KissMeData/080470/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,195500,12390430,4075,4075,4075,4075,15
20240923,195400,12390430,4075,4075,4075,4075,0
20240923,195300,12390430,4075,4075,4075,4075,0
20240923,195200,12390430,4075,4075,4075,4075,0
20240923,195100,12390430,4075,4075,4075,4075,0
20240923,195000,12390430,4075,4075,4075,4075,0
20240923,194900,12390430,4075,4075,4075,4075,0
20240923,194800,12390430,4075,4075,4075,4075,0
20240923,194700,12390430,4075,4075,4075,4075,0
20240923,194600,12390430,4075,4075,4075,4075,0
20240923,194500,12390430,4075,4075,4075,4075,0
20240923,194400,12390430,4075,4075,4075,4075,0
20240923,194300,12390430,4075,4075,4075,4075,0
20240923,194200,12390430,4075,4075,4075,4075,0
20240923,194100,12390430,4075,4075,4075,4075,0
20240923,194000,12390430,4075,4075,4075,4075,0
20240923,193900,12390430,4075,4075,4075,4075,0
20240923,193800,12390430,4075,4075,4075,4075,0
20240923,193700,12390430,4075,4075,4075,4075,0
20240923,193600,12390430,4075,4075,4075,4075,0
20240923,193500,12390430,4075,4075,4075,4075,0
20240923,193400,12390430,4075,4075,4075,4075,0
20240923,193300,12390430,4075,4075,4075,4075,0
20240923,193200,12390430,4075,4075,4075,4075,0
20240923,193100,12390430,4075,4075,4075,4075,0
20240923,193000,12390430,4075,4075,4075,4075,0
20240923,192900,12390430,4075,4075,4075,4075,0
20240923,192800,12390430,4075,4075,4075,4075,0
20240923,192700,12390430,4075,4075,4075,4075,0
20240923,192600,12390430,4075,4075,4075,4075,0
20240923,192500,12390430,4075,4075,4075,4075,15
20240923,192400,12390430,4075,4075,4075,4075,0
20240923,192300,12390430,4075,4075,4075,4075,0
20240923,192200,12390430,4075,4075,4075,4075,0
20240923,192100,12390430,4075,4075,4075,4075,0
20240923,192000,12390430,4075,4075,4075,4075,0
20240923,191900,12390430,4075,4075,4075,4075,0
20240923,191800,12390430,4075,4075,4075,4075,0
20240923,191700,12390430,4075,4075,4075,4075,0
20240923,191600,12390430,4075,4075,4075,4075,0
20240923,191500,12390430,4075,4075,4075,4075,0
20240923,191400,12390430,4075,4075,4075,4075,0
20240923,191300,12390430,4075,4075,4075,4075,0
20240923,191200,12390430,4075,4075,4075,4075,0
20240923,191100,12390430,4075,4075,4075,4075,0
20240923,191000,12390430,4075,4075,4075,4075,0
20240923,190900,12390430,4075,4075,4075,4075,0
20240923,190800,12390430,4075,4075,4075,4075,0
20240923,190700,12390430,4075,4075,4075,4075,0
20240923,190600,12390430,4075,4075,4075,4075,0
20240923,190500,12390430,4075,4075,4075,4075,0
20240923,190400,12390430,4075,4075,4075,4075,0
20240923,190300,12390430,4075,4075,4075,4075,0
20240923,190200,12390430,4075,4075,4075,4075,0
20240923,190100,12390430,4075,4075,4075,4075,0
20240923,190000,12390430,4075,4075,4075,4075,0
20240923,185900,12390430,4075,4075,4075,4075,0
20240923,185800,12390430,4075,4075,4075,4075,0
20240923,185700,12390430,4075,4075,4075,4075,0
20240923,185600,12390430,4075,4075,4075,4075,0
20240923,185500,12390430,4075,4075,4075,4075,15
20240923,185400,12390430,4075,4075,4075,4075,0
20240923,185300,12390430,4075,4075,4075,4075,0
20240923,185200,12390430,4075,4075,4075,4075,0
20240923,185100,12390430,4075,4075,4075,4075,0
20240923,185000,12390430,4075,4075,4075,4075,0
20240923,184900,12390430,4075,4075,4075,4075,0
20240923,184800,12390430,4075,4075,4075,4075,0
20240923,184700,12390430,4075,4075,4075,4075,0
20240923,184600,12390430,4075,4075,4075,4075,0
20240923,184500,12390430,4075,4075,4075,4075,0
20240923,184400,12390430,4075,4075,4075,4075,0
20240923,184300,12390430,4075,4075,4075,4075,0
20240923,184200,12390430,4075,4075,4075,4075,0
20240923,184100,12390430,4075,4075,4075,4075,0
20240923,184000,12390430,4075,4075,4075,4075,0
20240923,183900,12390430,4075,4075,4075,4075,0
20240923,183800,12390430,4075,4075,4075,4075,0
20240923,183700,12390430,4075,4075,4075,4075,0
20240923,183600,12390430,4075,4075,4075,4075,0
