729,145900,52789250,9250,9250,9250,9250,217
20240729,145800,50782000,9320,9320,9320,9320,0
20240729,145700,50782000,9320,9320,9320,9320,0
20240729,145600,50782000,9320,9320,9320,9320,0
20240729,145500,50782000,9320,9320,9320,9320,0
20240729,145400,50782000,9320,9320,9320,9320,1
20240729,145300,50772680,9250,9250,9250,9250,0
20240729,145200,50772680,9250,9250,9250,9250,0
20240729,145100,50772680,9250,9260,9260,9250,16
20240729,145000,50624620,9250,9250,9250,9250,0
20240729,144900,50624620,9250,9250,9250,9250,0
20240729,144800,50624620,9250,9250,9250,9250,0
20240729,144700,50624620,9250,9250,9250,9250,0
20240729,144600,50624620,9250,9250,9250,9250,0
20240729,144500,50624620,9250,9260,9260,9250,165
20240729,144400,49098220,9260,9300,9300,9260,173
20240729,144300,47493590,9310,9310,9310,9310,0
20240729,144200,47493590,9310,9310,9310,9310,269
20240729,144100,44989200,9310,9310,9310,9310,0
20240729,144000,44989200,9310,9310,9310,9310,0
20240729,143900,44989200,9310,9310,9310,9310,0
20240729,143800,44989200,9310,9310,9310,9310,0
20240729,143700,44989200,9310,9310,9310,9310,2
20240729,143600,44970580,9310,9310,9310,9310,0
20240729,143500,44970580,9310,9310,9310,9310,0
20240729,143400,44970580,9310,9310,9310,9310,0
20240729,143300,44970580,9310,9310,9310,9310,0
20240729,143200,44970580,9310,9310,9310,9310,0
20240729,143100,44970580,9310,9310,9310,9310,2
20240729,143000,44951960,9310,9310,9310,9310,0
20240729,142900,44951960,9310,9310,9310,9310,0
20240729,142800,44951960,9310,9310,9310,9310,0
20240729,142700,44951960,9310,9310,9310,9310,100
20240729,142600,44020960,9310,9310,9310,9310,10
20240729,142500,43927860,9310,9310,9310,9310,0
20240729,142400,43927860,9310,9310,9310,9310,0
20240729,142300,43927860,9310,9310,9310,9310,0
20240729,142200,43927860,9310,9310,9310,9310,0
20240729,142100,43927860,9310,9310,9310,9310,0
20240729,142000,43927860,9310,9310,9310,9310,0
20240729,141900,43927860,9310,9310,9310,9310,0
20240729,141800,43927860,9310,9310,9310,9310,0
20240729,141700,43927860,9310,9310,9310,9310,0
20240729,141600,43927860,9310,9310,9310,9310,0
20240729,141500,43927860,9310,9310,9310,9310,0
20240729,141400,43927860,9310,9310,9310,9310,0
20240729,141300,43927860,9310,9310,9310,9310,0
20240729,141200,43927860,9310,9310,9310,9310,0
20240729,141100,43927860,9310,9310,9310,9310,0
20240729,141000,43927860,9310,9310,9310,9310,17
20240729,140900,43769590,9320,9320,9320,9320,0
20240729,140800,43769590,9320,9320,9320,9320,0
20240729,140700,43769590,9320,9320,9320,9320,0
20240729,140600,43769590,9320,9320,9320,9320,0
20240729,140500,43769590,9320,9320,9320,9320,1
20240729,140400,43760270,9320,9320,9320,9320,0
20240729,140300,43760270,9320,9320,9320,9320,0
20240729,140200,43760270,9320,9320,9320,9320,0
20240729,140100,43760270,9320,9320,9320,9320,0
20240729,140000,43760270,9320,9320,9320,9320,0
20240729,135900,43760270,9320,9320,9320,9320,0
20240729,135800,43760270,9320,9320,9320,9320,0
20240729,135700,43760270,9320,9320,9320,9320,0
20240729,135600,43760270,9320,9320,9320,9320,0
20240729,135500,43760270,9320,9320,9320,9320,3
20240729,135400,43732310,9320,9320,9320,9320,0
20240729,135300,43732310,9320,9320,9320,9320,0
20240729,135200,43732310,9320,9320,9320,9320,0
20240729,135100,43732310,9320,9320,9320,9320,0
20240729,135000,43732310,9320,9320,9320,9320,0
20240729,134900,43732310,9320,9320,9320,9320,0
20240729,134800,43732310,9320,9320,9320,9320,0
