KissMeData/002460/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,183700,25487890,9100,9100,9100,9100,54
20240808,183600,25487890,9100,9100,9100,9100,0
20240808,183500,25487890,9100,9100,9100,9100,0
20240808,183400,25487890,9100,9100,9100,9100,0
20240808,183300,25487890,9100,9100,9100,9100,0
20240808,183200,25487890,9100,9100,9100,9100,0
20240808,183100,25487890,9100,9100,9100,9100,0
20240808,183000,25487890,9100,9100,9100,9100,0
20240808,182900,25487890,9100,9100,9100,9100,0
20240808,182800,25487890,9100,9100,9100,9100,0
20240808,182700,25487890,9100,9100,9100,9100,0
20240808,182600,25487890,9100,9100,9100,9100,0
20240808,182500,25487890,9100,9100,9100,9100,0
20240808,182400,25487890,9100,9100,9100,9100,0
20240808,182300,25487890,9100,9100,9100,9100,0
20240808,182200,25487890,9100,9100,9100,9100,0
20240808,182100,25487890,9100,9100,9100,9100,0
20240808,182000,25487890,9100,9100,9100,9100,0
20240808,181900,25487890,9100,9100,9100,9100,0
20240808,181800,25487890,9100,9100,9100,9100,0
20240808,181700,25487890,9100,9100,9100,9100,0
20240808,181600,25487890,9100,9100,9100,9100,0
20240808,181500,25487890,9100,9100,9100,9100,0
20240808,181400,25487890,9100,9100,9100,9100,0
20240808,181300,25487890,9100,9100,9100,9100,0
20240808,181200,25487890,9100,9100,9100,9100,0
20240808,181100,25487890,9100,9100,9100,9100,0
20240808,181000,25487890,9100,9100,9100,9100,0
20240808,180900,25487890,9100,9100,9100,9100,0
20240808,180800,25487890,9100,9100,9100,9100,0
20240808,180700,25487890,9100,9100,9100,9100,54
20240808,180600,25487890,9100,9100,9100,9100,0
20240808,180500,25487890,9100,9100,9100,9100,0
20240808,180400,25487890,9100,9100,9100,9100,0
20240808,180300,25487890,9100,9100,9100,9100,0
20240808,180200,25487890,9100,9100,9100,9100,0
20240808,180100,25487890,9100,9100,9100,9100,0
20240808,180000,25487890,9100,9100,9100,9100,0
20240808,175900,25487890,9100,9100,9100,9100,0
20240808,175800,25487890,9100,9100,9100,9100,0
20240808,175700,25487890,9100,9100,9100,9100,0
20240808,175600,25487890,9100,9100,9100,9100,0
20240808,175500,25487890,9100,9100,9100,9100,0
20240808,175400,25487890,9100,9100,9100,9100,0
20240808,175300,25487890,9100,9100,9100,9100,0
20240808,175200,25487890,9100,9100,9100,9100,0
20240808,175100,25487890,9100,9100,9100,9100,0
20240808,175000,25487890,9100,9100,9100,9100,0
20240808,174900,25487890,9100,9100,9100,9100,0
20240808,174800,25487890,9100,9100,9100,9100,0
20240808,174700,25487890,9100,9100,9100,9100,0
20240808,174600,25487890,9100,9100,9100,9100,0
20240808,174500,25487890,9100,9100,9100,9100,0
20240808,174400,25487890,9100,9100,9100,9100,0
20240808,174300,25487890,9100,9100,9100,9100,0
20240808,174200,25487890,9100,9100,9100,9100,0
20240808,174100,25487890,9100,9100,9100,9100,0
20240808,174000,25487890,9100,9100,9100,9100,0
20240808,173900,25487890,9100,9100,9100,9100,0
20240808,173800,25487890,9100,9100,9100,9100,0
20240808,173700,25487890,9100,9100,9100,9100,54
20240808,173600,25487890,9100,9100,9100,9100,0
20240808,173500,25487890,9100,9100,9100,9100,0
20240808,173400,25487890,9100,9100,9100,9100,0
20240808,173300,25487890,9100,9100,9100,9100,0
20240808,173200,25487890,9100,9100,9100,9100,0
20240808,173100,25487890,9100,9100,9100,9100,0
20240808,173000,25487890,9100,9100,9100,9100,0
20240808,172900,25487890,9100,9100,9100,9100,0
20240808,172800,25487890,9100,9100,9100,9100,0
20240808,172700,25487890,9100,9100,9100,9100,0