20240923,183500,12390430,4075,4075,4075,4075,0
20240923,183400,12390430,4075,4075,4075,4075,0
20240923,183300,12390430,4075,4075,4075,4075,0
20240923,183200,12390430,4075,4075,4075,4075,0
20240923,183100,12390430,4075,4075,4075,4075,0
20240923,183000,12390430,4075,4075,4075,4075,0
20240923,182900,12390430,4075,4075,4075,4075,0
20240923,182800,12390430,4075,4075,4075,4075,0
20240923,182700,12390430,4075,4075,4075,4075,0
20240923,182600,12390430,4075,4075,4075,4075,0
20240923,182500,12390430,4075,4075,4075,4075,15
20240923,182400,12390430,4075,4075,4075,4075,0
20240923,182300,12390430,4075,4075,4075,4075,0
20240923,182200,12390430,4075,4075,4075,4075,0
20240923,182100,12390430,4075,4075,4075,4075,0
20240923,182000,12390430,4075,4075,4075,4075,0
20240923,181900,12390430,4075,4075,4075,4075,0
20240923,181800,12390430,4075,4075,4075,4075,0
20240923,181700,12390430,4075,4075,4075,4075,0
20240923,181600,12390430,4075,4075,4075,4075,0
20240923,181500,12390430,4075,4075,4075,4075,0
20240923,181400,12390430,4075,4075,4075,4075,0
20240923,181300,12390430,4075,4075,4075,4075,0
20240923,181200,12390430,4075,4075,4075,4075,0
20240923,181100,12390430,4075,4075,4075,4075,0
20240923,181000,12390430,4075,4075,4075,4075,0
20240923,180900,12390430,4075,4075,4075,4075,0
20240923,180800,12390430,4075,4075,4075,4075,0
20240923,180700,12390430,4075,4075,4075,4075,0
20240923,180600,12390430,4075,4075,4075,4075,0
20240923,180500,12390430,4075,4075,4075,4075,0
20240923,180400,12390430,4075,4075,4075,4075,0
20240923,180300,12390430,4075,4075,4075,4075,0
20240923,180200,12390430,4075,4075,4075,4075,0
20240923,180100,12390430,4075,4075,4075,4075,0
20240923,180000,12390430,4075,4075,4075,4075,0
20240923,175900,12390430,4075,4075,4075,4075,0
20240923,175800,12390430,4075,4075,4075,4075,0
20240923,175700,12390430,4075,4075,4075,4075,0
20240923,175600,12390430,4075,4075,4075,4075,0
20240923,175500,12390430,4075,4075,4075,4075,15
20240923,175400,12390430,4075,4075,4075,4075,0
20240923,175300,12390430,4075,4075,4075,4075,0
20240923,175200,12390430,4075,4075,4075,4075,0
20240923,175100,12390430,4075,4075,4075,4075,0
20240923,175000,12390430,4075,4075,4075,4075,0
20240923,174900,12390430,4075,4075,4075,4075,0
20240923,174800,12390430,4075,4075,4075,4075,0
20240923,174700,12390430,4075,4075,4075,4075,0
20240923,174600,12390430,4075,4075,4075,4075,0
20240923,174500,12390430,4075,4075,4075,4075,0
20240923,174400,12390430,4075,4075,4075,4075,0
20240923,174300,12390430,4075,4075,4075,4075,0
20240923,174200,12390430,4075,4075,4075,4075,0
20240923,174100,12390430,4075,4075,4075,4075,0
20240923,174000,12390430,4075,4075,4075,4075,0
20240923,173900,12390430,4075,4075,4075,4075,0
20240923,173800,12390430,4075,4075,4075,4075,0
20240923,173700,12390430,4075,4075,4075,4075,0
20240923,173600,12390430,4075,4075,4075,4075,0
20240923,173500,12390430,4075,4075,4075,4075,0
20240923,173400,12390430,4075,4075,4075,4075,0
20240923,173300,12390430,4075,4075,4075,4075,0
20240923,173200,12390430,4075,4075,4075,4075,0
20240923,173100,12390430,4075,4075,4075,4075,0
20240923,173000,12390430,4075,4075,4075,4075,0
20240923,172900,12390430,4075,4075,4075,4075,0
20240923,172800,12390430,4075,4075,4075,4075,0
20240923,172700,12390430,4075,4075,4075,4075,0
20240923,172600,12390430,4075,4075,4075,4075,0
20240923,172500,12390430,4075,4075,4075,4075,15
20240923,172400,12390430,4075,4075,4075,4075,0
20240923,172300,12390430,4075,4075,4075,4075,0
20240923,172200,12390430,4075,4075,4075,4075,0
20240923,172100,12390430,4075,4075,4075,4075,0
20240923,172000,12390430,4075,4075,4075,4075,0
20240923,171900,12390430,4075,4075,4075,4075,0
20240923,171800,12390430,4075,4075,4075,4075,0
20240923,171700,12390430,4075,4075,4075,4075,0
20240923,171600,12390430,4075,4075,4075,4075,0
20240923,171500,12390430,4075,4075,4075,4075,0