20240729,134700,43732310,9320,9320,9320,9320,1
20240729,134600,43722990,9300,9300,9300,9300,0
20240729,134500,43722990,9300,9300,9300,9300,50
20240729,134400,43257990,9300,9300,9300,9300,0
20240729,134300,43257990,9300,9300,9300,9300,0
20240729,134200,43257990,9300,9300,9300,9300,0
20240729,134100,43257990,9300,9300,9300,9300,0
20240729,134000,43257990,9300,9300,9300,9300,0
20240729,133900,43257990,9300,9300,9300,9300,0
20240729,133800,43257990,9300,9300,9300,9300,0
20240729,133700,43257990,9300,9300,9300,9300,0
20240729,133600,43257990,9300,9300,9300,9300,0
20240729,133500,43257990,9300,9300,9300,9300,0
20240729,133400,43257990,9300,9300,9300,9300,0
20240729,133300,43257990,9300,9300,9300,9300,0
20240729,133200,43257990,9300,9300,9300,9300,0
20240729,133100,43257990,9300,9300,9300,9300,0
20240729,133000,43257990,9300,9300,9300,9300,0
20240729,132900,43257990,9300,9300,9300,9300,100
20240729,132800,42327990,9310,9310,9310,9310,0
20240729,132700,42327990,9310,9310,9310,9310,0
20240729,132600,42327990,9310,9310,9310,9310,50
20240729,132500,41862490,9310,9310,9310,9310,400
20240729,132400,38138490,9310,9310,9310,9310,0
20240729,132300,38138490,9310,9310,9310,9310,0
20240729,132200,38138490,9310,9310,9310,9310,0
20240729,132100,38138490,9310,9310,9310,9310,0
20240729,132000,38138490,9310,9310,9310,9310,0
20240729,131900,38138490,9310,9310,9310,9310,0
20240729,131800,38138490,9310,9310,9310,9310,0
20240729,131700,38138490,9310,9310,9310,9310,0
20240729,131600,38138490,9310,9310,9310,9310,0
20240729,131500,38138490,9310,9310,9310,9310,0
20240729,131400,38138490,9310,9310,9310,9310,1
20240729,131300,38129180,9280,9280,9280,9280,45
20240729,131200,37711580,9310,9310,9310,9310,0
20240729,131100,37711580,9310,9310,9310,9310,0
20240729,131000,37711580,9310,9310,9310,9310,0
20240729,130900,37711580,9310,9310,9310,9310,0
20240729,130800,37711580,9310,9310,9310,9310,0
20240729,130700,37711580,9310,9310,9310,9310,0
20240729,130600,37711580,9310,9310,9310,9310,0
20240729,130500,37711580,9310,9310,9310,9310,0
20240729,130400,37711580,9310,9310,9310,9310,0
20240729,130300,37711580,9310,9310,9310,9310,0
20240729,130200,37711580,9310,9310,9310,9310,0
20240729,130100,37711580,9310,9310,9310,9310,0
20240729,130000,37711580,9310,9310,9310,9310,0
20240729,125900,37711580,9310,9310,9310,9310,0
20240729,125800,37711580,9310,9310,9310,9310,0
20240729,125700,37711580,9310,9310,9310,9310,0
20240729,125600,37711580,9310,9310,9310,9310,0
20240729,125500,37711580,9310,9310,9310,9310,0
20240729,125400,37711580,9310,9310,9310,9310,0
20240729,125300,37711580,9310,9310,9310,9310,0
20240729,125200,37711580,9310,9310,9310,9310,0
20240729,125100,37711580,9310,9310,9310,9310,0
20240729,125000,37711580,9310,9310,9310,9310,1
20240729,124900,37702270,9310,9310,9310,9310,0
20240729,124800,37702270,9310,9310,9310,9310,0
20240729,124700,37702270,9310,9310,9310,9310,0
20240729,124600,37702270,9310,9310,9310,9310,0
20240729,124500,37702270,9310,9310,9310,9310,0
20240729,124400,37702270,9310,9310,9310,9310,0
20240729,124300,37702270,9310,9310,9310,9310,0
20240729,124200,37702270,9310,9310,9310,9310,0
20240729,124100,37702270,9310,9310,9310,9310,1
20240729,124000,37692960,9310,9310,9310,9310,0
20240729,123900,37692960,9310,9310,9310,9310,52
20240729,123800,37208840,9320,9320,9320,9320,0
20240729,123700,37208840,9320,9320,9320,9320,0
