KissMeData/080470/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,195500,14623185,4080,4080,4080,4080,56
20240925,195400,14623185,4080,4080,4080,4080,0
20240925,195300,14623185,4080,4080,4080,4080,0
20240925,195200,14623185,4080,4080,4080,4080,0
20240925,195100,14623185,4080,4080,4080,4080,0
20240925,195000,14623185,4080,4080,4080,4080,0
20240925,194900,14623185,4080,4080,4080,4080,0
20240925,194800,14623185,4080,4080,4080,4080,0
20240925,194700,14623185,4080,4080,4080,4080,0
20240925,194600,14623185,4080,4080,4080,4080,0
20240925,194500,14623185,4080,4080,4080,4080,0
20240925,194400,14623185,4080,4080,4080,4080,0
20240925,194300,14623185,4080,4080,4080,4080,0
20240925,194200,14623185,4080,4080,4080,4080,0
20240925,194100,14623185,4080,4080,4080,4080,0
20240925,194000,14623185,4080,4080,4080,4080,0
20240925,193900,14623185,4080,4080,4080,4080,0
20240925,193800,14623185,4080,4080,4080,4080,0
20240925,193700,14623185,4080,4080,4080,4080,0
20240925,193600,14623185,4080,4080,4080,4080,0
20240925,193500,14623185,4080,4080,4080,4080,0
20240925,193400,14623185,4080,4080,4080,4080,0
20240925,193300,14623185,4080,4080,4080,4080,0
20240925,193200,14623185,4080,4080,4080,4080,0
20240925,193100,14623185,4080,4080,4080,4080,0
20240925,193000,14623185,4080,4080,4080,4080,0
20240925,192900,14623185,4080,4080,4080,4080,0
20240925,192800,14623185,4080,4080,4080,4080,0
20240925,192700,14623185,4080,4080,4080,4080,0
20240925,192600,14623185,4080,4080,4080,4080,0
20240925,192500,14623185,4080,4080,4080,4080,56
20240925,192400,14623185,4080,4080,4080,4080,0
20240925,192300,14623185,4080,4080,4080,4080,0
20240925,192200,14623185,4080,4080,4080,4080,0
20240925,192100,14623185,4080,4080,4080,4080,0
20240925,192000,14623185,4080,4080,4080,4080,0
20240925,191900,14623185,4080,4080,4080,4080,0
20240925,191800,14623185,4080,4080,4080,4080,0
20240925,191700,14623185,4080,4080,4080,4080,0
20240925,191600,14623185,4080,4080,4080,4080,0
20240925,191500,14623185,4080,4080,4080,4080,0
20240925,191400,14623185,4080,4080,4080,4080,0
20240925,191300,14623185,4080,4080,4080,4080,0
20240925,191200,14623185,4080,4080,4080,4080,0
20240925,191100,14623185,4080,4080,4080,4080,0
20240925,191000,14623185,4080,4080,4080,4080,0
20240925,190900,14623185,4080,4080,4080,4080,0
20240925,190800,14623185,4080,4080,4080,4080,0
20240925,190700,14623185,4080,4080,4080,4080,0
20240925,190600,14623185,4080,4080,4080,4080,0
20240925,190500,14623185,4080,4080,4080,4080,0
20240925,190400,14623185,4080,4080,4080,4080,0
20240925,190300,14623185,4080,4080,4080,4080,0
20240925,190200,14623185,4080,4080,4080,4080,0
20240925,190100,14623185,4080,4080,4080,4080,0
20240925,190000,14623185,4080,4080,4080,4080,0
20240925,185900,14623185,4080,4080,4080,4080,0
20240925,185800,14623185,4080,4080,4080,4080,0
20240925,185700,14623185,4080,4080,4080,4080,0
20240925,185600,14623185,4080,4080,4080,4080,0
20240925,185500,14623185,4080,4080,4080,4080,56
20240925,185400,14623185,4080,4080,4080,4080,0
20240925,185300,14623185,4080,4080,4080,4080,0
20240925,185200,14623185,4080,4080,4080,4080,0
20240925,185100,14623185,4080,4080,4080,4080,0
20240925,185000,14623185,4080,4080,4080,4080,0
20240925,184900,14623185,4080,4080,4080,4080,0
20240925,184800,14623185,4080,4080,4080,4080,0
20240925,184700,14623185,4080,4080,4080,4080,0
20240925,184600,14623185,4080,4080,4080,4080,0
20240925,184500,14623185,4080,4080,4080,4080,0
20240925,184400,14623185,4080,4080,4080,4080,0
20240925,184300,14623185,4080,4080,4080,4080,0
20240925,184200,14623185,4080,4080,4080,4080,0
20240925,184100,14623185,4080,4080,4080,4080,0
20240925,184000,14623185,4080,4080,4080,4080,0
20240925,183900,14623185,4080,4080,4080,4080,0
20240925,183800,14623185,4080,4080,4080,4080,0
20240925,183700,14623185,4080,4080,4080,4080,0
20240925,183600,14623185,4080,4080,4080,4080,0
