KissMeData/080470/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,195000,13025780,3925,3925,3925,3925,52
20240911,194900,13025780,3925,3925,3925,3925,0
20240911,194800,13025780,3925,3925,3925,3925,0
20240911,194700,13025780,3925,3925,3925,3925,0
20240911,194600,13025780,3925,3925,3925,3925,0
20240911,194500,13025780,3925,3925,3925,3925,0
20240911,194400,13025780,3925,3925,3925,3925,0
20240911,194300,13025780,3925,3925,3925,3925,0
20240911,194200,13025780,3925,3925,3925,3925,0
20240911,194100,13025780,3925,3925,3925,3925,0
20240911,194000,13025780,3925,3925,3925,3925,0
20240911,193900,13025780,3925,3925,3925,3925,0
20240911,193800,13025780,3925,3925,3925,3925,0
20240911,193700,13025780,3925,3925,3925,3925,0
20240911,193600,13025780,3925,3925,3925,3925,0
20240911,193500,13025780,3925,3925,3925,3925,0
20240911,193400,13025780,3925,3925,3925,3925,0
20240911,193300,13025780,3925,3925,3925,3925,0
20240911,193200,13025780,3925,3925,3925,3925,0
20240911,193100,13025780,3925,3925,3925,3925,0
20240911,193000,13025780,3925,3925,3925,3925,0
20240911,192900,13025780,3925,3925,3925,3925,0
20240911,192800,13025780,3925,3925,3925,3925,0
20240911,192700,13025780,3925,3925,3925,3925,0
20240911,192600,13025780,3925,3925,3925,3925,0
20240911,192500,13025780,3925,3925,3925,3925,0
20240911,192400,13025780,3925,3925,3925,3925,0
20240911,192300,13025780,3925,3925,3925,3925,0
20240911,192200,13025780,3925,3925,3925,3925,0
20240911,192100,13025780,3925,3925,3925,3925,0
20240911,192000,13025780,3925,3925,3925,3925,52
20240911,191900,13025780,3925,3925,3925,3925,0
20240911,191800,13025780,3925,3925,3925,3925,0
20240911,191700,13025780,3925,3925,3925,3925,0
20240911,191600,13025780,3925,3925,3925,3925,0
20240911,191500,13025780,3925,3925,3925,3925,0
20240911,191400,13025780,3925,3925,3925,3925,0
20240911,191300,13025780,3925,3925,3925,3925,0
20240911,191200,13025780,3925,3925,3925,3925,0
20240911,191100,13025780,3925,3925,3925,3925,0
20240911,191000,13025780,3925,3925,3925,3925,0
20240911,190900,13025780,3925,3925,3925,3925,0
20240911,190800,13025780,3925,3925,3925,3925,0
20240911,190700,13025780,3925,3925,3925,3925,0
20240911,190600,13025780,3925,3925,3925,3925,0
20240911,190500,13025780,3925,3925,3925,3925,0
20240911,190400,13025780,3925,3925,3925,3925,0
20240911,190300,13025780,3925,3925,3925,3925,0
20240911,190200,13025780,3925,3925,3925,3925,0
20240911,190100,13025780,3925,3925,3925,3925,0
20240911,190000,13025780,3925,3925,3925,3925,0
20240911,185900,13025780,3925,3925,3925,3925,0
20240911,185800,13025780,3925,3925,3925,3925,0
20240911,185700,13025780,3925,3925,3925,3925,0
20240911,185600,13025780,3925,3925,3925,3925,0
20240911,185500,13025780,3925,3925,3925,3925,0
20240911,185400,13025780,3925,3925,3925,3925,0
20240911,185300,13025780,3925,3925,3925,3925,0
20240911,185200,13025780,3925,3925,3925,3925,0
20240911,185100,13025780,3925,3925,3925,3925,0
20240911,185000,13025780,3925,3925,3925,3925,52
20240911,184900,13025780,3925,3925,3925,3925,0
20240911,184800,13025780,3925,3925,3925,3925,0
20240911,184700,13025780,3925,3925,3925,3925,0
20240911,184600,13025780,3925,3925,3925,3925,0
20240911,184500,13025780,3925,3925,3925,3925,0
20240911,184400,13025780,3925,3925,3925,3925,0
20240911,184300,13025780,3925,3925,3925,3925,0
20240911,184200,13025780,3925,3925,3925,3925,0
20240911,184100,13025780,3925,3925,3925,3925,0
20240911,184000,13025780,3925,3925,3925,3925,0
20240911,183900,13025780,3925,3925,3925,3925,0
20240911,183800,13025780,3925,3925,3925,3925,0
20240911,183700,13025780,3925,3925,3925,3925,0
20240911,183600,13025780,3925,3925,3925,3925,0
20240911,183500,13025780,3925,3925,3925,3925,0
20240911,183400,13025780,3925,3925,3925,3925,0
20240911,183300,13025780,3925,3925,3925,3925,0
20240911,183200,13025780,3925,3925,3925,3925,0