20240923,171400,12390430,4075,4075,4075,4075,0
20240923,171300,12390430,4075,4075,4075,4075,0
20240923,171200,12390430,4075,4075,4075,4075,0
20240923,171100,12390430,4075,4075,4075,4075,0
20240923,171000,12390430,4075,4075,4075,4075,0
20240923,170900,12390430,4075,4075,4075,4075,0
20240923,170800,12390430,4075,4075,4075,4075,0
20240923,170700,12390430,4075,4075,4075,4075,0
20240923,170600,12390430,4075,4075,4075,4075,0
20240923,170500,12390430,4075,4075,4075,4075,0
20240923,170400,12390430,4075,4075,4075,4075,0
20240923,170300,12390430,4075,4075,4075,4075,0
20240923,170200,12390430,4075,4075,4075,4075,0
20240923,170100,12390430,4075,4075,4075,4075,0
20240923,170000,12390430,4075,4075,4075,4075,0
20240923,165900,12390430,4075,4075,4075,4075,0
20240923,165800,12390430,4075,4075,4075,4075,0
20240923,165700,12390430,4075,4075,4075,4075,0
20240923,165600,12390430,4075,4075,4075,4075,0
20240923,165500,12390430,4075,4075,4075,4075,15
20240923,165400,12390430,4075,4075,4075,4075,0
20240923,165300,12390430,4075,4075,4075,4075,0
20240923,165200,12390430,4075,4075,4075,4075,0
20240923,165100,12390430,4075,4075,4075,4075,0
20240923,165000,12390430,4075,4075,4075,4075,0
20240923,164900,12390430,4075,4075,4075,4075,0
20240923,164800,12390430,4075,4075,4075,4075,0
20240923,164700,12390430,4075,4075,4075,4075,0
20240923,164600,12390430,4075,4075,4075,4075,0
20240923,164500,12390430,4075,4075,4075,4075,0
20240923,164400,12390430,4075,4075,4075,4075,0
20240923,164300,12390430,4075,4075,4075,4075,0
20240923,164200,12390430,4075,4075,4075,4075,0
20240923,164100,12390430,4075,4075,4075,4075,0
20240923,164000,12390430,4075,4075,4075,4075,0
20240923,163900,12390430,4075,4075,4075,4075,0
20240923,163800,12390430,4075,4075,4075,4075,0
20240923,163700,12390430,4075,4075,4075,4075,0
20240923,163600,12390430,4075,4075,4075,4075,0
20240923,163500,12390430,4075,4075,4075,4075,0
20240923,163400,12390430,4075,4075,4075,4075,0
20240923,163300,12390430,4075,4075,4075,4075,0
20240923,163200,12390430,4075,4075,4075,4075,0
20240923,163100,12390430,4075,4075,4075,4075,0
20240923,163000,12390430,4075,4075,4075,4075,0
20240923,162900,12390430,4075,4075,4075,4075,0
20240923,162800,12390430,4075,4075,4075,4075,0
20240923,162700,12390430,4075,4075,4075,4075,0
20240923,162600,12390430,4075,4075,4075,4075,0
20240923,162500,12390430,4075,4075,4075,4075,15
20240923,162400,12390430,4075,4075,4075,4075,0
20240923,162300,12390430,4075,4075,4075,4075,0
20240923,162200,12390430,4075,4075,4075,4075,0
20240923,162100,12390430,4075,4075,4075,4075,0
20240923,162000,12390430,4075,4075,4075,4075,0
20240923,161900,12390430,4075,4075,4075,4075,0
20240923,161800,12390430,4075,4075,4075,4075,0
20240923,161700,12390430,4075,4075,4075,4075,0
20240923,161600,12390430,4075,4075,4075,4075,0
20240923,161500,12390430,4075,4075,4075,4075,0
20240923,161400,12390430,4075,4075,4075,4075,0
20240923,161300,12390430,4075,4075,4075,4075,0
20240923,161200,12390430,4075,4075,4075,4075,0
20240923,161100,12390430,4075,4075,4075,4075,0
20240923,161000,12390430,4075,4075,4075,4075,0
20240923,160900,12390430,4075,4075,4075,4075,0
20240923,160800,12390430,4075,4075,4075,4075,0
20240923,160700,12390430,4075,4075,4075,4075,0
20240923,160600,12390430,4075,4075,4075,4075,0
20240923,160500,12390430,4075,4075,4075,4075,0
20240923,160400,12390430,4075,4075,4075,4075,0
20240923,160300,12390430,4075,4075,4075,4075,0
20240923,160200,12390430,4075,4075,4075,4075,0
20240923,160100,12390430,4075,4075,4075,4075,0
20240923,160000,12390430,4075,4075,4075,4075,0
20240923,155900,12390430,4075,4075,4075,4075,0
20240923,155800,12390430,4075,4075,4075,4075,0
20240923,155700,12390430,4075,4075,4075,4075,0
20240923,155600,12390430,4075,4075,4075,4075,0
20240923,155500,12390430,4075,4075,4075,4075,15
20240923,155400,12390430,4075,4075,4075,4075,0
