KissMeData/080470/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,195000,18562185,4260,4260,4260,4260,442
20240903,194900,18562185,4260,4260,4260,4260,0
20240903,194800,18562185,4260,4260,4260,4260,0
20240903,194700,18562185,4260,4260,4260,4260,0
20240903,194600,18562185,4260,4260,4260,4260,0
20240903,194500,18562185,4260,4260,4260,4260,0
20240903,194400,18562185,4260,4260,4260,4260,0
20240903,194300,18562185,4260,4260,4260,4260,0
20240903,194200,18562185,4260,4260,4260,4260,0
20240903,194100,18562185,4260,4260,4260,4260,0
20240903,194000,18562185,4260,4260,4260,4260,0
20240903,193900,18562185,4260,4260,4260,4260,0
20240903,193800,18562185,4260,4260,4260,4260,0
20240903,193700,18562185,4260,4260,4260,4260,0
20240903,193600,18562185,4260,4260,4260,4260,0
20240903,193500,18562185,4260,4260,4260,4260,0
20240903,193400,18562185,4260,4260,4260,4260,0
20240903,193300,18562185,4260,4260,4260,4260,0
20240903,193200,18562185,4260,4260,4260,4260,0
20240903,193100,18562185,4260,4260,4260,4260,0
20240903,193000,18562185,4260,4260,4260,4260,0
20240903,192900,18562185,4260,4260,4260,4260,0
20240903,192800,18562185,4260,4260,4260,4260,0
20240903,192700,18562185,4260,4260,4260,4260,0
20240903,192600,18562185,4260,4260,4260,4260,0
20240903,192500,18562185,4260,4260,4260,4260,0
20240903,192400,18562185,4260,4260,4260,4260,0
20240903,192300,18562185,4260,4260,4260,4260,0
20240903,192200,18562185,4260,4260,4260,4260,0
20240903,192100,18562185,4260,4260,4260,4260,0
20240903,192000,18562185,4260,4260,4260,4260,442
20240903,191900,18562185,4260,4260,4260,4260,0
20240903,191800,18562185,4260,4260,4260,4260,0
20240903,191700,18562185,4260,4260,4260,4260,0
20240903,191600,18562185,4260,4260,4260,4260,0
20240903,191500,18562185,4260,4260,4260,4260,0
20240903,191400,18562185,4260,4260,4260,4260,0
20240903,191300,18562185,4260,4260,4260,4260,0
20240903,191200,18562185,4260,4260,4260,4260,0
20240903,191100,18562185,4260,4260,4260,4260,0
20240903,191000,18562185,4260,4260,4260,4260,0
20240903,190900,18562185,4260,4260,4260,4260,0
20240903,190800,18562185,4260,4260,4260,4260,0
20240903,190700,18562185,4260,4260,4260,4260,0
20240903,190600,18562185,4260,4260,4260,4260,0
20240903,190500,18562185,4260,4260,4260,4260,0
20240903,190400,18562185,4260,4260,4260,4260,0
20240903,190300,18562185,4260,4260,4260,4260,0
20240903,190200,18562185,4260,4260,4260,4260,0
20240903,190100,18562185,4260,4260,4260,4260,0
20240903,190000,18562185,4260,4260,4260,4260,0
20240903,185900,18562185,4260,4260,4260,4260,0
20240903,185800,18562185,4260,4260,4260,4260,0
20240903,185700,18562185,4260,4260,4260,4260,0
20240903,185600,18562185,4260,4260,4260,4260,0
20240903,185500,18562185,4260,4260,4260,4260,0
20240903,185400,18562185,4260,4260,4260,4260,0
20240903,185300,18562185,4260,4260,4260,4260,0
20240903,185200,18562185,4260,4260,4260,4260,0
20240903,185100,18562185,4260,4260,4260,4260,0
20240903,185000,18562185,4260,4260,4260,4260,442
20240903,184900,18562185,4260,4260,4260,4260,0
20240903,184800,18562185,4260,4260,4260,4260,0
20240903,184700,18562185,4260,4260,4260,4260,0
20240903,184600,18562185,4260,4260,4260,4260,0
20240903,184500,18562185,4260,4260,4260,4260,0
20240903,184400,18562185,4260,4260,4260,4260,0
20240903,184300,18562185,4260,4260,4260,4260,0
20240903,184200,18562185,4260,4260,4260,4260,0
20240903,184100,18562185,4260,4260,4260,4260,0
20240903,184000,18562185,4260,4260,4260,4260,0
20240903,183900,18562185,4260,4260,4260,4260,0
20240903,183800,18562185,4260,4260,4260,4260,0
20240903,183700,18562185,4260,4260,4260,4260,0
20240903,183600,18562185,4260,4260,4260,4260,0
20240903,183500,18562185,4260,4260,4260,4260,0
20240903,183400,18562185,4260,4260,4260,4260,0
20240903,183300,18562185,4260,4260,4260,4260,0
20240903,183200,18562185,4260,4260,4260,4260,0
20240903,183100,18562185,4260,4260,4260,4260,0
