KissMeData/080470/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,195000,15120900,3750,3750,3750,3750,609
20240906,194900,15120900,3750,3750,3750,3750,0
20240906,194800,15120900,3750,3750,3750,3750,0
20240906,194700,15120900,3750,3750,3750,3750,0
20240906,194600,15120900,3750,3750,3750,3750,0
20240906,194500,15120900,3750,3750,3750,3750,0
20240906,194400,15120900,3750,3750,3750,3750,0
20240906,194300,15120900,3750,3750,3750,3750,0
20240906,194200,15120900,3750,3750,3750,3750,0
20240906,194100,15120900,3750,3750,3750,3750,0
20240906,194000,15120900,3750,3750,3750,3750,0
20240906,193900,15120900,3750,3750,3750,3750,0
20240906,193800,15120900,3750,3750,3750,3750,0
20240906,193700,15120900,3750,3750,3750,3750,0
20240906,193600,15120900,3750,3750,3750,3750,0
20240906,193500,15120900,3750,3750,3750,3750,0
20240906,193400,15120900,3750,3750,3750,3750,0
20240906,193300,15120900,3750,3750,3750,3750,0
20240906,193200,15120900,3750,3750,3750,3750,0
20240906,193100,15120900,3750,3750,3750,3750,0
20240906,193000,15120900,3750,3750,3750,3750,0
20240906,192900,15120900,3750,3750,3750,3750,0
20240906,192800,15120900,3750,3750,3750,3750,0
20240906,192700,15120900,3750,3750,3750,3750,0
20240906,192600,15120900,3750,3750,3750,3750,0
20240906,192500,15120900,3750,3750,3750,3750,0
20240906,192400,15120900,3750,3750,3750,3750,0
20240906,192300,15120900,3750,3750,3750,3750,0
20240906,192200,15120900,3750,3750,3750,3750,0
20240906,192100,15120900,3750,3750,3750,3750,0
20240906,192000,15120900,3750,3750,3750,3750,609
20240906,191900,15120900,3750,3750,3750,3750,0
20240906,191800,15120900,3750,3750,3750,3750,0
20240906,191700,15120900,3750,3750,3750,3750,0
20240906,191600,15120900,3750,3750,3750,3750,0
20240906,191500,15120900,3750,3750,3750,3750,0
20240906,191400,15120900,3750,3750,3750,3750,0
20240906,191300,15120900,3750,3750,3750,3750,0
20240906,191200,15120900,3750,3750,3750,3750,0
20240906,191100,15120900,3750,3750,3750,3750,0
20240906,191000,15120900,3750,3750,3750,3750,0
20240906,190900,15120900,3750,3750,3750,3750,0
20240906,190800,15120900,3750,3750,3750,3750,0
20240906,190700,15120900,3750,3750,3750,3750,0
20240906,190600,15120900,3750,3750,3750,3750,0
20240906,190500,15120900,3750,3750,3750,3750,0
20240906,190400,15120900,3750,3750,3750,3750,0
20240906,190300,15120900,3750,3750,3750,3750,0
20240906,190200,15120900,3750,3750,3750,3750,0
20240906,190100,15120900,3750,3750,3750,3750,0
20240906,190000,15120900,3750,3750,3750,3750,0
20240906,185900,15120900,3750,3750,3750,3750,0
20240906,185800,15120900,3750,3750,3750,3750,0
20240906,185700,15120900,3750,3750,3750,3750,0
20240906,185600,15120900,3750,3750,3750,3750,0
20240906,185500,15120900,3750,3750,3750,3750,0
20240906,185400,15120900,3750,3750,3750,3750,0
20240906,185300,15120900,3750,3750,3750,3750,0
20240906,185200,15120900,3750,3750,3750,3750,0
20240906,185100,15120900,3750,3750,3750,3750,0
20240906,185000,15120900,3750,3750,3750,3750,609
20240906,184900,15120900,3750,3750,3750,3750,0
20240906,184800,15120900,3750,3750,3750,3750,0
20240906,184700,15120900,3750,3750,3750,3750,0
20240906,184600,15120900,3750,3750,3750,3750,0
20240906,184500,15120900,3750,3750,3750,3750,0
20240906,184400,15120900,3750,3750,3750,3750,0
20240906,184300,15120900,3750,3750,3750,3750,0
20240906,184200,15120900,3750,3750,3750,3750,0
20240906,184100,15120900,3750,3750,3750,3750,0
20240906,184000,15120900,3750,3750,3750,3750,0
20240906,183900,15120900,3750,3750,3750,3750,0
20240906,183800,15120900,3750,3750,3750,3750,0
20240906,183700,15120900,3750,3750,3750,3750,0
20240906,183600,15120900,3750,3750,3750,3750,0
20240906,183500,15120900,3750,3750,3750,3750,0
20240906,183400,15120900,3750,3750,3750,3750,0
20240906,183300,15120900,3750,3750,3750,3750,0
20240906,183200,15120900,3750,3750,3750,3750,0