20240808,172600,25487890,9100,9100,9100,9100,0
20240808,172500,25487890,9100,9100,9100,9100,0
20240808,172400,25487890,9100,9100,9100,9100,0
20240808,172300,25487890,9100,9100,9100,9100,0
20240808,172200,25487890,9100,9100,9100,9100,0
20240808,172100,25487890,9100,9100,9100,9100,0
20240808,172000,25487890,9100,9100,9100,9100,0
20240808,171900,25487890,9100,9100,9100,9100,0
20240808,171800,25487890,9100,9100,9100,9100,0
20240808,171700,25487890,9100,9100,9100,9100,0
20240808,171600,25487890,9100,9100,9100,9100,0
20240808,171500,25487890,9100,9100,9100,9100,0
20240808,171400,25487890,9100,9100,9100,9100,0
20240808,171300,25487890,9100,9100,9100,9100,0
20240808,171200,25487890,9100,9100,9100,9100,0
20240808,171100,25487890,9100,9100,9100,9100,0
20240808,171000,25487890,9100,9100,9100,9100,0
20240808,170900,25487890,9100,9100,9100,9100,0
20240808,170800,25487890,9100,9100,9100,9100,0
20240808,170700,25487890,9100,9100,9100,9100,54
20240808,170600,25487890,9100,9100,9100,9100,0
20240808,170500,25487890,9100,9100,9100,9100,0
20240808,170400,25487890,9100,9100,9100,9100,0
20240808,170300,25487890,9100,9100,9100,9100,0
20240808,170200,25487890,9100,9100,9100,9100,0
20240808,170100,25487890,9100,9100,9100,9100,0
20240808,170000,25487890,9100,9100,9100,9100,0
20240808,165900,25487890,9100,9100,9100,9100,0
20240808,165800,25487890,9100,9100,9100,9100,0
20240808,165700,25487890,9100,9100,9100,9100,0
20240808,165600,25487890,9100,9100,9100,9100,0
20240808,165500,25487890,9100,9100,9100,9100,0
20240808,165400,25487890,9100,9100,9100,9100,0
20240808,165300,25487890,9100,9100,9100,9100,0
20240808,165200,25487890,9100,9100,9100,9100,0
20240808,165100,25487890,9100,9100,9100,9100,0
20240808,165000,25487890,9100,9100,9100,9100,0
20240808,164900,25487890,9100,9100,9100,9100,0
20240808,164800,25487890,9100,9100,9100,9100,0
20240808,164700,25487890,9100,9100,9100,9100,0
20240808,164600,25487890,9100,9100,9100,9100,0
20240808,164500,25487890,9100,9100,9100,9100,0
20240808,164400,25487890,9100,9100,9100,9100,0
20240808,164300,25487890,9100,9100,9100,9100,0
20240808,164200,25487890,9100,9100,9100,9100,0
20240808,164100,25487890,9100,9100,9100,9100,0
20240808,164000,25487890,9100,9100,9100,9100,0
20240808,163900,25487890,9100,9100,9100,9100,0
20240808,163800,25487890,9100,9100,9100,9100,0
20240808,163700,25487890,9100,9100,9100,9100,54
20240808,163600,25487890,9100,9100,9100,9100,0
20240808,163500,25487890,9100,9100,9100,9100,0
20240808,163400,25487890,9100,9100,9100,9100,0
20240808,163300,25487890,9100,9100,9100,9100,0
20240808,163200,25487890,9100,9100,9100,9100,0
20240808,163100,25487890,9100,9100,9100,9100,0
20240808,163000,25487890,9100,9100,9100,9100,0
20240808,162900,25487890,9100,9100,9100,9100,0
20240808,162800,25487890,9100,9100,9100,9100,0
20240808,162700,25487890,9100,9100,9100,9100,0
20240808,162600,25487890,9100,9100,9100,9100,0
20240808,162500,25487890,9100,9100,9100,9100,0
20240808,162400,25487890,9100,9100,9100,9100,0
20240808,162300,25487890,9100,9100,9100,9100,0
20240808,162200,25487890,9100,9100,9100,9100,0
20240808,162100,25487890,9100,9100,9100,9100,0
20240808,162000,25487890,9100,9100,9100,9100,0
20240808,161900,25487890,9100,9100,9100,9100,0
20240808,161800,25487890,9100,9100,9100,9100,0
20240808,161700,25487890,9100,9100,9100,9100,0
20240808,161600,25487890,9100,9100,9100,9100,0
20240808,161500,25487890,9100,9100,9100,9100,0