20240903,183000,18562185,4260,4260,4260,4260,0
20240903,182900,18562185,4260,4260,4260,4260,0
20240903,182800,18562185,4260,4260,4260,4260,0
20240903,182700,18562185,4260,4260,4260,4260,0
20240903,182600,18562185,4260,4260,4260,4260,0
20240903,182500,18562185,4260,4260,4260,4260,0
20240903,182400,18562185,4260,4260,4260,4260,0
20240903,182300,18562185,4260,4260,4260,4260,0
20240903,182200,18562185,4260,4260,4260,4260,0
20240903,182100,18562185,4260,4260,4260,4260,0
20240903,182000,18562185,4260,4260,4260,4260,442
20240903,181900,18562185,4260,4260,4260,4260,0
20240903,181800,18562185,4260,4260,4260,4260,0
20240903,181700,18562185,4260,4260,4260,4260,0
20240903,181600,18562185,4260,4260,4260,4260,0
20240903,181500,18562185,4260,4260,4260,4260,0
20240903,181400,18562185,4260,4260,4260,4260,0
20240903,181300,18562185,4260,4260,4260,4260,0
20240903,181200,18562185,4260,4260,4260,4260,0
20240903,181100,18562185,4260,4260,4260,4260,0
20240903,181000,18562185,4260,4260,4260,4260,0
20240903,180900,18562185,4260,4260,4260,4260,0
20240903,180800,18562185,4260,4260,4260,4260,0
20240903,180700,18562185,4260,4260,4260,4260,0
20240903,180600,18562185,4260,4260,4260,4260,0
20240903,180500,18562185,4260,4260,4260,4260,0
20240903,180400,18562185,4260,4260,4260,4260,0
20240903,180300,18562185,4260,4260,4260,4260,0
20240903,180200,18562185,4260,4260,4260,4260,0
20240903,180100,18562185,4260,4260,4260,4260,0
20240903,180000,18562185,4260,4260,4260,4260,0
20240903,175900,18562185,4260,4260,4260,4260,0
20240903,175800,18562185,4260,4260,4260,4260,0
20240903,175700,18562185,4260,4260,4260,4260,0
20240903,175600,18562185,4260,4260,4260,4260,0
20240903,175500,18562185,4260,4260,4260,4260,0
20240903,175400,18562185,4260,4260,4260,4260,0
20240903,175300,18562185,4260,4260,4260,4260,0
20240903,175200,18562185,4260,4260,4260,4260,0
20240903,175100,18562185,4260,4260,4260,4260,0
20240903,175000,18562185,4260,4260,4260,4260,442
20240903,174900,18562185,4260,4260,4260,4260,0
20240903,174800,18562185,4260,4260,4260,4260,0
20240903,174700,18562185,4260,4260,4260,4260,0
20240903,174600,18562185,4260,4260,4260,4260,0
20240903,174500,18562185,4260,4260,4260,4260,0
20240903,174400,18562185,4260,4260,4260,4260,0
20240903,174300,18562185,4260,4260,4260,4260,0
20240903,174200,18562185,4260,4260,4260,4260,0
20240903,174100,18562185,4260,4260,4260,4260,0
20240903,174000,18562185,4260,4260,4260,4260,0
20240903,173900,18562185,4260,4260,4260,4260,0
20240903,173800,18562185,4260,4260,4260,4260,0
20240903,173700,18562185,4260,4260,4260,4260,0
20240903,173600,18562185,4260,4260,4260,4260,0
20240903,173500,18562185,4260,4260,4260,4260,0
20240903,173400,18562185,4260,4260,4260,4260,0
20240903,173300,18562185,4260,4260,4260,4260,0
20240903,173200,18562185,4260,4260,4260,4260,0
20240903,173100,18562185,4260,4260,4260,4260,0
20240903,173000,18562185,4260,4260,4260,4260,0
20240903,172900,18562185,4260,4260,4260,4260,0
20240903,172800,18562185,4260,4260,4260,4260,0
20240903,172700,18562185,4260,4260,4260,4260,0
20240903,172600,18562185,4260,4260,4260,4260,0
20240903,172500,18562185,4260,4260,4260,4260,0
20240903,172400,18562185,4260,4260,4260,4260,0
20240903,172300,18562185,4260,4260,4260,4260,0
20240903,172200,18562185,4260,4260,4260,4260,0
20240903,172100,18562185,4260,4260,4260,4260,0
20240903,172000,18562185,4260,4260,4260,4260,442
20240903,171900,18562185,4260,4260,4260,4260,0
20240903,171800,18562185,4260,4260,4260,4260,0
20240903,171700,18562185,4260,4260,4260,4260,0
20240903,171600,18562185,4260,4260,4260,4260,0
20240903,171500,18562185,4260,4260,4260,4260,0
20240903,171400,18562185,4260,4260,4260,4260,0
20240903,171300,18562185,4260,4260,4260,4260,0
20240903,171200,18562185,4260,4260,4260,4260,0
20240903,171100,18562185,4260,4260,4260,4260,0
20240903,171000,18562185,4260,4260,4260,4260,0