20240729,123600,37208840,9320,9320,9320,9320,0
20240729,123500,37208840,9320,9320,9320,9320,0
20240729,123400,37208840,9320,9320,9320,9320,0
20240729,123300,37208840,9320,9320,9320,9320,0
20240729,123200,37208840,9320,9320,9320,9320,2
20240729,123100,37190200,9310,9310,9310,9310,0
20240729,123000,37190200,9310,9310,9310,9310,1
20240729,122900,37180890,9320,9320,9320,9320,0
20240729,122800,37180890,9320,9320,9320,9320,0
20240729,122700,37180890,9320,9320,9320,9320,0
20240729,122600,37180890,9320,9320,9320,9320,0
20240729,122500,37180890,9320,9320,9320,9320,0
20240729,122400,37180890,9320,9320,9320,9320,0
20240729,122300,37180890,9320,9320,9320,9320,0
20240729,122200,37180890,9320,9320,9320,9320,0
20240729,122100,37180890,9320,9320,9320,9320,0
20240729,122000,37180890,9320,9320,9320,9320,0
20240729,121900,37180890,9320,9320,9320,9320,0
20240729,121800,37180890,9320,9320,9320,9320,0
20240729,121700,37180890,9320,9320,9320,9320,0
20240729,121600,37180890,9320,9320,9320,9320,0
20240729,121500,37180890,9320,9320,9320,9320,0
20240729,121400,37180890,9320,9320,9320,9320,0
20240729,121300,37180890,9320,9320,9320,9320,0
20240729,121200,37180890,9320,9320,9320,9320,0
20240729,121100,37180890,9320,9320,9320,9320,0
20240729,121000,37180890,9320,9320,9320,9320,0
20240729,120900,37180890,9320,9320,9320,9320,0
20240729,120800,37180890,9320,9320,9320,9320,0
20240729,120700,37180890,9320,9320,9320,9320,0
20240729,120600,37180890,9320,9320,9320,9320,0
20240729,120500,37180890,9320,9320,9320,9320,0
20240729,120400,37180890,9320,9320,9320,9320,0
20240729,120300,37180890,9320,9320,9320,9320,0
20240729,120200,37180890,9320,9320,9320,9320,0
20240729,120100,37180890,9320,9320,9320,9320,0
20240729,120000,37180890,9320,9320,9320,9320,0
20240729,115900,37180890,9320,9320,9320,9320,5
20240729,115800,37134290,9300,9300,9300,9300,0
20240729,115700,37134290,9300,9300,9300,9300,0
20240729,115600,37134290,9300,9300,9300,9300,0
20240729,115500,37134290,9300,9300,9300,9300,0
20240729,115400,37134290,9300,9300,9300,9300,0
20240729,115300,37134290,9300,9300,9300,9300,0
20240729,115200,37134290,9300,9300,9300,9300,0
20240729,115100,37134290,9300,9300,9300,9300,0
20240729,115000,37134290,9300,9300,9300,9300,0
20240729,114900,37134290,9300,9300,9300,9300,0
20240729,114800,37134290,9300,9300,9300,9300,0
20240729,114700,37134290,9300,9300,9300,9300,0
20240729,114600,37134290,9300,9300,9300,9300,21
20240729,114500,36938990,9320,9320,9320,9320,0
20240729,114400,36938990,9320,9320,9320,9320,0
20240729,114300,36938990,9320,9320,9320,9320,0
20240729,114200,36938990,9320,9320,9320,9320,0
20240729,114100,36938990,9320,9320,9320,9320,0
20240729,114000,36938990,9320,9320,9320,9320,0
20240729,113900,36938990,9320,9320,9320,9320,0
20240729,113800,36938990,9320,9320,9320,9320,0
20240729,113700,36938990,9320,9320,9320,9320,0
20240729,113600,36938990,9320,9320,9320,9320,0
20240729,113500,36938990,9320,9320,9320,9320,0
20240729,113400,36938990,9320,9320,9320,9320,0
20240729,113300,36938990,9320,9320,9320,9320,0
20240729,113200,36938990,9320,9320,9320,9320,0
20240729,113100,36938990,9320,9320,9320,9320,0
20240729,113000,36938990,9320,9320,9320,9320,0
20240729,112900,36938990,9320,9320,9320,9320,0
20240729,112800,36938990,9320,9320,9320,9320,0
20240729,112700,36938990,9320,9320,9320,9320,0
20240729,112600,36938990,9320,9320,9320,9320,0
20240729,112500,36938990,9320,9320,9320,9320,0