20240923,155300,12390430,4075,4075,4075,4075,0
20240923,155200,12390430,4075,4075,4075,4075,0
20240923,155100,12390430,4075,4075,4075,4075,0
20240923,155000,12390430,4075,4075,4075,4075,0
20240923,154900,12390430,4075,4075,4075,4075,0
20240923,154800,12390430,4075,4075,4075,4075,0
20240923,154700,12390430,4075,4075,4075,4075,0
20240923,154600,12390430,4075,4075,4075,4075,0
20240923,154500,12390430,4075,4075,4075,4075,0
20240923,154400,12390430,4075,4075,4075,4075,0
20240923,154300,12390430,4075,4075,4075,4075,0
20240923,154200,12390430,4075,4075,4075,4075,0
20240923,154100,12390430,4075,4075,4075,4075,0
20240923,154000,12390430,4075,4075,4075,4075,0
20240923,153900,12390430,4075,4075,4075,4075,0
20240923,153800,12390430,4075,4075,4075,4075,0
20240923,153700,12390430,4075,4075,4075,4075,0
20240923,153600,12390430,4075,4075,4075,4075,0
20240923,153500,12390430,4075,4075,4075,4075,0
20240923,153400,12390430,4075,4075,4075,4075,0
20240923,153300,12390430,4075,4075,4075,4075,0
20240923,153200,12390430,4075,4075,4075,4075,0
20240923,153100,12390430,4075,4075,4075,4075,0
20240923,153000,12390430,4075,4075,4075,4075,15
20240923,152900,12329305,4075,4075,4075,4075,0
20240923,152800,12329305,4075,4075,4075,4075,0
20240923,152700,12329305,4075,4075,4075,4075,0
20240923,152600,12329305,4075,4075,4075,4075,0
20240923,152500,12329305,4075,4075,4075,4075,0
20240923,152400,12329305,4075,4075,4075,4075,0
20240923,152300,12329305,4075,4075,4075,4075,0
20240923,152200,12329305,4075,4075,4075,4075,0
20240923,152100,12329305,4075,4075,4075,4075,0
20240923,152000,12329305,4075,4075,4075,4075,0
20240923,151900,12329305,4075,4075,4075,4075,112
20240923,151800,11872905,4075,4075,4075,4075,2
20240923,151700,11864755,4080,4080,4080,4080,0
20240923,151600,11864755,4080,4080,4080,4080,0
20240923,151500,11864755,4080,4080,4080,4080,0
20240923,151400,11864755,4080,4080,4080,4080,0
20240923,151300,11864755,4080,4080,4080,4080,0
20240923,151200,11864755,4080,4080,4080,4080,0
20240923,151100,11864755,4080,4080,4080,4080,0
20240923,151000,11864755,4080,4080,4080,4080,0
20240923,150900,11864755,4080,4080,4080,4080,0
20240923,150800,11864755,4080,4080,4080,4080,0
20240923,150700,11864755,4080,4080,4080,4080,0
20240923,150600,11864755,4080,4080,4080,4080,0
20240923,150500,11864755,4080,4080,4080,4080,0
20240923,150400,11864755,4080,4080,4080,4080,0
20240923,150300,11864755,4080,4080,4080,4080,0
20240923,150200,11864755,4080,4080,4080,4080,0
20240923,150100,11864755,4080,4080,4080,4080,0
20240923,150000,11864755,4080,4080,4080,4080,0
20240923,145900,11864755,4080,4080,4080,4080,0
20240923,145800,11864755,4080,4080,4080,4080,0
20240923,145700,11864755,4080,4080,4080,4080,0
20240923,145600,11864755,4080,4080,4080,4080,0
20240923,145500,11864755,4080,4080,4080,4080,0
20240923,145400,11864755,4080,4080,4080,4080,0
20240923,145300,11864755,4080,4080,4080,4080,0
20240923,145200,11864755,4080,4080,4080,4080,0
20240923,145100,11864755,4080,4080,4080,4080,1
20240923,145000,11860675,4080,4080,4080,4080,0
20240923,144900,11860675,4080,4080,4080,4080,0
20240923,144800,11860675,4080,4080,4080,4080,0
20240923,144700,11860675,4080,4080,4080,4080,275
20240923,144600,10738675,4085,4085,4085,4085,0
20240923,144500,10738675,4085,4085,4085,4085,0
20240923,144400,10738675,4085,4085,4085,4085,0
20240923,144300,10738675,4085,4085,4085,4085,0
20240923,144200,10738675,4085,4085,4085,4085,0
20240923,144100,10738675,4085,4085,4085,4085,0
20240923,144000,10738675,4085,4085,4085,4085,0
20240923,143900,10738675,4085,4085,4085,4085,0
20240923,143800,10738675,4085,4085,4085,4085,0
20240923,143700,10738675,4085,4085,4085,4085,0
20240923,143600,10738675,4085,4085,4085,4085,0
20240923,143500,10738675,4085,4085,4085,4085,0
20240923,143400,10738675,4085,4085,4085,4085,0
20240923,143300,10738675,4085,4085,4085,4085,0
20240923,143200,10738675,4085,4085,4085,4085,0