20240903,170900,18562185,4260,4260,4260,4260,0
20240903,170800,18562185,4260,4260,4260,4260,0
20240903,170700,18562185,4260,4260,4260,4260,0
20240903,170600,18562185,4260,4260,4260,4260,0
20240903,170500,18562185,4260,4260,4260,4260,0
20240903,170400,18562185,4260,4260,4260,4260,0
20240903,170300,18562185,4260,4260,4260,4260,0
20240903,170200,18562185,4260,4260,4260,4260,0
20240903,170100,18562185,4260,4260,4260,4260,0
20240903,170000,18562185,4260,4260,4260,4260,0
20240903,165900,18562185,4260,4260,4260,4260,0
20240903,165800,18562185,4260,4260,4260,4260,0
20240903,165700,18562185,4260,4260,4260,4260,0
20240903,165600,18562185,4260,4260,4260,4260,0
20240903,165500,18562185,4260,4260,4260,4260,0
20240903,165400,18562185,4260,4260,4260,4260,0
20240903,165300,18562185,4260,4260,4260,4260,0
20240903,165200,18562185,4260,4260,4260,4260,0
20240903,165100,18562185,4260,4260,4260,4260,0
20240903,165000,18562185,4260,4260,4260,4260,442
20240903,164900,18562185,4260,4260,4260,4260,0
20240903,164800,18562185,4260,4260,4260,4260,0
20240903,164700,18562185,4260,4260,4260,4260,0
20240903,164600,18562185,4260,4260,4260,4260,0
20240903,164500,18562185,4260,4260,4260,4260,0
20240903,164400,18562185,4260,4260,4260,4260,0
20240903,164300,18562185,4260,4260,4260,4260,0
20240903,164200,18562185,4260,4260,4260,4260,0
20240903,164100,18562185,4260,4260,4260,4260,0
20240903,164000,18562185,4260,4260,4260,4260,0
20240903,163900,18562185,4260,4260,4260,4260,0
20240903,163800,18562185,4260,4260,4260,4260,0
20240903,163700,18562185,4260,4260,4260,4260,0
20240903,163600,18562185,4260,4260,4260,4260,0
20240903,163500,18562185,4260,4260,4260,4260,0
20240903,163400,18562185,4260,4260,4260,4260,0
20240903,163300,18562185,4260,4260,4260,4260,0
20240903,163200,18562185,4260,4260,4260,4260,0
20240903,163100,18562185,4260,4260,4260,4260,0
20240903,163000,18562185,4260,4260,4260,4260,0
20240903,162900,18562185,4260,4260,4260,4260,0
20240903,162800,18562185,4260,4260,4260,4260,0
20240903,162700,18562185,4260,4260,4260,4260,0
20240903,162600,18562185,4260,4260,4260,4260,0
20240903,162500,18562185,4260,4260,4260,4260,0
20240903,162400,18562185,4260,4260,4260,4260,0
20240903,162300,18562185,4260,4260,4260,4260,0
20240903,162200,18562185,4260,4260,4260,4260,0
20240903,162100,18562185,4260,4260,4260,4260,0
20240903,162000,18562185,4260,4260,4260,4260,442
20240903,161900,18562185,4260,4260,4260,4260,0
20240903,161800,18562185,4260,4260,4260,4260,0
20240903,161700,18562185,4260,4260,4260,4260,0
20240903,161600,18562185,4260,4260,4260,4260,0
20240903,161500,18562185,4260,4260,4260,4260,0
20240903,161400,18562185,4260,4260,4260,4260,0
20240903,161300,18562185,4260,4260,4260,4260,0
20240903,161200,18562185,4260,4260,4260,4260,0
20240903,161100,18562185,4260,4260,4260,4260,0
20240903,161000,18562185,4260,4260,4260,4260,0
20240903,160900,18562185,4260,4260,4260,4260,0
20240903,160800,18562185,4260,4260,4260,4260,0
20240903,160700,18562185,4260,4260,4260,4260,0
20240903,160600,18562185,4260,4260,4260,4260,0
20240903,160500,18562185,4260,4260,4260,4260,0
20240903,160400,18562185,4260,4260,4260,4260,0
20240903,160300,18562185,4260,4260,4260,4260,0
20240903,160200,18562185,4260,4260,4260,4260,0
20240903,160100,18562185,4260,4260,4260,4260,0
20240903,160000,18562185,4260,4260,4260,4260,0
20240903,155900,18562185,4260,4260,4260,4260,0
20240903,155800,18562185,4260,4260,4260,4260,0
20240903,155700,18562185,4260,4260,4260,4260,0
20240903,155600,18562185,4260,4260,4260,4260,0
20240903,155500,18562185,4260,4260,4260,4260,0
20240903,155400,18562185,4260,4260,4260,4260,0
20240903,155300,18562185,4260,4260,4260,4260,0
20240903,155200,18562185,4260,4260,4260,4260,0
20240903,155100,18562185,4260,4260,4260,4260,0
20240903,155000,18562185,4260,4260,4260,4260,442
20240903,154900,18562185,4260,4260,4260,4260,0