20240925,183500,14623185,4080,4080,4080,4080,0
20240925,183400,14623185,4080,4080,4080,4080,0
20240925,183300,14623185,4080,4080,4080,4080,0
20240925,183200,14623185,4080,4080,4080,4080,0
20240925,183100,14623185,4080,4080,4080,4080,0
20240925,183000,14623185,4080,4080,4080,4080,0
20240925,182900,14623185,4080,4080,4080,4080,0
20240925,182800,14623185,4080,4080,4080,4080,0
20240925,182700,14623185,4080,4080,4080,4080,0
20240925,182600,14623185,4080,4080,4080,4080,0
20240925,182500,14623185,4080,4080,4080,4080,56
20240925,182400,14623185,4080,4080,4080,4080,0
20240925,182300,14623185,4080,4080,4080,4080,0
20240925,182200,14623185,4080,4080,4080,4080,0
20240925,182100,14623185,4080,4080,4080,4080,0
20240925,182000,14623185,4080,4080,4080,4080,0
20240925,181900,14623185,4080,4080,4080,4080,0
20240925,181800,14623185,4080,4080,4080,4080,0
20240925,181700,14623185,4080,4080,4080,4080,0
20240925,181600,14623185,4080,4080,4080,4080,0
20240925,181500,14623185,4080,4080,4080,4080,0
20240925,181400,14623185,4080,4080,4080,4080,0
20240925,181300,14623185,4080,4080,4080,4080,0
20240925,181200,14623185,4080,4080,4080,4080,0
20240925,181100,14623185,4080,4080,4080,4080,0
20240925,181000,14623185,4080,4080,4080,4080,0
20240925,180900,14623185,4080,4080,4080,4080,0
20240925,180800,14623185,4080,4080,4080,4080,0
20240925,180700,14623185,4080,4080,4080,4080,0
20240925,180600,14623185,4080,4080,4080,4080,0
20240925,180500,14623185,4080,4080,4080,4080,0
20240925,180400,14623185,4080,4080,4080,4080,0
20240925,180300,14623185,4080,4080,4080,4080,0
20240925,180200,14623185,4080,4080,4080,4080,0
20240925,180100,14623185,4080,4080,4080,4080,0
20240925,180000,14623185,4080,4080,4080,4080,0
20240925,175900,14623185,4080,4080,4080,4080,0
20240925,175800,14623185,4080,4080,4080,4080,0
20240925,175700,14623185,4080,4080,4080,4080,0
20240925,175600,14623185,4080,4080,4080,4080,0
20240925,175500,14623185,4080,4080,4080,4080,56
20240925,175400,14623185,4080,4080,4080,4080,0
20240925,175300,14623185,4080,4080,4080,4080,0
20240925,175200,14623185,4080,4080,4080,4080,0
20240925,175100,14623185,4080,4080,4080,4080,0
20240925,175000,14623185,4080,4080,4080,4080,0
20240925,174900,14623185,4080,4080,4080,4080,0
20240925,174800,14623185,4080,4080,4080,4080,0
20240925,174700,14623185,4080,4080,4080,4080,0
20240925,174600,14623185,4080,4080,4080,4080,0
20240925,174500,14623185,4080,4080,4080,4080,0
20240925,174400,14623185,4080,4080,4080,4080,0
20240925,174300,14623185,4080,4080,4080,4080,0
20240925,174200,14623185,4080,4080,4080,4080,0
20240925,174100,14623185,4080,4080,4080,4080,0
20240925,174000,14623185,4080,4080,4080,4080,0
20240925,173900,14623185,4080,4080,4080,4080,0
20240925,173800,14623185,4080,4080,4080,4080,0
20240925,173700,14623185,4080,4080,4080,4080,0
20240925,173600,14623185,4080,4080,4080,4080,0
20240925,173500,14623185,4080,4080,4080,4080,0
20240925,173400,14623185,4080,4080,4080,4080,0
20240925,173300,14623185,4080,4080,4080,4080,0
20240925,173200,14623185,4080,4080,4080,4080,0
20240925,173100,14623185,4080,4080,4080,4080,0
20240925,173000,14623185,4080,4080,4080,4080,0
20240925,172900,14623185,4080,4080,4080,4080,0
20240925,172800,14623185,4080,4080,4080,4080,0
20240925,172700,14623185,4080,4080,4080,4080,0
20240925,172600,14623185,4080,4080,4080,4080,0
20240925,172500,14623185,4080,4080,4080,4080,56
20240925,172400,14623185,4080,4080,4080,4080,0
20240925,172300,14623185,4080,4080,4080,4080,0
20240925,172200,14623185,4080,4080,4080,4080,0
20240925,172100,14623185,4080,4080,4080,4080,0
20240925,172000,14623185,4080,4080,4080,4080,0
20240925,171900,14623185,4080,4080,4080,4080,0
20240925,171800,14623185,4080,4080,4080,4080,0
20240925,171700,14623185,4080,4080,4080,4080,0
20240925,171600,14623185,4080,4080,4080,4080,0
20240925,171500,14623185,4080,4080,4080,4080,0