20240911,183100,13025780,3925,3925,3925,3925,0
20240911,183000,13025780,3925,3925,3925,3925,0
20240911,182900,13025780,3925,3925,3925,3925,0
20240911,182800,13025780,3925,3925,3925,3925,0
20240911,182700,13025780,3925,3925,3925,3925,0
20240911,182600,13025780,3925,3925,3925,3925,0
20240911,182500,13025780,3925,3925,3925,3925,0
20240911,182400,13025780,3925,3925,3925,3925,0
20240911,182300,13025780,3925,3925,3925,3925,0
20240911,182200,13025780,3925,3925,3925,3925,0
20240911,182100,13025780,3925,3925,3925,3925,0
20240911,182000,13025780,3925,3925,3925,3925,52
20240911,181900,13025780,3925,3925,3925,3925,0
20240911,181800,13025780,3925,3925,3925,3925,0
20240911,181700,13025780,3925,3925,3925,3925,0
20240911,181600,13025780,3925,3925,3925,3925,0
20240911,181500,13025780,3925,3925,3925,3925,0
20240911,181400,13025780,3925,3925,3925,3925,0
20240911,181300,13025780,3925,3925,3925,3925,0
20240911,181200,13025780,3925,3925,3925,3925,0
20240911,181100,13025780,3925,3925,3925,3925,0
20240911,181000,13025780,3925,3925,3925,3925,0
20240911,180900,13025780,3925,3925,3925,3925,0
20240911,180800,13025780,3925,3925,3925,3925,0
20240911,180700,13025780,3925,3925,3925,3925,0
20240911,180600,13025780,3925,3925,3925,3925,0
20240911,180500,13025780,3925,3925,3925,3925,0
20240911,180400,13025780,3925,3925,3925,3925,0
20240911,180300,13025780,3925,3925,3925,3925,0
20240911,180200,13025780,3925,3925,3925,3925,0
20240911,180100,13025780,3925,3925,3925,3925,0
20240911,180000,13025780,3925,3925,3925,3925,0
20240911,175900,13025780,3925,3925,3925,3925,0
20240911,175800,13025780,3925,3925,3925,3925,0
20240911,175700,13025780,3925,3925,3925,3925,0
20240911,175600,13025780,3925,3925,3925,3925,0
20240911,175500,13025780,3925,3925,3925,3925,0
20240911,175400,13025780,3925,3925,3925,3925,0
20240911,175300,13025780,3925,3925,3925,3925,0
20240911,175200,13025780,3925,3925,3925,3925,0
20240911,175100,13025780,3925,3925,3925,3925,0
20240911,175000,13025780,3925,3925,3925,3925,52
20240911,174900,13025780,3925,3925,3925,3925,0
20240911,174800,13025780,3925,3925,3925,3925,0
20240911,174700,13025780,3925,3925,3925,3925,0
20240911,174600,13025780,3925,3925,3925,3925,0
20240911,174500,13025780,3925,3925,3925,3925,0
20240911,174400,13025780,3925,3925,3925,3925,0
20240911,174300,13025780,3925,3925,3925,3925,0
20240911,174200,13025780,3925,3925,3925,3925,0
20240911,174100,13025780,3925,3925,3925,3925,0
20240911,174000,13025780,3925,3925,3925,3925,0
20240911,173900,13025780,3925,3925,3925,3925,0
20240911,173800,13025780,3925,3925,3925,3925,0
20240911,173700,13025780,3925,3925,3925,3925,0
20240911,173600,13025780,3925,3925,3925,3925,0
20240911,173500,13025780,3925,3925,3925,3925,0
20240911,173400,13025780,3925,3925,3925,3925,0
20240911,173300,13025780,3925,3925,3925,3925,0
20240911,173200,13025780,3925,3925,3925,3925,0
20240911,173100,13025780,3925,3925,3925,3925,0
20240911,173000,13025780,3925,3925,3925,3925,0
20240911,172900,13025780,3925,3925,3925,3925,0
20240911,172800,13025780,3925,3925,3925,3925,0
20240911,172700,13025780,3925,3925,3925,3925,0
20240911,172600,13025780,3925,3925,3925,3925,0
20240911,172500,13025780,3925,3925,3925,3925,0
20240911,172400,13025780,3925,3925,3925,3925,0
20240911,172300,13025780,3925,3925,3925,3925,0
20240911,172200,13025780,3925,3925,3925,3925,0
20240911,172100,13025780,3925,3925,3925,3925,0
20240911,172000,13025780,3925,3925,3925,3925,52
20240911,171900,13025780,3925,3925,3925,3925,0
20240911,171800,13025780,3925,3925,3925,3925,0
20240911,171700,13025780,3925,3925,3925,3925,0
20240911,171600,13025780,3925,3925,3925,3925,0
20240911,171500,13025780,3925,3925,3925,3925,0
20240911,171400,13025780,3925,3925,3925,3925,0
20240911,171300,13025780,3925,3925,3925,3925,0
20240911,171200,13025780,3925,3925,3925,3925,0
20240911,171100,13025780,3925,3925,3925,3925,0