20240903,154800,18562185,4260,4260,4260,4260,0
20240903,154700,18562185,4260,4260,4260,4260,0
20240903,154600,18562185,4260,4260,4260,4260,0
20240903,154500,18562185,4260,4260,4260,4260,0
20240903,154400,18562185,4260,4260,4260,4260,0
20240903,154300,18562185,4260,4260,4260,4260,0
20240903,154200,18562185,4260,4260,4260,4260,0
20240903,154100,18562185,4260,4260,4260,4260,0
20240903,154000,18562185,4260,4260,4260,4260,0
20240903,153900,18562185,4260,4260,4260,4260,0
20240903,153800,18562185,4260,4260,4260,4260,0
20240903,153700,18562185,4260,4260,4260,4260,0
20240903,153600,18562185,4260,4260,4260,4260,0
20240903,153500,18562185,4260,4260,4260,4260,0
20240903,153400,18562185,4260,4260,4260,4260,0
20240903,153300,18562185,4260,4260,4260,4260,0
20240903,153200,18562185,4260,4260,4260,4260,0
20240903,153100,18562185,4260,4260,4260,4260,0
20240903,153000,18562185,4260,4260,4260,4260,442
20240903,152900,16679265,4260,4260,4260,4260,0
20240903,152800,16679265,4260,4260,4260,4260,0
20240903,152700,16679265,4260,4260,4260,4260,0
20240903,152600,16679265,4260,4260,4260,4260,0
20240903,152500,16679265,4260,4260,4260,4260,0
20240903,152400,16679265,4260,4260,4260,4260,0
20240903,152300,16679265,4260,4260,4260,4260,0
20240903,152200,16679265,4260,4260,4260,4260,0
20240903,152100,16679265,4260,4260,4260,4260,0
20240903,152000,16679265,4260,4260,4260,4260,0
20240903,151900,16679265,4260,4260,4260,4260,0
20240903,151800,16679265,4260,4260,4260,4260,0
20240903,151700,16679265,4260,4260,4260,4260,0
20240903,151600,16679265,4260,4260,4260,4260,0
20240903,151500,16679265,4260,4260,4260,4260,0
20240903,151400,16679265,4260,4260,4260,4260,0
20240903,151300,16679265,4260,4260,4260,4260,0
20240903,151200,16679265,4260,4260,4260,4260,0
20240903,151100,16679265,4260,4260,4260,4260,0
20240903,151000,16679265,4260,4260,4260,4260,0
20240903,150900,16679265,4260,4260,4260,4260,0
20240903,150800,16679265,4260,4260,4260,4260,0
20240903,150700,16679265,4260,4260,4260,4260,0
20240903,150600,16679265,4260,4260,4260,4260,0
20240903,150500,16679265,4260,4260,4260,4260,0
20240903,150400,16679265,4260,4260,4260,4260,0
20240903,150300,16679265,4260,4260,4260,4260,0
20240903,150200,16679265,4260,4260,4260,4260,0
20240903,150100,16679265,4260,4260,4260,4260,0
20240903,150000,16679265,4260,4260,4260,4260,1
20240903,145900,16675005,4260,4260,4260,4260,0
20240903,145800,16675005,4260,4260,4260,4260,0
20240903,145700,16675005,4260,4260,4260,4260,0
20240903,145600,16675005,4260,4260,4260,4260,0
20240903,145500,16675005,4260,4260,4260,4260,0
20240903,145400,16675005,4260,4260,4260,4260,0
20240903,145300,16675005,4260,4260,4260,4260,0
20240903,145200,16675005,4260,4260,4260,4260,0
20240903,145100,16675005,4260,4260,4260,4260,0
20240903,145000,16675005,4260,4260,4260,4260,0
20240903,144900,16675005,4260,4260,4260,4260,0
20240903,144800,16675005,4260,4260,4260,4260,0
20240903,144700,16675005,4260,4260,4260,4260,3
20240903,144600,16662225,4260,4260,4260,4260,0
20240903,144500,16662225,4260,4260,4260,4260,0
20240903,144400,16662225,4260,4260,4260,4260,0
20240903,144300,16662225,4260,4260,4260,4260,0
20240903,144200,16662225,4260,4260,4260,4260,0
20240903,144100,16662225,4260,4275,4275,4260,47
20240903,144000,16461365,4270,4270,4275,4270,52
20240903,143900,16239270,4265,4265,4265,4265,0
20240903,143800,16239270,4265,4265,4265,4265,0
20240903,143700,16239270,4265,4265,4265,4265,24
20240903,143600,16136910,4265,4265,4265,4265,0
20240903,143500,16136910,4265,4265,4265,4265,0
20240903,143400,16136910,4265,4265,4265,4265,0
20240903,143300,16136910,4265,4265,4265,4265,0
20240903,143200,16136910,4265,4265,4265,4265,0
20240903,143100,16136910,4265,4265,4265,4265,0
20240903,143000,16136910,4265,4265,4265,4265,0
20240903,142900,16136910,4265,4265,4265,4265,0
20240903,142800,16136910,4265,4265,4265,4265,0