20240925,171400,14623185,4080,4080,4080,4080,0
20240925,171300,14623185,4080,4080,4080,4080,0
20240925,171200,14623185,4080,4080,4080,4080,0
20240925,171100,14623185,4080,4080,4080,4080,0
20240925,171000,14623185,4080,4080,4080,4080,0
20240925,170900,14623185,4080,4080,4080,4080,0
20240925,170800,14623185,4080,4080,4080,4080,0
20240925,170700,14623185,4080,4080,4080,4080,0
20240925,170600,14623185,4080,4080,4080,4080,0
20240925,170500,14623185,4080,4080,4080,4080,0
20240925,170400,14623185,4080,4080,4080,4080,0
20240925,170300,14623185,4080,4080,4080,4080,0
20240925,170200,14623185,4080,4080,4080,4080,0
20240925,170100,14623185,4080,4080,4080,4080,0
20240925,170000,14623185,4080,4080,4080,4080,0
20240925,165900,14623185,4080,4080,4080,4080,0
20240925,165800,14623185,4080,4080,4080,4080,0
20240925,165700,14623185,4080,4080,4080,4080,0
20240925,165600,14623185,4080,4080,4080,4080,0
20240925,165500,14623185,4080,4080,4080,4080,56
20240925,165400,14623185,4080,4080,4080,4080,0
20240925,165300,14623185,4080,4080,4080,4080,0
20240925,165200,14623185,4080,4080,4080,4080,0
20240925,165100,14623185,4080,4080,4080,4080,0
20240925,165000,14623185,4080,4080,4080,4080,0
20240925,164900,14623185,4080,4080,4080,4080,0
20240925,164800,14623185,4080,4080,4080,4080,0
20240925,164700,14623185,4080,4080,4080,4080,0
20240925,164600,14623185,4080,4080,4080,4080,0
20240925,164500,14623185,4080,4080,4080,4080,0
20240925,164400,14623185,4080,4080,4080,4080,0
20240925,164300,14623185,4080,4080,4080,4080,0
20240925,164200,14623185,4080,4080,4080,4080,0
20240925,164100,14623185,4080,4080,4080,4080,0
20240925,164000,14623185,4080,4080,4080,4080,0
20240925,163900,14623185,4080,4080,4080,4080,0
20240925,163800,14623185,4080,4080,4080,4080,0
20240925,163700,14623185,4080,4080,4080,4080,0
20240925,163600,14623185,4080,4080,4080,4080,0
20240925,163500,14623185,4080,4080,4080,4080,0
20240925,163400,14623185,4080,4080,4080,4080,0
20240925,163300,14623185,4080,4080,4080,4080,0
20240925,163200,14623185,4080,4080,4080,4080,0
20240925,163100,14623185,4080,4080,4080,4080,0
20240925,163000,14623185,4080,4080,4080,4080,0
20240925,162900,14623185,4080,4080,4080,4080,0
20240925,162800,14623185,4080,4080,4080,4080,0
20240925,162700,14623185,4080,4080,4080,4080,0
20240925,162600,14623185,4080,4080,4080,4080,0
20240925,162500,14623185,4080,4080,4080,4080,56
20240925,162400,14623185,4080,4080,4080,4080,0
20240925,162300,14623185,4080,4080,4080,4080,0
20240925,162200,14623185,4080,4080,4080,4080,0
20240925,162100,14623185,4080,4080,4080,4080,0
20240925,162000,14623185,4080,4080,4080,4080,0
20240925,161900,14623185,4080,4080,4080,4080,0
20240925,161800,14623185,4080,4080,4080,4080,0
20240925,161700,14623185,4080,4080,4080,4080,0
20240925,161600,14623185,4080,4080,4080,4080,0
20240925,161500,14623185,4080,4080,4080,4080,0
20240925,161400,14623185,4080,4080,4080,4080,0
20240925,161300,14623185,4080,4080,4080,4080,0
20240925,161200,14623185,4080,4080,4080,4080,0
20240925,161100,14623185,4080,4080,4080,4080,0
20240925,161000,14623185,4080,4080,4080,4080,0
20240925,160900,14623185,4080,4080,4080,4080,0
20240925,160800,14623185,4080,4080,4080,4080,0
20240925,160700,14623185,4080,4080,4080,4080,0
20240925,160600,14623185,4080,4080,4080,4080,0
20240925,160500,14623185,4080,4080,4080,4080,0
20240925,160400,14623185,4080,4080,4080,4080,0
20240925,160300,14623185,4080,4080,4080,4080,0
20240925,160200,14623185,4080,4080,4080,4080,0
20240925,160100,14623185,4080,4080,4080,4080,0
20240925,160000,14623185,4080,4080,4080,4080,0
20240925,155900,14623185,4080,4080,4080,4080,0
20240925,155800,14623185,4080,4080,4080,4080,0
20240925,155700,14623185,4080,4080,4080,4080,0
20240925,155600,14623185,4080,4080,4080,4080,0
20240925,155500,14623185,4080,4080,4080,4080,56
20240925,155400,14623185,4080,4080,4080,4080,0