20240808,161400,25487890,9100,9100,9100,9100,0
20240808,161300,25487890,9100,9100,9100,9100,0
20240808,161200,25487890,9100,9100,9100,9100,0
20240808,161100,25487890,9100,9100,9100,9100,0
20240808,161000,25487890,9100,9100,9100,9100,0
20240808,160900,25487890,9100,9100,9100,9100,0
20240808,160800,25487890,9100,9100,9100,9100,0
20240808,160700,25487890,9100,9100,9100,9100,54
20240808,160600,25487890,9100,9100,9100,9100,0
20240808,160500,25487890,9100,9100,9100,9100,0
20240808,160400,25487890,9100,9100,9100,9100,0
20240808,160300,25487890,9100,9100,9100,9100,0
20240808,160200,25487890,9100,9100,9100,9100,0
20240808,160100,25487890,9100,9100,9100,9100,0
20240808,160000,25487890,9100,9100,9100,9100,0
20240808,155900,25487890,9100,9100,9100,9100,0
20240808,155800,25487890,9100,9100,9100,9100,0
20240808,155700,25487890,9100,9100,9100,9100,0
20240808,155600,25487890,9100,9100,9100,9100,0
20240808,155500,25487890,9100,9100,9100,9100,0
20240808,155400,25487890,9100,9100,9100,9100,0
20240808,155300,25487890,9100,9100,9100,9100,0
20240808,155200,25487890,9100,9100,9100,9100,0
20240808,155100,25487890,9100,9100,9100,9100,0
20240808,155000,25487890,9100,9100,9100,9100,0
20240808,154900,25487890,9100,9100,9100,9100,0
20240808,154800,25487890,9100,9100,9100,9100,0
20240808,154700,25487890,9100,9100,9100,9100,0
20240808,154600,25487890,9100,9100,9100,9100,0
20240808,154500,25487890,9100,9100,9100,9100,0
20240808,154400,25487890,9100,9100,9100,9100,0
20240808,154300,25487890,9100,9100,9100,9100,0
20240808,154200,25487890,9100,9100,9100,9100,0
20240808,154100,25487890,9100,9100,9100,9100,0
20240808,154000,25487890,9100,9100,9100,9100,0
20240808,153900,25487890,9100,9100,9100,9100,0
20240808,153800,25487890,9100,9100,9100,9100,0
20240808,153700,25487890,9100,9100,9100,9100,54
20240808,153600,25487890,9100,9100,9100,9100,0
20240808,153500,25487890,9100,9100,9100,9100,0
20240808,153400,25487890,9100,9100,9100,9100,0
20240808,153300,25487890,9100,9100,9100,9100,0
20240808,153200,25487890,9100,9100,9100,9100,0
20240808,153100,25487890,9100,9100,9100,9100,0
20240808,153000,25487890,9100,9100,9100,9100,54
20240808,152900,24996490,9040,9040,9040,9040,0
20240808,152800,24996490,9040,9040,9040,9040,0
20240808,152700,24996490,9040,9040,9040,9040,0
20240808,152600,24996490,9040,9040,9040,9040,0
20240808,152500,24996490,9040,9040,9040,9040,0
20240808,152400,24996490,9040,9040,9040,9040,0
20240808,152300,24996490,9040,9040,9040,9040,0
20240808,152200,24996490,9040,9040,9040,9040,0
20240808,152100,24996490,9040,9040,9040,9040,0
20240808,152000,24996490,9040,9040,9040,9040,0
20240808,151900,24996490,9040,9040,9060,9040,48
20240808,151800,24562550,9060,9060,9060,9060,28
20240808,151700,24308870,9070,9070,9070,9070,0
20240808,151600,24308870,9070,9070,9070,9070,0
20240808,151500,24308870,9070,9070,9070,9070,1
20240808,151400,24299800,9070,9070,9070,9070,0
20240808,151300,24299800,9070,9070,9070,9070,7
20240808,151200,24236310,9070,9070,9070,9070,7
20240808,151100,24172820,9070,9070,9070,9070,0
20240808,151000,24172820,9070,9070,9070,9070,0
20240808,150900,24172820,9070,9070,9070,9070,0
20240808,150800,24172820,9070,9070,9070,9070,0
20240808,150700,24172820,9070,9070,9070,9070,0
20240808,150600,24172820,9070,9070,9070,9070,0
20240808,150500,24172820,9070,9070,9070,9070,0
20240808,150400,24172820,9070,9070,9070,9070,0
20240808,150300,24172820,9070,9070,9070,9070,0
20240808,150200,24172820,9070,9070,9070,9070,20