20240903,142700,16136910,4265,4265,4265,4265,11
20240903,142600,16089995,4265,4265,4265,4265,0
20240903,142500,16089995,4265,4265,4265,4265,0
20240903,142400,16089995,4265,4265,4265,4265,33
20240903,142300,15949250,4260,4260,4260,4260,0
20240903,142200,15949250,4260,4260,4260,4260,143
20240903,142100,15340070,4255,4255,4255,4255,0
20240903,142000,15340070,4255,4255,4255,4255,115
20240903,141900,14850745,4255,4255,4255,4255,0
20240903,141800,14850745,4255,4255,4255,4255,0
20240903,141700,14850745,4255,4255,4255,4255,0
20240903,141600,14850745,4255,4255,4255,4255,0
20240903,141500,14850745,4255,4255,4255,4255,0
20240903,141400,14850745,4255,4255,4255,4255,11
20240903,141300,14803940,4260,4260,4260,4260,0
20240903,141200,14803940,4260,4260,4260,4260,0
20240903,141100,14803940,4260,4260,4260,4260,0
20240903,141000,14803940,4260,4260,4260,4260,0
20240903,140900,14803940,4260,4260,4260,4260,0
20240903,140800,14803940,4260,4260,4260,4260,0
20240903,140700,14803940,4260,4260,4260,4260,0
20240903,140600,14803940,4260,4260,4260,4260,70
20240903,140500,14505740,4265,4265,4265,4265,0
20240903,140400,14505740,4265,4265,4265,4265,0
20240903,140300,14505740,4265,4265,4265,4265,0
20240903,140200,14505740,4265,4265,4265,4265,0
20240903,140100,14505740,4265,4265,4265,4265,11
20240903,140000,14458825,4265,4265,4265,4265,0
20240903,135900,14458825,4265,4265,4265,4265,0
20240903,135800,14458825,4265,4265,4265,4265,0
20240903,135700,14458825,4265,4265,4265,4265,0
20240903,135600,14458825,4265,4265,4265,4265,0
20240903,135500,14458825,4265,4265,4265,4265,0
20240903,135400,14458825,4265,4265,4265,4265,0
20240903,135300,14458825,4265,4265,4265,4265,0
20240903,135200,14458825,4265,4265,4265,4265,0
20240903,135100,14458825,4265,4265,4265,4265,0
20240903,135000,14458825,4265,4265,4265,4265,0
20240903,134900,14458825,4265,4265,4265,4265,0
20240903,134800,14458825,4265,4265,4265,4265,11
20240903,134700,14411910,4265,4265,4265,4265,0
20240903,134600,14411910,4265,4265,4265,4265,0
20240903,134500,14411910,4265,4265,4265,4265,0
20240903,134400,14411910,4265,4265,4265,4265,0
20240903,134300,14411910,4265,4265,4265,4265,0
20240903,134200,14411910,4265,4265,4265,4265,0
20240903,134100,14411910,4265,4265,4265,4265,0
20240903,134000,14411910,4265,4265,4265,4265,0
20240903,133900,14411910,4265,4265,4265,4265,0
20240903,133800,14411910,4265,4265,4265,4265,0
20240903,133700,14411910,4265,4265,4265,4265,0
20240903,133600,14411910,4265,4265,4265,4265,0
20240903,133500,14411910,4265,4265,4265,4265,44
20240903,133400,14224250,4270,4270,4270,4270,0
20240903,133300,14224250,4270,4270,4270,4270,0
20240903,133200,14224250,4270,4270,4270,4270,0
20240903,133100,14224250,4270,4270,4270,4270,0
20240903,133000,14224250,4270,4270,4270,4270,0
20240903,132900,14224250,4270,4270,4270,4270,0
20240903,132800,14224250,4270,4270,4270,4270,0
20240903,132700,14224250,4270,4270,4270,4270,0
20240903,132600,14224250,4270,4270,4270,4270,0
20240903,132500,14224250,4270,4270,4270,4270,0
20240903,132400,14224250,4270,4270,4270,4270,0
20240903,132300,14224250,4270,4270,4270,4270,0
20240903,132200,14224250,4270,4270,4270,4270,11
20240903,132100,14177280,4265,4265,4265,4265,0
20240903,132000,14177280,4265,4265,4265,4265,0
20240903,131900,14177280,4265,4265,4265,4265,0
20240903,131800,14177280,4265,4265,4265,4265,0
20240903,131700,14177280,4265,4265,4265,4265,0
20240903,131600,14177280,4265,4265,4265,4265,0
20240903,131500,14177280,4265,4265,4265,4265,0
20240903,131400,14177280,4265,4265,4265,4265,0
20240903,131300,14177280,4265,4265,4265,4265,0
20240903,131200,14177280,4265,4265,4265,4265,111
20240903,131100,13703865,4130,4130,4130,4130,142
20240903,131000,13117405,4205,4205,4205,4205,0
20240903,130900,13117405,4205,4205,4205,4205,58
20240903,130800,12873515,4270,4270,4270,4270,0
20240903,130700,12873515,4270,4270,4270,4270,0