20240906,183100,15120900,3750,3750,3750,3750,0
20240906,183000,15120900,3750,3750,3750,3750,0
20240906,182900,15120900,3750,3750,3750,3750,0
20240906,182800,15120900,3750,3750,3750,3750,0
20240906,182700,15120900,3750,3750,3750,3750,0
20240906,182600,15120900,3750,3750,3750,3750,0
20240906,182500,15120900,3750,3750,3750,3750,0
20240906,182400,15120900,3750,3750,3750,3750,0
20240906,182300,15120900,3750,3750,3750,3750,0
20240906,182200,15120900,3750,3750,3750,3750,0
20240906,182100,15120900,3750,3750,3750,3750,0
20240906,182000,15120900,3750,3750,3750,3750,609
20240906,181900,15120900,3750,3750,3750,3750,0
20240906,181800,15120900,3750,3750,3750,3750,0
20240906,181700,15120900,3750,3750,3750,3750,0
20240906,181600,15120900,3750,3750,3750,3750,0
20240906,181500,15120900,3750,3750,3750,3750,0
20240906,181400,15120900,3750,3750,3750,3750,0
20240906,181300,15120900,3750,3750,3750,3750,0
20240906,181200,15120900,3750,3750,3750,3750,0
20240906,181100,15120900,3750,3750,3750,3750,0
20240906,181000,15120900,3750,3750,3750,3750,0
20240906,180900,15120900,3750,3750,3750,3750,0
20240906,180800,15120900,3750,3750,3750,3750,0
20240906,180700,15120900,3750,3750,3750,3750,0
20240906,180600,15120900,3750,3750,3750,3750,0
20240906,180500,15120900,3750,3750,3750,3750,0
20240906,180400,15120900,3750,3750,3750,3750,0
20240906,180300,15120900,3750,3750,3750,3750,0
20240906,180200,15120900,3750,3750,3750,3750,0
20240906,180100,15120900,3750,3750,3750,3750,0
20240906,180000,15120900,3750,3750,3750,3750,0
20240906,175900,15120900,3750,3750,3750,3750,0
20240906,175800,15120900,3750,3750,3750,3750,0
20240906,175700,15120900,3750,3750,3750,3750,0
20240906,175600,15120900,3750,3750,3750,3750,0
20240906,175500,15120900,3750,3750,3750,3750,0
20240906,175400,15120900,3750,3750,3750,3750,0
20240906,175300,15120900,3750,3750,3750,3750,0
20240906,175200,15120900,3750,3750,3750,3750,0
20240906,175100,15120900,3750,3750,3750,3750,0
20240906,175000,15120900,3750,3750,3750,3750,609
20240906,174900,15120900,3750,3750,3750,3750,0
20240906,174800,15120900,3750,3750,3750,3750,0
20240906,174700,15120900,3750,3750,3750,3750,0
20240906,174600,15120900,3750,3750,3750,3750,0
20240906,174500,15120900,3750,3750,3750,3750,0
20240906,174400,15120900,3750,3750,3750,3750,0
20240906,174300,15120900,3750,3750,3750,3750,0
20240906,174200,15120900,3750,3750,3750,3750,0
20240906,174100,15120900,3750,3750,3750,3750,0
20240906,174000,15120900,3750,3750,3750,3750,0
20240906,173900,15120900,3750,3750,3750,3750,0
20240906,173800,15120900,3750,3750,3750,3750,0
20240906,173700,15120900,3750,3750,3750,3750,0
20240906,173600,15120900,3750,3750,3750,3750,0
20240906,173500,15120900,3750,3750,3750,3750,0
20240906,173400,15120900,3750,3750,3750,3750,0
20240906,173300,15120900,3750,3750,3750,3750,0
20240906,173200,15120900,3750,3750,3750,3750,0
20240906,173100,15120900,3750,3750,3750,3750,0
20240906,173000,15120900,3750,3750,3750,3750,0
20240906,172900,15120900,3750,3750,3750,3750,0
20240906,172800,15120900,3750,3750,3750,3750,0
20240906,172700,15120900,3750,3750,3750,3750,0
20240906,172600,15120900,3750,3750,3750,3750,0
20240906,172500,15120900,3750,3750,3750,3750,0
20240906,172400,15120900,3750,3750,3750,3750,0
20240906,172300,15120900,3750,3750,3750,3750,0
20240906,172200,15120900,3750,3750,3750,3750,0
20240906,172100,15120900,3750,3750,3750,3750,0
20240906,172000,15120900,3750,3750,3750,3750,609
20240906,171900,15120900,3750,3750,3750,3750,0
20240906,171800,15120900,3750,3750,3750,3750,0
20240906,171700,15120900,3750,3750,3750,3750,0
20240906,171600,15120900,3750,3750,3750,3750,0
20240906,171500,15120900,3750,3750,3750,3750,0
20240906,171400,15120900,3750,3750,3750,3750,0
20240906,171300,15120900,3750,3750,3750,3750,0
20240906,171200,15120900,3750,3750,3750,3750,0
20240906,171100,15120900,3750,3750,3750,3750,0