20240925,155300,14623185,4080,4080,4080,4080,0
20240925,155200,14623185,4080,4080,4080,4080,0
20240925,155100,14623185,4080,4080,4080,4080,0
20240925,155000,14623185,4080,4080,4080,4080,0
20240925,154900,14623185,4080,4080,4080,4080,0
20240925,154800,14623185,4080,4080,4080,4080,0
20240925,154700,14623185,4080,4080,4080,4080,0
20240925,154600,14623185,4080,4080,4080,4080,0
20240925,154500,14623185,4080,4080,4080,4080,0
20240925,154400,14623185,4080,4080,4080,4080,0
20240925,154300,14623185,4080,4080,4080,4080,0
20240925,154200,14623185,4080,4080,4080,4080,0
20240925,154100,14623185,4080,4080,4080,4080,0
20240925,154000,14623185,4080,4080,4080,4080,0
20240925,153900,14623185,4080,4080,4080,4080,0
20240925,153800,14623185,4080,4080,4080,4080,0
20240925,153700,14623185,4080,4080,4080,4080,0
20240925,153600,14623185,4080,4080,4080,4080,0
20240925,153500,14623185,4080,4080,4080,4080,0
20240925,153400,14623185,4080,4080,4080,4080,0
20240925,153300,14623185,4080,4080,4080,4080,0
20240925,153200,14623185,4080,4080,4080,4080,0
20240925,153100,14623185,4080,4080,4080,4080,0
20240925,153000,14623185,4080,4080,4080,4080,56
20240925,152900,14394705,4095,4095,4095,4095,0
20240925,152800,14394705,4095,4095,4095,4095,0
20240925,152700,14394705,4095,4095,4095,4095,0
20240925,152600,14394705,4095,4095,4095,4095,0
20240925,152500,14394705,4095,4095,4095,4095,0
20240925,152400,14394705,4095,4095,4095,4095,0
20240925,152300,14394705,4095,4095,4095,4095,0
20240925,152200,14394705,4095,4095,4095,4095,0
20240925,152100,14394705,4095,4095,4095,4095,0
20240925,152000,14394705,4095,4095,4095,4095,0
20240925,151900,14394705,4095,4095,4095,4095,0
20240925,151800,14394705,4095,4095,4095,4095,0
20240925,151700,14394705,4095,4095,4095,4095,155
20240925,151600,13759980,4095,4095,4095,4095,0
20240925,151500,13759980,4095,4095,4095,4095,0
20240925,151400,13759980,4095,4095,4095,4095,94
20240925,151300,13375050,4080,4080,4080,4080,0
20240925,151200,13375050,4080,4080,4080,4080,0
20240925,151100,13375050,4080,4080,4080,4080,0
20240925,151000,13375050,4080,4090,4090,4080,1000
20240925,150900,9295030,4095,4095,4095,4095,0
20240925,150800,9295030,4095,4095,4095,4095,0
20240925,150700,9295030,4095,4095,4095,4095,0
20240925,150600,9295030,4095,4095,4095,4095,0
20240925,150500,9295030,4095,4095,4095,4095,0
20240925,150400,9295030,4095,4095,4095,4095,0
20240925,150300,9295030,4095,4095,4095,4095,0
20240925,150200,9295030,4095,4095,4095,4095,0
20240925,150100,9295030,4095,4095,4095,4095,0
20240925,150000,9295030,4095,4095,4095,4095,0
20240925,145900,9295030,4095,4095,4095,4095,0
20240925,145800,9295030,4095,4095,4095,4095,0
20240925,145700,9295030,4095,4095,4095,4095,0
20240925,145600,9295030,4095,4095,4095,4095,0
20240925,145500,9295030,4095,4095,4095,4095,0
20240925,145400,9295030,4095,4095,4095,4095,0
20240925,145300,9295030,4095,4095,4095,4095,0
20240925,145200,9295030,4095,4095,4095,4095,0
20240925,145100,9295030,4095,4095,4095,4095,0
20240925,145000,9295030,4095,4095,4095,4095,0
20240925,144900,9295030,4095,4095,4095,4095,0
20240925,144800,9295030,4095,4095,4095,4095,0
20240925,144700,9295030,4095,4095,4095,4095,0
20240925,144600,9295030,4095,4095,4095,4095,0
20240925,144500,9295030,4095,4095,4095,4095,0
20240925,144400,9295030,4095,4095,4095,4095,0
20240925,144300,9295030,4095,4095,4095,4095,0
20240925,144200,9295030,4095,4095,4095,4095,0
20240925,144100,9295030,4095,4095,4095,4095,0
20240925,144000,9295030,4095,4095,4095,4095,0
20240925,143900,9295030,4095,4095,4095,4095,0
20240925,143800,9295030,4095,4095,4095,4095,0
20240925,143700,9295030,4095,4095,4095,4095,0
20240925,143600,9295030,4095,4095,4095,4095,0
20240925,143500,9295030,4095,4095,4095,4095,0
20240925,143400,9295030,4095,4095,4095,4095,0
20240925,143300,9295030,4095,4095,4095,4095,0
20240925,143200,9295030,4095,4095,4095,4095,0
