KissMeData/080470/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,195500,15813815,4245,4245,4245,4245,1729
20240926,195400,15813815,4245,4245,4245,4245,0
20240926,195300,15813815,4245,4245,4245,4245,0
20240926,195200,15813815,4245,4245,4245,4245,0
20240926,195100,15813815,4245,4245,4245,4245,0
20240926,195000,15813815,4245,4245,4245,4245,0
20240926,194900,15813815,4245,4245,4245,4245,0
20240926,194800,15813815,4245,4245,4245,4245,0
20240926,194700,15813815,4245,4245,4245,4245,0
20240926,194600,15813815,4245,4245,4245,4245,0
20240926,194500,15813815,4245,4245,4245,4245,0
20240926,194400,15813815,4245,4245,4245,4245,0
20240926,194300,15813815,4245,4245,4245,4245,0
20240926,194200,15813815,4245,4245,4245,4245,0
20240926,194100,15813815,4245,4245,4245,4245,0
20240926,194000,15813815,4245,4245,4245,4245,0
20240926,193900,15813815,4245,4245,4245,4245,0
20240926,193800,15813815,4245,4245,4245,4245,0
20240926,193700,15813815,4245,4245,4245,4245,0
20240926,193600,15813815,4245,4245,4245,4245,0
20240926,193500,15813815,4245,4245,4245,4245,0
20240926,193400,15813815,4245,4245,4245,4245,0
20240926,193300,15813815,4245,4245,4245,4245,0
20240926,193200,15813815,4245,4245,4245,4245,0
20240926,193100,15813815,4245,4245,4245,4245,0
20240926,193000,15813815,4245,4245,4245,4245,0
20240926,192900,15813815,4245,4245,4245,4245,0
20240926,192800,15813815,4245,4245,4245,4245,0
20240926,192700,15813815,4245,4245,4245,4245,0
20240926,192600,15813815,4245,4245,4245,4245,0
20240926,192500,15813815,4245,4245,4245,4245,1729
20240926,192400,15813815,4245,4245,4245,4245,0
20240926,192300,15813815,4245,4245,4245,4245,0
20240926,192200,15813815,4245,4245,4245,4245,0
20240926,192100,15813815,4245,4245,4245,4245,0
20240926,192000,15813815,4245,4245,4245,4245,0
20240926,191900,15813815,4245,4245,4245,4245,0
20240926,191800,15813815,4245,4245,4245,4245,0
20240926,191700,15813815,4245,4245,4245,4245,0
20240926,191600,15813815,4245,4245,4245,4245,0
20240926,191500,15813815,4245,4245,4245,4245,0
20240926,191400,15813815,4245,4245,4245,4245,0
20240926,191300,15813815,4245,4245,4245,4245,0
20240926,191200,15813815,4245,4245,4245,4245,0
20240926,191100,15813815,4245,4245,4245,4245,0
20240926,191000,15813815,4245,4245,4245,4245,0
20240926,190900,15813815,4245,4245,4245,4245,0
20240926,190800,15813815,4245,4245,4245,4245,0
20240926,190700,15813815,4245,4245,4245,4245,0
20240926,190600,15813815,4245,4245,4245,4245,0
20240926,190500,15813815,4245,4245,4245,4245,0
20240926,190400,15813815,4245,4245,4245,4245,0
20240926,190300,15813815,4245,4245,4245,4245,0
20240926,190200,15813815,4245,4245,4245,4245,0
20240926,190100,15813815,4245,4245,4245,4245,0
20240926,190000,15813815,4245,4245,4245,4245,0
20240926,185900,15813815,4245,4245,4245,4245,0
20240926,185800,15813815,4245,4245,4245,4245,0
20240926,185700,15813815,4245,4245,4245,4245,0
20240926,185600,15813815,4245,4245,4245,4245,0
20240926,185500,15813815,4245,4245,4245,4245,1729
20240926,185400,15813815,4245,4245,4245,4245,0
20240926,185300,15813815,4245,4245,4245,4245,0
20240926,185200,15813815,4245,4245,4245,4245,0
20240926,185100,15813815,4245,4245,4245,4245,0
20240926,185000,15813815,4245,4245,4245,4245,0
20240926,184900,15813815,4245,4245,4245,4245,0
20240926,184800,15813815,4245,4245,4245,4245,0
20240926,184700,15813815,4245,4245,4245,4245,0
20240926,184600,15813815,4245,4245,4245,4245,0
20240926,184500,15813815,4245,4245,4245,4245,0
20240926,184400,15813815,4245,4245,4245,4245,0
20240926,184300,15813815,4245,4245,4245,4245,0
20240926,184200,15813815,4245,4245,4245,4245,0
20240926,184100,15813815,4245,4245,4245,4245,0
20240926,184000,15813815,4245,4245,4245,4245,0
20240926,183900,15813815,4245,4245,4245,4245,0
20240926,183800,15813815,4245,4245,4245,4245,0
20240926,183700,15813815,4245,4245,4245,4245,0
20240926,183600,15813815,4245,4245,4245,4245,0
