KissMeData/084670/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,195200,12405500,8980,8980,8980,8980,1
20240903,195100,12405500,8980,8980,8980,8980,0
20240903,195000,12405500,8980,8980,8980,8980,0
20240903,194900,12405500,8980,8980,8980,8980,0
20240903,194800,12405500,8980,8980,8980,8980,0
20240903,194700,12405500,8980,8980,8980,8980,0
20240903,194600,12405500,8980,8980,8980,8980,0
20240903,194500,12405500,8980,8980,8980,8980,0
20240903,194400,12405500,8980,8980,8980,8980,0
20240903,194300,12405500,8980,8980,8980,8980,0
20240903,194200,12405500,8980,8980,8980,8980,0
20240903,194100,12405500,8980,8980,8980,8980,0
20240903,194000,12405500,8980,8980,8980,8980,0
20240903,193900,12405500,8980,8980,8980,8980,0
20240903,193800,12405500,8980,8980,8980,8980,0
20240903,193700,12405500,8980,8980,8980,8980,0
20240903,193600,12405500,8980,8980,8980,8980,0
20240903,193500,12405500,8980,8980,8980,8980,0
20240903,193400,12405500,8980,8980,8980,8980,0
20240903,193300,12405500,8980,8980,8980,8980,0
20240903,193200,12405500,8980,8980,8980,8980,0
20240903,193100,12405500,8980,8980,8980,8980,0
20240903,193000,12405500,8980,8980,8980,8980,0
20240903,192900,12405500,8980,8980,8980,8980,0
20240903,192800,12405500,8980,8980,8980,8980,0
20240903,192700,12405500,8980,8980,8980,8980,0
20240903,192600,12405500,8980,8980,8980,8980,0
20240903,192500,12405500,8980,8980,8980,8980,0
20240903,192400,12405500,8980,8980,8980,8980,0
20240903,192300,12405500,8980,8980,8980,8980,0
20240903,192200,12405500,8980,8980,8980,8980,1
20240903,192100,12405500,8980,8980,8980,8980,0
20240903,192000,12405500,8980,8980,8980,8980,0
20240903,191900,12405500,8980,8980,8980,8980,0
20240903,191800,12405500,8980,8980,8980,8980,0
20240903,191700,12405500,8980,8980,8980,8980,0
20240903,191600,12405500,8980,8980,8980,8980,0
20240903,191500,12405500,8980,8980,8980,8980,0
20240903,191400,12405500,8980,8980,8980,8980,0
20240903,191300,12405500,8980,8980,8980,8980,0
20240903,191200,12405500,8980,8980,8980,8980,0
20240903,191100,12405500,8980,8980,8980,8980,0
20240903,191000,12405500,8980,8980,8980,8980,0
20240903,190900,12405500,8980,8980,8980,8980,0
20240903,190800,12405500,8980,8980,8980,8980,0
20240903,190700,12405500,8980,8980,8980,8980,0
20240903,190600,12405500,8980,8980,8980,8980,0
20240903,190500,12405500,8980,8980,8980,8980,0
20240903,190400,12405500,8980,8980,8980,8980,0
20240903,190300,12405500,8980,8980,8980,8980,0
20240903,190200,12405500,8980,8980,8980,8980,0
20240903,190100,12405500,8980,8980,8980,8980,0
20240903,190000,12405500,8980,8980,8980,8980,0
20240903,185900,12405500,8980,8980,8980,8980,0
20240903,185800,12405500,8980,8980,8980,8980,0
20240903,185700,12405500,8980,8980,8980,8980,0
20240903,185600,12405500,8980,8980,8980,8980,0
20240903,185500,12405500,8980,8980,8980,8980,0
20240903,185400,12405500,8980,8980,8980,8980,0
20240903,185300,12405500,8980,8980,8980,8980,0
20240903,185200,12405500,8980,8980,8980,8980,1
20240903,185100,12405500,8980,8980,8980,8980,0
20240903,185000,12405500,8980,8980,8980,8980,0
20240903,184900,12405500,8980,8980,8980,8980,0
20240903,184800,12405500,8980,8980,8980,8980,0
20240903,184700,12405500,8980,8980,8980,8980,0
20240903,184600,12405500,8980,8980,8980,8980,0
20240903,184500,12405500,8980,8980,8980,8980,0