20240923,143100,10738675,4085,4085,4085,4085,0
20240923,143000,10738675,4085,4085,4085,4085,0
20240923,142900,10738675,4085,4085,4085,4085,0
20240923,142800,10738675,4085,4085,4085,4085,0
20240923,142700,10738675,4085,4085,4085,4085,0
20240923,142600,10738675,4085,4085,4085,4085,0
20240923,142500,10738675,4085,4085,4085,4085,0
20240923,142400,10738675,4085,4085,4085,4085,0
20240923,142300,10738675,4085,4085,4085,4085,10
20240923,142200,10697825,4080,4080,4080,4080,0
20240923,142100,10697825,4080,4080,4080,4080,0
20240923,142000,10697825,4080,4080,4080,4080,0
20240923,141900,10697825,4080,4080,4080,4080,0
20240923,141800,10697825,4080,4080,4080,4080,0
20240923,141700,10697825,4080,4080,4080,4080,0
20240923,141600,10697825,4080,4080,4080,4080,0
20240923,141500,10697825,4080,4080,4080,4080,0
20240923,141400,10697825,4080,4080,4080,4080,0
20240923,141300,10697825,4080,4080,4080,4080,0
20240923,141200,10697825,4080,4080,4080,4080,0
20240923,141100,10697825,4080,4080,4080,4080,0
20240923,141000,10697825,4080,4080,4080,4080,0
20240923,140900,10697825,4080,4080,4080,4080,0
20240923,140800,10697825,4080,4080,4080,4080,0
20240923,140700,10697825,4080,4080,4080,4080,1000
20240923,140600,6617825,4085,4085,4085,4085,0
20240923,140500,6617825,4085,4085,4085,4085,0
20240923,140400,6617825,4085,4085,4085,4085,0
20240923,140300,6617825,4085,4085,4085,4085,0
20240923,140200,6617825,4085,4085,4085,4085,7
20240923,140100,6589230,4080,4080,4080,4080,129
20240923,140000,6062910,4080,4080,4080,4080,0
20240923,135900,6062910,4080,4080,4080,4080,0
20240923,135800,6062910,4080,4080,4080,4080,274
20240923,135700,4944990,4085,4085,4085,4085,0
20240923,135600,4944990,4085,4085,4085,4085,0
20240923,135500,4944990,4085,4085,4085,4085,0
20240923,135400,4944990,4085,4085,4085,4085,0
20240923,135300,4944990,4085,4085,4085,4085,0
20240923,135200,4944990,4085,4085,4085,4085,0
20240923,135100,4944990,4085,4085,4085,4085,0
20240923,135000,4944990,4085,4085,4085,4085,0
20240923,134900,4944990,4085,4085,4085,4085,0
20240923,134800,4944990,4085,4085,4085,4085,0
20240923,134700,4944990,4085,4085,4085,4085,0
20240923,134600,4944990,4085,4085,4085,4085,0
20240923,134500,4944990,4085,4085,4085,4085,0
20240923,134400,4944990,4085,4085,4085,4085,0
20240923,134300,4944990,4085,4085,4085,4085,0
20240923,134200,4944990,4085,4085,4085,4085,0
20240923,134100,4944990,4085,4085,4085,4085,0
20240923,134000,4944990,4085,4085,4085,4085,0
20240923,133900,4944990,4085,4085,4085,4085,0
20240923,133800,4944990,4085,4085,4085,4085,0
20240923,133700,4944990,4085,4085,4085,4085,0
20240923,133600,4944990,4085,4085,4085,4085,4
20240923,133500,4928650,4085,4085,4085,4085,0
20240923,133400,4928650,4085,4085,4085,4085,0
20240923,133300,4928650,4085,4085,4085,4085,0
20240923,133200,4928650,4085,4085,4085,4085,0
20240923,133100,4928650,4085,4085,4085,4085,0
20240923,133000,4928650,4085,4085,4085,4085,0
20240923,132900,4928650,4085,4085,4085,4085,0
20240923,132800,4928650,4085,4085,4085,4085,2
20240923,132700,4920480,4085,4085,4085,4085,0
20240923,132600,4920480,4085,4085,4085,4085,0
20240923,132500,4920480,4085,4085,4085,4085,0
20240923,132400,4920480,4085,4085,4085,4085,4
20240923,132300,4904140,4085,4085,4085,4085,0
20240923,132200,4904140,4085,4085,4085,4085,0
20240923,132100,4904140,4085,4085,4085,4085,0
20240923,132000,4904140,4085,4085,4085,4085,0
20240923,131900,4904140,4085,4085,4085,4085,0
20240923,131800,4904140,4085,4085,4085,4085,0
20240923,131700,4904140,4085,4085,4085,4085,0
20240923,131600,4904140,4085,4085,4085,4085,0
20240923,131500,4904140,4085,4085,4085,4085,0
20240923,131400,4904140,4085,4085,4085,4085,0
20240923,131300,4904140,4085,4085,4085,4085,0
20240923,131200,4904140,4085,4085,4085,4085,0
20240923,131100,4904140,4085,4085,4085,4085,2
20240923,131000,4895970,4085,4085,4085,4085,0