20240926,183500,15813815,4245,4245,4245,4245,0
20240926,183400,15813815,4245,4245,4245,4245,0
20240926,183300,15813815,4245,4245,4245,4245,0
20240926,183200,15813815,4245,4245,4245,4245,0
20240926,183100,15813815,4245,4245,4245,4245,0
20240926,183000,15813815,4245,4245,4245,4245,0
20240926,182900,15813815,4245,4245,4245,4245,0
20240926,182800,15813815,4245,4245,4245,4245,0
20240926,182700,15813815,4245,4245,4245,4245,0
20240926,182600,15813815,4245,4245,4245,4245,0
20240926,182500,15813815,4245,4245,4245,4245,1729
20240926,182400,15813815,4245,4245,4245,4245,0
20240926,182300,15813815,4245,4245,4245,4245,0
20240926,182200,15813815,4245,4245,4245,4245,0
20240926,182100,15813815,4245,4245,4245,4245,0
20240926,182000,15813815,4245,4245,4245,4245,0
20240926,181900,15813815,4245,4245,4245,4245,0
20240926,181800,15813815,4245,4245,4245,4245,0
20240926,181700,15813815,4245,4245,4245,4245,0
20240926,181600,15813815,4245,4245,4245,4245,0
20240926,181500,15813815,4245,4245,4245,4245,0
20240926,181400,15813815,4245,4245,4245,4245,0
20240926,181300,15813815,4245,4245,4245,4245,0
20240926,181200,15813815,4245,4245,4245,4245,0
20240926,181100,15813815,4245,4245,4245,4245,0
20240926,181000,15813815,4245,4245,4245,4245,0
20240926,180900,15813815,4245,4245,4245,4245,0
20240926,180800,15813815,4245,4245,4245,4245,0
20240926,180700,15813815,4245,4245,4245,4245,0
20240926,180600,15813815,4245,4245,4245,4245,0
20240926,180500,15813815,4245,4245,4245,4245,0
20240926,180400,15813815,4245,4245,4245,4245,0
20240926,180300,15813815,4245,4245,4245,4245,0
20240926,180200,15813815,4245,4245,4245,4245,0
20240926,180100,15813815,4245,4245,4245,4245,0
20240926,180000,15813815,4245,4245,4245,4245,0
20240926,175900,15813815,4245,4245,4245,4245,0
20240926,175800,15813815,4245,4245,4245,4245,0
20240926,175700,15813815,4245,4245,4245,4245,0
20240926,175600,15813815,4245,4245,4245,4245,0
20240926,175500,15813815,4245,4245,4245,4245,1729
20240926,175400,15813815,4245,4245,4245,4245,0
20240926,175300,15813815,4245,4245,4245,4245,0
20240926,175200,15813815,4245,4245,4245,4245,0
20240926,175100,15813815,4245,4245,4245,4245,0
20240926,175000,15813815,4245,4245,4245,4245,0
20240926,174900,15813815,4245,4245,4245,4245,0
20240926,174800,15813815,4245,4245,4245,4245,0
20240926,174700,15813815,4245,4245,4245,4245,0
20240926,174600,15813815,4245,4245,4245,4245,0
20240926,174500,15813815,4245,4245,4245,4245,0
20240926,174400,15813815,4245,4245,4245,4245,0
20240926,174300,15813815,4245,4245,4245,4245,0
20240926,174200,15813815,4245,4245,4245,4245,0
20240926,174100,15813815,4245,4245,4245,4245,0
20240926,174000,15813815,4245,4245,4245,4245,0
20240926,173900,15813815,4245,4245,4245,4245,0
20240926,173800,15813815,4245,4245,4245,4245,0
20240926,173700,15813815,4245,4245,4245,4245,0
20240926,173600,15813815,4245,4245,4245,4245,0
20240926,173500,15813815,4245,4245,4245,4245,0
20240926,173400,15813815,4245,4245,4245,4245,0
20240926,173300,15813815,4245,4245,4245,4245,0
20240926,173200,15813815,4245,4245,4245,4245,0
20240926,173100,15813815,4245,4245,4245,4245,0
20240926,173000,15813815,4245,4245,4245,4245,0
20240926,172900,15813815,4245,4245,4245,4245,0
20240926,172800,15813815,4245,4245,4245,4245,0
20240926,172700,15813815,4245,4245,4245,4245,0
20240926,172600,15813815,4245,4245,4245,4245,0
20240926,172500,15813815,4245,4245,4245,4245,1729
20240926,172400,15813815,4245,4245,4245,4245,0
20240926,172300,15813815,4245,4245,4245,4245,0
20240926,172200,15813815,4245,4245,4245,4245,0
20240926,172100,15813815,4245,4245,4245,4245,0
20240926,172000,15813815,4245,4245,4245,4245,0
20240926,171900,15813815,4245,4245,4245,4245,0
20240926,171800,15813815,4245,4245,4245,4245,0
20240926,171700,15813815,4245,4245,4245,4245,0
20240926,171600,15813815,4245,4245,4245,4245,0
20240926,171500,15813815,4245,4245,4245,4245,0
