KissMeData/080470/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,195000,6024570,3850,3850,3850,3850,14
20240910,194900,6024570,3850,3850,3850,3850,0
20240910,194800,6024570,3850,3850,3850,3850,0
20240910,194700,6024570,3850,3850,3850,3850,0
20240910,194600,6024570,3850,3850,3850,3850,0
20240910,194500,6024570,3850,3850,3850,3850,0
20240910,194400,6024570,3850,3850,3850,3850,0
20240910,194300,6024570,3850,3850,3850,3850,0
20240910,194200,6024570,3850,3850,3850,3850,0
20240910,194100,6024570,3850,3850,3850,3850,0
20240910,194000,6024570,3850,3850,3850,3850,0
20240910,193900,6024570,3850,3850,3850,3850,0
20240910,193800,6024570,3850,3850,3850,3850,0
20240910,193700,6024570,3850,3850,3850,3850,0
20240910,193600,6024570,3850,3850,3850,3850,0
20240910,193500,6024570,3850,3850,3850,3850,0
20240910,193400,6024570,3850,3850,3850,3850,0
20240910,193300,6024570,3850,3850,3850,3850,0
20240910,193200,6024570,3850,3850,3850,3850,0
20240910,193100,6024570,3850,3850,3850,3850,0
20240910,193000,6024570,3850,3850,3850,3850,0
20240910,192900,6024570,3850,3850,3850,3850,0
20240910,192800,6024570,3850,3850,3850,3850,0
20240910,192700,6024570,3850,3850,3850,3850,0
20240910,192600,6024570,3850,3850,3850,3850,0
20240910,192500,6024570,3850,3850,3850,3850,0
20240910,192400,6024570,3850,3850,3850,3850,0
20240910,192300,6024570,3850,3850,3850,3850,0
20240910,192200,6024570,3850,3850,3850,3850,0
20240910,192100,6024570,3850,3850,3850,3850,0
20240910,192000,6024570,3850,3850,3850,3850,14
20240910,191900,6024570,3850,3850,3850,3850,0
20240910,191800,6024570,3850,3850,3850,3850,0
20240910,191700,6024570,3850,3850,3850,3850,0
20240910,191600,6024570,3850,3850,3850,3850,0
20240910,191500,6024570,3850,3850,3850,3850,0
20240910,191400,6024570,3850,3850,3850,3850,0
20240910,191300,6024570,3850,3850,3850,3850,0
20240910,191200,6024570,3850,3850,3850,3850,0
20240910,191100,6024570,3850,3850,3850,3850,0
20240910,191000,6024570,3850,3850,3850,3850,0
20240910,190900,6024570,3850,3850,3850,3850,0
20240910,190800,6024570,3850,3850,3850,3850,0
20240910,190700,6024570,3850,3850,3850,3850,0
20240910,190600,6024570,3850,3850,3850,3850,0
20240910,190500,6024570,3850,3850,3850,3850,0
20240910,190400,6024570,3850,3850,3850,3850,0
20240910,190300,6024570,3850,3850,3850,3850,0
20240910,190200,6024570,3850,3850,3850,3850,0
20240910,190100,6024570,3850,3850,3850,3850,0
20240910,190000,6024570,3850,3850,3850,3850,0
20240910,185900,6024570,3850,3850,3850,3850,0
20240910,185800,6024570,3850,3850,3850,3850,0
20240910,185700,6024570,3850,3850,3850,3850,0
20240910,185600,6024570,3850,3850,3850,3850,0
20240910,185500,6024570,3850,3850,3850,3850,0
20240910,185400,6024570,3850,3850,3850,3850,0
20240910,185300,6024570,3850,3850,3850,3850,0
20240910,185200,6024570,3850,3850,3850,3850,0
20240910,185100,6024570,3850,3850,3850,3850,0
20240910,185000,6024570,3850,3850,3850,3850,14
20240910,184900,6024570,3850,3850,3850,3850,0
20240910,184800,6024570,3850,3850,3850,3850,0
20240910,184700,6024570,3850,3850,3850,3850,0
20240910,184600,6024570,3850,3850,3850,3850,0
20240910,184500,6024570,3850,3850,3850,3850,0
20240910,184400,6024570,3850,3850,3850,3850,0
20240910,184300,6024570,3850,3850,3850,3850,0
20240910,184200,6024570,3850,3850,3850,3850,0
20240910,184100,6024570,3850,3850,3850,3850,0
20240910,184000,6024570,3850,3850,3850,3850,0
20240910,183900,6024570,3850,3850,3850,3850,0
20240910,183800,6024570,3850,3850,3850,3850,0
20240910,183700,6024570,3850,3850,3850,3850,0
20240910,183600,6024570,3850,3850,3850,3850,0
20240910,183500,6024570,3850,3850,3850,3850,0
20240910,183400,6024570,3850,3850,3850,3850,0
20240910,183300,6024570,3850,3850,3850,3850,0
20240910,183200,6024570,3850,3850,3850,3850,0
20240910,183100,6024570,3850,3850,3850,3850,0