20240923,130900,4895970,4085,4085,4085,4085,0
20240923,130800,4895970,4085,4085,4085,4085,0
20240923,130700,4895970,4085,4085,4085,4085,0
20240923,130600,4895970,4085,4085,4085,4085,2
20240923,130500,4887800,4085,4085,4085,4085,0
20240923,130400,4887800,4085,4085,4085,4085,0
20240923,130300,4887800,4085,4085,4085,4085,0
20240923,130200,4887800,4085,4085,4085,4085,0
20240923,130100,4887800,4085,4085,4085,4085,2
20240923,130000,4879630,4085,4085,4085,4085,0
20240923,125900,4879630,4085,4085,4085,4085,0
20240923,125800,4879630,4085,4085,4085,4085,0
20240923,125700,4879630,4085,4085,4085,4085,0
20240923,125600,4879630,4085,4085,4085,4085,1
20240923,125500,4875545,4080,4080,4080,4080,0
20240923,125400,4875545,4080,4080,4080,4080,1
20240923,125300,4871465,4085,4085,4085,4085,0
20240923,125200,4871465,4085,4085,4085,4085,0
20240923,125100,4871465,4085,4085,4085,4085,1
20240923,125000,4867380,4085,4085,4085,4085,0
20240923,124900,4867380,4085,4085,4085,4085,0
20240923,124800,4867380,4085,4080,4085,4080,24
20240923,124700,4769380,4080,4080,4080,4080,0
20240923,124600,4769380,4080,4080,4080,4080,1
20240923,124500,4765300,4080,4080,4080,4080,0
20240923,124400,4765300,4080,4080,4080,4080,0
20240923,124300,4765300,4080,4080,4080,4080,2
20240923,124200,4757140,4080,4080,4080,4080,0
20240923,124100,4757140,4080,4080,4080,4080,0
20240923,124000,4757140,4080,4080,4080,4080,0
20240923,123900,4757140,4080,4080,4080,4080,2
20240923,123800,4748980,4085,4085,4085,4085,0
20240923,123700,4748980,4085,4085,4085,4085,0
20240923,123600,4748980,4085,4085,4085,4085,2
20240923,123500,4740810,4075,4075,4075,4075,0
20240923,123400,4740810,4075,4075,4075,4075,0
20240923,123300,4740810,4075,4075,4075,4075,0
20240923,123200,4740810,4075,4075,4075,4075,0
20240923,123100,4740810,4075,4075,4075,4075,0
20240923,123000,4740810,4075,4075,4075,4075,0
20240923,122900,4740810,4075,4075,4075,4075,0
20240923,122800,4740810,4075,4075,4075,4075,4
20240923,122700,4724510,4075,4075,4075,4075,0
20240923,122600,4724510,4075,4075,4075,4075,2
20240923,122500,4716360,4075,4075,4075,4075,0
20240923,122400,4716360,4075,4075,4075,4075,2
20240923,122300,4708210,4075,4075,4075,4075,0
20240923,122200,4708210,4075,4075,4075,4075,0
20240923,122100,4708210,4075,4075,4075,4075,0
20240923,122000,4708210,4075,4075,4075,4075,0
20240923,121900,4708210,4075,4075,4075,4075,48
20240923,121800,4512610,4080,4080,4080,4080,0
20240923,121700,4512610,4080,4080,4080,4080,0
20240923,121600,4512610,4080,4080,4080,4080,2
20240923,121500,4504450,4085,4085,4085,4085,0
20240923,121400,4504450,4085,4085,4085,4085,73
20240923,121300,4206245,4085,4085,4085,4085,0
20240923,121200,4206245,4085,4085,4085,4085,0
20240923,121100,4206245,4085,4085,4085,4085,0
20240923,121000,4206245,4085,4085,4085,4085,0
20240923,120900,4206245,4085,4085,4085,4085,0
20240923,120800,4206245,4085,4085,4085,4085,0
20240923,120700,4206245,4085,4085,4085,4085,0
20240923,120600,4206245,4085,4085,4085,4085,0
20240923,120500,4206245,4085,4085,4085,4085,0
20240923,120400,4206245,4085,4085,4085,4085,0
20240923,120300,4206245,4085,4085,4085,4085,0
20240923,120200,4206245,4085,4085,4085,4085,0
20240923,120100,4206245,4085,4085,4085,4085,0
20240923,120000,4206245,4085,4085,4085,4085,0
20240923,115900,4206245,4085,4085,4085,4085,0
20240923,115800,4206245,4085,4085,4085,4085,0
20240923,115700,4206245,4085,4085,4085,4085,0
20240923,115600,4206245,4085,4085,4085,4085,0
20240923,115500,4206245,4085,4085,4085,4085,1
20240923,115400,4202160,4070,4070,4070,4070,0
20240923,115300,4202160,4070,4070,4070,4070,0
20240923,115200,4202160,4070,4070,4070,4070,0
20240923,115100,4202160,4070,4070,4070,4070,0
20240923,115000,4202160,4070,4070,4070,4070,0
20240923,114900,4202160,4070,4070,4070,4070,76
20240923,114800,3892840,4070,4080,4080,4070,27
20240923,114700,3782730,4080,4080,4080,4080,0