20240926,171400,15813815,4245,4245,4245,4245,0
20240926,171300,15813815,4245,4245,4245,4245,0
20240926,171200,15813815,4245,4245,4245,4245,0
20240926,171100,15813815,4245,4245,4245,4245,0
20240926,171000,15813815,4245,4245,4245,4245,0
20240926,170900,15813815,4245,4245,4245,4245,0
20240926,170800,15813815,4245,4245,4245,4245,0
20240926,170700,15813815,4245,4245,4245,4245,0
20240926,170600,15813815,4245,4245,4245,4245,0
20240926,170500,15813815,4245,4245,4245,4245,0
20240926,170400,15813815,4245,4245,4245,4245,0
20240926,170300,15813815,4245,4245,4245,4245,0
20240926,170200,15813815,4245,4245,4245,4245,0
20240926,170100,15813815,4245,4245,4245,4245,0
20240926,170000,15813815,4245,4245,4245,4245,0
20240926,165900,15813815,4245,4245,4245,4245,0
20240926,165800,15813815,4245,4245,4245,4245,0
20240926,165700,15813815,4245,4245,4245,4245,0
20240926,165600,15813815,4245,4245,4245,4245,0
20240926,165500,15813815,4245,4245,4245,4245,1729
20240926,165400,15813815,4245,4245,4245,4245,0
20240926,165300,15813815,4245,4245,4245,4245,0
20240926,165200,15813815,4245,4245,4245,4245,0
20240926,165100,15813815,4245,4245,4245,4245,0
20240926,165000,15813815,4245,4245,4245,4245,0
20240926,164900,15813815,4245,4245,4245,4245,0
20240926,164800,15813815,4245,4245,4245,4245,0
20240926,164700,15813815,4245,4245,4245,4245,0
20240926,164600,15813815,4245,4245,4245,4245,0
20240926,164500,15813815,4245,4245,4245,4245,0
20240926,164400,15813815,4245,4245,4245,4245,0
20240926,164300,15813815,4245,4245,4245,4245,0
20240926,164200,15813815,4245,4245,4245,4245,0
20240926,164100,15813815,4245,4245,4245,4245,0
20240926,164000,15813815,4245,4245,4245,4245,0
20240926,163900,15813815,4245,4245,4245,4245,0
20240926,163800,15813815,4245,4245,4245,4245,0
20240926,163700,15813815,4245,4245,4245,4245,0
20240926,163600,15813815,4245,4245,4245,4245,0
20240926,163500,15813815,4245,4245,4245,4245,0
20240926,163400,15813815,4245,4245,4245,4245,0
20240926,163300,15813815,4245,4245,4245,4245,0
20240926,163200,15813815,4245,4245,4245,4245,0
20240926,163100,15813815,4245,4245,4245,4245,0
20240926,163000,15813815,4245,4245,4245,4245,0
20240926,162900,15813815,4245,4245,4245,4245,0
20240926,162800,15813815,4245,4245,4245,4245,0
20240926,162700,15813815,4245,4245,4245,4245,0
20240926,162600,15813815,4245,4245,4245,4245,0
20240926,162500,15813815,4245,4245,4245,4245,1729
20240926,162400,15813815,4245,4245,4245,4245,0
20240926,162300,15813815,4245,4245,4245,4245,0
20240926,162200,15813815,4245,4245,4245,4245,0
20240926,162100,15813815,4245,4245,4245,4245,0
20240926,162000,15813815,4245,4245,4245,4245,0
20240926,161900,15813815,4245,4245,4245,4245,0
20240926,161800,15813815,4245,4245,4245,4245,0
20240926,161700,15813815,4245,4245,4245,4245,0
20240926,161600,15813815,4245,4245,4245,4245,0
20240926,161500,15813815,4245,4245,4245,4245,0
20240926,161400,15813815,4245,4245,4245,4245,0
20240926,161300,15813815,4245,4245,4245,4245,0
20240926,161200,15813815,4245,4245,4245,4245,0
20240926,161100,15813815,4245,4245,4245,4245,0
20240926,161000,15813815,4245,4245,4245,4245,0
20240926,160900,15813815,4245,4245,4245,4245,0
20240926,160800,15813815,4245,4245,4245,4245,0
20240926,160700,15813815,4245,4245,4245,4245,0
20240926,160600,15813815,4245,4245,4245,4245,0
20240926,160500,15813815,4245,4245,4245,4245,0
20240926,160400,15813815,4245,4245,4245,4245,0
20240926,160300,15813815,4245,4245,4245,4245,0
20240926,160200,15813815,4245,4245,4245,4245,0
20240926,160100,15813815,4245,4245,4245,4245,0
20240926,160000,15813815,4245,4245,4245,4245,0
20240926,155900,15813815,4245,4245,4245,4245,0
20240926,155800,15813815,4245,4245,4245,4245,0
20240926,155700,15813815,4245,4245,4245,4245,0
20240926,155600,15813815,4245,4245,4245,4245,0
20240926,155500,15813815,4245,4245,4245,4245,1729
20240926,155400,15813815,4245,4245,4245,4245,0