20240910,183000,6024570,3850,3850,3850,3850,0
20240910,182900,6024570,3850,3850,3850,3850,0
20240910,182800,6024570,3850,3850,3850,3850,0
20240910,182700,6024570,3850,3850,3850,3850,0
20240910,182600,6024570,3850,3850,3850,3850,0
20240910,182500,6024570,3850,3850,3850,3850,0
20240910,182400,6024570,3850,3850,3850,3850,0
20240910,182300,6024570,3850,3850,3850,3850,0
20240910,182200,6024570,3850,3850,3850,3850,0
20240910,182100,6024570,3850,3850,3850,3850,0
20240910,182000,6024570,3850,3850,3850,3850,14
20240910,181900,6024570,3850,3850,3850,3850,0
20240910,181800,6024570,3850,3850,3850,3850,0
20240910,181700,6024570,3850,3850,3850,3850,0
20240910,181600,6024570,3850,3850,3850,3850,0
20240910,181500,6024570,3850,3850,3850,3850,0
20240910,181400,6024570,3850,3850,3850,3850,0
20240910,181300,6024570,3850,3850,3850,3850,0
20240910,181200,6024570,3850,3850,3850,3850,0
20240910,181100,6024570,3850,3850,3850,3850,0
20240910,181000,6024570,3850,3850,3850,3850,0
20240910,180900,6024570,3850,3850,3850,3850,0
20240910,180800,6024570,3850,3850,3850,3850,0
20240910,180700,6024570,3850,3850,3850,3850,0
20240910,180600,6024570,3850,3850,3850,3850,0
20240910,180500,6024570,3850,3850,3850,3850,0
20240910,180400,6024570,3850,3850,3850,3850,0
20240910,180300,6024570,3850,3850,3850,3850,0
20240910,180200,6024570,3850,3850,3850,3850,0
20240910,180100,6024570,3850,3850,3850,3850,0
20240910,180000,6024570,3850,3850,3850,3850,0
20240910,175900,6024570,3850,3850,3850,3850,0
20240910,175800,6024570,3850,3850,3850,3850,0
20240910,175700,6024570,3850,3850,3850,3850,0
20240910,175600,6024570,3850,3850,3850,3850,0
20240910,175500,6024570,3850,3850,3850,3850,0
20240910,175400,6024570,3850,3850,3850,3850,0
20240910,175300,6024570,3850,3850,3850,3850,0
20240910,175200,6024570,3850,3850,3850,3850,0
20240910,175100,6024570,3850,3850,3850,3850,0
20240910,175000,6024570,3850,3850,3850,3850,14
20240910,174900,6024570,3850,3850,3850,3850,0
20240910,174800,6024570,3850,3850,3850,3850,0
20240910,174700,6024570,3850,3850,3850,3850,0
20240910,174600,6024570,3850,3850,3850,3850,0
20240910,174500,6024570,3850,3850,3850,3850,0
20240910,174400,6024570,3850,3850,3850,3850,0
20240910,174300,6024570,3850,3850,3850,3850,0
20240910,174200,6024570,3850,3850,3850,3850,0
20240910,174100,6024570,3850,3850,3850,3850,0
20240910,174000,6024570,3850,3850,3850,3850,0
20240910,173900,6024570,3850,3850,3850,3850,0
20240910,173800,6024570,3850,3850,3850,3850,0
20240910,173700,6024570,3850,3850,3850,3850,0
20240910,173600,6024570,3850,3850,3850,3850,0
20240910,173500,6024570,3850,3850,3850,3850,0
20240910,173400,6024570,3850,3850,3850,3850,0
20240910,173300,6024570,3850,3850,3850,3850,0
20240910,173200,6024570,3850,3850,3850,3850,0
20240910,173100,6024570,3850,3850,3850,3850,0
20240910,173000,6024570,3850,3850,3850,3850,0
20240910,172900,6024570,3850,3850,3850,3850,0
20240910,172800,6024570,3850,3850,3850,3850,0
20240910,172700,6024570,3850,3850,3850,3850,0
20240910,172600,6024570,3850,3850,3850,3850,0
20240910,172500,6024570,3850,3850,3850,3850,0
20240910,172400,6024570,3850,3850,3850,3850,0
20240910,172300,6024570,3850,3850,3850,3850,0
20240910,172200,6024570,3850,3850,3850,3850,0
20240910,172100,6024570,3850,3850,3850,3850,0
20240910,172000,6024570,3850,3850,3850,3850,14
20240910,171900,6024570,3850,3850,3850,3850,0
20240910,171800,6024570,3850,3850,3850,3850,0
20240910,171700,6024570,3850,3850,3850,3850,0
20240910,171600,6024570,3850,3850,3850,3850,0
20240910,171500,6024570,3850,3850,3850,3850,0
20240910,171400,6024570,3850,3850,3850,3850,0
20240910,171300,6024570,3850,3850,3850,3850,0
20240910,171200,6024570,3850,3850,3850,3850,0
20240910,171100,6024570,3850,3850,3850,3850,0
20240910,171000,6024570,3850,3850,3850,3850,0
20240910,170900,6024570,3850,3850,3850,3850,0