20240925,143100,9295030,4095,4095,4095,4095,0
20240925,143000,9295030,4095,4095,4095,4095,0
20240925,142900,9295030,4095,4095,4095,4095,0
20240925,142800,9295030,4095,4095,4095,4095,0
20240925,142700,9295030,4095,4095,4095,4095,0
20240925,142600,9295030,4095,4095,4095,4095,0
20240925,142500,9295030,4095,4095,4095,4095,0
20240925,142400,9295030,4095,4095,4095,4095,0
20240925,142300,9295030,4095,4095,4095,4095,0
20240925,142200,9295030,4095,4095,4095,4095,0
20240925,142100,9295030,4095,4095,4095,4095,0
20240925,142000,9295030,4095,4095,4095,4095,0
20240925,141900,9295030,4095,4095,4095,4095,0
20240925,141800,9295030,4095,4095,4095,4095,0
20240925,141700,9295030,4095,4095,4095,4095,0
20240925,141600,9295030,4095,4095,4095,4095,2
20240925,141500,9286840,4090,4090,4090,4090,0
20240925,141400,9286840,4090,4090,4090,4090,0
20240925,141300,9286840,4090,4090,4090,4090,0
20240925,141200,9286840,4090,4095,4095,4090,3
20240925,141100,9274560,4095,4095,4095,4095,0
20240925,141000,9274560,4095,4095,4095,4095,0
20240925,140900,9274560,4095,4095,4095,4095,0
20240925,140800,9274560,4095,4095,4095,4095,0
20240925,140700,9274560,4095,4095,4095,4095,0
20240925,140600,9274560,4095,4095,4095,4095,2
20240925,140500,9266370,4095,4095,4095,4095,114
20240925,140400,8799540,4095,4095,4095,4095,0
20240925,140300,8799540,4095,4095,4095,4095,0
20240925,140200,8799540,4095,4095,4095,4095,0
20240925,140100,8799540,4095,4095,4095,4095,0
20240925,140000,8799540,4095,4095,4095,4095,0
20240925,135900,8799540,4095,4095,4095,4095,0
20240925,135800,8799540,4095,4095,4095,4095,0
20240925,135700,8799540,4095,4095,4095,4095,0
20240925,135600,8799540,4095,4095,4095,4095,0
20240925,135500,8799540,4095,4095,4095,4095,0
20240925,135400,8799540,4095,4095,4095,4095,0
20240925,135300,8799540,4095,4095,4095,4095,0
20240925,135200,8799540,4095,4095,4095,4095,0
20240925,135100,8799540,4095,4095,4095,4095,0
20240925,135000,8799540,4095,4095,4095,4095,0
20240925,134900,8799540,4095,4095,4095,4095,0
20240925,134800,8799540,4095,4095,4095,4095,0
20240925,134700,8799540,4095,4095,4095,4095,0
20240925,134600,8799540,4095,4095,4095,4095,0
20240925,134500,8799540,4095,4095,4095,4095,0
20240925,134400,8799540,4095,4095,4095,4095,0
20240925,134300,8799540,4095,4095,4095,4095,0
20240925,134200,8799540,4095,4095,4095,4095,0
20240925,134100,8799540,4095,4095,4095,4095,0
20240925,134000,8799540,4095,4095,4095,4095,0
20240925,133900,8799540,4095,4095,4095,4095,0
20240925,133800,8799540,4095,4095,4095,4095,0
20240925,133700,8799540,4095,4095,4095,4095,14
20240925,133600,8742210,4095,4095,4095,4095,0
20240925,133500,8742210,4095,4095,4095,4095,3
20240925,133400,8729925,4095,4095,4095,4095,0
20240925,133300,8729925,4095,4095,4095,4095,0
20240925,133200,8729925,4095,4095,4095,4095,0
20240925,133100,8729925,4095,4095,4095,4095,0
20240925,133000,8729925,4095,4095,4095,4095,0
20240925,132900,8729925,4095,4095,4095,4095,0
20240925,132800,8729925,4095,4095,4095,4095,0
20240925,132700,8729925,4095,4095,4095,4095,0
20240925,132600,8729925,4095,4095,4095,4095,0
20240925,132500,8729925,4095,4095,4095,4095,0
20240925,132400,8729925,4095,4095,4095,4095,0
20240925,132300,8729925,4095,4095,4095,4095,0
20240925,132200,8729925,4095,4095,4095,4095,0
20240925,132100,8729925,4095,4095,4095,4095,0
20240925,132000,8729925,4095,4095,4095,4095,0
20240925,131900,8729925,4095,4095,4095,4095,0
20240925,131800,8729925,4095,4095,4095,4095,0
20240925,131700,8729925,4095,4095,4095,4095,0
20240925,131600,8729925,4095,4095,4095,4095,0
20240925,131500,8729925,4095,4095,4095,4095,0
20240925,131400,8729925,4095,4095,4095,4095,0
20240925,131300,8729925,4095,4095,4095,4095,0
20240925,131200,8729925,4095,4095,4095,4095,5
20240925,131100,8709450,4095,4095,4095,4095,0
20240925,131000,8709450,4095,4095,4095,4095,0
20240925,130900,8709450,4095,4095,4095,4095,0