20240911,171000,13025780,3925,3925,3925,3925,0
20240911,170900,13025780,3925,3925,3925,3925,0
20240911,170800,13025780,3925,3925,3925,3925,0
20240911,170700,13025780,3925,3925,3925,3925,0
20240911,170600,13025780,3925,3925,3925,3925,0
20240911,170500,13025780,3925,3925,3925,3925,0
20240911,170400,13025780,3925,3925,3925,3925,0
20240911,170300,13025780,3925,3925,3925,3925,0
20240911,170200,13025780,3925,3925,3925,3925,0
20240911,170100,13025780,3925,3925,3925,3925,0
20240911,170000,13025780,3925,3925,3925,3925,0
20240911,165900,13025780,3925,3925,3925,3925,0
20240911,165800,13025780,3925,3925,3925,3925,0
20240911,165700,13025780,3925,3925,3925,3925,0
20240911,165600,13025780,3925,3925,3925,3925,0
20240911,165500,13025780,3925,3925,3925,3925,0
20240911,165400,13025780,3925,3925,3925,3925,0
20240911,165300,13025780,3925,3925,3925,3925,0
20240911,165200,13025780,3925,3925,3925,3925,0
20240911,165100,13025780,3925,3925,3925,3925,0
20240911,165000,13025780,3925,3925,3925,3925,52
20240911,164900,13025780,3925,3925,3925,3925,0
20240911,164800,13025780,3925,3925,3925,3925,0
20240911,164700,13025780,3925,3925,3925,3925,0
20240911,164600,13025780,3925,3925,3925,3925,0
20240911,164500,13025780,3925,3925,3925,3925,0
20240911,164400,13025780,3925,3925,3925,3925,0
20240911,164300,13025780,3925,3925,3925,3925,0
20240911,164200,13025780,3925,3925,3925,3925,0
20240911,164100,13025780,3925,3925,3925,3925,0
20240911,164000,13025780,3925,3925,3925,3925,0
20240911,163900,13025780,3925,3925,3925,3925,0
20240911,163800,13025780,3925,3925,3925,3925,0
20240911,163700,13025780,3925,3925,3925,3925,0
20240911,163600,13025780,3925,3925,3925,3925,0
20240911,163500,13025780,3925,3925,3925,3925,0
20240911,163400,13025780,3925,3925,3925,3925,0
20240911,163300,13025780,3925,3925,3925,3925,0
20240911,163200,13025780,3925,3925,3925,3925,0
20240911,163100,13025780,3925,3925,3925,3925,0
20240911,163000,13025780,3925,3925,3925,3925,0
20240911,162900,13025780,3925,3925,3925,3925,0
20240911,162800,13025780,3925,3925,3925,3925,0
20240911,162700,13025780,3925,3925,3925,3925,0
20240911,162600,13025780,3925,3925,3925,3925,0
20240911,162500,13025780,3925,3925,3925,3925,0
20240911,162400,13025780,3925,3925,3925,3925,0
20240911,162300,13025780,3925,3925,3925,3925,0
20240911,162200,13025780,3925,3925,3925,3925,0
20240911,162100,13025780,3925,3925,3925,3925,0
20240911,162000,13025780,3925,3925,3925,3925,52
20240911,161900,13025780,3925,3925,3925,3925,0
20240911,161800,13025780,3925,3925,3925,3925,0
20240911,161700,13025780,3925,3925,3925,3925,0
20240911,161600,13025780,3925,3925,3925,3925,0
20240911,161500,13025780,3925,3925,3925,3925,0
20240911,161400,13025780,3925,3925,3925,3925,0
20240911,161300,13025780,3925,3925,3925,3925,0
20240911,161200,13025780,3925,3925,3925,3925,0
20240911,161100,13025780,3925,3925,3925,3925,0
20240911,161000,13025780,3925,3925,3925,3925,0
20240911,160900,13025780,3925,3925,3925,3925,0
20240911,160800,13025780,3925,3925,3925,3925,0
20240911,160700,13025780,3925,3925,3925,3925,0
20240911,160600,13025780,3925,3925,3925,3925,0
20240911,160500,13025780,3925,3925,3925,3925,0
20240911,160400,13025780,3925,3925,3925,3925,0
20240911,160300,13025780,3925,3925,3925,3925,0
20240911,160200,13025780,3925,3925,3925,3925,0
20240911,160100,13025780,3925,3925,3925,3925,0
20240911,160000,13025780,3925,3925,3925,3925,0
20240911,155900,13025780,3925,3925,3925,3925,0
20240911,155800,13025780,3925,3925,3925,3925,0
20240911,155700,13025780,3925,3925,3925,3925,0
20240911,155600,13025780,3925,3925,3925,3925,0
20240911,155500,13025780,3925,3925,3925,3925,0
20240911,155400,13025780,3925,3925,3925,3925,0
20240911,155300,13025780,3925,3925,3925,3925,0
20240911,155200,13025780,3925,3925,3925,3925,0
20240911,155100,13025780,3925,3925,3925,3925,0