20240910,170800,6024570,3850,3850,3850,3850,0
20240910,170700,6024570,3850,3850,3850,3850,0
20240910,170600,6024570,3850,3850,3850,3850,0
20240910,170500,6024570,3850,3850,3850,3850,0
20240910,170400,6024570,3850,3850,3850,3850,0
20240910,170300,6024570,3850,3850,3850,3850,0
20240910,170200,6024570,3850,3850,3850,3850,0
20240910,170100,6024570,3850,3850,3850,3850,0
20240910,170000,6024570,3850,3850,3850,3850,0
20240910,165900,6024570,3850,3850,3850,3850,0
20240910,165800,6024570,3850,3850,3850,3850,0
20240910,165700,6024570,3850,3850,3850,3850,0
20240910,165600,6024570,3850,3850,3850,3850,0
20240910,165500,6024570,3850,3850,3850,3850,0
20240910,165400,6024570,3850,3850,3850,3850,0
20240910,165300,6024570,3850,3850,3850,3850,0
20240910,165200,6024570,3850,3850,3850,3850,0
20240910,165100,6024570,3850,3850,3850,3850,0
20240910,165000,6024570,3850,3850,3850,3850,14
20240910,164900,6024570,3850,3850,3850,3850,0
20240910,164800,6024570,3850,3850,3850,3850,0
20240910,164700,6024570,3850,3850,3850,3850,0
20240910,164600,6024570,3850,3850,3850,3850,0
20240910,164500,6024570,3850,3850,3850,3850,0
20240910,164400,6024570,3850,3850,3850,3850,0
20240910,164300,6024570,3850,3850,3850,3850,0
20240910,164200,6024570,3850,3850,3850,3850,0
20240910,164100,6024570,3850,3850,3850,3850,0
20240910,164000,6024570,3850,3850,3850,3850,0
20240910,163900,6024570,3850,3850,3850,3850,0
20240910,163800,6024570,3850,3850,3850,3850,0
20240910,163700,6024570,3850,3850,3850,3850,0
20240910,163600,6024570,3850,3850,3850,3850,0
20240910,163500,6024570,3850,3850,3850,3850,0
20240910,163400,6024570,3850,3850,3850,3850,0
20240910,163300,6024570,3850,3850,3850,3850,0
20240910,163200,6024570,3850,3850,3850,3850,0
20240910,163100,6024570,3850,3850,3850,3850,0
20240910,163000,6024570,3850,3850,3850,3850,0
20240910,162900,6024570,3850,3850,3850,3850,0
20240910,162800,6024570,3850,3850,3850,3850,0
20240910,162700,6024570,3850,3850,3850,3850,0
20240910,162600,6024570,3850,3850,3850,3850,0
20240910,162500,6024570,3850,3850,3850,3850,0
20240910,162400,6024570,3850,3850,3850,3850,0
20240910,162300,6024570,3850,3850,3850,3850,0
20240910,162200,6024570,3850,3850,3850,3850,0
20240910,162100,6024570,3850,3850,3850,3850,0
20240910,162000,6024570,3850,3850,3850,3850,14
20240910,161900,6024570,3850,3850,3850,3850,0
20240910,161800,6024570,3850,3850,3850,3850,0
20240910,161700,6024570,3850,3850,3850,3850,0
20240910,161600,6024570,3850,3850,3850,3850,0
20240910,161500,6024570,3850,3850,3850,3850,0
20240910,161400,6024570,3850,3850,3850,3850,0
20240910,161300,6024570,3850,3850,3850,3850,0
20240910,161200,6024570,3850,3850,3850,3850,0
20240910,161100,6024570,3850,3850,3850,3850,0
20240910,161000,6024570,3850,3850,3850,3850,0
20240910,160900,6024570,3850,3850,3850,3850,0
20240910,160800,6024570,3850,3850,3850,3850,0
20240910,160700,6024570,3850,3850,3850,3850,0
20240910,160600,6024570,3850,3850,3850,3850,0
20240910,160500,6024570,3850,3850,3850,3850,0
20240910,160400,6024570,3850,3850,3850,3850,0
20240910,160300,6024570,3850,3850,3850,3850,0
20240910,160200,6024570,3850,3850,3850,3850,0
20240910,160100,6024570,3850,3850,3850,3850,0
20240910,160000,6024570,3850,3850,3850,3850,0
20240910,155900,6024570,3850,3850,3850,3850,0
20240910,155800,6024570,3850,3850,3850,3850,0
20240910,155700,6024570,3850,3850,3850,3850,0
20240910,155600,6024570,3850,3850,3850,3850,0
20240910,155500,6024570,3850,3850,3850,3850,0
20240910,155400,6024570,3850,3850,3850,3850,0
20240910,155300,6024570,3850,3850,3850,3850,0
20240910,155200,6024570,3850,3850,3850,3850,0
20240910,155100,6024570,3850,3850,3850,3850,0
20240910,155000,6024570,3850,3850,3850,3850,14
20240910,154900,6024570,3850,3850,3850,3850,0
20240910,154800,6024570,3850,3850,3850,3850,0