20240906,171000,15120900,3750,3750,3750,3750,0
20240906,170900,15120900,3750,3750,3750,3750,0
20240906,170800,15120900,3750,3750,3750,3750,0
20240906,170700,15120900,3750,3750,3750,3750,0
20240906,170600,15120900,3750,3750,3750,3750,0
20240906,170500,15120900,3750,3750,3750,3750,0
20240906,170400,15120900,3750,3750,3750,3750,0
20240906,170300,15120900,3750,3750,3750,3750,0
20240906,170200,15120900,3750,3750,3750,3750,0
20240906,170100,15120900,3750,3750,3750,3750,0
20240906,170000,15120900,3750,3750,3750,3750,0
20240906,165900,15120900,3750,3750,3750,3750,0
20240906,165800,15120900,3750,3750,3750,3750,0
20240906,165700,15120900,3750,3750,3750,3750,0
20240906,165600,15120900,3750,3750,3750,3750,0
20240906,165500,15120900,3750,3750,3750,3750,0
20240906,165400,15120900,3750,3750,3750,3750,0
20240906,165300,15120900,3750,3750,3750,3750,0
20240906,165200,15120900,3750,3750,3750,3750,0
20240906,165100,15120900,3750,3750,3750,3750,0
20240906,165000,15120900,3750,3750,3750,3750,609
20240906,164900,15120900,3750,3750,3750,3750,0
20240906,164800,15120900,3750,3750,3750,3750,0
20240906,164700,15120900,3750,3750,3750,3750,0
20240906,164600,15120900,3750,3750,3750,3750,0
20240906,164500,15120900,3750,3750,3750,3750,0
20240906,164400,15120900,3750,3750,3750,3750,0
20240906,164300,15120900,3750,3750,3750,3750,0
20240906,164200,15120900,3750,3750,3750,3750,0
20240906,164100,15120900,3750,3750,3750,3750,0
20240906,164000,15120900,3750,3750,3750,3750,0
20240906,163900,15120900,3750,3750,3750,3750,0
20240906,163800,15120900,3750,3750,3750,3750,0
20240906,163700,15120900,3750,3750,3750,3750,0
20240906,163600,15120900,3750,3750,3750,3750,0
20240906,163500,15120900,3750,3750,3750,3750,0
20240906,163400,15120900,3750,3750,3750,3750,0
20240906,163300,15120900,3750,3750,3750,3750,0
20240906,163200,15120900,3750,3750,3750,3750,0
20240906,163100,15120900,3750,3750,3750,3750,0
20240906,163000,15120900,3750,3750,3750,3750,0
20240906,162900,15120900,3750,3750,3750,3750,0
20240906,162800,15120900,3750,3750,3750,3750,0
20240906,162700,15120900,3750,3750,3750,3750,0
20240906,162600,15120900,3750,3750,3750,3750,0
20240906,162500,15120900,3750,3750,3750,3750,0
20240906,162400,15120900,3750,3750,3750,3750,0
20240906,162300,15120900,3750,3750,3750,3750,0
20240906,162200,15120900,3750,3750,3750,3750,0
20240906,162100,15120900,3750,3750,3750,3750,0
20240906,162000,15120900,3750,3750,3750,3750,609
20240906,161900,15120900,3750,3750,3750,3750,0
20240906,161800,15120900,3750,3750,3750,3750,0
20240906,161700,15120900,3750,3750,3750,3750,0
20240906,161600,15120900,3750,3750,3750,3750,0
20240906,161500,15120900,3750,3750,3750,3750,0
20240906,161400,15120900,3750,3750,3750,3750,0
20240906,161300,15120900,3750,3750,3750,3750,0
20240906,161200,15120900,3750,3750,3750,3750,0
20240906,161100,15120900,3750,3750,3750,3750,0
20240906,161000,15120900,3750,3750,3750,3750,0
20240906,160900,15120900,3750,3750,3750,3750,0
20240906,160800,15120900,3750,3750,3750,3750,0
20240906,160700,15120900,3750,3750,3750,3750,0
20240906,160600,15120900,3750,3750,3750,3750,0
20240906,160500,15120900,3750,3750,3750,3750,0
20240906,160400,15120900,3750,3750,3750,3750,0
20240906,160300,15120900,3750,3750,3750,3750,0
20240906,160200,15120900,3750,3750,3750,3750,0
20240906,160100,15120900,3750,3750,3750,3750,0
20240906,160000,15120900,3750,3750,3750,3750,0
20240906,155900,15120900,3750,3750,3750,3750,0
20240906,155800,15120900,3750,3750,3750,3750,0
20240906,155700,15120900,3750,3750,3750,3750,0
20240906,155600,15120900,3750,3750,3750,3750,0
20240906,155500,15120900,3750,3750,3750,3750,0
20240906,155400,15120900,3750,3750,3750,3750,0
20240906,155300,15120900,3750,3750,3750,3750,0
20240906,155200,15120900,3750,3750,3750,3750,0
20240906,155100,15120900,3750,3750,3750,3750,0
20240906,155000,15120900,3750,3750,3750,3750,609