20240903,184400,12405500,8980,8980,8980,8980,0
20240903,184300,12405500,8980,8980,8980,8980,0
20240903,184200,12405500,8980,8980,8980,8980,0
20240903,184100,12405500,8980,8980,8980,8980,0
20240903,184000,12405500,8980,8980,8980,8980,0
20240903,183900,12405500,8980,8980,8980,8980,0
20240903,183800,12405500,8980,8980,8980,8980,0
20240903,183700,12405500,8980,8980,8980,8980,0
20240903,183600,12405500,8980,8980,8980,8980,0
20240903,183500,12405500,8980,8980,8980,8980,0
20240903,183400,12405500,8980,8980,8980,8980,0
20240903,183300,12405500,8980,8980,8980,8980,0
20240903,183200,12405500,8980,8980,8980,8980,0
20240903,183100,12405500,8980,8980,8980,8980,0
20240903,183000,12405500,8980,8980,8980,8980,0
20240903,182900,12405500,8980,8980,8980,8980,0
20240903,182800,12405500,8980,8980,8980,8980,0
20240903,182700,12405500,8980,8980,8980,8980,0
20240903,182600,12405500,8980,8980,8980,8980,0
20240903,182500,12405500,8980,8980,8980,8980,0
20240903,182400,12405500,8980,8980,8980,8980,0
20240903,182300,12405500,8980,8980,8980,8980,0
20240903,182200,12405500,8980,8980,8980,8980,1
20240903,182100,12405500,8980,8980,8980,8980,0
20240903,182000,12405500,8980,8980,8980,8980,0
20240903,181900,12405500,8980,8980,8980,8980,0
20240903,181800,12405500,8980,8980,8980,8980,0
20240903,181700,12405500,8980,8980,8980,8980,0
20240903,181600,12405500,8980,8980,8980,8980,0
20240903,181500,12405500,8980,8980,8980,8980,0
20240903,181400,12405500,8980,8980,8980,8980,0
20240903,181300,12405500,8980,8980,8980,8980,0
20240903,181200,12405500,8980,8980,8980,8980,0
20240903,181100,12405500,8980,8980,8980,8980,0
20240903,181000,12405500,8980,8980,8980,8980,0
20240903,180900,12405500,8980,8980,8980,8980,0
20240903,180800,12405500,8980,8980,8980,8980,0
20240903,180700,12405500,8980,8980,8980,8980,0
20240903,180600,12405500,8980,8980,8980,8980,0
20240903,180500,12405500,8980,8980,8980,8980,0
20240903,180400,12405500,8980,8980,8980,8980,0
20240903,180300,12405500,8980,8980,8980,8980,0
20240903,180200,12405500,8980,8980,8980,8980,0
20240903,180100,12405500,8980,8980,8980,8980,0
20240903,180000,12405500,8980,8980,8980,8980,0
20240903,175900,12405500,8980,8980,8980,8980,0
20240903,175800,12405500,8980,8980,8980,8980,0
20240903,175700,12405500,8980,8980,8980,8980,0
20240903,175600,12405500,8980,8980,8980,8980,0
20240903,175500,12405500,8980,8980,8980,8980,0
20240903,175400,12405500,8980,8980,8980,8980,0
20240903,175300,12405500,8980,8980,8980,8980,0
20240903,175200,12405500,8980,8980,8980,8980,1
20240903,175100,12405500,8980,8980,8980,8980,0
20240903,175000,12405500,8980,8980,8980,8980,0
20240903,174900,12405500,8980,8980,8980,8980,0
20240903,174800,12405500,8980,8980,8980,8980,0
20240903,174700,12405500,8980,8980,8980,8980,0
20240903,174600,12405500,8980,8980,8980,8980,0
20240903,174500,12405500,8980,8980,8980,8980,0
20240903,174400,12405500,8980,8980,8980,8980,0
20240903,174300,12405500,8980,8980,8980,8980,0
20240903,174200,12405500,8980,8980,8980,8980,0
20240903,174100,12405500,8980,8980,8980,8980,0
20240903,174000,12405500,8980,8980,8980,8980,0
20240903,173900,12405500,8980,8980,8980,8980,0
20240903,173800,12405500,8980,8980,8980,8980,0
20240903,173700,12405500,8980,8980,8980,8980,0