20240910,154700,6024570,3850,3850,3850,3850,0
20240910,154600,6024570,3850,3850,3850,3850,0
20240910,154500,6024570,3850,3850,3850,3850,0
20240910,154400,6024570,3850,3850,3850,3850,0
20240910,154300,6024570,3850,3850,3850,3850,0
20240910,154200,6024570,3850,3850,3850,3850,0
20240910,154100,6024570,3850,3850,3850,3850,0
20240910,154000,6024570,3850,3850,3850,3850,0
20240910,153900,6024570,3850,3850,3850,3850,0
20240910,153800,6024570,3850,3850,3850,3850,0
20240910,153700,6024570,3850,3850,3850,3850,0
20240910,153600,6024570,3850,3850,3850,3850,0
20240910,153500,6024570,3850,3850,3850,3850,0
20240910,153400,6024570,3850,3850,3850,3850,0
20240910,153300,6024570,3850,3850,3850,3850,0
20240910,153200,6024570,3850,3850,3850,3850,0
20240910,153100,6024570,3850,3850,3850,3850,0
20240910,153000,6024570,3850,3850,3850,3850,14
20240910,152900,5970670,3850,3850,3850,3850,0
20240910,152800,5970670,3850,3850,3850,3850,0
20240910,152700,5970670,3850,3850,3850,3850,0
20240910,152600,5970670,3850,3850,3850,3850,0
20240910,152500,5970670,3850,3850,3850,3850,0
20240910,152400,5970670,3850,3850,3850,3850,0
20240910,152300,5970670,3850,3850,3850,3850,0
20240910,152200,5970670,3850,3850,3850,3850,0
20240910,152100,5970670,3850,3850,3850,3850,0
20240910,152000,5970670,3850,3850,3850,3850,0
20240910,151900,5970670,3850,3850,3850,3850,0
20240910,151800,5970670,3850,3850,3850,3850,66
20240910,151700,5716570,3870,3870,3870,3870,0
20240910,151600,5716570,3870,3870,3870,3870,0
20240910,151500,5716570,3870,3870,3870,3870,0
20240910,151400,5716570,3870,3870,3870,3870,0
20240910,151300,5716570,3870,3870,3870,3870,0
20240910,151200,5716570,3870,3870,3870,3870,0
20240910,151100,5716570,3870,3870,3870,3870,0
20240910,151000,5716570,3870,3870,3870,3870,0
20240910,150900,5716570,3870,3870,3870,3870,0
20240910,150800,5716570,3870,3870,3870,3870,0
20240910,150700,5716570,3870,3870,3870,3870,0
20240910,150600,5716570,3870,3870,3870,3870,0
20240910,150500,5716570,3870,3870,3870,3870,0
20240910,150400,5716570,3870,3860,3870,3860,3
20240910,150300,5704975,3850,3850,3850,3850,20
20240910,150200,5627975,3850,3850,3850,3850,9
20240910,150100,5593325,3855,3855,3855,3855,0
20240910,150000,5593325,3855,3855,3855,3855,42
20240910,145900,5431415,3855,3855,3855,3855,0
20240910,145800,5431415,3855,3855,3855,3855,0
20240910,145700,5431415,3855,3855,3855,3855,0
20240910,145600,5431415,3855,3855,3855,3855,0
20240910,145500,5431415,3855,3855,3855,3855,0
20240910,145400,5431415,3855,3855,3855,3855,0
20240910,145300,5431415,3855,3855,3855,3855,0
20240910,145200,5431415,3855,3855,3855,3855,0
20240910,145100,5431415,3855,3855,3855,3855,0
20240910,145000,5431415,3855,3855,3855,3855,0
20240910,144900,5431415,3855,3855,3855,3855,0
20240910,144800,5431415,3855,3855,3855,3855,0
20240910,144700,5431415,3855,3855,3855,3855,0
20240910,144600,5431415,3855,3855,3855,3855,0
20240910,144500,5431415,3855,3855,3855,3855,0
20240910,144400,5431415,3855,3855,3855,3855,0
20240910,144300,5431415,3855,3855,3855,3855,0
20240910,144200,5431415,3855,3855,3855,3855,0
20240910,144100,5431415,3855,3855,3855,3855,0
20240910,144000,5431415,3855,3855,3855,3855,0
20240910,143900,5431415,3855,3855,3855,3855,0
20240910,143800,5431415,3855,3855,3855,3855,0
20240910,143700,5431415,3855,3855,3855,3855,0
20240910,143600,5431415,3855,3855,3855,3855,0
20240910,143500,5431415,3855,3855,3855,3855,0
20240910,143400,5431415,3855,3855,3855,3855,0
20240910,143300,5431415,3855,3855,3855,3855,0
20240910,143200,5431415,3855,3855,3855,3855,0
20240910,143100,5431415,3855,3855,3855,3855,0
20240910,143000,5431415,3855,3855,3855,3855,0
20240910,142900,5431415,3855,3855,3855,3855,1
20240910,142800,5427560,3855,3855,3855,3855,0
20240910,142700,5427560,3855,3855,3855,3855,0
20240910,142600,5427560,3855,3855,3855,3855,0