20240911,155000,13025780,3925,3925,3925,3925,52
20240911,154900,13025780,3925,3925,3925,3925,0
20240911,154800,13025780,3925,3925,3925,3925,0
20240911,154700,13025780,3925,3925,3925,3925,0
20240911,154600,13025780,3925,3925,3925,3925,0
20240911,154500,13025780,3925,3925,3925,3925,0
20240911,154400,13025780,3925,3925,3925,3925,0
20240911,154300,13025780,3925,3925,3925,3925,0
20240911,154200,13025780,3925,3925,3925,3925,0
20240911,154100,13025780,3925,3925,3925,3925,0
20240911,154000,13025780,3925,3925,3925,3925,0
20240911,153900,13025780,3925,3925,3925,3925,0
20240911,153800,13025780,3925,3925,3925,3925,0
20240911,153700,13025780,3925,3925,3925,3925,0
20240911,153600,13025780,3925,3925,3925,3925,0
20240911,153500,13025780,3925,3925,3925,3925,0
20240911,153400,13025780,3925,3925,3925,3925,0
20240911,153300,13025780,3925,3925,3925,3925,0
20240911,153200,13025780,3925,3925,3925,3925,0
20240911,153100,13025780,3925,3925,3925,3925,0
20240911,153000,13025780,3925,3925,3925,3925,52
20240911,152900,12821680,3925,3925,3925,3925,0
20240911,152800,12821680,3925,3925,3925,3925,0
20240911,152700,12821680,3925,3925,3925,3925,0
20240911,152600,12821680,3925,3925,3925,3925,0
20240911,152500,12821680,3925,3925,3925,3925,0
20240911,152400,12821680,3925,3925,3925,3925,0
20240911,152300,12821680,3925,3925,3925,3925,0
20240911,152200,12821680,3925,3925,3925,3925,0
20240911,152100,12821680,3925,3925,3925,3925,0
20240911,152000,12821680,3925,3925,3925,3925,0
20240911,151900,12821680,3925,3930,3930,3925,816
20240911,151800,9618310,3930,3930,3930,3930,0
20240911,151700,9618310,3930,3930,3930,3930,0
20240911,151600,9618310,3930,3930,3930,3930,0
20240911,151500,9618310,3930,3930,3930,3930,2
20240911,151400,9610450,3930,3930,3930,3930,0
20240911,151300,9610450,3930,3930,3930,3930,0
20240911,151200,9610450,3930,3930,3930,3930,0
20240911,151100,9610450,3930,3930,3930,3930,0
20240911,151000,9610450,3930,3930,3930,3930,0
20240911,150900,9610450,3930,3930,3930,3930,0
20240911,150800,9610450,3930,3930,3930,3930,0
20240911,150700,9610450,3930,3930,3930,3930,0
20240911,150600,9610450,3930,3930,3930,3930,0
20240911,150500,9610450,3930,3930,3930,3930,1
20240911,150400,9606520,3935,3935,3935,3935,0
20240911,150300,9606520,3935,3930,3935,3930,31
20240911,150200,9484560,3935,3935,3935,3935,0
20240911,150100,9484560,3935,3935,3935,3935,0
20240911,150000,9484560,3935,3935,3935,3935,0
20240911,145900,9484560,3935,3935,3935,3935,0
20240911,145800,9484560,3935,3935,3935,3935,0
20240911,145700,9484560,3935,3935,3935,3935,0
20240911,145600,9484560,3935,3935,3935,3935,0
20240911,145500,9484560,3935,3935,3935,3935,0
20240911,145400,9484560,3935,3935,3935,3935,0
20240911,145300,9484560,3935,3935,3935,3935,0
20240911,145200,9484560,3935,3935,3935,3935,0
20240911,145100,9484560,3935,3935,3935,3935,0
20240911,145000,9484560,3935,3935,3935,3935,0
20240911,144900,9484560,3935,3935,3935,3935,0
20240911,144800,9484560,3935,3935,3935,3935,0
20240911,144700,9484560,3935,3935,3935,3935,0
20240911,144600,9484560,3935,3935,3935,3935,0
20240911,144500,9484560,3935,3935,3935,3935,0
20240911,144400,9484560,3935,3935,3935,3935,0
20240911,144300,9484560,3935,3935,3935,3935,1
20240911,144200,9480625,3930,3930,3930,3930,0
20240911,144100,9480625,3930,3930,3930,3930,0
20240911,144000,9480625,3930,3930,3930,3930,0
20240911,143900,9480625,3930,3930,3930,3930,0
20240911,143800,9480625,3930,3930,3930,3930,0
20240911,143700,9480625,3930,3930,3930,3930,0
20240911,143600,9480625,3930,3930,3930,3930,0
20240911,143500,9480625,3930,3930,3930,3930,0
20240911,143400,9480625,3930,3930,3930,3930,0
20240911,143300,9480625,3930,3930,3930,3930,0
20240911,143200,9480625,3930,3930,3930,3930,0
20240911,143100,9480625,3930,3930,3930,3930,0
20240911,143000,9480625,3930,3930,3930,3930,0
20240911,142900,9480625,3930,3930,3930,3930,0