20240808,150100,23991420,9060,9060,9060,9060,0
20240808,150000,23991420,9060,9060,9060,9060,0
20240808,145900,23991420,9060,9060,9060,9060,0
20240808,145800,23991420,9060,9060,9060,9060,0
20240808,145700,23991420,9060,9060,9060,9060,0
20240808,145600,23991420,9060,9060,9060,9060,0
20240808,145500,23991420,9060,9060,9060,9060,0
20240808,145400,23991420,9060,9060,9060,9060,0
20240808,145300,23991420,9060,9060,9060,9060,0
20240808,145200,23991420,9060,9060,9060,9060,0
20240808,145100,23991420,9060,9060,9060,9060,0
20240808,145000,23991420,9060,9060,9060,9060,0
20240808,144900,23991420,9060,9070,9070,9060,19
20240808,144800,23819270,9070,9070,9070,9070,0
20240808,144700,23819270,9070,9070,9070,9070,0
20240808,144600,23819270,9070,9070,9070,9070,167
20240808,144500,22304580,9070,9070,9070,9070,7
20240808,144400,22241090,9060,9060,9060,9060,0
20240808,144300,22241090,9060,9060,9060,9060,0
20240808,144200,22241090,9060,9060,9060,9060,0
20240808,144100,22241090,9060,9060,9060,9060,0
20240808,144000,22241090,9060,9060,9060,9060,0
20240808,143900,22241090,9060,9060,9060,9060,0
20240808,143800,22241090,9060,9060,9060,9060,0
20240808,143700,22241090,9060,9060,9060,9060,0
20240808,143600,22241090,9060,9060,9060,9060,0
20240808,143500,22241090,9060,9060,9060,9060,0
20240808,143400,22241090,9060,9060,9060,9060,0
20240808,143300,22241090,9060,9060,9060,9060,0
20240808,143200,22241090,9060,9060,9060,9060,0
20240808,143100,22241090,9060,9060,9060,9060,0
20240808,143000,22241090,9060,9060,9060,9060,0
20240808,142900,22241090,9060,9060,9060,9060,0
20240808,142800,22241090,9060,9060,9060,9060,0
20240808,142700,22241090,9060,9060,9060,9060,0
20240808,142600,22241090,9060,9060,9060,9060,0
20240808,142500,22241090,9060,9060,9060,9060,0
20240808,142400,22241090,9060,9060,9060,9060,0
20240808,142300,22241090,9060,9060,9060,9060,0
20240808,142200,22241090,9060,9060,9060,9060,0
20240808,142100,22241090,9060,9060,9060,9060,0
20240808,142000,22241090,9060,9060,9060,9060,0
20240808,141900,22241090,9060,9060,9060,9060,0
20240808,141800,22241090,9060,9060,9060,9060,0
20240808,141700,22241090,9060,9060,9060,9060,0
20240808,141600,22241090,9060,9060,9060,9060,0
20240808,141500,22241090,9060,9060,9060,9060,0
20240808,141400,22241090,9060,9060,9060,9060,0
20240808,141300,22241090,9060,9060,9060,9060,0
20240808,141200,22241090,9060,9060,9060,9060,0
20240808,141100,22241090,9060,9060,9060,9060,3
20240808,141000,22213910,9070,9070,9070,9070,0
20240808,140900,22213910,9070,9070,9070,9070,0
20240808,140800,22213910,9070,9070,9070,9070,0
20240808,140700,22213910,9070,9070,9070,9070,0
20240808,140600,22213910,9070,9070,9070,9070,0
20240808,140500,22213910,9070,9070,9070,9070,0
20240808,140400,22213910,9070,9070,9070,9070,0
20240808,140300,22213910,9070,9070,9070,9070,0
20240808,140200,22213910,9070,9070,9070,9070,0
20240808,140100,22213910,9070,9070,9070,9070,0
20240808,140000,22213910,9070,9060,9070,9060,10
20240808,135900,22123290,9060,9060,9060,9060,0
20240808,135800,22123290,9060,9060,9060,9060,0
20240808,135700,22123290,9060,9060,9060,9060,0
20240808,135600,22123290,9060,9060,9060,9060,0
20240808,135500,22123290,9060,9060,9060,9060,0
20240808,135400,22123290,9060,9060,9060,9060,0
20240808,135300,22123290,9060,9060,9060,9060,0
20240808,135200,22123290,9060,9060,9060,9060,0
20240808,135100,22123290,9060,9060,9060,9060,0
20240808,135000,22123290,9060,9060,9060,9060,0