20240903,173600,12405500,8980,8980,8980,8980,0
20240903,173500,12405500,8980,8980,8980,8980,0
20240903,173400,12405500,8980,8980,8980,8980,0
20240903,173300,12405500,8980,8980,8980,8980,0
20240903,173200,12405500,8980,8980,8980,8980,0
20240903,173100,12405500,8980,8980,8980,8980,0
20240903,173000,12405500,8980,8980,8980,8980,0
20240903,172900,12405500,8980,8980,8980,8980,0
20240903,172800,12405500,8980,8980,8980,8980,0
20240903,172700,12405500,8980,8980,8980,8980,0
20240903,172600,12405500,8980,8980,8980,8980,0
20240903,172500,12405500,8980,8980,8980,8980,0
20240903,172400,12405500,8980,8980,8980,8980,0
20240903,172300,12405500,8980,8980,8980,8980,0
20240903,172200,12405500,8980,8980,8980,8980,1
20240903,172100,12405500,8980,8980,8980,8980,0
20240903,172000,12405500,8980,8980,8980,8980,0
20240903,171900,12405500,8980,8980,8980,8980,0
20240903,171800,12405500,8980,8980,8980,8980,0
20240903,171700,12405500,8980,8980,8980,8980,0
20240903,171600,12405500,8980,8980,8980,8980,0
20240903,171500,12405500,8980,8980,8980,8980,0
20240903,171400,12405500,8980,8980,8980,8980,0
20240903,171300,12405500,8980,8980,8980,8980,0
20240903,171200,12405500,8980,8980,8980,8980,0
20240903,171100,12405500,8980,8980,8980,8980,0
20240903,171000,12405500,8980,8980,8980,8980,0
20240903,170900,12405500,8980,8980,8980,8980,0
20240903,170800,12405500,8980,8980,8980,8980,0
20240903,170700,12405500,8980,8980,8980,8980,0
20240903,170600,12405500,8980,8980,8980,8980,0
20240903,170500,12405500,8980,8980,8980,8980,0
20240903,170400,12405500,8980,8980,8980,8980,0
20240903,170300,12405500,8980,8980,8980,8980,0
20240903,170200,12405500,8980,8980,8980,8980,0
20240903,170100,12405500,8980,8980,8980,8980,0
20240903,170000,12405500,8980,8980,8980,8980,0
20240903,165900,12405500,8980,8980,8980,8980,0
20240903,165800,12405500,8980,8980,8980,8980,0
20240903,165700,12405500,8980,8980,8980,8980,0
20240903,165600,12405500,8980,8980,8980,8980,0
20240903,165500,12405500,8980,8980,8980,8980,0
20240903,165400,12405500,8980,8980,8980,8980,0
20240903,165300,12405500,8980,8980,8980,8980,0
20240903,165200,12405500,8980,8980,8980,8980,1
20240903,165100,12405500,8980,8980,8980,8980,0
20240903,165000,12405500,8980,8980,8980,8980,0
20240903,164900,12405500,8980,8980,8980,8980,0
20240903,164800,12405500,8980,8980,8980,8980,0
20240903,164700,12405500,8980,8980,8980,8980,0
20240903,164600,12405500,8980,8980,8980,8980,0
20240903,164500,12405500,8980,8980,8980,8980,0
20240903,164400,12405500,8980,8980,8980,8980,0
20240903,164300,12405500,8980,8980,8980,8980,0
20240903,164200,12405500,8980,8980,8980,8980,0
20240903,164100,12405500,8980,8980,8980,8980,0
20240903,164000,12405500,8980,8980,8980,8980,0
20240903,163900,12405500,8980,8980,8980,8980,0
20240903,163800,12405500,8980,8980,8980,8980,0
20240903,163700,12405500,8980,8980,8980,8980,0
20240903,163600,12405500,8980,8980,8980,8980,0
20240903,163500,12405500,8980,8980,8980,8980,0
20240903,163400,12405500,8980,8980,8980,8980,0
20240903,163300,12405500,8980,8980,8980,8980,0
20240903,163200,12405500,8980,8980,8980,8980,0
20240903,163100,12405500,8980,8980,8980,8980,0
20240903,163000,12405500,8980,8980,8980,8980,0
20240903,162900,12405500,8980,8980,8980,8980,0
20240903,162800,12405500,8980,8980,8980,8980,0