20240911,142800,9480625,3930,3930,3930,3930,0
20240911,142700,9480625,3930,3930,3930,3930,0
20240911,142600,9480625,3930,3930,3930,3930,2
20240911,142500,9472765,3930,3930,3930,3930,0
20240911,142400,9472765,3930,3930,3930,3930,0
20240911,142300,9472765,3930,3930,3930,3930,0
20240911,142200,9472765,3930,3930,3930,3930,0
20240911,142100,9472765,3930,3930,3930,3930,0
20240911,142000,9472765,3930,3930,3930,3930,0
20240911,141900,9472765,3930,3930,3930,3930,0
20240911,141800,9472765,3930,3930,3930,3930,0
20240911,141700,9472765,3930,3930,3930,3930,0
20240911,141600,9472765,3930,3930,3930,3930,0
20240911,141500,9472765,3930,3930,3930,3930,0
20240911,141400,9472765,3930,3930,3930,3930,0
20240911,141300,9472765,3930,3930,3930,3930,0
20240911,141200,9472765,3930,3930,3930,3930,0
20240911,141100,9472765,3930,3930,3930,3930,3
20240911,141000,9460975,3945,3945,3945,3945,0
20240911,140900,9460975,3945,3945,3945,3945,0
20240911,140800,9460975,3945,3945,3945,3945,0
20240911,140700,9460975,3945,3945,3945,3945,0
20240911,140600,9460975,3945,3945,3945,3945,0
20240911,140500,9460975,3945,3945,3945,3945,0
20240911,140400,9460975,3945,3945,3945,3945,0
20240911,140300,9460975,3945,3945,3945,3945,0
20240911,140200,9460975,3945,3945,3945,3945,0
20240911,140100,9460975,3945,3945,3945,3945,0
20240911,140000,9460975,3945,3945,3945,3945,0
20240911,135900,9460975,3945,3945,3945,3945,0
20240911,135800,9460975,3945,3945,3945,3945,0
20240911,135700,9460975,3945,3945,3945,3945,0
20240911,135600,9460975,3945,3945,3945,3945,0
20240911,135500,9460975,3945,3945,3945,3945,0
20240911,135400,9460975,3945,3945,3945,3945,0
20240911,135300,9460975,3945,3945,3945,3945,0
20240911,135200,9460975,3945,3945,3945,3945,0
20240911,135100,9460975,3945,3945,3945,3945,0
20240911,135000,9460975,3945,3945,3945,3945,0
20240911,134900,9460975,3945,3945,3945,3945,0
20240911,134800,9460975,3945,3945,3945,3945,0
20240911,134700,9460975,3945,3945,3945,3945,0
20240911,134600,9460975,3945,3945,3945,3945,0
20240911,134500,9460975,3945,3945,3945,3945,0
20240911,134400,9460975,3945,3945,3945,3945,0
20240911,134300,9460975,3945,3945,3945,3945,0
20240911,134200,9460975,3945,3945,3945,3945,7
20240911,134100,9433360,3945,3945,3945,3945,0
20240911,134000,9433360,3945,3945,3945,3945,0
20240911,133900,9433360,3945,3945,3945,3945,0
20240911,133800,9433360,3945,3945,3945,3945,0
20240911,133700,9433360,3945,3945,3945,3945,0
20240911,133600,9433360,3945,3945,3945,3945,0
20240911,133500,9433360,3945,3945,3945,3945,0
20240911,133400,9433360,3945,3945,3945,3945,0
20240911,133300,9433360,3945,3945,3945,3945,0
20240911,133200,9433360,3945,3945,3945,3945,0
20240911,133100,9433360,3945,3945,3945,3945,0
20240911,133000,9433360,3945,3945,3945,3945,0
20240911,132900,9433360,3945,3945,3945,3945,0
20240911,132800,9433360,3945,3945,3945,3945,28
20240911,132700,9322900,3930,3930,3930,3930,0
20240911,132600,9322900,3930,3930,3930,3930,0
20240911,132500,9322900,3930,3930,3930,3930,0
20240911,132400,9322900,3930,3930,3930,3930,0
20240911,132300,9322900,3930,3930,3930,3930,0
20240911,132200,9322900,3930,3930,3930,3930,0
20240911,132100,9322900,3930,3930,3930,3930,0
20240911,132000,9322900,3930,3930,3930,3930,0
20240911,131900,9322900,3930,3930,3930,3930,0
20240911,131800,9322900,3930,3930,3930,3930,0
20240911,131700,9322900,3930,3930,3930,3930,0
20240911,131600,9322900,3930,3930,3930,3930,0
20240911,131500,9322900,3930,3930,3930,3930,0
20240911,131400,9322900,3930,3935,3935,3930,33
20240911,131300,9193055,3935,3935,3935,3935,0
20240911,131200,9193055,3935,3935,3935,3935,0
20240911,131100,9193055,3935,3935,3935,3935,2
20240911,131000,9185185,3935,3935,3935,3935,0
20240911,130900,9185185,3935,3935,3935,3935,0
20240911,130800,9185185,3935,3935,3935,3935,0
20240911,130700,9185185,3935,3935,3935,3935,2