20240910,142500,5427560,3855,3855,3855,3855,0
20240910,142400,5427560,3855,3855,3855,3855,0
20240910,142300,5427560,3855,3855,3855,3855,0
20240910,142200,5427560,3855,3855,3855,3855,0
20240910,142100,5427560,3855,3855,3855,3855,0
20240910,142000,5427560,3855,3855,3855,3855,0
20240910,141900,5427560,3855,3855,3855,3855,0
20240910,141800,5427560,3855,3855,3855,3855,0
20240910,141700,5427560,3855,3855,3855,3855,0
20240910,141600,5427560,3855,3855,3855,3855,0
20240910,141500,5427560,3855,3855,3855,3855,0
20240910,141400,5427560,3855,3855,3855,3855,0
20240910,141300,5427560,3855,3855,3855,3855,0
20240910,141200,5427560,3855,3855,3855,3855,0
20240910,141100,5427560,3855,3855,3855,3855,0
20240910,141000,5427560,3855,3855,3855,3855,70
20240910,140900,5157710,3850,3850,3850,3850,0
20240910,140800,5157710,3850,3850,3850,3850,0
20240910,140700,5157710,3850,3850,3850,3850,0
20240910,140600,5157710,3850,3850,3850,3850,0
20240910,140500,5157710,3850,3850,3850,3850,0
20240910,140400,5157710,3850,3850,3850,3850,0
20240910,140300,5157710,3850,3850,3850,3850,0
20240910,140200,5157710,3850,3850,3850,3850,0
20240910,140100,5157710,3850,3850,3850,3850,0
20240910,140000,5157710,3850,3850,3850,3850,0
20240910,135900,5157710,3850,3850,3850,3850,0
20240910,135800,5157710,3850,3850,3850,3850,0
20240910,135700,5157710,3850,3850,3850,3850,0
20240910,135600,5157710,3850,3850,3850,3850,0
20240910,135500,5157710,3850,3850,3850,3850,0
20240910,135400,5157710,3850,3850,3850,3850,0
20240910,135300,5157710,3850,3850,3850,3850,0
20240910,135200,5157710,3850,3850,3850,3850,0
20240910,135100,5157710,3850,3850,3850,3850,0
20240910,135000,5157710,3850,3850,3850,3850,0
20240910,134900,5157710,3850,3850,3850,3850,0
20240910,134800,5157710,3850,3850,3850,3850,0
20240910,134700,5157710,3850,3850,3850,3850,0
20240910,134600,5157710,3850,3850,3850,3850,0
20240910,134500,5157710,3850,3850,3850,3850,0
20240910,134400,5157710,3850,3850,3850,3850,0
20240910,134300,5157710,3850,3850,3850,3850,0
20240910,134200,5157710,3850,3850,3850,3850,0
20240910,134100,5157710,3850,3850,3850,3850,0
20240910,134000,5157710,3850,3850,3850,3850,0
20240910,133900,5157710,3850,3850,3850,3850,0
20240910,133800,5157710,3850,3850,3850,3850,0
20240910,133700,5157710,3850,3850,3850,3850,0
20240910,133600,5157710,3850,3850,3850,3850,0
20240910,133500,5157710,3850,3850,3850,3850,0
20240910,133400,5157710,3850,3850,3850,3850,0
20240910,133300,5157710,3850,3850,3850,3850,0
20240910,133200,5157710,3850,3850,3850,3850,0
20240910,133100,5157710,3850,3850,3850,3850,0
20240910,133000,5157710,3850,3850,3850,3850,0
20240910,132900,5157710,3850,3850,3850,3850,0
20240910,132800,5157710,3850,3850,3850,3850,0
20240910,132700,5157710,3850,3850,3850,3850,0
20240910,132600,5157710,3850,3850,3850,3850,0
20240910,132500,5157710,3850,3850,3850,3850,0
20240910,132400,5157710,3850,3850,3850,3850,0
20240910,132300,5157710,3850,3850,3850,3850,0
20240910,132200,5157710,3850,3850,3850,3850,0
20240910,132100,5157710,3850,3850,3850,3850,0
20240910,132000,5157710,3850,3850,3850,3850,0
20240910,131900,5157710,3850,3850,3850,3850,0
20240910,131800,5157710,3850,3850,3850,3850,0
20240910,131700,5157710,3850,3850,3850,3850,0
20240910,131600,5157710,3850,3850,3850,3850,0
20240910,131500,5157710,3850,3850,3850,3850,0
20240910,131400,5157710,3850,3850,3850,3850,0
20240910,131300,5157710,3850,3850,3850,3850,0
20240910,131200,5157710,3850,3850,3850,3850,0
20240910,131100,5157710,3850,3850,3850,3850,0
20240910,131000,5157710,3850,3850,3850,3850,0
20240910,130900,5157710,3850,3850,3850,3850,0
20240910,130800,5157710,3850,3850,3850,3850,0
20240910,130700,5157710,3850,3850,3850,3850,0
20240910,130600,5157710,3850,3850,3850,3850,0
20240910,130500,5157710,3850,3850,3850,3850,0