20240926,155300,15813815,4245,4245,4245,4245,0
20240926,155200,15813815,4245,4245,4245,4245,0
20240926,155100,15813815,4245,4245,4245,4245,0
20240926,155000,15813815,4245,4245,4245,4245,0
20240926,154900,15813815,4245,4245,4245,4245,0
20240926,154800,15813815,4245,4245,4245,4245,0
20240926,154700,15813815,4245,4245,4245,4245,0
20240926,154600,15813815,4245,4245,4245,4245,0
20240926,154500,15813815,4245,4245,4245,4245,0
20240926,154400,15813815,4245,4245,4245,4245,0
20240926,154300,15813815,4245,4245,4245,4245,0
20240926,154200,15813815,4245,4245,4245,4245,0
20240926,154100,15813815,4245,4245,4245,4245,0
20240926,154000,15813815,4245,4245,4245,4245,0
20240926,153900,15813815,4245,4245,4245,4245,0
20240926,153800,15813815,4245,4245,4245,4245,0
20240926,153700,15813815,4245,4245,4245,4245,0
20240926,153600,15813815,4245,4245,4245,4245,0
20240926,153500,15813815,4245,4245,4245,4245,0
20240926,153400,15813815,4245,4245,4245,4245,0
20240926,153300,15813815,4245,4245,4245,4245,0
20240926,153200,15813815,4245,4245,4245,4245,0
20240926,153100,15813815,4245,4245,4245,4245,0
20240926,153000,15813815,4245,4245,4245,4245,1729
20240926,152900,8474210,4110,4110,4110,4110,0
20240926,152800,8474210,4110,4110,4110,4110,0
20240926,152700,8474210,4110,4110,4110,4110,0
20240926,152600,8474210,4110,4110,4110,4110,0
20240926,152500,8474210,4110,4110,4110,4110,0
20240926,152400,8474210,4110,4110,4110,4110,0
20240926,152300,8474210,4110,4110,4110,4110,0
20240926,152200,8474210,4110,4110,4110,4110,0
20240926,152100,8474210,4110,4110,4110,4110,0
20240926,152000,8474210,4110,4110,4110,4110,0
20240926,151900,8474210,4110,4110,4110,4110,3
20240926,151800,8461880,4135,4135,4135,4135,0
20240926,151700,8461880,4135,4135,4135,4135,0
20240926,151600,8461880,4135,4135,4135,4135,0
20240926,151500,8461880,4135,4135,4135,4135,12
20240926,151400,8412260,4110,4110,4110,4110,0
20240926,151300,8412260,4110,4110,4110,4110,0
20240926,151200,8412260,4110,4110,4110,4110,0
20240926,151100,8412260,4110,4110,4110,4110,0
20240926,151000,8412260,4110,4110,4110,4110,0
20240926,150900,8412260,4110,4110,4110,4110,0
20240926,150800,8412260,4110,4110,4110,4110,19
20240926,150700,8334170,4110,4110,4110,4110,0
20240926,150600,8334170,4110,4110,4110,4110,0
20240926,150500,8334170,4110,4110,4110,4110,0
20240926,150400,8334170,4110,4110,4110,4110,0
20240926,150300,8334170,4110,4110,4110,4110,0
20240926,150200,8334170,4110,4110,4110,4110,0
20240926,150100,8334170,4110,4110,4110,4110,0
20240926,150000,8334170,4110,4110,4110,4110,0
20240926,145900,8334170,4110,4110,4110,4110,0
20240926,145800,8334170,4110,4110,4110,4110,2
20240926,145700,8325950,4110,4110,4110,4110,0
20240926,145600,8325950,4110,4110,4110,4110,0
20240926,145500,8325950,4110,4110,4110,4110,0
20240926,145400,8325950,4110,4110,4110,4110,0
20240926,145300,8325950,4110,4110,4110,4110,0
20240926,145200,8325950,4110,4110,4110,4110,0
20240926,145100,8325950,4110,4110,4110,4110,2
20240926,145000,8317730,4110,4105,4110,4105,12
20240926,144900,8268460,4105,4105,4105,4105,10
20240926,144800,8227410,4110,4110,4110,4110,0
20240926,144700,8227410,4110,4110,4110,4110,0
20240926,144600,8227410,4110,4110,4110,4110,2
20240926,144500,8219190,4110,4110,4110,4110,0
20240926,144400,8219190,4110,4110,4110,4110,0
20240926,144300,8219190,4110,4110,4110,4110,0
20240926,144200,8219190,4110,4110,4110,4110,0
20240926,144100,8219190,4110,4110,4110,4110,2
20240926,144000,8210970,4110,4110,4110,4110,0
20240926,143900,8210970,4110,4110,4110,4110,0
20240926,143800,8210970,4110,4110,4110,4110,1
20240926,143700,8206860,4110,4120,4120,4110,10
20240926,143600,8165730,4105,4105,4105,4105,0
20240926,143500,8165730,4105,4105,4105,4105,0
20240926,143400,8165730,4105,4105,4105,4105,0
20240926,143300,8165730,4105,4105,4105,4105,0
20240926,143200,8165730,4105,4105,4105,4105,0