20240911,130600,9177315,3935,3935,3935,3935,0
20240911,130500,9177315,3935,3935,3935,3935,0
20240911,130400,9177315,3935,3935,3935,3935,0
20240911,130300,9177315,3935,3935,3935,3935,0
20240911,130200,9177315,3935,3935,3935,3935,0
20240911,130100,9177315,3935,3935,3935,3935,0
20240911,130000,9177315,3935,3935,3935,3935,0
20240911,125900,9177315,3935,3935,3935,3935,0
20240911,125800,9177315,3935,3935,3935,3935,0
20240911,125700,9177315,3935,3935,3935,3935,0
20240911,125600,9177315,3935,3935,3935,3935,0
20240911,125500,9177315,3935,3935,3935,3935,0
20240911,125400,9177315,3935,3935,3935,3935,0
20240911,125300,9177315,3935,3935,3935,3935,0
20240911,125200,9177315,3935,3935,3935,3935,0
20240911,125100,9177315,3935,3935,3935,3935,0
20240911,125000,9177315,3935,3935,3935,3935,0
20240911,124900,9177315,3935,3935,3935,3935,0
20240911,124800,9177315,3935,3935,3935,3935,0
20240911,124700,9177315,3935,3935,3935,3935,0
20240911,124600,9177315,3935,3935,3935,3935,0
20240911,124500,9177315,3935,3935,3935,3935,0
20240911,124400,9177315,3935,3935,3935,3935,23
20240911,124300,9086810,3940,3940,3940,3940,0
20240911,124200,9086810,3940,3940,3940,3940,0
20240911,124100,9086810,3940,3940,3940,3940,2
20240911,124000,9078930,3940,3940,3940,3940,0
20240911,123900,9078930,3940,3940,3940,3940,2
20240911,123800,9071050,3940,3940,3940,3940,0
20240911,123700,9071050,3940,3940,3940,3940,0
20240911,123600,9071050,3940,3940,3940,3940,0
20240911,123500,9071050,3940,3940,3940,3940,0
20240911,123400,9071050,3940,3940,3940,3940,0
20240911,123300,9071050,3940,3940,3940,3940,0
20240911,123200,9071050,3940,3940,3940,3940,0
20240911,123100,9071050,3940,3940,3940,3940,0
20240911,123000,9071050,3940,3940,3940,3940,0
20240911,122900,9071050,3940,3940,3940,3940,0
20240911,122800,9071050,3940,3940,3940,3940,1
20240911,122700,9067110,3945,3945,3945,3945,0
20240911,122600,9067110,3945,3945,3945,3945,0
20240911,122500,9067110,3945,3945,3945,3945,0
20240911,122400,9067110,3945,3945,3945,3945,0
20240911,122300,9067110,3945,3945,3945,3945,0
20240911,122200,9067110,3945,3945,3945,3945,0
20240911,122100,9067110,3945,3945,3945,3945,0
20240911,122000,9067110,3945,3945,3945,3945,0
20240911,121900,9067110,3945,3945,3945,3945,0
20240911,121800,9067110,3945,3945,3945,3945,0
20240911,121700,9067110,3945,3945,3945,3945,0
20240911,121600,9067110,3945,3945,3945,3945,0
20240911,121500,9067110,3945,3945,3945,3945,0
20240911,121400,9067110,3945,3945,3945,3945,0
20240911,121300,9067110,3945,3945,3945,3945,0
20240911,121200,9067110,3945,3945,3945,3945,0
20240911,121100,9067110,3945,3945,3945,3945,0
20240911,121000,9067110,3945,3945,3945,3945,0
20240911,120900,9067110,3945,3945,3945,3945,0
20240911,120800,9067110,3945,3945,3945,3945,0
20240911,120700,9067110,3945,3945,3945,3945,0
20240911,120600,9067110,3945,3945,3945,3945,0
20240911,120500,9067110,3945,3945,3945,3945,0
20240911,120400,9067110,3945,3945,3945,3945,0
20240911,120300,9067110,3945,3945,3945,3945,0
20240911,120200,9067110,3945,3945,3945,3945,0
20240911,120100,9067110,3945,3945,3945,3945,0
20240911,120000,9067110,3945,3945,3945,3945,0
20240911,115900,9067110,3945,3945,3945,3945,0
20240911,115800,9067110,3945,3945,3945,3945,0
20240911,115700,9067110,3945,3945,3945,3945,0
20240911,115600,9067110,3945,3945,3945,3945,0
20240911,115500,9067110,3945,3945,3945,3945,0
20240911,115400,9067110,3945,3945,3945,3945,0
20240911,115300,9067110,3945,3945,3945,3945,0
20240911,115200,9067110,3945,3945,3945,3945,0
20240911,115100,9067110,3945,3945,3945,3945,0
20240911,115000,9067110,3945,3945,3945,3945,0
20240911,114900,9067110,3945,3945,3945,3945,0
20240911,114800,9067110,3945,3945,3945,3945,0
20240911,114700,9067110,3945,3945,3945,3945,0
20240911,114600,9067110,3945,3945,3945,3945,0
20240911,114500,9067110,3945,3945,3945,3945,0
20240911,114400,9067110,3945,3945,3945,3945,0