20240910,130400,5157710,3850,3850,3850,3850,0
20240910,130300,5157710,3850,3850,3850,3850,0
20240910,130200,5157710,3850,3850,3850,3850,0
20240910,130100,5157710,3850,3850,3850,3850,0
20240910,130000,5157710,3850,3850,3850,3850,0
20240910,125900,5157710,3850,3850,3850,3850,0
20240910,125800,5157710,3850,3850,3850,3850,0
20240910,125700,5157710,3850,3850,3850,3850,0
20240910,125600,5157710,3850,3850,3850,3850,0
20240910,125500,5157710,3850,3850,3850,3850,0
20240910,125400,5157710,3850,3850,3850,3850,0
20240910,125300,5157710,3850,3850,3850,3850,0
20240910,125200,5157710,3850,3850,3850,3850,0
20240910,125100,5157710,3850,3850,3850,3850,0
20240910,125000,5157710,3850,3850,3850,3850,0
20240910,124900,5157710,3850,3850,3850,3850,0
20240910,124800,5157710,3850,3850,3850,3850,0
20240910,124700,5157710,3850,3850,3850,3850,0
20240910,124600,5157710,3850,3850,3850,3850,0
20240910,124500,5157710,3850,3850,3850,3850,0
20240910,124400,5157710,3850,3850,3850,3850,0
20240910,124300,5157710,3850,3850,3850,3850,0
20240910,124200,5157710,3850,3850,3850,3850,0
20240910,124100,5157710,3850,3850,3850,3850,0
20240910,124000,5157710,3850,3850,3850,3850,0
20240910,123900,5157710,3850,3850,3850,3850,0
20240910,123800,5157710,3850,3850,3850,3850,0
20240910,123700,5157710,3850,3850,3850,3850,0
20240910,123600,5157710,3850,3850,3850,3850,0
20240910,123500,5157710,3850,3850,3850,3850,0
20240910,123400,5157710,3850,3850,3850,3850,0
20240910,123300,5157710,3850,3850,3850,3850,0
20240910,123200,5157710,3850,3850,3850,3850,0
20240910,123100,5157710,3850,3850,3850,3850,0
20240910,123000,5157710,3850,3850,3850,3850,0
20240910,122900,5157710,3850,3850,3850,3850,0
20240910,122800,5157710,3850,3850,3850,3850,0
20240910,122700,5157710,3850,3850,3850,3850,0
20240910,122600,5157710,3850,3850,3850,3850,0
20240910,122500,5157710,3850,3850,3850,3850,0
20240910,122400,5157710,3850,3850,3850,3850,0
20240910,122300,5157710,3850,3850,3850,3850,0
20240910,122200,5157710,3850,3850,3850,3850,0
20240910,122100,5157710,3850,3850,3850,3850,0
20240910,122000,5157710,3850,3850,3850,3850,0
20240910,121900,5157710,3850,3850,3850,3850,0
20240910,121800,5157710,3850,3850,3850,3850,0
20240910,121700,5157710,3850,3850,3850,3850,0
20240910,121600,5157710,3850,3850,3850,3850,0
20240910,121500,5157710,3850,3850,3850,3850,0
20240910,121400,5157710,3850,3850,3850,3850,0
20240910,121300,5157710,3850,3850,3850,3850,0
20240910,121200,5157710,3850,3850,3850,3850,0
20240910,121100,5157710,3850,3850,3850,3850,0
20240910,121000,5157710,3850,3850,3850,3850,0
20240910,120900,5157710,3850,3850,3850,3850,0
20240910,120800,5157710,3850,3850,3850,3850,0
20240910,120700,5157710,3850,3850,3850,3850,0
20240910,120600,5157710,3850,3850,3850,3850,0
20240910,120500,5157710,3850,3850,3850,3850,0
20240910,120400,5157710,3850,3850,3850,3850,0
20240910,120300,5157710,3850,3850,3850,3850,0
20240910,120200,5157710,3850,3850,3850,3850,0
20240910,120100,5157710,3850,3850,3850,3850,0
20240910,120000,5157710,3850,3850,3850,3850,0
20240910,115900,5157710,3850,3850,3850,3850,10
20240910,115800,5119210,3850,3850,3850,3850,0
20240910,115700,5119210,3850,3850,3850,3850,0
20240910,115600,5119210,3850,3850,3850,3850,0
20240910,115500,5119210,3850,3850,3850,3850,0
20240910,115400,5119210,3850,3850,3850,3850,0
20240910,115300,5119210,3850,3850,3850,3850,0
20240910,115200,5119210,3850,3850,3850,3850,0
20240910,115100,5119210,3850,3850,3850,3850,1
20240910,115000,5115360,3895,3895,3895,3895,0
20240910,114900,5115360,3895,3895,3895,3895,0
20240910,114800,5115360,3895,3895,3895,3895,0
20240910,114700,5115360,3895,3895,3895,3895,1
20240910,114600,5111465,3895,3895,3895,3895,0
20240910,114500,5111465,3895,3895,3895,3895,0
20240910,114400,5111465,3895,3895,3895,3895,4
20240910,114300,5095885,3895,3895,3895,3895,0