20240729,112400,36938990,9320,9320,9320,9320,0
20240729,112300,36938990,9320,9320,9320,9320,234
20240729,112200,34758110,9320,9320,9320,9320,0
20240729,112100,34758110,9320,9320,9320,9320,0
20240729,112000,34758110,9320,9320,9320,9320,0
20240729,111900,34758110,9320,9320,9320,9320,0
20240729,111800,34758110,9320,9320,9320,9320,0
20240729,111700,34758110,9320,9320,9320,9320,0
20240729,111600,34758110,9320,9320,9320,9320,0
20240729,111500,34758110,9320,9320,9320,9320,0
20240729,111400,34758110,9320,9320,9320,9320,0
20240729,111300,34758110,9320,9320,9320,9320,0
20240729,111200,34758110,9320,9320,9320,9320,0
20240729,111100,34758110,9320,9320,9320,9320,0
20240729,111000,34758110,9320,9320,9320,9320,0
20240729,110900,34758110,9320,9320,9320,9320,0
20240729,110800,34758110,9320,9320,9320,9320,0
20240729,110700,34758110,9320,9320,9320,9320,0
20240729,110600,34758110,9320,9320,9320,9320,32
20240729,110500,34459870,9320,9320,9320,9320,1
20240729,110400,34450550,9310,9310,9310,9310,0
20240729,110300,34450550,9310,9310,9310,9310,30
20240729,110200,34171250,9320,9320,9320,9320,0
20240729,110100,34171250,9320,9320,9320,9320,0
20240729,110000,34171250,9320,9320,9320,9320,0
20240729,105900,34171250,9320,9320,9320,9320,0
20240729,105800,34171250,9320,9320,9320,9320,0
20240729,105700,34171250,9320,9320,9320,9280,9
20240729,105600,34087530,9280,9280,9320,9280,7
20240729,105500,34022470,9270,9270,9270,9270,1
20240729,105400,34013200,9310,9280,9310,9280,153
20240729,105300,32588800,9310,9310,9310,9270,7
20240729,105200,32523740,9270,9300,9310,9260,532
20240729,105100,27577360,9300,9300,9300,9300,1
20240729,105000,27568060,9290,9260,9290,9260,96
20240729,104900,26676270,9290,9260,9290,9260,10
20240729,104800,26583520,9290,9260,9300,9260,12
20240729,104700,26472170,9300,9300,9300,9260,11
20240729,104600,26370070,9260,9260,9300,9260,9
20240729,104500,26286570,9300,9270,9300,9260,12
20240729,104400,26175180,9300,9300,9300,9260,17
20240729,104300,26017350,9260,9290,9290,9260,4
20240729,104200,25980250,9280,9280,9290,9280,3
20240729,104100,25952400,9290,9290,9290,9260,13
20240729,104000,25831760,9290,9270,9290,9270,230
20240729,103900,23695140,9290,9280,9290,9260,4
20240729,103800,23658020,9290,9290,9290,9290,0
20240729,103700,23658020,9290,9270,9290,9270,10
20240729,103600,23565220,9290,9260,9290,9260,22
20240729,103500,23361040,9280,9280,9280,9280,0
20240729,103400,23361040,9280,9280,9280,9280,117
20240729,103300,22275280,9270,9270,9270,9270,100
20240729,103200,21348280,9270,9270,9270,9270,0
20240729,103100,21348280,9270,9270,9270,9270,0
20240729,103000,21348280,9270,9270,9270,9270,0
20240729,102900,21348280,9270,9270,9270,9270,19
20240729,102800,21172150,9270,9260,9270,9260,2
20240729,102700,21153620,9280,9280,9280,9280,1
20240729,102600,21144340,9280,9280,9280,9280,0
20240729,102500,21144340,9280,9280,9280,9280,0
20240729,102400,21144340,9280,9280,9280,9280,1
20240729,102300,21135060,9270,9270,9270,9270,12
20240729,102200,21023820,9270,9270,9270,9270,0
20240729,102100,21023820,9270,9270,9270,9250,8
20240729,102000,20949720,9250,9240,9270,9240,15
20240729,101900,20810850,9270,9280,9280,9230,15
20240729,101800,20672020,9270,9200,9280,9200,274
20240729,101700,18139280,9200,9260,9280,9200,339
20240729,101600,15017400,9280,9250,9280,9250,120
20240729,101500,13906190,9250,9270,9270,9240,434
20240729,101400,9887000,9270,9270,9270,9270,0
20240729,101300,9887000,9270,9270,9270,9270,0