20240903,162700,12405500,8980,8980,8980,8980,0
20240903,162600,12405500,8980,8980,8980,8980,0
20240903,162500,12405500,8980,8980,8980,8980,0
20240903,162400,12405500,8980,8980,8980,8980,0
20240903,162300,12405500,8980,8980,8980,8980,0
20240903,162200,12405500,8980,8980,8980,8980,1
20240903,162100,12405500,8980,8980,8980,8980,0
20240903,162000,12405500,8980,8980,8980,8980,0
20240903,161900,12405500,8980,8980,8980,8980,0
20240903,161800,12405500,8980,8980,8980,8980,0
20240903,161700,12405500,8980,8980,8980,8980,0
20240903,161600,12405500,8980,8980,8980,8980,0
20240903,161500,12405500,8980,8980,8980,8980,0
20240903,161400,12405500,8980,8980,8980,8980,0
20240903,161300,12405500,8980,8980,8980,8980,0
20240903,161200,12405500,8980,8980,8980,8980,0
20240903,161100,12405500,8980,8980,8980,8980,0
20240903,161000,12405500,8980,8980,8980,8980,0
20240903,160900,12405500,8980,8980,8980,8980,0
20240903,160800,12405500,8980,8980,8980,8980,0
20240903,160700,12405500,8980,8980,8980,8980,0
20240903,160600,12405500,8980,8980,8980,8980,0
20240903,160500,12405500,8980,8980,8980,8980,0
20240903,160400,12405500,8980,8980,8980,8980,0
20240903,160300,12405500,8980,8980,8980,8980,0
20240903,160200,12405500,8980,8980,8980,8980,0
20240903,160100,12405500,8980,8980,8980,8980,0
20240903,160000,12405500,8980,8980,8980,8980,0
20240903,155900,12405500,8980,8980,8980,8980,0
20240903,155800,12405500,8980,8980,8980,8980,0
20240903,155700,12405500,8980,8980,8980,8980,0
20240903,155600,12405500,8980,8980,8980,8980,0
20240903,155500,12405500,8980,8980,8980,8980,0
20240903,155400,12405500,8980,8980,8980,8980,0
20240903,155300,12405500,8980,8980,8980,8980,0
20240903,155200,12405500,8980,8980,8980,8980,1
20240903,155100,12405500,8980,8980,8980,8980,0
20240903,155000,12405500,8980,8980,8980,8980,0
20240903,154900,12405500,8980,8980,8980,8980,0
20240903,154800,12405500,8980,8980,8980,8980,0
20240903,154700,12405500,8980,8980,8980,8980,0
20240903,154600,12405500,8980,8980,8980,8980,0
20240903,154500,12405500,8980,8980,8980,8980,0
20240903,154400,12405500,8980,8980,8980,8980,0
20240903,154300,12405500,8980,8980,8980,8980,0
20240903,154200,12405500,8980,8980,8980,8980,0
20240903,154100,12405500,8980,8980,8980,8980,0
20240903,154000,12405500,8980,8980,8980,8980,0
20240903,153900,12405500,8980,8980,8980,8980,0
20240903,153800,12405500,8980,8980,8980,8980,0
20240903,153700,12405500,8980,8980,8980,8980,0
20240903,153600,12405500,8980,8980,8980,8980,0
20240903,153500,12405500,8980,8980,8980,8980,0
20240903,153400,12405500,8980,8980,8980,8980,0
20240903,153300,12405500,8980,8980,8980,8980,0
20240903,153200,12405500,8980,8980,8980,8980,0
20240903,153100,12405500,8980,8980,8980,8980,0
20240903,153000,12405500,8980,8980,8980,8980,1
20240903,152900,12396520,8980,8980,8980,8980,0
20240903,152800,12396520,8980,8980,8980,8980,0
20240903,152700,12396520,8980,8980,8980,8980,0
20240903,152600,12396520,8980,8980,8980,8980,0
20240903,152500,12396520,8980,8980,8980,8980,0
20240903,152400,12396520,8980,8980,8980,8980,0
20240903,152300,12396520,8980,8980,8980,8980,0
20240903,152200,12396520,8980,8980,8980,8980,0
20240903,152100,12396520,8980,8980,8980,8980,0
20240903,152000,12396520,8980,8980,8980,8980,0
20240903,151900,12396520,8980,8980,8980,8980,1