20240808,134900,22123290,9060,9060,9060,9060,0
20240808,134800,22123290,9060,9060,9060,9060,0
20240808,134700,22123290,9060,9060,9060,9060,0
20240808,134600,22123290,9060,9060,9060,9060,0
20240808,134500,22123290,9060,9060,9060,9060,0
20240808,134400,22123290,9060,9060,9060,9060,0
20240808,134300,22123290,9060,9060,9060,9060,0
20240808,134200,22123290,9060,9060,9060,9060,0
20240808,134100,22123290,9060,9060,9060,9060,0
20240808,134000,22123290,9060,9060,9060,9060,3
20240808,133900,22096110,9060,9060,9060,9060,0
20240808,133800,22096110,9060,9060,9060,9060,0
20240808,133700,22096110,9060,9060,9060,9060,0
20240808,133600,22096110,9060,9060,9060,9060,0
20240808,133500,22096110,9060,9060,9060,9060,0
20240808,133400,22096110,9060,9060,9060,9060,0
20240808,133300,22096110,9060,9060,9060,9060,0
20240808,133200,22096110,9060,9060,9060,9060,0
20240808,133100,22096110,9060,9060,9060,9060,0
20240808,133000,22096110,9060,9060,9060,9060,0
20240808,132900,22096110,9060,9060,9060,9060,0
20240808,132800,22096110,9060,9060,9060,9060,0
20240808,132700,22096110,9060,9060,9060,9060,0
20240808,132600,22096110,9060,9060,9060,9060,0
20240808,132500,22096110,9060,9060,9060,9060,0
20240808,132400,22096110,9060,9060,9060,9060,0
20240808,132300,22096110,9060,9060,9060,9060,0
20240808,132200,22096110,9060,9060,9060,9060,0
20240808,132100,22096110,9060,9060,9060,9060,0
20240808,132000,22096110,9060,9060,9060,9060,0
20240808,131900,22096110,9060,9060,9060,9060,0
20240808,131800,22096110,9060,9060,9060,9060,0
20240808,131700,22096110,9060,9060,9060,9060,0
20240808,131600,22096110,9060,9060,9060,9060,0
20240808,131500,22096110,9060,9060,9060,9060,0
20240808,131400,22096110,9060,9060,9060,9060,0
20240808,131300,22096110,9060,9060,9060,9060,0
20240808,131200,22096110,9060,9060,9060,9060,0
20240808,131100,22096110,9060,9060,9060,9060,0
20240808,131000,22096110,9060,9060,9060,9060,0
20240808,130900,22096110,9060,9060,9060,9060,0
20240808,130800,22096110,9060,9060,9060,9060,0
20240808,130700,22096110,9060,9060,9060,9060,0
20240808,130600,22096110,9060,9060,9060,9060,0
20240808,130500,22096110,9060,9060,9060,9060,0
20240808,130400,22096110,9060,9060,9060,9060,0
20240808,130300,22096110,9060,9060,9060,9060,0
20240808,130200,22096110,9060,9060,9060,9060,0
20240808,130100,22096110,9060,9060,9060,9060,0
20240808,130000,22096110,9060,9060,9060,9060,0
20240808,125900,22096110,9060,9060,9060,9060,0
20240808,125800,22096110,9060,9060,9060,9060,0
20240808,125700,22096110,9060,9060,9060,9060,0
20240808,125600,22096110,9060,9060,9060,9060,0
20240808,125500,22096110,9060,9060,9060,9060,0
20240808,125400,22096110,9060,9060,9060,9060,0
20240808,125300,22096110,9060,9060,9060,9060,0
20240808,125200,22096110,9060,9060,9060,9060,0
20240808,125100,22096110,9060,9060,9060,9060,0
20240808,125000,22096110,9060,9060,9060,9060,0
20240808,124900,22096110,9060,9060,9060,9060,0
20240808,124800,22096110,9060,9060,9060,9060,0
20240808,124700,22096110,9060,9060,9060,9060,0
20240808,124600,22096110,9060,9040,9060,9040,2
20240808,124500,22078010,9070,9070,9070,9070,0
20240808,124400,22078010,9070,9070,9070,9070,0
20240808,124300,22078010,9070,9070,9070,9070,0
20240808,124200,22078010,9070,9070,9070,9070,0
20240808,124100,22078010,9070,9040,9070,9040,2
20240808,124000,22059900,9050,9050,9050,9050,0
20240808,123900,22059900,9050,9050,9050,9050,0
20240808,123800,22059900,9050,9050,9050,9050,0
20240808,123700,22059900,9050,9050,9050,9050,0