20240925,130800,8709450,4095,4095,4095,4095,0
20240925,130700,8709450,4095,4095,4095,4095,0
20240925,130600,8709450,4095,4095,4095,4095,0
20240925,130500,8709450,4095,4095,4095,4095,0
20240925,130400,8709450,4095,4095,4095,4095,0
20240925,130300,8709450,4095,4095,4095,4095,0
20240925,130200,8709450,4095,4095,4095,4095,0
20240925,130100,8709450,4095,4095,4095,4095,0
20240925,130000,8709450,4095,4095,4095,4095,0
20240925,125900,8709450,4095,4095,4095,4095,0
20240925,125800,8709450,4095,4095,4095,4095,0
20240925,125700,8709450,4095,4095,4095,4095,0
20240925,125600,8709450,4095,4095,4095,4095,0
20240925,125500,8709450,4095,4095,4095,4095,0
20240925,125400,8709450,4095,4095,4095,4095,0
20240925,125300,8709450,4095,4095,4095,4095,0
20240925,125200,8709450,4095,4095,4095,4095,0
20240925,125100,8709450,4095,4095,4095,4095,0
20240925,125000,8709450,4095,4095,4095,4095,0
20240925,124900,8709450,4095,4095,4095,4095,0
20240925,124800,8709450,4095,4095,4095,4095,0
20240925,124700,8709450,4095,4095,4095,4095,0
20240925,124600,8709450,4095,4095,4095,4095,0
20240925,124500,8709450,4095,4095,4095,4095,0
20240925,124400,8709450,4095,4095,4095,4095,0
20240925,124300,8709450,4095,4095,4095,4095,0
20240925,124200,8709450,4095,4095,4095,4095,0
20240925,124100,8709450,4095,4095,4095,4095,0
20240925,124000,8709450,4095,4095,4095,4095,0
20240925,123900,8709450,4095,4095,4095,4095,0
20240925,123800,8709450,4095,4095,4095,4095,487
20240925,123700,6715185,4095,4095,4095,4095,0
20240925,123600,6715185,4095,4095,4095,4095,0
20240925,123500,6715185,4095,4095,4095,4095,0
20240925,123400,6715185,4095,4095,4095,4095,0
20240925,123300,6715185,4095,4095,4095,4095,0
20240925,123200,6715185,4095,4095,4095,4095,0
20240925,123100,6715185,4095,4095,4095,4095,36
20240925,123000,6567765,4095,4095,4095,4095,0
20240925,122900,6567765,4095,4095,4095,4095,0
20240925,122800,6567765,4095,4095,4095,4095,0
20240925,122700,6567765,4095,4095,4095,4095,0
20240925,122600,6567765,4095,4095,4095,4095,0
20240925,122500,6567765,4095,4095,4095,4095,10
20240925,122400,6526815,4095,4095,4095,4095,0
20240925,122300,6526815,4095,4095,4095,4095,0
20240925,122200,6526815,4095,4095,4095,4095,0
20240925,122100,6526815,4095,4095,4095,4095,0
20240925,122000,6526815,4095,4095,4095,4095,0
20240925,121900,6526815,4095,4095,4095,4095,0
20240925,121800,6526815,4095,4095,4095,4095,0
20240925,121700,6526815,4095,4095,4095,4095,21
20240925,121600,6440820,4095,4095,4095,4095,2
20240925,121500,6432630,4095,4095,4095,4095,100
20240925,121400,6023130,4100,4100,4100,4100,0
20240925,121300,6023130,4100,4100,4100,4100,0
20240925,121200,6023130,4100,4100,4100,4100,0
20240925,121100,6023130,4100,4100,4100,4100,0
20240925,121000,6023130,4100,4100,4100,4100,0
20240925,120900,6023130,4100,4100,4100,4100,0
20240925,120800,6023130,4100,4100,4100,4100,0
20240925,120700,6023130,4100,4100,4100,4100,0
20240925,120600,6023130,4100,4100,4100,4100,0
20240925,120500,6023130,4100,4100,4100,4100,0
20240925,120400,6023130,4100,4100,4100,4100,0
20240925,120300,6023130,4100,4100,4100,4100,0
20240925,120200,6023130,4100,4100,4100,4100,0
20240925,120100,6023130,4100,4100,4100,4100,0
20240925,120000,6023130,4100,4100,4100,4100,0
20240925,115900,6023130,4100,4100,4100,4100,0
20240925,115800,6023130,4100,4100,4100,4100,0
20240925,115700,6023130,4100,4100,4100,4100,0
20240925,115600,6023130,4100,4100,4100,4100,0
20240925,115500,6023130,4100,4100,4100,4100,0
20240925,115400,6023130,4100,4100,4100,4100,0
20240925,115300,6023130,4100,4100,4100,4100,0
20240925,115200,6023130,4100,4100,4100,4100,0
20240925,115100,6023130,4100,4100,4100,4100,0
20240925,115000,6023130,4100,4100,4100,4100,0
20240925,114900,6023130,4100,4100,4100,4100,13
20240925,114800,5969830,4100,4100,4100,4100,0
20240925,114700,5969830,4100,4100,4100,4100,0
20240925,114600,5969830,4100,4100,4100,4100,0