20240923,114600,3782730,4080,4080,4080,4080,0
20240923,114500,3782730,4080,4080,4080,4080,0
20240923,114400,3782730,4080,4080,4080,4080,0
20240923,114300,3782730,4080,4080,4080,4080,0
20240923,114200,3782730,4080,4080,4080,4080,0
20240923,114100,3782730,4080,4080,4080,4080,0
20240923,114000,3782730,4080,4080,4080,4080,0
20240923,113900,3782730,4080,4080,4080,4080,0
20240923,113800,3782730,4080,4080,4080,4080,0
20240923,113700,3782730,4080,4080,4080,4080,0
20240923,113600,3782730,4080,4080,4080,4080,40
20240923,113500,3619530,4085,4085,4085,4085,0
20240923,113400,3619530,4085,4085,4085,4085,0
20240923,113300,3619530,4085,4085,4085,4085,0
20240923,113200,3619530,4085,4085,4085,4085,0
20240923,113100,3619530,4085,4085,4085,4085,0
20240923,113000,3619530,4085,4085,4085,4085,0
20240923,112900,3619530,4085,4085,4085,4085,0
20240923,112800,3619530,4085,4085,4085,4085,0
20240923,112700,3619530,4085,4085,4085,4085,0
20240923,112600,3619530,4085,4085,4085,4085,2
20240923,112500,3611360,4080,4080,4080,4080,1
20240923,112400,3607280,4085,4085,4085,4085,0
20240923,112300,3607280,4085,4085,4085,4085,0
20240923,112200,3607280,4085,4085,4085,4085,0
20240923,112100,3607280,4085,4085,4085,4085,2
20240923,112000,3599110,4085,4085,4085,4085,0
20240923,111900,3599110,4085,4085,4085,4085,0
20240923,111800,3599110,4085,4085,4085,4085,0
20240923,111700,3599110,4085,4085,4085,4085,0
20240923,111600,3599110,4085,4085,4085,4085,4
20240923,111500,3582770,4085,4085,4085,4085,0
20240923,111400,3582770,4085,4085,4085,4085,0
20240923,111300,3582770,4085,4085,4085,4085,0
20240923,111200,3582770,4085,4085,4085,4085,0
20240923,111100,3582770,4085,4085,4085,4085,0
20240923,111000,3582770,4085,4085,4085,4085,0
20240923,110900,3582770,4085,4085,4085,4085,0
20240923,110800,3582770,4085,4085,4085,4085,2
20240923,110700,3574600,4085,4085,4085,4085,0
20240923,110600,3574600,4085,4085,4085,4085,0
20240923,110500,3574600,4085,4085,4085,4085,0
20240923,110400,3574600,4085,4085,4085,4085,0
20240923,110300,3574600,4085,4085,4085,4085,2
20240923,110200,3566430,4085,4085,4085,4085,0
20240923,110100,3566430,4085,4085,4085,4085,0
20240923,110000,3566430,4085,4085,4085,4085,1
20240923,105900,3562345,4085,4085,4085,4085,0
20240923,105800,3562345,4085,4085,4085,4085,0
20240923,105700,3562345,4085,4085,4085,4085,0
20240923,105600,3562345,4085,4085,4085,4085,0
20240923,105500,3562345,4085,4085,4085,4085,0
20240923,105400,3562345,4085,4085,4085,4085,0
20240923,105300,3562345,4085,4085,4085,4085,1
20240923,105200,3558260,4085,4085,4085,4085,0
20240923,105100,3558260,4085,4085,4085,4085,50
20240923,105000,3354010,4085,4085,4085,4085,0
20240923,104900,3354010,4085,4085,4085,4085,0
20240923,104800,3354010,4085,4085,4085,4085,0
20240923,104700,3354010,4085,4085,4085,4085,0
20240923,104600,3354010,4085,4085,4085,4085,2
20240923,104500,3345840,4085,4085,4085,4085,2
20240923,104400,3337670,4085,4085,4085,4085,0
20240923,104300,3337670,4085,4085,4085,4085,0
20240923,104200,3337670,4085,4085,4085,4085,0
20240923,104100,3337670,4085,4085,4085,4085,0
20240923,104000,3337670,4085,4085,4085,4085,220
20240923,103900,2438970,4085,4085,4085,4085,8
20240923,103800,2406290,4085,4085,4085,4085,0
20240923,103700,2406290,4085,4085,4085,4085,0
20240923,103600,2406290,4085,4085,4085,4085,0
20240923,103500,2406290,4085,4085,4085,4085,0
20240923,103400,2406290,4085,4085,4085,4085,0
20240923,103300,2406290,4085,4085,4085,4085,0
20240923,103200,2406290,4085,4085,4085,4085,321
20240923,103100,1095005,4085,4080,4085,4080,3
20240923,103000,1082755,4080,4080,4080,4080,0
20240923,102900,1082755,4080,4080,4080,4080,0
20240923,102800,1082755,4080,4080,4080,4080,0
20240923,102700,1082755,4080,4080,4080,4080,7
20240923,102600,1054195,4075,4075,4075,4075,0
20240923,102500,1054195,4075,4075,4075,4075,0
20240923,102400,1054195,4075,4075,4075,4075,0