20240903,130600,12873515,4270,4270,4270,4270,0
20240903,130500,12873515,4270,4270,4270,4270,0
20240903,130400,12873515,4270,4270,4270,4270,0
20240903,130300,12873515,4270,4270,4270,4270,0
20240903,130200,12873515,4270,4270,4270,4270,0
20240903,130100,12873515,4270,4265,4270,4250,3
20240903,130000,12860730,4270,4270,4270,4270,5
20240903,125900,12839380,4205,4205,4205,4205,0
20240903,125800,12839380,4205,4205,4205,4205,1
20240903,125700,12835175,4270,4270,4270,4270,0
20240903,125600,12835175,4270,4270,4270,4270,11
20240903,125500,12788205,4270,4270,4270,4270,0
20240903,125400,12788205,4270,4270,4270,4270,0
20240903,125300,12788205,4270,4270,4270,4270,0
20240903,125200,12788205,4270,4270,4270,4270,0
20240903,125100,12788205,4270,4270,4270,4270,0
20240903,125000,12788205,4270,4270,4270,4270,0
20240903,124900,12788205,4270,4270,4270,4270,21
20240903,124800,12698535,4275,4275,4275,4275,0
20240903,124700,12698535,4275,4275,4275,4275,0
20240903,124600,12698535,4275,4275,4275,4275,38
20240903,124500,12536085,4275,4275,4275,4275,0
20240903,124400,12536085,4275,4275,4275,4275,0
20240903,124300,12536085,4275,4275,4275,4275,11
20240903,124200,12489060,4280,4280,4280,4280,0
20240903,124100,12489060,4280,4280,4280,4280,0
20240903,124000,12489060,4280,4280,4280,4280,0
20240903,123900,12489060,4280,4280,4280,4280,0
20240903,123800,12489060,4280,4280,4280,4280,0
20240903,123700,12489060,4280,4280,4280,4280,0
20240903,123600,12489060,4280,4280,4280,4280,0
20240903,123500,12489060,4280,4280,4280,4280,0
20240903,123400,12489060,4280,4280,4280,4280,0
20240903,123300,12489060,4280,4280,4280,4280,0
20240903,123200,12489060,4280,4280,4280,4280,0
20240903,123100,12489060,4280,4280,4280,4280,0
20240903,123000,12489060,4280,4280,4280,4280,11
20240903,122900,12441980,4275,4275,4275,4275,0
20240903,122800,12441980,4275,4275,4275,4275,0
20240903,122700,12441980,4275,4275,4275,4275,0
20240903,122600,12441980,4275,4275,4275,4275,1
20240903,122500,12437705,4280,4280,4280,4280,0
20240903,122400,12437705,4280,4280,4280,4280,0
20240903,122300,12437705,4280,4280,4280,4280,0
20240903,122200,12437705,4280,4280,4280,4280,0
20240903,122100,12437705,4280,4280,4280,4280,0
20240903,122000,12437705,4280,4280,4280,4280,0
20240903,121900,12437705,4280,4280,4280,4280,0
20240903,121800,12437705,4280,4280,4280,4280,0
20240903,121700,12437705,4280,4235,4280,4235,12
20240903,121600,12386750,4280,4280,4280,4280,0
20240903,121500,12386750,4280,4280,4280,4280,0
20240903,121400,12386750,4280,4280,4280,4280,0
20240903,121300,12386750,4280,4270,4280,4050,1051
20240903,121200,8019395,4280,4280,4280,4280,0
20240903,121100,8019395,4280,4280,4280,4280,0
20240903,121000,8019395,4280,4280,4280,4280,0
20240903,120900,8019395,4280,4280,4280,4280,0
20240903,120800,8019395,4280,4280,4280,4280,10
20240903,120700,7976595,4280,4280,4280,4280,0
20240903,120600,7976595,4280,4280,4280,4280,0
20240903,120500,7976595,4280,4280,4280,4280,0
20240903,120400,7976595,4280,4280,4280,4280,12
20240903,120300,7925235,4280,4280,4280,4280,0
20240903,120200,7925235,4280,4280,4280,4280,0
20240903,120100,7925235,4280,4280,4280,4280,0
20240903,120000,7925235,4280,4280,4280,4280,0
20240903,115900,7925235,4280,4280,4280,4280,0
20240903,115800,7925235,4280,4280,4280,4280,0
20240903,115700,7925235,4280,4280,4280,4280,34
20240903,115600,7779715,4280,4280,4280,4280,0
20240903,115500,7779715,4280,4280,4280,4280,0
20240903,115400,7779715,4280,4280,4280,4280,0
20240903,115300,7779715,4280,4280,4280,4280,0
20240903,115200,7779715,4280,4280,4280,4280,0
20240903,115100,7779715,4280,4280,4280,4280,12
20240903,115000,7728355,4270,4270,4270,4270,0
20240903,114900,7728355,4270,4270,4270,4270,0
20240903,114800,7728355,4270,4270,4270,4270,0
20240903,114700,7728355,4270,4270,4270,4270,0
20240903,114600,7728355,4270,4270,4270,4270,0
20240903,114500,7728355,4270,4270,4270,4270,0