20240808,123600,22059900,9050,9070,9070,9050,8
20240808,123500,21987480,9070,9070,9070,9070,0
20240808,123400,21987480,9070,9070,9070,9070,0
20240808,123300,21987480,9070,9070,9070,9070,0
20240808,123200,21987480,9070,9070,9070,9070,0
20240808,123100,21987480,9070,9070,9070,9070,0
20240808,123000,21987480,9070,9070,9070,9070,0
20240808,122900,21987480,9070,9070,9070,9070,0
20240808,122800,21987480,9070,9070,9070,9070,0
20240808,122700,21987480,9070,9070,9070,9070,0
20240808,122600,21987480,9070,9070,9070,9070,0
20240808,122500,21987480,9070,9070,9070,9070,0
20240808,122400,21987480,9070,9070,9070,9070,0
20240808,122300,21987480,9070,9070,9070,9070,0
20240808,122200,21987480,9070,9070,9070,9070,0
20240808,122100,21987480,9070,9070,9070,9070,0
20240808,122000,21987480,9070,9040,9070,9040,11
20240808,121900,21887740,9070,9070,9070,9070,0
20240808,121800,21887740,9070,9070,9070,9070,0
20240808,121700,21887740,9070,9070,9070,9070,0
20240808,121600,21887740,9070,9070,9070,9070,0
20240808,121500,21887740,9070,9070,9070,9070,0
20240808,121400,21887740,9070,9070,9070,9070,0
20240808,121300,21887740,9070,9070,9070,9070,0
20240808,121200,21887740,9070,9070,9070,9070,0
20240808,121100,21887740,9070,9070,9070,9070,0
20240808,121000,21887740,9070,9040,9070,9040,18
20240808,120900,21724990,9070,9070,9070,9070,0
20240808,120800,21724990,9070,9070,9070,9070,0
20240808,120700,21724990,9070,9070,9070,9070,0
20240808,120600,21724990,9070,9040,9070,9040,21
20240808,120500,21534740,9060,9060,9060,9060,0
20240808,120400,21534740,9060,9060,9060,9060,0
20240808,120300,21534740,9060,9060,9060,9060,0
20240808,120200,21534740,9060,9060,9060,9060,0
20240808,120100,21534740,9060,9060,9060,9060,0
20240808,120000,21534740,9060,9040,9060,9040,5
20240808,115900,21489520,9030,9030,9030,9030,0
20240808,115800,21489520,9030,9030,9030,9030,0
20240808,115700,21489520,9030,9030,9030,9030,0
20240808,115600,21489520,9030,9030,9030,9030,0
20240808,115500,21489520,9030,9030,9030,9030,1
20240808,115400,21480490,9040,9040,9040,9040,0
20240808,115300,21480490,9040,9040,9040,9040,0
20240808,115200,21480490,9040,9040,9040,9040,0
20240808,115100,21480490,9040,9040,9040,9040,0
20240808,115000,21480490,9040,9040,9040,9040,0
20240808,114900,21480490,9040,9040,9040,9040,0
20240808,114800,21480490,9040,9040,9040,9040,0
20240808,114700,21480490,9040,9040,9040,9040,0
20240808,114600,21480490,9040,9040,9040,9040,0
20240808,114500,21480490,9040,9040,9040,9040,0
20240808,114400,21480490,9040,9040,9040,9040,0
20240808,114300,21480490,9040,9040,9040,9040,0
20240808,114200,21480490,9040,9040,9040,9040,0
20240808,114100,21480490,9040,9040,9040,9040,0
20240808,114000,21480490,9040,9040,9040,9040,0
20240808,113900,21480490,9040,9040,9040,9040,0
20240808,113800,21480490,9040,9040,9040,9040,0
20240808,113700,21480490,9040,9040,9040,9040,0
20240808,113600,21480490,9040,9040,9040,9040,0
20240808,113500,21480490,9040,9040,9040,9040,0
20240808,113400,21480490,9040,9040,9040,9040,0
20240808,113300,21480490,9040,9040,9040,9040,0
20240808,113200,21480490,9040,9040,9040,9040,0
20240808,113100,21480490,9040,9040,9040,9040,0
20240808,113000,21480490,9040,9040,9040,9040,0
20240808,112900,21480490,9040,9040,9040,9040,0
20240808,112800,21480490,9040,9040,9040,9040,0
20240808,112700,21480490,9040,9040,9040,9040,0
20240808,112600,21480490,9040,9040,9040,9040,0
20240808,112500,21480490,9040,9040,9040,9040,0