20240926,143100,8165730,4105,4105,4105,4105,0
20240926,143000,8165730,4105,4105,4105,4105,0
20240926,142900,8165730,4105,4105,4105,4105,0
20240926,142800,8165730,4105,4105,4105,4105,0
20240926,142700,8165730,4105,4105,4105,4105,0
20240926,142600,8165730,4105,4105,4105,4105,0
20240926,142500,8165730,4105,4105,4105,4105,0
20240926,142400,8165730,4105,4105,4105,4105,0
20240926,142300,8165730,4105,4105,4105,4105,0
20240926,142200,8165730,4105,4105,4105,4105,10
20240926,142100,8124680,4105,4105,4105,4105,15
20240926,142000,8063105,4100,4100,4100,4100,0
20240926,141900,8063105,4100,4100,4100,4100,0
20240926,141800,8063105,4100,4100,4100,4100,0
20240926,141700,8063105,4100,4100,4100,4100,0
20240926,141600,8063105,4100,4100,4100,4100,0
20240926,141500,8063105,4100,4100,4100,4100,0
20240926,141400,8063105,4100,4100,4100,4100,25
20240926,141300,7960605,4160,4160,4160,4160,0
20240926,141200,7960605,4160,4160,4160,4160,0
20240926,141100,7960605,4160,4160,4160,4160,0
20240926,141000,7960605,4160,4160,4160,4160,0
20240926,140900,7960605,4160,4160,4160,4160,0
20240926,140800,7960605,4160,4160,4160,4160,0
20240926,140700,7960605,4160,4160,4160,4160,0
20240926,140600,7960605,4160,4160,4160,4160,0
20240926,140500,7960605,4160,4160,4160,4160,0
20240926,140400,7960605,4160,4160,4160,4160,0
20240926,140300,7960605,4160,4160,4160,4160,0
20240926,140200,7960605,4160,4160,4160,4160,0
20240926,140100,7960605,4160,4160,4160,4160,0
20240926,140000,7960605,4160,4160,4160,4160,0
20240926,135900,7960605,4160,4160,4160,4160,0
20240926,135800,7960605,4160,4160,4160,4160,0
20240926,135700,7960605,4160,4160,4160,4160,0
20240926,135600,7960605,4160,4160,4160,4160,0
20240926,135500,7960605,4160,4160,4160,4160,0
20240926,135400,7960605,4160,4160,4160,4160,0
20240926,135300,7960605,4160,4160,4160,4160,0
20240926,135200,7960605,4160,4160,4160,4160,0
20240926,135100,7960605,4160,4160,4160,4160,0
20240926,135000,7960605,4160,4160,4160,4160,0
20240926,134900,7960605,4160,4160,4160,4160,0
20240926,134800,7960605,4160,4160,4160,4160,0
20240926,134700,7960605,4160,4160,4160,4160,0
20240926,134600,7960605,4160,4160,4160,4160,0
20240926,134500,7960605,4160,4160,4160,4160,0
20240926,134400,7960605,4160,4160,4160,4160,0
20240926,134300,7960605,4160,4160,4160,4160,0
20240926,134200,7960605,4160,4160,4160,4160,0
20240926,134100,7960605,4160,4160,4160,4160,0
20240926,134000,7960605,4160,4160,4160,4160,0
20240926,133900,7960605,4160,4160,4160,4160,0
20240926,133800,7960605,4160,4160,4160,4160,0
20240926,133700,7960605,4160,4160,4160,4160,0
20240926,133600,7960605,4160,4160,4160,4160,0
20240926,133500,7960605,4160,4160,4160,4160,0
20240926,133400,7960605,4160,4160,4160,4160,0
20240926,133300,7960605,4160,4160,4160,4160,0
20240926,133200,7960605,4160,4135,4160,4135,244
20240926,133100,6948995,4085,4085,4085,4085,0
20240926,133000,6948995,4085,4085,4085,4085,0
20240926,132900,6948995,4085,4085,4085,4085,0
20240926,132800,6948995,4085,4085,4085,4085,0
20240926,132700,6948995,4085,4085,4085,4085,0
20240926,132600,6948995,4085,4085,4085,4085,0
20240926,132500,6948995,4085,4085,4085,4085,0
20240926,132400,6948995,4085,4085,4085,4085,0
20240926,132300,6948995,4085,4085,4085,4085,0
20240926,132200,6948995,4085,4085,4085,4085,21
20240926,132100,6863210,4170,4170,4170,4170,0
20240926,132000,6863210,4170,4170,4170,4170,0
20240926,131900,6863210,4170,4170,4170,4170,0
20240926,131800,6863210,4170,4170,4170,4170,0
20240926,131700,6863210,4170,4170,4170,4170,0
20240926,131600,6863210,4170,4170,4170,4170,0
20240926,131500,6863210,4170,4170,4170,4170,0
20240926,131400,6863210,4170,4170,4170,4170,1
20240926,131300,6859040,4170,4170,4170,4170,0
20240926,131200,6859040,4170,4170,4170,4170,0
20240926,131100,6859040,4170,4170,4170,4170,96
20240926,131000,6458720,4090,4080,4090,4080,74
20240926,130900,6156750,4080,4075,4080,4075,159