20240906,154900,15120900,3750,3750,3750,3750,0
20240906,154800,15120900,3750,3750,3750,3750,0
20240906,154700,15120900,3750,3750,3750,3750,0
20240906,154600,15120900,3750,3750,3750,3750,0
20240906,154500,15120900,3750,3750,3750,3750,0
20240906,154400,15120900,3750,3750,3750,3750,0
20240906,154300,15120900,3750,3750,3750,3750,0
20240906,154200,15120900,3750,3750,3750,3750,0
20240906,154100,15120900,3750,3750,3750,3750,0
20240906,154000,15120900,3750,3750,3750,3750,0
20240906,153900,15120900,3750,3750,3750,3750,0
20240906,153800,15120900,3750,3750,3750,3750,0
20240906,153700,15120900,3750,3750,3750,3750,0
20240906,153600,15120900,3750,3750,3750,3750,0
20240906,153500,15120900,3750,3750,3750,3750,0
20240906,153400,15120900,3750,3750,3750,3750,0
20240906,153300,15120900,3750,3750,3750,3750,0
20240906,153200,15120900,3750,3750,3750,3750,0
20240906,153100,15120900,3750,3750,3750,3750,0
20240906,153000,15120900,3750,3750,3750,3750,609
20240906,152900,12837150,3875,3875,3875,3875,0
20240906,152800,12837150,3875,3875,3875,3875,0
20240906,152700,12837150,3875,3875,3875,3875,0
20240906,152600,12837150,3875,3875,3875,3875,0
20240906,152500,12837150,3875,3875,3875,3875,0
20240906,152400,12837150,3875,3875,3875,3875,0
20240906,152300,12837150,3875,3875,3875,3875,0
20240906,152200,12837150,3875,3875,3875,3875,0
20240906,152100,12837150,3875,3875,3875,3875,0
20240906,152000,12837150,3875,3875,3875,3875,0
20240906,151900,12837150,3875,3875,3875,3875,0
20240906,151800,12837150,3875,3875,3875,3875,0
20240906,151700,12837150,3875,3875,3875,3875,0
20240906,151600,12837150,3875,3875,3875,3875,0
20240906,151500,12837150,3875,3875,3875,3875,0
20240906,151400,12837150,3875,3875,3875,3875,0
20240906,151300,12837150,3875,3875,3875,3875,0
20240906,151200,12837150,3875,3875,3875,3875,0
20240906,151100,12837150,3875,3875,3875,3875,0
20240906,151000,12837150,3875,3875,3875,3875,0
20240906,150900,12837150,3875,3875,3875,3875,0
20240906,150800,12837150,3875,3875,3875,3875,0
20240906,150700,12837150,3875,3875,3875,3875,0
20240906,150600,12837150,3875,3875,3875,3875,0
20240906,150500,12837150,3875,3875,3875,3875,0
20240906,150400,12837150,3875,3875,3875,3875,0
20240906,150300,12837150,3875,3875,3875,3875,0
20240906,150200,12837150,3875,3875,3875,3875,0
20240906,150100,12837150,3875,3875,3875,3875,0
20240906,150000,12837150,3875,3875,3875,3875,0
20240906,145900,12837150,3875,3875,3875,3875,0
20240906,145800,12837150,3875,3875,3875,3875,5
20240906,145700,12817775,3875,3875,3875,3875,0
20240906,145600,12817775,3875,3875,3875,3875,0
20240906,145500,12817775,3875,3875,3875,3875,0
20240906,145400,12817775,3875,3875,3875,3875,0
20240906,145300,12817775,3875,3875,3875,3875,0
20240906,145200,12817775,3875,3875,3875,3875,0
20240906,145100,12817775,3875,3875,3875,3875,0
20240906,145000,12817775,3875,3875,3875,3875,0
20240906,144900,12817775,3875,3875,3875,3875,0
20240906,144800,12817775,3875,3875,3875,3875,0
20240906,144700,12817775,3875,3875,3875,3875,0
20240906,144600,12817775,3875,3875,3875,3875,0
20240906,144500,12817775,3875,3875,3875,3875,0
20240906,144400,12817775,3875,3875,3875,3875,0
20240906,144300,12817775,3875,3875,3875,3875,0
20240906,144200,12817775,3875,3875,3875,3875,0
20240906,144100,12817775,3875,3875,3875,3875,0
20240906,144000,12817775,3875,3875,3875,3875,0
20240906,143900,12817775,3875,3875,3875,3875,0
20240906,143800,12817775,3875,3875,3875,3875,0
20240906,143700,12817775,3875,3875,3875,3875,0
20240906,143600,12817775,3875,3875,3875,3875,0
20240906,143500,12817775,3875,3875,3875,3875,10
20240906,143400,12779025,3875,3875,3875,3875,0
20240906,143300,12779025,3875,3875,3875,3875,0
20240906,143200,12779025,3875,3875,3875,3875,0
20240906,143100,12779025,3875,3875,3875,3875,0
20240906,143000,12779025,3875,3860,3875,3860,335