20240729,101200,9887000,9270,9260,9270,9260,133
20240729,101100,8655370,9260,9260,9260,9260,0
20240729,101000,8655370,9260,9260,9260,9260,0
20240729,100900,8655370,9260,9260,9260,9260,0
20240729,100800,8655370,9260,9260,9260,9260,0
20240729,100700,8655370,9260,9260,9260,9260,0
20240729,100600,8655370,9260,9250,9260,9250,8
20240729,100500,8581330,9260,9260,9260,9260,0
20240729,100400,8581330,9260,9260,9260,9260,0
20240729,100300,8581330,9260,9250,9260,9250,4
20240729,100200,8544310,9260,9260,9260,9260,0
20240729,100100,8544310,9260,9250,9260,9250,10
20240729,100000,8451730,9260,9250,9260,9250,8
20240729,095900,8377690,9260,9250,9260,9250,14
20240729,095800,8248120,9260,9260,9260,9250,13
20240729,095700,8127800,9250,9250,9260,9250,11
20240729,095600,8026000,9260,9250,9260,9250,10
20240729,095500,7933450,9260,9250,9260,9250,16
20240729,095400,7785370,9260,9250,9260,9250,10
20240729,095300,7692820,9260,9260,9260,9260,1
20240729,095200,7683560,9260,9260,9260,9260,0
20240729,095100,7683560,9260,9260,9260,9260,0
20240729,095000,7683560,9260,9250,9260,9250,11
20240729,094900,7581800,9260,9260,9260,9260,0
20240729,094800,7581800,9260,9260,9260,9260,0
20240729,094700,7581800,9260,9260,9260,9260,0
20240729,094600,7581800,9260,9260,9260,9260,0
20240729,094500,7581800,9260,9260,9260,9260,0
20240729,094400,7581800,9260,9260,9260,9260,0
20240729,094300,7581800,9260,9260,9260,9260,1
20240729,094200,7572540,9250,9250,9250,9250,61
20240729,094100,7008290,9250,9250,9250,9250,0
20240729,094000,7008290,9250,9250,9250,9250,500
20240729,093900,2383290,9240,9240,9240,9240,0
20240729,093800,2383290,9240,9240,9250,9240,7
20240729,093700,2318580,9250,9250,9250,9250,0
20240729,093600,2318580,9250,9250,9250,9250,12
20240729,093500,2207580,9250,9250,9250,9250,10
20240729,093400,2115080,9250,9250,9250,9250,0
20240729,093300,2115080,9250,9240,9250,9240,78
20240729,093200,1394210,9250,9250,9250,9250,0
20240729,093100,1394210,9250,9250,9250,9250,0
20240729,093000,1394210,9250,9250,9250,9250,0
20240729,092900,1394210,9250,9250,9250,9250,0
20240729,092800,1394210,9250,9250,9250,9250,32
20240729,092700,1098210,9250,9250,9250,9250,2
20240729,092600,1079710,9250,9250,9250,9250,7
20240729,092500,1014960,9230,9230,9230,9230,0
20240729,092400,1014960,9230,9230,9230,9230,0
20240729,092300,1014960,9230,9230,9230,9230,0
20240729,092200,1014960,9230,9230,9230,9230,0
20240729,092100,1014960,9230,9230,9250,9230,12
20240729,092000,904060,9250,9230,9250,9230,21
20240729,091900,709850,9250,9250,9250,9230,3
20240729,091800,682120,9250,9250,9250,9250,0
20240729,091700,682120,9250,9250,9250,9250,4
20240729,091600,645120,9220,9220,9220,9220,0
20240729,091500,645120,9220,9220,9220,9220,0
20240729,091400,645120,9220,9240,9240,9220,2
20240729,091300,626660,9210,9240,9240,9200,12
20240729,091200,516000,9200,9200,9240,9200,15
20240729,091100,377720,9240,9200,9240,9200,16
20240729,091000,230180,9240,9240,9240,9200,9
20240729,090900,147180,9200,9200,9200,9200,0
20240729,090800,147180,9200,9240,9240,9200,2
20240729,090700,128740,9200,9240,9240,9200,2
20240729,090600,110300,9250,9250,9250,9250,0
20240729,090500,110300,9250,9250,9250,9250,0
20240729,090400,110300,9250,9250,9250,9250,1
20240729,090300,101050,9180,9180,9180,9180,0
20240729,090200,101050,9180,9180,9180,9180,0
20240729,090100,101050,9180,9180,9180,9180,0
20240729,090000,101050,9180,9250,9250,9180,11