20240925,114500,5969830,4100,4100,4100,4100,0
20240925,114400,5969830,4100,4100,4100,4100,0
20240925,114300,5969830,4100,4100,4100,4100,0
20240925,114200,5969830,4100,4100,4100,4100,0
20240925,114100,5969830,4100,4100,4100,4100,0
20240925,114000,5969830,4100,4100,4100,4100,0
20240925,113900,5969830,4100,4100,4100,4100,0
20240925,113800,5969830,4100,4100,4100,4100,0
20240925,113700,5969830,4100,4100,4100,4100,0
20240925,113600,5969830,4100,4100,4100,4100,0
20240925,113500,5969830,4100,4100,4100,4100,0
20240925,113400,5969830,4100,4100,4100,4100,0
20240925,113300,5969830,4100,4100,4100,4100,0
20240925,113200,5969830,4100,4100,4100,4100,0
20240925,113100,5969830,4100,4100,4100,4100,0
20240925,113000,5969830,4100,4100,4100,4100,0
20240925,112900,5969830,4100,4100,4100,4100,1
20240925,112800,5965730,4150,4150,4150,4150,0
20240925,112700,5965730,4150,4150,4150,4150,0
20240925,112600,5965730,4150,4150,4150,4150,0
20240925,112500,5965730,4150,4150,4150,4150,0
20240925,112400,5965730,4150,4150,4150,4150,0
20240925,112300,5965730,4150,4150,4150,4150,0
20240925,112200,5965730,4150,4150,4150,4150,0
20240925,112100,5965730,4150,4150,4150,4150,0
20240925,112000,5965730,4150,4150,4150,4150,0
20240925,111900,5965730,4150,4150,4150,4150,0
20240925,111800,5965730,4150,4150,4150,4150,0
20240925,111700,5965730,4150,4150,4150,4150,0
20240925,111600,5965730,4150,4150,4150,4150,0
20240925,111500,5965730,4150,4150,4150,4150,0
20240925,111400,5965730,4150,4150,4150,4150,0
20240925,111300,5965730,4150,4150,4150,4150,0
20240925,111200,5965730,4150,4150,4150,4150,0
20240925,111100,5965730,4150,4150,4150,4150,0
20240925,111000,5965730,4150,4150,4150,4150,0
20240925,110900,5965730,4150,4150,4150,4150,0
20240925,110800,5965730,4150,4150,4150,4150,0
20240925,110700,5965730,4150,4150,4150,4150,0
20240925,110600,5965730,4150,4150,4150,4150,0
20240925,110500,5965730,4150,4150,4150,4150,0
20240925,110400,5965730,4150,4150,4150,4150,0
20240925,110300,5965730,4150,4150,4150,4150,0
20240925,110200,5965730,4150,4150,4150,4150,0
20240925,110100,5965730,4150,4150,4150,4150,0
20240925,110000,5965730,4150,4150,4150,4150,0
20240925,105900,5965730,4150,4150,4150,4150,0
20240925,105800,5965730,4150,4150,4150,4150,0
20240925,105700,5965730,4150,4150,4150,4150,0
20240925,105600,5965730,4150,4150,4150,4150,0
20240925,105500,5965730,4150,4150,4150,4150,0
20240925,105400,5965730,4150,4150,4150,4150,0
20240925,105300,5965730,4150,4150,4150,4150,0
20240925,105200,5965730,4150,4150,4150,4150,0
20240925,105100,5965730,4150,4150,4150,4150,0
20240925,105000,5965730,4150,4150,4150,4150,0
20240925,104900,5965730,4150,4150,4150,4150,0
20240925,104800,5965730,4150,4150,4150,4150,0
20240925,104700,5965730,4150,4150,4150,4150,0
20240925,104600,5965730,4150,4150,4150,4150,0
20240925,104500,5965730,4150,4150,4150,4150,1
20240925,104400,5961580,4150,4150,4150,4150,0
20240925,104300,5961580,4150,4150,4150,4150,0
20240925,104200,5961580,4150,4150,4150,4150,0
20240925,104100,5961580,4150,4150,4150,4150,0
20240925,104000,5961580,4150,4150,4150,4150,0
20240925,103900,5961580,4150,4150,4150,4150,0
20240925,103800,5961580,4150,4150,4150,4150,0
20240925,103700,5961580,4150,4150,4150,4150,0
20240925,103600,5961580,4150,4150,4150,4150,0
20240925,103500,5961580,4150,4150,4150,4150,0
20240925,103400,5961580,4150,4150,4150,4150,0
20240925,103300,5961580,4150,4150,4150,4150,0
20240925,103200,5961580,4150,4150,4150,4150,0
20240925,103100,5961580,4150,4150,4150,4150,0
20240925,103000,5961580,4150,4150,4150,4150,0
20240925,102900,5961580,4150,4150,4150,4150,0
20240925,102800,5961580,4150,4150,4150,4150,0
20240925,102700,5961580,4150,4150,4150,4150,1
20240925,102600,5957430,4100,4100,4100,4100,0
20240925,102500,5957430,4100,4100,4100,4100,0
20240925,102400,5957430,4100,4100,4100,4100,0
20240925,102300,5957430,4100,4100,4100,4100,0