20240906,142900,11484640,3865,3865,3865,3865,0
20240906,142800,11484640,3865,3865,3865,3865,0
20240906,142700,11484640,3865,3865,3865,3865,0
20240906,142600,11484640,3865,3865,3865,3865,0
20240906,142500,11484640,3865,3865,3865,3865,0
20240906,142400,11484640,3865,3865,3865,3865,0
20240906,142300,11484640,3865,3865,3865,3865,0
20240906,142200,11484640,3865,3865,3865,3865,0
20240906,142100,11484640,3865,3865,3865,3865,0
20240906,142000,11484640,3865,3865,3865,3865,0
20240906,141900,11484640,3865,3865,3865,3865,0
20240906,141800,11484640,3865,3865,3865,3865,0
20240906,141700,11484640,3865,3865,3865,3865,0
20240906,141600,11484640,3865,3865,3865,3865,0
20240906,141500,11484640,3865,3865,3865,3865,0
20240906,141400,11484640,3865,3865,3865,3865,0
20240906,141300,11484640,3865,3865,3865,3865,0
20240906,141200,11484640,3865,3865,3865,3865,0
20240906,141100,11484640,3865,3865,3865,3865,0
20240906,141000,11484640,3865,3865,3865,3865,0
20240906,140900,11484640,3865,3865,3865,3865,0
20240906,140800,11484640,3865,3865,3865,3865,0
20240906,140700,11484640,3865,3865,3865,3865,0
20240906,140600,11484640,3865,3865,3865,3865,0
20240906,140500,11484640,3865,3865,3865,3865,0
20240906,140400,11484640,3865,3865,3865,3865,0
20240906,140300,11484640,3865,3865,3865,3865,0
20240906,140200,11484640,3865,3865,3865,3865,0
20240906,140100,11484640,3865,3865,3865,3865,0
20240906,140000,11484640,3865,3865,3865,3865,0
20240906,135900,11484640,3865,3810,3865,3790,42
20240906,135800,11324995,3810,3810,3810,3810,0
20240906,135700,11324995,3810,3810,3810,3810,0
20240906,135600,11324995,3810,3815,3815,3810,70
20240906,135500,11058045,3820,3820,3820,3820,0
20240906,135400,11058045,3820,3820,3820,3820,0
20240906,135300,11058045,3820,3820,3820,3820,0
20240906,135200,11058045,3820,3820,3820,3820,274
20240906,135100,10011365,3820,3820,3820,3820,0
20240906,135000,10011365,3820,3820,3820,3820,8
20240906,134900,9980805,3820,3820,3820,3820,10
20240906,134800,9942605,3820,3820,3820,3820,0
20240906,134700,9942605,3820,3820,3820,3820,29
20240906,134600,9831825,3815,3815,3815,3815,0
20240906,134500,9831825,3815,3815,3815,3815,0
20240906,134400,9831825,3815,3815,3815,3815,0
20240906,134300,9831825,3815,3815,3815,3815,0
20240906,134200,9831825,3815,3815,3815,3815,33
20240906,134100,9705930,3820,3820,3820,3820,0
20240906,134000,9705930,3820,3855,3855,3810,730
20240906,133900,6916350,3880,3880,3880,3880,0
20240906,133800,6916350,3880,3880,3880,3880,0
20240906,133700,6916350,3880,3880,3880,3880,0
20240906,133600,6916350,3880,3880,3880,3880,0
20240906,133500,6916350,3880,3880,3880,3880,0
20240906,133400,6916350,3880,3880,3880,3880,0
20240906,133300,6916350,3880,3885,3885,3880,144
20240906,133200,6357625,3880,3880,3880,3880,0
20240906,133100,6357625,3880,3880,3880,3880,0
20240906,133000,6357625,3880,3880,3880,3880,0
20240906,132900,6357625,3880,3880,3880,3880,0
20240906,132800,6357625,3880,3880,3880,3880,0
20240906,132700,6357625,3880,3880,3880,3880,0
20240906,132600,6357625,3880,3880,3880,3880,0
20240906,132500,6357625,3880,3880,3880,3880,0
20240906,132400,6357625,3880,3880,3880,3880,0
20240906,132300,6357625,3880,3880,3880,3880,0
20240906,132200,6357625,3880,3880,3880,3880,0
20240906,132100,6357625,3880,3880,3880,3880,0
20240906,132000,6357625,3880,3880,3880,3880,0
20240906,131900,6357625,3880,3880,3880,3880,0
20240906,131800,6357625,3880,3880,3880,3880,0
20240906,131700,6357625,3880,3880,3880,3880,8
20240906,131600,6326585,3895,3895,3895,3895,37
20240906,131500,6182470,3895,3895,3895,3895,0
20240906,131400,6182470,3895,3895,3895,3895,0
20240906,131300,6182470,3895,3895,3895,3895,0
20240906,131200,6182470,3895,3895,3895,3895,0
20240906,131100,6182470,3895,3895,3895,3895,0
20240906,131000,6182470,3895,3895,3895,3895,0
20240906,130900,6182470,3895,3895,3895,3895,0
20240906,130800,6182470,3895,3895,3895,3895,0