20240910,114200,5095885,3895,3895,3895,3895,6
20240910,114100,5072515,3900,3900,3900,3900,0
20240910,114000,5072515,3900,3900,3900,3900,0
20240910,113900,5072515,3900,3900,3900,3900,0
20240910,113800,5072515,3900,3900,3900,3900,0
20240910,113700,5072515,3900,3900,3900,3900,0
20240910,113600,5072515,3900,3900,3900,3900,0
20240910,113500,5072515,3900,3900,3900,3900,0
20240910,113400,5072515,3900,3865,3900,3865,150
20240910,113300,4489045,3865,3865,3865,3865,0
20240910,113200,4489045,3865,3865,3865,3865,6
20240910,113100,4465855,3865,3865,3865,3865,0
20240910,113000,4465855,3865,3865,3865,3865,0
20240910,112900,4465855,3865,3865,3865,3865,0
20240910,112800,4465855,3865,3865,3865,3865,0
20240910,112700,4465855,3865,3865,3865,3865,0
20240910,112600,4465855,3865,3865,3865,3865,0
20240910,112500,4465855,3865,3865,3865,3865,49
20240910,112400,4276470,3860,3860,3860,3860,0
20240910,112300,4276470,3860,3860,3860,3860,0
20240910,112200,4276470,3860,3860,3860,3860,197
20240910,112100,3516050,3865,3865,3865,3865,0
20240910,112000,3516050,3865,3865,3865,3865,0
20240910,111900,3516050,3865,3865,3865,3865,0
20240910,111800,3516050,3865,3865,3865,3865,0
20240910,111700,3516050,3865,3865,3865,3865,0
20240910,111600,3516050,3865,3865,3865,3865,0
20240910,111500,3516050,3865,3865,3865,3865,0
20240910,111400,3516050,3865,3865,3865,3865,0
20240910,111300,3516050,3865,3865,3865,3865,0
20240910,111200,3516050,3865,3865,3865,3865,0
20240910,111100,3516050,3865,3865,3865,3865,0
20240910,111000,3516050,3865,3865,3865,3865,0
20240910,110900,3516050,3865,3865,3865,3865,0
20240910,110800,3516050,3865,3865,3865,3865,0
20240910,110700,3516050,3865,3865,3865,3865,0
20240910,110600,3516050,3865,3865,3865,3865,10
20240910,110500,3477400,3870,3870,3870,3870,0
20240910,110400,3477400,3870,3870,3870,3870,0
20240910,110300,3477400,3870,3870,3870,3870,0
20240910,110200,3477400,3870,3870,3870,3870,6
20240910,110100,3454180,3870,3870,3870,3870,0
20240910,110000,3454180,3870,3870,3870,3870,48
20240910,105900,3268420,3870,3870,3870,3870,0
20240910,105800,3268420,3870,3870,3870,3870,0
20240910,105700,3268420,3870,3870,3870,3870,0
20240910,105600,3268420,3870,3870,3870,3870,0
20240910,105500,3268420,3870,3870,3870,3870,0
20240910,105400,3268420,3870,3870,3870,3870,0
20240910,105300,3268420,3870,3870,3870,3870,0
20240910,105200,3268420,3870,3870,3870,3870,6
20240910,105100,3245200,3865,3865,3865,3865,0
20240910,105000,3245200,3865,3865,3865,3865,0
20240910,104900,3245200,3865,3865,3865,3865,0
20240910,104800,3245200,3865,3865,3865,3865,0
20240910,104700,3245200,3865,3865,3865,3865,0
20240910,104600,3245200,3865,3865,3865,3865,0
20240910,104500,3245200,3865,3865,3865,3865,0
20240910,104400,3245200,3865,3865,3865,3865,0
20240910,104300,3245200,3865,3865,3865,3865,0
20240910,104200,3245200,3865,3865,3865,3865,0
20240910,104100,3245200,3865,3865,3865,3865,0
20240910,104000,3245200,3865,3865,3865,3865,0
20240910,103900,3245200,3865,3865,3865,3865,0
20240910,103800,3245200,3865,3865,3865,3865,0
20240910,103700,3245200,3865,3865,3865,3865,0
20240910,103600,3245200,3865,3865,3865,3865,13
20240910,103500,3194955,3865,3865,3865,3865,0
20240910,103400,3194955,3865,3865,3865,3865,0
20240910,103300,3194955,3865,3865,3865,3865,0
20240910,103200,3194955,3865,3865,3865,3865,0
20240910,103100,3194955,3865,3865,3865,3865,163
20240910,103000,2564960,3865,3865,3865,3865,0
20240910,102900,2564960,3865,3865,3865,3865,0
20240910,102800,2564960,3865,3865,3865,3865,0
20240910,102700,2564960,3865,3865,3865,3865,0
20240910,102600,2564960,3865,3865,3865,3865,0
20240910,102500,2564960,3865,3865,3865,3865,0
20240910,102400,2564960,3865,3865,3865,3865,0
20240910,102300,2564960,3865,3865,3865,3865,0
20240910,102200,2564960,3865,3865,3865,3865,0