20240808,112400,21480490,9040,9040,9040,9040,0
20240808,112300,21480490,9040,9040,9040,9040,0
20240808,112200,21480490,9040,9040,9040,9040,0
20240808,112100,21480490,9040,9040,9040,9040,0
20240808,112000,21480490,9040,9040,9040,9040,0
20240808,111900,21480490,9040,9040,9040,9040,0
20240808,111800,21480490,9040,9040,9040,9040,0
20240808,111700,21480490,9040,9040,9040,9040,0
20240808,111600,21480490,9040,9040,9040,9040,1
20240808,111500,21471450,9010,9010,9010,9010,0
20240808,111400,21471450,9010,9010,9010,9010,0
20240808,111300,21471450,9010,9010,9010,9010,0
20240808,111200,21471450,9010,9010,9010,9010,0
20240808,111100,21471450,9010,9010,9010,9010,0
20240808,111000,21471450,9010,9010,9010,9010,0
20240808,110900,21471450,9010,9010,9010,9010,0
20240808,110800,21471450,9010,9010,9010,9010,0
20240808,110700,21471450,9010,9010,9010,9010,0
20240808,110600,21471450,9010,9010,9010,9010,0
20240808,110500,21471450,9010,9010,9010,9010,0
20240808,110400,21471450,9010,9010,9010,9010,0
20240808,110300,21471450,9010,9010,9010,9010,0
20240808,110200,21471450,9010,9010,9010,9010,23
20240808,110100,21264220,9010,9010,9010,9010,1
20240808,110000,21255210,9010,9010,9010,9010,0
20240808,105900,21255210,9010,9010,9010,9010,0
20240808,105800,21255210,9010,9010,9010,9010,10
20240808,105700,21165110,9000,9000,9000,9000,79
20240808,105600,20454110,9000,9000,9000,9000,0
20240808,105500,20454110,9000,9000,9000,9000,1
20240808,105400,20445110,9000,9000,9000,9000,0
20240808,105300,20445110,9000,9000,9000,9000,0
20240808,105200,20445110,9000,9000,9000,9000,0
20240808,105100,20445110,9000,9000,9000,9000,0
20240808,105000,20445110,9000,9000,9000,9000,0
20240808,104900,20445110,9000,9000,9000,9000,0
20240808,104800,20445110,9000,9000,9000,9000,0
20240808,104700,20445110,9000,9000,9000,9000,0
20240808,104600,20445110,9000,9000,9000,9000,0
20240808,104500,20445110,9000,9000,9000,9000,33
20240808,104400,20148110,9000,9000,9000,9000,0
20240808,104300,20148110,9000,9000,9000,9000,17
20240808,104200,19995110,9010,9010,9010,9010,1
20240808,104100,19986100,9020,9020,9020,9020,400
20240808,104000,16378100,9020,9020,9020,9020,0
20240808,103900,16378100,9020,9020,9020,9020,0
20240808,103800,16378100,9020,9020,9020,9020,0
20240808,103700,16378100,9020,9020,9020,9020,0
20240808,103600,16378100,9020,9020,9020,9020,0
20240808,103500,16378100,9020,9020,9020,9020,0
20240808,103400,16378100,9020,9020,9020,9020,0
20240808,103300,16378100,9020,9020,9020,9020,0
20240808,103200,16378100,9020,9020,9020,9020,0
20240808,103100,16378100,9020,9020,9020,9020,0
20240808,103000,16378100,9020,9020,9020,9020,1
20240808,102900,16369080,9020,9020,9020,9020,66
20240808,102800,15773760,9040,9040,9040,9040,0
20240808,102700,15773760,9040,9040,9040,9040,0
20240808,102600,15773760,9040,9040,9040,9040,0
20240808,102500,15773760,9040,9040,9040,9040,0
20240808,102400,15773760,9040,9040,9040,9040,0
20240808,102300,15773760,9040,9020,9040,9020,35
20240808,102200,15458040,9020,9020,9020,9020,0
20240808,102100,15458040,9020,9020,9020,9020,0
20240808,102000,15458040,9020,9020,9020,9020,0
20240808,101900,15458040,9020,9020,9020,9020,0
20240808,101800,15458040,9020,9020,9020,9020,0
20240808,101700,15458040,9020,9020,9020,9020,0
20240808,101600,15458040,9020,9020,9020,9020,129
20240808,101500,14294460,9020,9020,9020,9020,0
20240808,101400,14294460,9020,9020,9020,9020,0
20240808,101300,14294460,9020,9020,9020,9020,0