20240926,130800,5508745,4075,4075,4075,4075,0
20240926,130700,5508745,4075,4075,4075,4075,0
20240926,130600,5508745,4075,4075,4075,4075,0
20240926,130500,5508745,4075,4075,4075,4075,0
20240926,130400,5508745,4075,4075,4075,4075,0
20240926,130300,5508745,4075,4075,4075,4075,0
20240926,130200,5508745,4075,4075,4075,4075,3
20240926,130100,5496520,4070,4070,4070,4070,0
20240926,130000,5496520,4070,4070,4070,4070,0
20240926,125900,5496520,4070,4070,4070,4070,47
20240926,125800,5305230,4075,4075,4075,4075,0
20240926,125700,5305230,4075,4075,4075,4075,0
20240926,125600,5305230,4075,4075,4075,4075,0
20240926,125500,5305230,4075,4075,4075,4075,0
20240926,125400,5305230,4075,4075,4075,4075,0
20240926,125300,5305230,4075,4075,4075,4075,0
20240926,125200,5305230,4075,4075,4075,4075,0
20240926,125100,5305230,4075,4075,4075,4075,0
20240926,125000,5305230,4075,4075,4075,4075,0
20240926,124900,5305230,4075,4075,4075,4075,0
20240926,124800,5305230,4075,4075,4075,4075,0
20240926,124700,5305230,4075,4075,4075,4075,0
20240926,124600,5305230,4075,4075,4075,4075,0
20240926,124500,5305230,4075,4075,4075,4075,0
20240926,124400,5305230,4075,4075,4075,4075,0
20240926,124300,5305230,4075,4075,4075,4075,0
20240926,124200,5305230,4075,4075,4075,4075,2
20240926,124100,5297080,4075,4075,4075,4075,0
20240926,124000,5297080,4075,4075,4075,4075,0
20240926,123900,5297080,4075,4075,4075,4075,0
20240926,123800,5297080,4075,4075,4075,4075,5
20240926,123700,5276705,4075,4075,4075,4075,0
20240926,123600,5276705,4075,4075,4075,4075,0
20240926,123500,5276705,4075,4075,4075,4075,0
20240926,123400,5276705,4075,4075,4075,4075,0
20240926,123300,5276705,4075,4075,4075,4075,0
20240926,123200,5276705,4075,4075,4075,4075,0
20240926,123100,5276705,4075,4075,4075,4075,2
20240926,123000,5268555,4075,4075,4075,4075,0
20240926,122900,5268555,4075,4075,4075,4075,0
20240926,122800,5268555,4075,4075,4075,4075,4
20240926,122700,5252255,4075,4075,4075,4075,0
20240926,122600,5252255,4075,4075,4075,4075,0
20240926,122500,5252255,4075,4075,4075,4075,0
20240926,122400,5252255,4075,4075,4075,4075,0
20240926,122300,5252255,4075,4075,4075,4075,0
20240926,122200,5252255,4075,4075,4075,4075,0
20240926,122100,5252255,4075,4075,4075,4075,5
20240926,122000,5231880,4075,4075,4075,4075,0
20240926,121900,5231880,4075,4075,4075,4075,0
20240926,121800,5231880,4075,4075,4075,4075,0
20240926,121700,5231880,4075,4075,4075,4075,0
20240926,121600,5231880,4075,4075,4075,4075,2
20240926,121500,5223730,4075,4075,4075,4075,0
20240926,121400,5223730,4075,4075,4075,4075,0
20240926,121300,5223730,4075,4075,4075,4075,0
20240926,121200,5223730,4075,4075,4075,4075,4
20240926,121100,5207430,4075,4075,4075,4075,5
20240926,121000,5187055,4075,4075,4075,4075,0
20240926,120900,5187055,4075,4075,4075,4075,0
20240926,120800,5187055,4075,4075,4075,4075,20
20240926,120700,5105555,4075,4075,4075,4075,0
20240926,120600,5105555,4075,4075,4075,4075,2
20240926,120500,5097405,4075,4075,4075,4075,0
20240926,120400,5097405,4075,4075,4075,4075,0
20240926,120300,5097405,4075,4075,4075,4075,0
20240926,120200,5097405,4075,4075,4075,4075,0
20240926,120100,5097405,4075,4075,4075,4075,2
20240926,120000,5089255,4075,4075,4075,4075,0
20240926,115900,5089255,4075,4075,4075,4075,0
20240926,115800,5089255,4075,4075,4075,4075,2
20240926,115700,5081105,4075,4075,4075,4075,0
20240926,115600,5081105,4075,4075,4075,4075,0
20240926,115500,5081105,4075,4075,4075,4075,0
20240926,115400,5081105,4075,4075,4075,4075,0
20240926,115300,5081105,4075,4075,4075,4075,1
20240926,115200,5077030,4075,4075,4075,4075,0
20240926,115100,5077030,4075,4075,4075,4075,2
20240926,115000,5068880,4075,4075,4075,4075,0
20240926,114900,5068880,4075,4075,4075,4075,0
20240926,114800,5068880,4075,4075,4075,4075,0
20240926,114700,5068880,4075,4075,4075,4075,0
20240926,114600,5068880,4075,4075,4075,4075,2