20240910,102100,2564960,3865,3865,3865,3865,0
20240910,102000,2564960,3865,3865,3865,3865,0
20240910,101900,2564960,3865,3865,3865,3865,0
20240910,101800,2564960,3865,3865,3865,3865,0
20240910,101700,2564960,3865,3865,3865,3865,0
20240910,101600,2564960,3865,3865,3865,3865,0
20240910,101500,2564960,3865,3865,3865,3865,0
20240910,101400,2564960,3865,3865,3865,3865,0
20240910,101300,2564960,3865,3865,3865,3865,0
20240910,101200,2564960,3865,3865,3865,3865,0
20240910,101100,2564960,3865,3865,3865,3865,0
20240910,101000,2564960,3865,3865,3865,3865,0
20240910,100900,2564960,3865,3865,3865,3865,0
20240910,100800,2564960,3865,3865,3865,3865,0
20240910,100700,2564960,3865,3865,3865,3865,0
20240910,100600,2564960,3865,3865,3865,3865,17
20240910,100500,2499255,3870,3870,3870,3870,4
20240910,100400,2483775,3870,3870,3870,3870,0
20240910,100300,2483775,3870,3880,3880,3870,70
20240910,100200,2212680,3875,3875,3875,3875,0
20240910,100100,2212680,3875,3905,3905,3875,20
20240910,100000,2135000,3870,3870,3870,3870,0
20240910,095900,2135000,3870,3870,3870,3870,0
20240910,095800,2135000,3870,3870,3870,3870,0
20240910,095700,2135000,3870,3870,3870,3870,0
20240910,095600,2135000,3870,3870,3870,3870,0
20240910,095500,2135000,3870,3870,3870,3870,0
20240910,095400,2135000,3870,3870,3870,3870,0
20240910,095300,2135000,3870,3870,3870,3870,0
20240910,095200,2135000,3870,3870,3870,3870,0
20240910,095100,2135000,3870,3870,3870,3870,0
20240910,095000,2135000,3870,3870,3870,3870,0
20240910,094900,2135000,3870,3870,3870,3870,0
20240910,094800,2135000,3870,3870,3870,3870,0
20240910,094700,2135000,3870,3870,3870,3870,0
20240910,094600,2135000,3870,3870,3870,3870,0
20240910,094500,2135000,3870,3870,3870,3870,0
20240910,094400,2135000,3870,3870,3870,3870,0
20240910,094300,2135000,3870,3870,3870,3870,0
20240910,094200,2135000,3870,3870,3870,3870,0
20240910,094100,2135000,3870,3870,3870,3870,0
20240910,094000,2135000,3870,3870,3870,3870,0
20240910,093900,2135000,3870,3870,3870,3870,0
20240910,093800,2135000,3870,3870,3870,3870,0
20240910,093700,2135000,3870,3870,3870,3870,0
20240910,093600,2135000,3870,3870,3870,3870,0
20240910,093500,2135000,3870,3870,3870,3870,0
20240910,093400,2135000,3870,3870,3870,3870,0
20240910,093300,2135000,3870,3870,3870,3870,0
20240910,093200,2135000,3870,3870,3870,3870,0
20240910,093100,2135000,3870,3870,3870,3870,0
20240910,093000,2135000,3870,3870,3870,3870,0
20240910,092900,2135000,3870,3870,3870,3870,0
20240910,092800,2135000,3870,3870,3870,3870,0
20240910,092700,2135000,3870,3870,3870,3870,0
20240910,092600,2135000,3870,3870,3870,3870,0
20240910,092500,2135000,3870,3870,3870,3870,7
20240910,092400,2107910,3870,3870,3870,3870,0
20240910,092300,2107910,3870,3870,3870,3870,0
20240910,092200,2107910,3870,3870,3870,3870,0
20240910,092100,2107910,3870,3870,3870,3870,0
20240910,092000,2107910,3870,3875,3875,3870,6
20240910,091900,2084680,3865,3865,3865,3865,0
20240910,091800,2084680,3865,3865,3865,3865,0
20240910,091700,2084680,3865,3865,3865,3865,1
20240910,091600,2080815,3865,3865,3865,3865,0
20240910,091500,2080815,3865,3865,3865,3865,0
20240910,091400,2080815,3865,3865,3865,3865,0
20240910,091300,2080815,3865,3865,3865,3865,0
20240910,091200,2080815,3865,3865,3865,3865,0
20240910,091100,2080815,3865,3865,3865,3865,3
20240910,091000,2069220,3845,3845,3845,3845,0
20240910,090900,2069220,3845,3845,3845,3845,0
20240910,090800,2069220,3845,3845,3845,3845,0
20240910,090700,2069220,3845,3845,3845,3845,1
20240910,090600,2065375,3845,3845,3845,3845,0
20240910,090500,2065375,3845,3845,3845,3845,0
20240910,090400,2065375,3845,3845,3845,3845,10
20240910,090300,2026925,3845,3845,3845,3845,314
20240910,090200,819595,3845,3845,3845,3845,0
20240910,090100,819595,3845,3845,3845,3845,38
20240910,090000,673485,3805,3805,3805,3805,177