20240911,114300,9067110,3945,3945,3945,3945,0
20240911,114200,9067110,3945,3945,3945,3945,0
20240911,114100,9067110,3945,3945,3945,3945,2
20240911,114000,9059220,3940,3940,3940,3940,0
20240911,113900,9059220,3940,3940,3940,3940,0
20240911,113800,9059220,3940,3940,3940,3940,0
20240911,113700,9059220,3940,3940,3940,3940,1
20240911,113600,9055280,3945,3945,3945,3945,3
20240911,113500,9043445,3945,3945,3945,3945,0
20240911,113400,9043445,3945,3945,3945,3945,0
20240911,113300,9043445,3945,3945,3945,3945,4
20240911,113200,9027665,3940,3940,3940,3940,0
20240911,113100,9027665,3940,3940,3940,3940,0
20240911,113000,9027665,3940,3940,3940,3940,1
20240911,112900,9023725,3940,3940,3940,3940,0
20240911,112800,9023725,3940,3940,3940,3940,0
20240911,112700,9023725,3940,3940,3940,3940,0
20240911,112600,9023725,3940,3940,3940,3940,0
20240911,112500,9023725,3940,3940,3940,3940,80
20240911,112400,8708525,3940,3940,3940,3940,0
20240911,112300,8708525,3940,3940,3940,3940,5
20240911,112200,8688825,3945,3945,3945,3945,0
20240911,112100,8688825,3945,3945,3945,3945,0
20240911,112000,8688825,3945,3945,3945,3945,0
20240911,111900,8688825,3945,3945,3945,3945,0
20240911,111800,8688825,3945,3945,3945,3945,0
20240911,111700,8688825,3945,3945,3945,3945,0
20240911,111600,8688825,3945,3945,3945,3945,0
20240911,111500,8688825,3945,3945,3945,3945,0
20240911,111400,8688825,3945,3945,3945,3945,0
20240911,111300,8688825,3945,3945,3945,3945,0
20240911,111200,8688825,3945,3945,3945,3945,0
20240911,111100,8688825,3945,3945,3945,3945,0
20240911,111000,8688825,3945,3935,3945,3935,233
20240911,110900,7771640,3940,3940,3940,3940,0
20240911,110800,7771640,3940,3940,3940,3940,45
20240911,110700,7594340,3940,3940,3940,3940,0
20240911,110600,7594340,3940,3940,3940,3940,0
20240911,110500,7594340,3940,3940,3940,3940,0
20240911,110400,7594340,3940,3940,3940,3940,0
20240911,110300,7594340,3940,3940,3940,3940,0
20240911,110200,7594340,3940,3940,3940,3940,0
20240911,110100,7594340,3940,3940,3940,3940,0
20240911,110000,7594340,3940,3940,3940,3940,0
20240911,105900,7594340,3940,3940,3940,3940,0
20240911,105800,7594340,3940,3940,3940,3940,0
20240911,105700,7594340,3940,3940,3940,3940,30
20240911,105600,7476140,3940,3940,3940,3940,0
20240911,105500,7476140,3940,3940,3940,3940,100
20240911,105400,7082140,3940,3940,3940,3940,0
20240911,105300,7082140,3940,3940,3940,3940,0
20240911,105200,7082140,3940,3940,3940,3940,0
20240911,105100,7082140,3940,3940,3940,3940,0
20240911,105000,7082140,3940,3940,3940,3940,0
20240911,104900,7082140,3940,3940,3940,3940,0
20240911,104800,7082140,3940,3940,3940,3940,0
20240911,104700,7082140,3940,3940,3940,3940,0
20240911,104600,7082140,3940,3940,3940,3940,2
20240911,104500,7074260,3960,3960,3960,3960,0
20240911,104400,7074260,3960,3960,3960,3960,0
20240911,104300,7074260,3960,3960,3960,3960,0
20240911,104200,7074260,3960,3960,3960,3960,0
20240911,104100,7074260,3960,3960,3960,3960,0
20240911,104000,7074260,3960,3960,3960,3960,0
20240911,103900,7074260,3960,3960,3960,3960,0
20240911,103800,7074260,3960,3960,3960,3960,0
20240911,103700,7074260,3960,3960,3960,3960,0
20240911,103600,7074260,3960,3960,3960,3960,0
20240911,103500,7074260,3960,3960,3960,3960,0
20240911,103400,7074260,3960,3960,3960,3960,0
20240911,103300,7074260,3960,3960,3960,3960,0
20240911,103200,7074260,3960,3960,3960,3960,0
20240911,103100,7074260,3960,3960,3960,3960,0
20240911,103000,7074260,3960,3960,3960,3960,0
20240911,102900,7074260,3960,3960,3960,3960,0
20240911,102800,7074260,3960,3960,3960,3960,0
20240911,102700,7074260,3960,3960,3960,3960,0
20240911,102600,7074260,3960,3960,3960,3960,0
20240911,102500,7074260,3960,3960,3960,3960,0
20240911,102400,7074260,3960,3960,3960,3960,0
20240911,102300,7074260,3960,3960,3960,3960,0
20240911,102200,7074260,3960,3960,3960,3960,0