20240906,130700,6182470,3895,3895,3895,3895,0
20240906,130600,6182470,3895,3895,3895,3895,0
20240906,130500,6182470,3895,3895,3895,3895,0
20240906,130400,6182470,3895,3895,3895,3895,0
20240906,130300,6182470,3895,3895,3895,3895,0
20240906,130200,6182470,3895,3895,3895,3895,0
20240906,130100,6182470,3895,3895,3895,3895,0
20240906,130000,6182470,3895,3895,3895,3895,0
20240906,125900,6182470,3895,3895,3895,3895,0
20240906,125800,6182470,3895,3895,3895,3895,0
20240906,125700,6182470,3895,3895,3895,3895,0
20240906,125600,6182470,3895,3895,3895,3895,0
20240906,125500,6182470,3895,3895,3895,3895,0
20240906,125400,6182470,3895,3895,3895,3895,0
20240906,125300,6182470,3895,3895,3895,3895,0
20240906,125200,6182470,3895,3895,3895,3895,0
20240906,125100,6182470,3895,3895,3895,3895,0
20240906,125000,6182470,3895,3895,3895,3895,0
20240906,124900,6182470,3895,3895,3895,3895,0
20240906,124800,6182470,3895,3895,3895,3895,0
20240906,124700,6182470,3895,3895,3895,3895,0
20240906,124600,6182470,3895,3895,3895,3895,0
20240906,124500,6182470,3895,3895,3895,3895,1
20240906,124400,6178575,3895,3895,3895,3895,1
20240906,124300,6174680,3895,3895,3895,3895,1
20240906,124200,6170785,3910,3910,3910,3910,0
20240906,124100,6170785,3910,3910,3910,3910,0
20240906,124000,6170785,3910,3910,3910,3910,0
20240906,123900,6170785,3910,3910,3910,3910,0
20240906,123800,6170785,3910,3910,3910,3910,0
20240906,123700,6170785,3910,3910,3910,3910,0
20240906,123600,6170785,3910,3910,3910,3910,0
20240906,123500,6170785,3910,3910,3910,3910,0
20240906,123400,6170785,3910,3910,3910,3910,0
20240906,123300,6170785,3910,3910,3910,3910,0
20240906,123200,6170785,3910,3910,3910,3910,0
20240906,123100,6170785,3910,3910,3910,3910,0
20240906,123000,6170785,3910,3910,3910,3910,0
20240906,122900,6170785,3910,3910,3910,3910,0
20240906,122800,6170785,3910,3850,3910,3830,267
20240906,122700,5147225,3910,3910,3910,3910,0
20240906,122600,5147225,3910,3910,3910,3910,0
20240906,122500,5147225,3910,3910,3910,3910,0
20240906,122400,5147225,3910,3910,3910,3910,0
20240906,122300,5147225,3910,3910,3910,3910,0
20240906,122200,5147225,3910,3910,3910,3910,0
20240906,122100,5147225,3910,3910,3910,3910,0
20240906,122000,5147225,3910,3910,3910,3910,0
20240906,121900,5147225,3910,3910,3910,3910,0
20240906,121800,5147225,3910,3910,3910,3910,0
20240906,121700,5147225,3910,3910,3910,3910,0
20240906,121600,5147225,3910,3910,3910,3910,1
20240906,121500,5143315,3855,3855,3855,3855,0
20240906,121400,5143315,3855,3900,3900,3855,221
20240906,121300,4291315,3850,3850,3850,3850,0
20240906,121200,4291315,3850,3895,3895,3850,307
20240906,121100,3104890,3900,3900,3900,3900,68
20240906,121000,2839690,3915,3915,3915,3915,0
20240906,120900,2839690,3915,3915,3915,3915,0
20240906,120800,2839690,3915,3915,3915,3915,0
20240906,120700,2839690,3915,3915,3915,3915,0
20240906,120600,2839690,3915,3915,3915,3915,0
20240906,120500,2839690,3915,3915,3915,3915,0
20240906,120400,2839690,3915,3915,3915,3915,0
20240906,120300,2839690,3915,3915,3915,3915,0
20240906,120200,2839690,3915,3915,3915,3915,0
20240906,120100,2839690,3915,3915,3915,3915,0
20240906,120000,2839690,3915,3915,3915,3915,5
20240906,115900,2820115,3900,3900,3900,3900,5
20240906,115800,2800615,3900,3900,3900,3900,0
20240906,115700,2800615,3900,3900,3900,3900,0
20240906,115600,2800615,3900,3900,3900,3900,0
20240906,115500,2800615,3900,3900,3900,3900,0
20240906,115400,2800615,3900,3910,3910,3900,160
20240906,115300,2176315,3915,3915,3915,3915,0
20240906,115200,2176315,3915,3915,3915,3915,0
20240906,115100,2176315,3915,3915,3915,3915,0
20240906,115000,2176315,3915,3915,3915,3915,0
20240906,114900,2176315,3915,3915,3915,3915,0
20240906,114800,2176315,3915,3915,3915,3915,5
20240906,114700,2156740,3915,3915,3915,3915,0
20240906,114600,2156740,3915,3915,3915,3915,0