20240808,101200,14294460,9020,9020,9020,9020,1
20240808,101100,14285440,9020,9020,9020,9020,0
20240808,101000,14285440,9020,9020,9020,9020,0
20240808,100900,14285440,9020,9020,9020,9020,0
20240808,100800,14285440,9020,9020,9020,9020,0
20240808,100700,14285440,9020,9020,9020,9020,0
20240808,100600,14285440,9020,9020,9020,9020,0
20240808,100500,14285440,9020,9020,9020,9020,0
20240808,100400,14285440,9020,9020,9020,9020,1
20240808,100300,14276420,8990,8990,8990,8990,0
20240808,100200,14276420,8990,8990,8990,8990,0
20240808,100100,14276420,8990,8990,8990,8990,0
20240808,100000,14276420,8990,8990,8990,8990,2
20240808,095900,14258440,8990,8990,8990,8990,0
20240808,095800,14258440,8990,8990,8990,8990,0
20240808,095700,14258440,8990,8990,8990,8990,0
20240808,095600,14258440,8990,8990,8990,8990,0
20240808,095500,14258440,8990,8990,8990,8990,0
20240808,095400,14258440,8990,8990,8990,8990,0
20240808,095300,14258440,8990,8990,8990,8990,0
20240808,095200,14258440,8990,8990,8990,8990,0
20240808,095100,14258440,8990,8990,8990,8990,0
20240808,095000,14258440,8990,8990,8990,8990,0
20240808,094900,14258440,8990,8990,8990,8990,0
20240808,094800,14258440,8990,8990,8990,8990,0
20240808,094700,14258440,8990,8990,8990,8990,10
20240808,094600,14168540,9040,8990,9040,8990,20
20240808,094500,13988690,8980,8980,8980,8980,1
20240808,094400,13979710,8960,8960,8960,8960,0
20240808,094300,13979710,8960,8960,8960,8960,1
20240808,094200,13970750,8950,8950,8950,8950,0
20240808,094100,13970750,8950,8950,8950,8950,0
20240808,094000,13970750,8950,8950,8950,8950,0
20240808,093900,13970750,8950,8950,8950,8950,66
20240808,093800,13380050,8940,8940,8940,8940,0
20240808,093700,13380050,8940,8950,8950,8940,73
20240808,093600,12726860,8950,8980,8980,8950,113
20240808,093500,11713670,8990,8990,8990,8990,4
20240808,093400,11677710,8990,8980,8990,8980,116
20240808,093300,10635030,8980,8980,8980,8980,16
20240808,093200,10491350,8980,8980,8980,8980,18
20240808,093100,10329710,8990,8990,8990,8990,0
20240808,093000,10329710,8990,8990,8990,8990,0
20240808,092900,10329710,8990,8990,8990,8990,0
20240808,092800,10329710,8990,9000,9000,8990,176
20240808,092700,8747460,9000,9010,9010,9000,762
20240808,092600,1886220,9020,9020,9020,9020,0
20240808,092500,1886220,9020,9020,9020,9020,0
20240808,092400,1886220,9020,9020,9020,9020,0
20240808,092300,1886220,9020,9020,9020,9020,0
20240808,092200,1886220,9020,9020,9020,9020,0
20240808,092100,1886220,9020,9020,9020,9020,0
20240808,092000,1886220,9020,9020,9020,9020,0
20240808,091900,1886220,9020,9020,9020,9020,0
20240808,091800,1886220,9020,9020,9020,9020,0
20240808,091700,1886220,9020,9020,9020,9020,0
20240808,091600,1886220,9020,9020,9020,9020,0
20240808,091500,1886220,9020,9020,9020,9020,40
20240808,091400,1525420,9020,9020,9020,9020,0
20240808,091300,1525420,9020,9060,9060,9020,19
20240808,091200,1354000,9020,9020,9020,9020,0
20240808,091100,1354000,9020,9020,9020,9020,0
20240808,091000,1354000,9020,9020,9020,9020,0
20240808,090900,1354000,9020,9020,9020,9020,0
20240808,090800,1354000,9020,9060,9060,9010,31
20240808,090700,1074630,9030,9030,9030,9030,0
20240808,090600,1074630,9030,9030,9030,9030,0
20240808,090500,1074630,9030,9030,9030,9030,0
20240808,090400,1074630,9030,9030,9030,9030,0
20240808,090300,1074630,9030,9030,9030,9030,0
20240808,090200,1074630,9030,9030,9030,9030,100
20240808,090100,171630,9030,9090,9090,9030,19
20240808,090000,0,9100,9100,9100,9100,0