20240923,102300,1054195,4075,4075,4075,4075,0
20240923,102200,1054195,4075,4075,4075,4075,0
20240923,102100,1054195,4075,4075,4075,4075,0
20240923,102000,1054195,4075,4075,4075,4075,0
20240923,101900,1054195,4075,4075,4075,4075,0
20240923,101800,1054195,4075,4075,4075,4075,0
20240923,101700,1054195,4075,4075,4075,4075,0
20240923,101600,1054195,4075,4075,4075,4075,0
20240923,101500,1054195,4075,4075,4075,4075,0
20240923,101400,1054195,4075,4075,4075,4075,0
20240923,101300,1054195,4075,4075,4075,4075,10
20240923,101200,1013445,4080,4080,4080,4080,0
20240923,101100,1013445,4080,4080,4080,4080,0
20240923,101000,1013445,4080,4080,4080,4080,0
20240923,100900,1013445,4080,4080,4080,4080,0
20240923,100800,1013445,4080,4080,4080,4080,0
20240923,100700,1013445,4080,4080,4080,4080,2
20240923,100600,1005285,4080,4080,4080,4080,0
20240923,100500,1005285,4080,4080,4080,4080,0
20240923,100400,1005285,4080,4080,4080,4080,0
20240923,100300,1005285,4080,4080,4080,4080,0
20240923,100200,1005285,4080,4080,4080,4080,0
20240923,100100,1005285,4080,4080,4080,4080,2
20240923,100000,997125,4075,4075,4075,4075,12
20240923,095900,948225,4080,4080,4080,4080,0
20240923,095800,948225,4080,4080,4080,4080,0
20240923,095700,948225,4080,4080,4080,4080,0
20240923,095600,948225,4080,4080,4080,4080,1
20240923,095500,944145,4080,4080,4080,4080,0
20240923,095400,944145,4080,4080,4080,4080,0
20240923,095300,944145,4080,4080,4080,4080,0
20240923,095200,944145,4080,4080,4080,4080,0
20240923,095100,944145,4080,4080,4080,4080,1
20240923,095000,940065,4075,4075,4075,4075,0
20240923,094900,940065,4075,4075,4075,4075,100
20240923,094800,532565,4080,4080,4080,4080,0
20240923,094700,532565,4080,4080,4080,4080,0
20240923,094600,532565,4080,4080,4080,4080,2
20240923,094500,524405,4085,4085,4085,4085,0
20240923,094400,524405,4085,4085,4085,4085,0
20240923,094300,524405,4085,4085,4085,4085,0
20240923,094200,524405,4085,4085,4085,4085,0
20240923,094100,524405,4085,4085,4085,4085,0
20240923,094000,524405,4085,4085,4085,4085,0
20240923,093900,524405,4085,4085,4085,4085,0
20240923,093800,524405,4085,4085,4085,4085,0
20240923,093700,524405,4085,4085,4085,4085,0
20240923,093600,524405,4085,4085,4085,4085,0
20240923,093500,524405,4085,4085,4085,4085,0
20240923,093400,524405,4085,4085,4085,4085,0
20240923,093300,524405,4085,4085,4085,4085,0
20240923,093200,524405,4085,4085,4085,4085,0
20240923,093100,524405,4085,4085,4085,4085,0
20240923,093000,524405,4085,4085,4085,4085,0
20240923,092900,524405,4085,4085,4085,4085,0
20240923,092800,524405,4085,4085,4085,4085,0
20240923,092700,524405,4085,4085,4085,4085,0
20240923,092600,524405,4085,4085,4085,4085,0
20240923,092500,524405,4085,4085,4085,4085,0
20240923,092400,524405,4085,4085,4085,4085,0
20240923,092300,524405,4085,4085,4085,4085,0
20240923,092200,524405,4085,4085,4085,4085,0
20240923,092100,524405,4085,4085,4085,4085,0
20240923,092000,524405,4085,4085,4085,4085,0
20240923,091900,524405,4085,4085,4085,4085,0
20240923,091800,524405,4085,4085,4085,4085,0
20240923,091700,524405,4085,4085,4085,4085,0
20240923,091600,524405,4085,4085,4085,4085,0
20240923,091500,524405,4085,4085,4085,4085,0
20240923,091400,524405,4085,4085,4085,4085,0
20240923,091300,524405,4085,4085,4085,4085,0
20240923,091200,524405,4085,4085,4085,4085,0
20240923,091100,524405,4085,4085,4085,4085,0
20240923,091000,524405,4085,4085,4085,4085,0
20240923,090900,524405,4085,4085,4085,4085,0
20240923,090800,524405,4085,4085,4085,4085,0
20240923,090700,524405,4085,4085,4085,4085,0
20240923,090600,524405,4085,4085,4085,4085,0
20240923,090500,524405,4085,4085,4085,4085,0
20240923,090400,524405,4085,4085,4085,4085,0
20240923,090300,524405,4085,4085,4085,4085,0
20240923,090200,524405,4085,4085,4085,4085,0
20240923,090100,524405,4085,4085,4085,4085,0
20240923,090000,524405,4085,4065,4085,4065,129