20240906,114500,2156740,3915,3915,3915,3915,0
20240906,114400,2156740,3915,3915,3915,3915,0
20240906,114300,2156740,3915,3915,3915,3915,0
20240906,114200,2156740,3915,3915,3915,3915,0
20240906,114100,2156740,3915,3915,3915,3915,0
20240906,114000,2156740,3915,3915,3915,3915,0
20240906,113900,2156740,3915,3915,3915,3915,0
20240906,113800,2156740,3915,3915,3915,3915,0
20240906,113700,2156740,3915,3915,3915,3915,0
20240906,113600,2156740,3915,3915,3915,3915,0
20240906,113500,2156740,3915,3915,3915,3915,0
20240906,113400,2156740,3915,3915,3915,3915,0
20240906,113300,2156740,3915,3915,3915,3915,1
20240906,113200,2152825,3915,3915,3915,3915,0
20240906,113100,2152825,3915,3915,3915,3915,0
20240906,113000,2152825,3915,3915,3915,3915,0
20240906,112900,2152825,3915,3915,3915,3915,0
20240906,112800,2152825,3915,3915,3915,3915,0
20240906,112700,2152825,3915,3915,3915,3915,0
20240906,112600,2152825,3915,3915,3915,3915,0
20240906,112500,2152825,3915,3915,3915,3915,0
20240906,112400,2152825,3915,3915,3915,3915,0
20240906,112300,2152825,3915,3915,3915,3915,0
20240906,112200,2152825,3915,3915,3915,3915,0
20240906,112100,2152825,3915,3915,3915,3915,0
20240906,112000,2152825,3915,3915,3915,3915,0
20240906,111900,2152825,3915,3915,3915,3915,0
20240906,111800,2152825,3915,3915,3915,3915,0
20240906,111700,2152825,3915,3915,3915,3915,10
20240906,111600,2113675,3920,3920,3920,3920,0
20240906,111500,2113675,3920,3920,3920,3915,5
20240906,111400,2094085,3920,3920,3920,3920,0
20240906,111300,2094085,3920,3920,3920,3920,0
20240906,111200,2094085,3920,3920,3920,3920,20
20240906,111100,2015685,3915,3915,3915,3915,0
20240906,111000,2015685,3915,3915,3915,3915,0
20240906,110900,2015685,3915,3915,3915,3915,0
20240906,110800,2015685,3915,3915,3915,3915,0
20240906,110700,2015685,3915,3915,3915,3915,4
20240906,110600,2000025,3920,3920,3920,3920,0
20240906,110500,2000025,3920,3920,3920,3920,0
20240906,110400,2000025,3920,3920,3920,3920,0
20240906,110300,2000025,3920,3920,3920,3920,0
20240906,110200,2000025,3920,3920,3920,3920,0
20240906,110100,2000025,3920,3920,3920,3920,0
20240906,110000,2000025,3920,3920,3920,3920,0
20240906,105900,2000025,3920,3920,3920,3920,0
20240906,105800,2000025,3920,3920,3920,3920,0
20240906,105700,2000025,3920,3920,3920,3920,0
20240906,105600,2000025,3920,3920,3920,3920,0
20240906,105500,2000025,3920,3920,3920,3920,0
20240906,105400,2000025,3920,3920,3920,3920,0
20240906,105300,2000025,3920,3920,3920,3920,0
20240906,105200,2000025,3920,3920,3920,3920,0
20240906,105100,2000025,3920,3920,3920,3920,0
20240906,105000,2000025,3920,3920,3920,3920,0
20240906,104900,2000025,3920,3920,3920,3920,0
20240906,104800,2000025,3920,3920,3920,3920,0
20240906,104700,2000025,3920,3920,3920,3920,0
20240906,104600,2000025,3920,3920,3920,3920,0
20240906,104500,2000025,3920,3920,3920,3920,0
20240906,104400,2000025,3920,3920,3920,3920,0
20240906,104300,2000025,3920,3920,3920,3920,0
20240906,104200,2000025,3920,3920,3920,3920,1
20240906,104100,1996105,3920,3920,3920,3920,0
20240906,104000,1996105,3920,3920,3920,3920,0
20240906,103900,1996105,3920,3920,3920,3920,0
20240906,103800,1996105,3920,3920,3920,3920,49
20240906,103700,1804025,3920,3920,3920,3920,2
20240906,103600,1796185,3925,3925,3925,3925,0
20240906,103500,1796185,3925,3925,3925,3925,0
20240906,103400,1796185,3925,3925,3925,3925,0
20240906,103300,1796185,3925,3925,3925,3925,0
20240906,103200,1796185,3925,3925,3925,3925,15
20240906,103100,1737310,3930,3930,3930,3930,10
20240906,103000,1698010,3930,3930,3930,3930,0
20240906,102900,1698010,3930,3930,3930,3930,0
20240906,102800,1698010,3930,3930,3930,3930,0
20240906,102700,1698010,3930,3930,3930,3930,0
20240906,102600,1698010,3930,3930,3930,3930,0
20240906,102500,1698010,3930,3930,3930,3930,0
20240906,102400,1698010,3930,3930,3930,3930,0
20240906,102300,1698010,3930,3930,3930,3930,0