20240926,114500,5060730,4075,4075,4075,4075,0
20240926,114400,5060730,4075,4075,4075,4075,0
20240926,114300,5060730,4075,4075,4075,4075,2
20240926,114200,5052580,4075,4075,4075,4075,0
20240926,114100,5052580,4075,4075,4075,4075,0
20240926,114000,5052580,4075,4075,4075,4075,0
20240926,113900,5052580,4075,4075,4075,4075,0
20240926,113800,5052580,4075,4075,4075,4075,0
20240926,113700,5052580,4075,4075,4075,4075,0
20240926,113600,5052580,4075,4075,4075,4075,2
20240926,113500,5044430,4075,4075,4075,4075,0
20240926,113400,5044430,4075,4075,4075,4075,0
20240926,113300,5044430,4075,4075,4075,4075,5
20240926,113200,5024055,4075,4075,4075,4075,0
20240926,113100,5024055,4075,4075,4075,4075,2
20240926,113000,5015905,4075,4075,4075,4075,0
20240926,112900,5015905,4075,4075,4075,4075,0
20240926,112800,5015905,4075,4075,4075,4075,0
20240926,112700,5015905,4075,4075,4075,4075,2
20240926,112600,5007755,4075,4075,4075,4075,0
20240926,112500,5007755,4075,4075,4075,4075,2
20240926,112400,4999605,4075,4075,4075,4075,0
20240926,112300,4999605,4075,4075,4075,4075,0
20240926,112200,4999605,4075,4075,4075,4075,0
20240926,112100,4999605,4075,4075,4075,4075,0
20240926,112000,4999605,4075,4075,4075,4075,0
20240926,111900,4999605,4075,4075,4075,4075,0
20240926,111800,4999605,4075,4075,4075,4075,0
20240926,111700,4999605,4075,4075,4075,4075,0
20240926,111600,4999605,4075,4075,4075,4075,2
20240926,111500,4991455,4075,4075,4075,4075,0
20240926,111400,4991455,4075,4075,4075,4075,0
20240926,111300,4991455,4075,4075,4075,4075,0
20240926,111200,4991455,4075,4075,4075,4075,0
20240926,111100,4991455,4075,4075,4075,4075,2
20240926,111000,4983305,4075,4075,4075,4075,2
20240926,110900,4975155,4075,4075,4075,4075,0
20240926,110800,4975155,4075,4075,4075,4075,0
20240926,110700,4975155,4075,4075,4075,4075,40
20240926,110600,4812155,4075,4075,4075,4075,0
20240926,110500,4812155,4075,4075,4075,4075,3
20240926,110400,4799930,4075,4075,4075,4075,0
20240926,110300,4799930,4075,4075,4075,4075,0
20240926,110200,4799930,4075,4075,4075,4075,0
20240926,110100,4799930,4075,4075,4075,4075,0
20240926,110000,4799930,4075,4075,4075,4075,0
20240926,105900,4799930,4075,4075,4075,4075,1
20240926,105800,4795855,4075,4075,4075,4075,0
20240926,105700,4795855,4075,4075,4075,4075,0
20240926,105600,4795855,4075,4075,4075,4075,2
20240926,105500,4787705,4070,4070,4070,4070,0
20240926,105400,4787705,4070,4070,4070,4070,0
20240926,105300,4787705,4070,4070,4070,4070,86
20240926,105200,4437685,4075,4075,4075,4075,3
20240926,105100,4425460,4075,4075,4075,4075,2
20240926,105000,4417310,4070,4070,4070,4070,0
20240926,104900,4417310,4070,4070,4070,4070,0
20240926,104800,4417310,4070,4070,4070,4070,484
20240926,104700,2447430,4075,4075,4075,4075,0
20240926,104600,2447430,4075,4075,4075,4075,2
20240926,104500,2439280,4075,4075,4075,4075,0
20240926,104400,2439280,4075,4075,4075,4075,2
20240926,104300,2431130,4075,4075,4075,4075,0
20240926,104200,2431130,4075,4075,4075,4075,0
20240926,104100,2431130,4075,4075,4075,4075,0
20240926,104000,2431130,4075,4075,4075,4075,0
20240926,103900,2431130,4075,4075,4075,4075,0
20240926,103800,2431130,4075,4075,4075,4075,0
20240926,103700,2431130,4075,4075,4075,4075,0
20240926,103600,2431130,4075,4075,4075,4075,2
20240926,103500,2422980,4075,4075,4075,4075,0
20240926,103400,2422980,4075,4075,4075,4075,4
20240926,103300,2406680,4075,4075,4075,4075,0
20240926,103200,2406680,4075,4075,4075,4075,0
20240926,103100,2406680,4075,4075,4075,4075,0
20240926,103000,2406680,4075,4075,4075,4075,0
20240926,102900,2406680,4075,4075,4075,4075,0
20240926,102800,2406680,4075,4075,4075,4075,0
20240926,102700,2406680,4075,4075,4075,4075,0
20240926,102600,2406680,4075,4075,4075,4075,10
20240926,102500,2365930,4075,4075,4075,4075,10
20240926,102400,2325180,4080,4080,4080,4080,0
20240926,102300,2325180,4080,4080,4080,4080,0