20240911,102100,7074260,3960,3960,3960,3960,0
20240911,102000,7074260,3960,3960,3960,3960,0
20240911,101900,7074260,3960,3960,3960,3960,0
20240911,101800,7074260,3960,3960,3960,3960,0
20240911,101700,7074260,3960,3960,3960,3960,49
20240911,101600,6880220,3960,3960,3960,3960,0
20240911,101500,6880220,3960,3960,3960,3960,0
20240911,101400,6880220,3960,3960,3960,3960,1
20240911,101300,6876260,3965,3965,3965,3965,0
20240911,101200,6876260,3965,3965,3965,3965,0
20240911,101100,6876260,3965,3965,3965,3965,0
20240911,101000,6876260,3965,3965,3965,3965,0
20240911,100900,6876260,3965,3965,3965,3965,0
20240911,100800,6876260,3965,3965,3965,3965,0
20240911,100700,6876260,3965,3965,3965,3965,0
20240911,100600,6876260,3965,3965,3965,3965,0
20240911,100500,6876260,3965,3965,3965,3965,0
20240911,100400,6876260,3965,3965,3965,3965,0
20240911,100300,6876260,3965,3965,3965,3965,0
20240911,100200,6876260,3965,3965,3965,3965,0
20240911,100100,6876260,3965,3965,3965,3965,0
20240911,100000,6876260,3965,3965,3965,3965,0
20240911,095900,6876260,3965,3965,3965,3965,0
20240911,095800,6876260,3965,3965,3965,3965,3
20240911,095700,6864365,3975,3975,3975,3975,0
20240911,095600,6864365,3975,3975,3975,3975,0
20240911,095500,6864365,3975,3975,3975,3975,0
20240911,095400,6864365,3975,3975,3975,3975,1
20240911,095300,6860390,3975,3970,3975,3970,34
20240911,095200,6725370,3950,3950,3950,3950,0
20240911,095100,6725370,3950,3950,3950,3950,0
20240911,095000,6725370,3950,3950,3950,3950,0
20240911,094900,6725370,3950,3950,3950,3950,0
20240911,094800,6725370,3950,3950,3950,3950,0
20240911,094700,6725370,3950,3950,3950,3950,0
20240911,094600,6725370,3950,3950,3950,3950,0
20240911,094500,6725370,3950,3950,3950,3950,0
20240911,094400,6725370,3950,3950,3950,3950,0
20240911,094300,6725370,3950,3950,3950,3950,0
20240911,094200,6725370,3950,3950,3950,3950,0
20240911,094100,6725370,3950,3950,3950,3950,0
20240911,094000,6725370,3950,3950,3950,3950,0
20240911,093900,6725370,3950,3950,3950,3950,0
20240911,093800,6725370,3950,3950,3950,3950,0
20240911,093700,6725370,3950,3950,3950,3950,0
20240911,093600,6725370,3950,3950,3950,3950,0
20240911,093500,6725370,3950,3950,3950,3950,0
20240911,093400,6725370,3950,3950,3950,3950,0
20240911,093300,6725370,3950,3950,3950,3950,82
20240911,093200,6401470,3955,3955,3955,3955,118
20240911,093100,5934780,3975,3975,3975,3975,0
20240911,093000,5934780,3975,3975,3975,3975,0
20240911,092900,5934780,3975,3975,3975,3975,0
20240911,092800,5934780,3975,3975,3975,3975,0
20240911,092700,5934780,3975,3975,3975,3975,0
20240911,092600,5934780,3975,3975,3975,3975,0
20240911,092500,5934780,3975,3975,3975,3975,3
20240911,092400,5922855,3975,3975,3975,3975,1
20240911,092300,5918880,3950,3950,3950,3950,60
20240911,092200,5681880,3950,3950,3950,3950,0
20240911,092100,5681880,3950,3950,3950,3950,0
20240911,092000,5681880,3950,3950,3950,3950,2
20240911,091900,5673980,3950,3940,3950,3940,221
20240911,091800,4801180,3940,3940,3940,3940,0
20240911,091700,4801180,3940,3940,3940,3940,6
20240911,091600,4777540,3940,3940,3940,3940,0
20240911,091500,4777540,3940,3940,3940,3940,5
20240911,091400,4757840,3940,3940,3940,3940,0
20240911,091300,4757840,3940,3940,3940,3940,0
20240911,091200,4757840,3940,3940,3940,3940,0
20240911,091100,4757840,3940,3940,3940,3940,1
20240911,091000,4753900,3925,3925,3925,3925,0
20240911,090900,4753900,3925,3925,3925,3925,0
20240911,090800,4753900,3925,3925,3925,3925,0
20240911,090700,4753900,3925,3910,3925,3910,279
20240911,090600,3662375,3855,3970,3970,3850,149
20240911,090500,3087860,3980,3980,3980,3980,196
20240911,090400,2307780,4040,4040,4040,4040,0
20240911,090300,2307780,4040,4040,4040,4040,1
20240911,090200,2303740,4085,4085,4085,4085,1
20240911,090100,2299655,4115,4140,4140,4115,62
20240911,090000,2043125,4140,4145,4145,4140,493