20240903,114400,7728355,4270,4270,4270,4270,0
20240903,114300,7728355,4270,4270,4270,4270,0
20240903,114200,7728355,4270,4270,4270,4270,0
20240903,114100,7728355,4270,4270,4270,4270,0
20240903,114000,7728355,4270,4270,4270,4270,0
20240903,113900,7728355,4270,4270,4270,4270,0
20240903,113800,7728355,4270,4280,4280,4270,13
20240903,113700,7672725,4270,4270,4270,4270,0
20240903,113600,7672725,4270,4270,4270,4270,0
20240903,113500,7672725,4270,4270,4270,4270,0
20240903,113400,7672725,4270,4270,4270,4270,0
20240903,113300,7672725,4270,4270,4270,4270,0
20240903,113200,7672725,4270,4270,4270,4270,0
20240903,113100,7672725,4270,4270,4270,4270,0
20240903,113000,7672725,4270,4270,4270,4270,0
20240903,112900,7672725,4270,4270,4270,4270,0
20240903,112800,7672725,4270,4270,4270,4270,0
20240903,112700,7672725,4270,4270,4270,4270,0
20240903,112600,7672725,4270,4270,4270,4270,0
20240903,112500,7672725,4270,4280,4280,4270,14
20240903,112400,7612825,4270,4275,4275,4270,79
20240903,112300,7275135,4280,4280,4280,4280,0
20240903,112200,7275135,4280,4280,4280,4280,0
20240903,112100,7275135,4280,4280,4280,4280,0
20240903,112000,7275135,4280,4280,4280,4280,0
20240903,111900,7275135,4280,4280,4280,4280,0
20240903,111800,7275135,4280,4280,4280,4280,0
20240903,111700,7275135,4280,4280,4280,4280,0
20240903,111600,7275135,4280,4280,4280,4280,0
20240903,111500,7275135,4280,4280,4280,4280,0
20240903,111400,7275135,4280,4280,4280,4280,0
20240903,111300,7275135,4280,4280,4280,4280,0
20240903,111200,7275135,4280,4280,4280,4280,12
20240903,111100,7223775,4280,4280,4280,4280,0
20240903,111000,7223775,4280,4280,4280,4280,0
20240903,110900,7223775,4280,4280,4280,4280,0
20240903,110800,7223775,4280,4280,4280,4280,34
20240903,110700,7078255,4280,4280,4280,4280,0
20240903,110600,7078255,4280,4280,4280,4280,0
20240903,110500,7078255,4280,4280,4280,4280,0
20240903,110400,7078255,4280,4280,4280,4280,0
20240903,110300,7078255,4280,4280,4280,4280,0
20240903,110200,7078255,4280,4280,4280,4280,0
20240903,110100,7078255,4280,4280,4280,4280,0
20240903,110000,7078255,4280,4280,4280,4280,0
20240903,105900,7078255,4280,4280,4280,4280,12
20240903,105800,7026895,4275,4275,4275,4275,0
20240903,105700,7026895,4275,4275,4275,4275,0
20240903,105600,7026895,4275,4275,4275,4275,0
20240903,105500,7026895,4275,4275,4275,4275,0
20240903,105400,7026895,4275,4280,4280,4275,461
20240903,105300,5054410,4285,4285,4285,4285,0
20240903,105200,5054410,4285,4285,4285,4285,0
20240903,105100,5054410,4285,4285,4285,4285,0
20240903,105000,5054410,4285,4285,4285,4285,0
20240903,104900,5054410,4285,4285,4285,4285,0
20240903,104800,5054410,4285,4285,4285,4285,0
20240903,104700,5054410,4285,4285,4285,4285,0
20240903,104600,5054410,4285,4280,4285,4280,13
20240903,104500,4998710,4280,4280,4280,4280,0
20240903,104400,4998710,4280,4280,4280,4280,0
20240903,104300,4998710,4280,4280,4280,4280,0
20240903,104200,4998710,4280,4280,4280,4280,0
20240903,104100,4998710,4280,4280,4280,4280,0
20240903,104000,4998710,4280,4280,4280,4280,0
20240903,103900,4998710,4280,4280,4280,4280,0
20240903,103800,4998710,4280,4280,4280,4280,5
20240903,103700,4977310,4285,4285,4285,4285,0
20240903,103600,4977310,4285,4285,4285,4285,0
20240903,103500,4977310,4285,4285,4285,4285,0
20240903,103400,4977310,4285,4285,4285,4285,0
20240903,103300,4977310,4285,4285,4285,4285,12
20240903,103200,4925890,4285,4285,4285,4285,0
20240903,103100,4925890,4285,4285,4285,4285,0
20240903,103000,4925890,4285,4285,4285,4285,0
20240903,102900,4925890,4285,4285,4285,4285,0
20240903,102800,4925890,4285,4285,4285,4285,0
20240903,102700,4925890,4285,4285,4285,4285,0
20240903,102600,4925890,4285,4285,4285,4285,0
20240903,102500,4925890,4285,4285,4285,4285,0
20240903,102400,4925890,4285,4285,4285,4285,0
20240903,102300,4925890,4285,4285,4285,4285,0