20240926,102200,2325180,4080,4080,4080,4080,0
20240926,102100,2325180,4080,4080,4080,4080,2
20240926,102000,2317020,4080,4080,4080,4080,0
20240926,101900,2317020,4080,4080,4080,4080,0
20240926,101800,2317020,4080,4080,4080,4080,0
20240926,101700,2317020,4080,4080,4080,4080,0
20240926,101600,2317020,4080,4080,4080,4080,2
20240926,101500,2308860,4080,4080,4080,4080,0
20240926,101400,2308860,4080,4080,4080,4080,0
20240926,101300,2308860,4080,4080,4080,4080,0
20240926,101200,2308860,4080,4080,4080,4080,2
20240926,101100,2300700,4080,4080,4080,4080,0
20240926,101000,2300700,4080,4080,4080,4080,0
20240926,100900,2300700,4080,4080,4080,4080,24
20240926,100800,2202780,4080,4080,4080,4080,0
20240926,100700,2202780,4080,4080,4080,4080,0
20240926,100600,2202780,4080,4080,4080,4080,2
20240926,100500,2194620,4080,4080,4080,4080,0
20240926,100400,2194620,4080,4080,4080,4080,0
20240926,100300,2194620,4080,4080,4080,4080,0
20240926,100200,2194620,4080,4080,4080,4080,3
20240926,100100,2182380,4080,4080,4080,4080,0
20240926,100000,2182380,4080,4080,4080,4080,0
20240926,095900,2182380,4080,4080,4080,4080,0
20240926,095800,2182380,4080,4080,4080,4080,14
20240926,095700,2125260,4080,4080,4080,4080,0
20240926,095600,2125260,4080,4080,4080,4080,0
20240926,095500,2125260,4080,4080,4080,4080,0
20240926,095400,2125260,4080,4080,4080,4080,0
20240926,095300,2125260,4080,4080,4080,4080,0
20240926,095200,2125260,4080,4080,4080,4080,0
20240926,095100,2125260,4080,4080,4080,4080,0
20240926,095000,2125260,4080,4080,4080,4080,0
20240926,094900,2125260,4080,4080,4080,4080,0
20240926,094800,2125260,4080,4080,4080,4080,2
20240926,094700,2117100,4080,4080,4080,4080,0
20240926,094600,2117100,4080,4080,4080,4080,0
20240926,094500,2117100,4080,4080,4080,4080,0
20240926,094400,2117100,4080,4080,4080,4080,0
20240926,094300,2117100,4080,4080,4080,4080,0
20240926,094200,2117100,4080,4080,4080,4080,0
20240926,094100,2117100,4080,4080,4080,4080,1
20240926,094000,2113020,4065,4065,4065,4065,0
20240926,093900,2113020,4065,4065,4065,4065,0
20240926,093800,2113020,4065,4065,4065,4065,0
20240926,093700,2113020,4065,4065,4065,4065,0
20240926,093600,2113020,4065,4065,4065,4065,0
20240926,093500,2113020,4065,4065,4065,4065,0
20240926,093400,2113020,4065,4065,4065,4065,0
20240926,093300,2113020,4065,4065,4065,4065,0
20240926,093200,2113020,4065,4065,4065,4065,0
20240926,093100,2113020,4065,4065,4065,4065,0
20240926,093000,2113020,4065,4065,4065,4065,0
20240926,092900,2113020,4065,4065,4065,4065,0
20240926,092800,2113020,4065,4065,4065,4065,0
20240926,092700,2113020,4065,4065,4065,4065,0
20240926,092600,2113020,4065,4065,4065,4065,2
20240926,092500,2104890,4065,4065,4065,4065,96
20240926,092400,1714650,4065,4065,4065,4065,27
20240926,092300,1604895,4060,4065,4065,4060,352
20240926,092200,175440,4080,4080,4080,4080,0
20240926,092100,175440,4080,4080,4080,4080,0
20240926,092000,175440,4080,4080,4080,4080,0
20240926,091900,175440,4080,4080,4080,4080,0
20240926,091800,175440,4080,4080,4080,4080,0
20240926,091700,175440,4080,4080,4080,4080,0
20240926,091600,175440,4080,4080,4080,4080,0
20240926,091500,175440,4080,4080,4080,4080,0
20240926,091400,175440,4080,4080,4080,4080,0
20240926,091300,175440,4080,4080,4080,4080,0
20240926,091200,175440,4080,4080,4080,4080,0
20240926,091100,175440,4080,4080,4080,4080,0
20240926,091000,175440,4080,4080,4080,4080,0
20240926,090900,175440,4080,4080,4080,4080,0
20240926,090800,175440,4080,4080,4080,4080,0
20240926,090700,175440,4080,4080,4080,4080,0
20240926,090600,175440,4080,4080,4080,4080,0
20240926,090500,175440,4080,4080,4080,4080,0
20240926,090400,175440,4080,4080,4080,4080,0
20240926,090300,175440,4080,4080,4080,4080,0
20240926,090200,175440,4080,4080,4080,4080,4
20240926,090100,159120,4080,4080,4080,4080,0
20240926,090000,159120,4080,4080,4080,4080,39