20240906,102200,1698010,3930,3930,3930,3930,0
20240906,102100,1698010,3930,3930,3930,3930,0
20240906,102000,1698010,3930,3930,3930,3930,0
20240906,101900,1698010,3930,3930,3930,3930,0
20240906,101800,1698010,3930,3930,3930,3930,2
20240906,101700,1690150,3930,3930,3930,3930,0
20240906,101600,1690150,3930,3930,3930,3930,0
20240906,101500,1690150,3930,3930,3930,3930,0
20240906,101400,1690150,3930,3930,3930,3930,0
20240906,101300,1690150,3930,3930,3930,3930,0
20240906,101200,1690150,3930,3930,3930,3930,0
20240906,101100,1690150,3930,3930,3930,3930,0
20240906,101000,1690150,3930,3930,3930,3930,0
20240906,100900,1690150,3930,3930,3930,3930,0
20240906,100800,1690150,3930,3930,3930,3930,0
20240906,100700,1690150,3930,3930,3930,3930,0
20240906,100600,1690150,3930,3930,3930,3930,0
20240906,100500,1690150,3930,3935,3935,3930,7
20240906,100400,1662635,3950,3950,3950,3950,0
20240906,100300,1662635,3950,3950,3950,3950,0
20240906,100200,1662635,3950,3950,3950,3950,0
20240906,100100,1662635,3950,3950,3950,3950,0
20240906,100000,1662635,3950,3950,3950,3950,0
20240906,095900,1662635,3950,3950,3950,3950,0
20240906,095800,1662635,3950,3950,3950,3950,0
20240906,095700,1662635,3950,3950,3950,3950,1
20240906,095600,1658685,3950,3950,3950,3950,0
20240906,095500,1658685,3950,3950,3950,3950,0
20240906,095400,1658685,3950,3950,3950,3950,0
20240906,095300,1658685,3950,3950,3950,3950,0
20240906,095200,1658685,3950,3950,3950,3950,0
20240906,095100,1658685,3950,3950,3950,3950,0
20240906,095000,1658685,3950,3950,3950,3950,0
20240906,094900,1658685,3950,3950,3950,3950,0
20240906,094800,1658685,3950,3950,3950,3950,0
20240906,094700,1658685,3950,3945,3950,3945,227
20240906,094600,762640,3950,3950,3950,3950,0
20240906,094500,762640,3950,3950,3950,3950,0
20240906,094400,762640,3950,3950,3950,3950,0
20240906,094300,762640,3950,3950,3950,3950,0
20240906,094200,762640,3950,3950,3950,3950,0
20240906,094100,762640,3950,3950,3950,3950,0
20240906,094000,762640,3950,3950,3950,3950,0
20240906,093900,762640,3950,3950,3950,3950,0
20240906,093800,762640,3950,3950,3950,3950,0
20240906,093700,762640,3950,3950,3950,3950,0
20240906,093600,762640,3950,3950,3950,3950,0
20240906,093500,762640,3950,3950,3950,3950,0
20240906,093400,762640,3950,3950,3950,3950,0
20240906,093300,762640,3950,3950,3950,3950,0
20240906,093200,762640,3950,3950,3950,3950,0
20240906,093100,762640,3950,3950,3950,3950,0
20240906,093000,762640,3950,3950,3950,3950,0
20240906,092900,762640,3950,3950,3950,3950,0
20240906,092800,762640,3950,3950,3950,3950,0
20240906,092700,762640,3950,3950,3950,3950,0
20240906,092600,762640,3950,3950,3950,3950,0
20240906,092500,762640,3950,3950,3950,3950,3
20240906,092400,750790,3970,3970,3970,3970,0
20240906,092300,750790,3970,3970,3970,3970,0
20240906,092200,750790,3970,3965,3970,3965,10
20240906,092100,711115,3950,3950,3950,3950,0
20240906,092000,711115,3950,3950,3950,3950,10
20240906,091900,671615,3950,3950,3950,3950,1
20240906,091800,667665,3950,3950,3950,3950,29
20240906,091700,553115,3950,3955,3955,3950,8
20240906,091600,521500,3955,3955,3955,3955,0
20240906,091500,521500,3955,3950,3955,3950,18
20240906,091400,450315,3950,3955,3955,3950,4
20240906,091300,434500,3950,3950,3950,3950,0
20240906,091200,434500,3950,3950,3950,3950,0
20240906,091100,434500,3950,3950,3950,3950,0
20240906,091000,434500,3950,3950,3950,3950,0
20240906,090900,434500,3950,3950,3950,3950,0
20240906,090800,434500,3950,3950,3950,3950,0
20240906,090700,434500,3950,3950,3950,3950,0
20240906,090600,434500,3950,3950,3950,3950,0
20240906,090500,434500,3950,3950,3950,3950,0
20240906,090400,434500,3950,3950,3950,3950,9
20240906,090300,398950,3950,3950,3950,3950,0
20240906,090200,398950,3950,3950,3950,3950,0
20240906,090100,398950,3950,3950,3950,3950,0
20240906,090000,398950,3950,3950,3950,3950,101