20240903,102200,4925890,4285,4285,4285,4285,0
20240903,102100,4925890,4285,4285,4285,4285,0
20240903,102000,4925890,4285,4285,4285,4285,0
20240903,101900,4925890,4285,4280,4285,4280,34
20240903,101800,4780225,4270,4270,4270,4270,0
20240903,101700,4780225,4270,4270,4270,4270,5
20240903,101600,4758875,4290,4290,4290,4290,0
20240903,101500,4758875,4290,4290,4290,4290,0
20240903,101400,4758875,4290,4290,4290,4290,0
20240903,101300,4758875,4290,4290,4290,4290,0
20240903,101200,4758875,4290,4290,4290,4290,0
20240903,101100,4758875,4290,4290,4290,4290,0
20240903,101000,4758875,4290,4290,4290,4290,1
20240903,100900,4754585,4265,4265,4265,4265,0
20240903,100800,4754585,4265,4265,4265,4265,0
20240903,100700,4754585,4265,4265,4265,4265,0
20240903,100600,4754585,4265,4265,4265,4265,0
20240903,100500,4754585,4265,4265,4265,4265,0
20240903,100400,4754585,4265,4265,4265,4265,0
20240903,100300,4754585,4265,4265,4265,4265,0
20240903,100200,4754585,4265,4265,4265,4265,0
20240903,100100,4754585,4265,4265,4265,4265,0
20240903,100000,4754585,4265,4265,4265,4265,0
20240903,095900,4754585,4265,4265,4265,4265,47
20240903,095800,4554130,4265,4265,4265,4265,12
20240903,095700,4502950,4265,4265,4265,4265,0
20240903,095600,4502950,4265,4265,4265,4265,0
20240903,095500,4502950,4265,4265,4265,4265,1
20240903,095400,4498685,4265,4265,4265,4265,0
20240903,095300,4498685,4265,4265,4265,4265,0
20240903,095200,4498685,4265,4265,4265,4265,0
20240903,095100,4498685,4265,4265,4265,4265,172
20240903,095000,3765105,4265,4265,4265,4265,0
20240903,094900,3765105,4265,4265,4265,4265,0
20240903,094800,3765105,4265,4265,4265,4265,0
20240903,094700,3765105,4265,4265,4265,4265,0
20240903,094600,3765105,4265,4265,4265,4265,11
20240903,094500,3718190,4265,4265,4265,4265,0
20240903,094400,3718190,4265,4265,4265,4265,50
20240903,094300,3504940,4265,4265,4265,4265,0
20240903,094200,3504940,4265,4265,4265,4265,0
20240903,094100,3504940,4265,4265,4265,4265,0
20240903,094000,3504940,4265,4265,4265,4265,0
20240903,093900,3504940,4265,4265,4265,4265,0
20240903,093800,3504940,4265,4265,4265,4265,0
20240903,093700,3504940,4265,4265,4265,4265,3
20240903,093600,3492145,4265,4265,4265,4265,0
20240903,093500,3492145,4265,4265,4265,4265,0
20240903,093400,3492145,4265,4265,4265,4265,0
20240903,093300,3492145,4265,4265,4265,4265,0
20240903,093200,3492145,4265,4265,4265,4265,0
20240903,093100,3492145,4265,4265,4265,4265,0
20240903,093000,3492145,4265,4265,4265,4265,0
20240903,092900,3492145,4265,4265,4265,4265,0
20240903,092800,3492145,4265,4265,4265,4265,0
20240903,092700,3492145,4265,4265,4265,4265,0
20240903,092600,3492145,4265,4265,4265,4265,0
20240903,092500,3492145,4265,4265,4265,4265,6
20240903,092400,3466555,4265,4265,4265,4265,0
20240903,092300,3466555,4265,4265,4265,4265,0
20240903,092200,3466555,4265,4265,4265,4265,7
20240903,092100,3436700,4265,4265,4265,4265,0
20240903,092000,3436700,4265,4265,4265,4265,3
20240903,091900,3423905,4265,4265,4265,4265,0
20240903,091800,3423905,4265,4265,4265,4265,0
20240903,091700,3423905,4265,4265,4265,4265,0
20240903,091600,3423905,4265,4265,4265,4265,0
20240903,091500,3423905,4265,4265,4265,4265,2
20240903,091400,3415375,4265,4265,4265,4265,1
20240903,091300,3411110,4265,4265,4265,4265,0
20240903,091200,3411110,4265,4265,4265,4265,0
20240903,091100,3411110,4265,4265,4265,4265,0
20240903,091000,3411110,4265,4265,4265,4265,24
20240903,090900,3308750,4265,4265,4265,4265,0
20240903,090800,3308750,4265,4265,4265,4265,156
20240903,090700,2643410,4265,4265,4265,4265,0
20240903,090600,2643410,4265,4265,4265,4265,0
20240903,090500,2643410,4265,4260,4265,4260,183
20240903,090400,1863550,4260,4260,4260,4260,0
20240903,090300,1863550,4260,4260,4260,4260,0
20240903,090200,1863550,4260,4260,4260,4260,51
20240903,090100,1646290,4265,4265,4265,4265,0
20240903,090000,1646290,4265,4265,4265,4265,386