20240925,102200,5957430,4100,4100,4100,4100,0
20240925,102100,5957430,4100,4100,4100,4100,0
20240925,102000,5957430,4100,4100,4100,4100,0
20240925,101900,5957430,4100,4100,4100,4100,0
20240925,101800,5957430,4100,4100,4100,4100,0
20240925,101700,5957430,4100,4100,4100,4100,0
20240925,101600,5957430,4100,4100,4100,4100,0
20240925,101500,5957430,4100,4100,4100,4100,0
20240925,101400,5957430,4100,4100,4100,4100,0
20240925,101300,5957430,4100,4100,4100,4100,0
20240925,101200,5957430,4100,4100,4100,4100,0
20240925,101100,5957430,4100,4100,4100,4100,0
20240925,101000,5957430,4100,4100,4100,4100,0
20240925,100900,5957430,4100,4100,4100,4100,0
20240925,100800,5957430,4100,4100,4100,4100,0
20240925,100700,5957430,4100,4105,4105,4100,171
20240925,100600,5256215,4150,4150,4150,4150,0
20240925,100500,5256215,4150,4150,4150,4150,0
20240925,100400,5256215,4150,4150,4150,4150,0
20240925,100300,5256215,4150,4150,4150,4150,0
20240925,100200,5256215,4150,4150,4150,4150,0
20240925,100100,5256215,4150,4150,4150,4150,0
20240925,100000,5256215,4150,4150,4150,4150,0
20240925,095900,5256215,4150,4150,4150,4150,0
20240925,095800,5256215,4150,4150,4150,4150,0
20240925,095700,5256215,4150,4150,4150,4150,0
20240925,095600,5256215,4150,4150,4150,4150,27
20240925,095500,5144165,4150,4150,4150,4150,0
20240925,095400,5144165,4150,4150,4150,4150,0
20240925,095300,5144165,4150,4150,4150,4150,0
20240925,095200,5144165,4150,4105,4150,4105,10
20240925,095100,5103070,4105,4105,4105,4105,12
20240925,095000,5053810,4105,4105,4105,4105,0
20240925,094900,5053810,4105,4105,4105,4105,8
20240925,094800,5020970,4100,4100,4100,4100,0
20240925,094700,5020970,4100,4100,4100,4100,77
20240925,094600,4705270,4100,4100,4100,4100,0
20240925,094500,4705270,4100,4100,4100,4100,0
20240925,094400,4705270,4100,4100,4100,4100,0
20240925,094300,4705270,4100,4100,4100,4100,1
20240925,094200,4701170,4100,4100,4100,4100,0
20240925,094100,4701170,4100,4100,4100,4100,0
20240925,094000,4701170,4100,4100,4100,4100,0
20240925,093900,4701170,4100,4100,4100,4100,64
20240925,093800,4438770,4150,4150,4150,4150,0
20240925,093700,4438770,4150,4150,4150,4150,10
20240925,093600,4397270,4100,4100,4100,4100,0
20240925,093500,4397270,4100,4100,4100,4100,0
20240925,093400,4397270,4100,4100,4100,4100,0
20240925,093300,4397270,4100,4100,4100,4100,0
20240925,093200,4397270,4100,4100,4100,4100,0
20240925,093100,4397270,4100,4100,4100,4100,0
20240925,093000,4397270,4100,4100,4100,4100,0
20240925,092900,4397270,4100,4100,4100,4100,0
20240925,092800,4397270,4100,4100,4100,4100,0
20240925,092700,4397270,4100,4100,4100,4100,0
20240925,092600,4397270,4100,4100,4100,4100,0
20240925,092500,4397270,4100,4100,4100,4100,112
20240925,092400,3938070,4105,4105,4105,4105,0
20240925,092300,3938070,4105,4105,4105,4105,0
20240925,092200,3938070,4105,4105,4105,4105,0
20240925,092100,3938070,4105,4105,4105,4105,0
20240925,092000,3938070,4105,4105,4105,4105,0
20240925,091900,3938070,4105,4105,4105,4105,0
20240925,091800,3938070,4105,4105,4105,4105,0
20240925,091700,3938070,4105,4105,4105,4105,0
20240925,091600,3938070,4105,4105,4105,4105,0
20240925,091500,3938070,4105,4105,4105,4105,3
20240925,091400,3925755,4100,4100,4100,4100,0
20240925,091300,3925755,4100,4105,4105,4100,171
20240925,091200,3224250,4105,4105,4105,4105,0
20240925,091100,3224250,4105,4105,4105,4105,0
20240925,091000,3224250,4105,4105,4105,4105,0
20240925,090900,3224250,4105,4105,4105,4105,11
20240925,090800,3179095,4105,4105,4105,4105,0
20240925,090700,3179095,4105,4160,4160,4105,101
20240925,090600,2759240,4240,4240,4240,4240,0
20240925,090500,2759240,4240,4240,4240,4240,0
20240925,090400,2759240,4240,4240,4240,4240,0
20240925,090300,2759240,4240,4190,4240,4190,159
20240925,090200,2089380,4190,4160,4240,4160,446
20240925,090100,232960,4160,4160,4160,4160,0
20240925,090000,232960,4160,4160,4160,4160,56