20240903,151800,12387540,8980,8980,8980,8980,0
20240903,151700,12387540,8980,8980,8980,8980,0
20240903,151600,12387540,8980,8980,8980,8980,0
20240903,151500,12387540,8980,8980,8980,8980,0
20240903,151400,12387540,8980,8980,8980,8980,0
20240903,151300,12387540,8980,8980,8980,8980,0
20240903,151200,12387540,8980,8980,8980,8980,0
20240903,151100,12387540,8980,8990,8990,8980,2
20240903,151000,12369570,8980,8980,8980,8980,0
20240903,150900,12369570,8980,8980,8980,8980,0
20240903,150800,12369570,8980,8980,8980,8980,0
20240903,150700,12369570,8980,8990,8990,8980,3
20240903,150600,12342610,8980,8980,8980,8980,0
20240903,150500,12342610,8980,8980,8980,8980,0
20240903,150400,12342610,8980,8980,8980,8980,0
20240903,150300,12342610,8980,8980,8980,8980,0
20240903,150200,12342610,8980,8980,8980,8980,0
20240903,150100,12342610,8980,8980,8980,8980,0
20240903,150000,12342610,8980,8980,8980,8980,11
20240903,145900,12243830,8980,8980,8980,8980,0
20240903,145800,12243830,8980,8980,8980,8980,0
20240903,145700,12243830,8980,8980,8980,8980,0
20240903,145600,12243830,8980,8980,8980,8980,0
20240903,145500,12243830,8980,8980,8980,8980,0
20240903,145400,12243830,8980,8980,8980,8980,0
20240903,145300,12243830,8980,8980,8980,8980,0
20240903,145200,12243830,8980,8980,8980,8980,0
20240903,145100,12243830,8980,8980,8980,8980,0
20240903,145000,12243830,8980,8980,8980,8980,0
20240903,144900,12243830,8980,8980,8980,8980,0
20240903,144800,12243830,8980,8980,8980,8980,0
20240903,144700,12243830,8980,8980,8980,8980,0
20240903,144600,12243830,8980,8980,8980,8980,0
20240903,144500,12243830,8980,8980,8980,8980,0
20240903,144400,12243830,8980,8980,8980,8980,0
20240903,144300,12243830,8980,8980,8980,8980,0
20240903,144200,12243830,8980,8980,8980,8980,0
20240903,144100,12243830,8980,8980,8980,8980,0
20240903,144000,12243830,8980,8980,8980,8980,0
20240903,143900,12243830,8980,8980,8980,8980,0
20240903,143800,12243830,8980,8980,8980,8980,0
20240903,143700,12243830,8980,8980,8980,8980,0
20240903,143600,12243830,8980,8980,8980,8980,80
20240903,143500,11525430,8980,8980,8980,8980,0
20240903,143400,11525430,8980,8980,8980,8980,0
20240903,143300,11525430,8980,8980,8980,8980,0
20240903,143200,11525430,8980,8980,8980,8980,0
20240903,143100,11525430,8980,8980,8980,8980,0
20240903,143000,11525430,8980,8980,8980,8980,0
20240903,142900,11525430,8980,8980,8980,8980,0
20240903,142800,11525430,8980,8980,8980,8980,0
20240903,142700,11525430,8980,8980,8980,8980,0
20240903,142600,11525430,8980,8980,8980,8980,0
20240903,142500,11525430,8980,8980,8980,8980,0
20240903,142400,11525430,8980,8980,8980,8980,0
20240903,142300,11525430,8980,8980,8980,8980,0
20240903,142200,11525430,8980,8980,8980,8980,0
20240903,142100,11525430,8980,8980,8980,8980,0
20240903,142000,11525430,8980,8980,8980,8980,0
20240903,141900,11525430,8980,8980,8980,8980,0
20240903,141800,11525430,8980,8980,8980,8980,0
20240903,141700,11525430,8980,8980,8980,8980,0
20240903,141600,11525430,8980,8980,8980,8980,0
20240903,141500,11525430,8980,8980,8980,8980,0
20240903,141400,11525430,8980,8980,8980,8980,0
20240903,141300,11525430,8980,8980,8980,8980,0
20240903,141200,11525430,8980,8980,8980,8980,0
20240903,141100,11525430,8980,8980,8980,8980,0
20240903,141000,11525430,8980,8980,8980,8980,0
20240903,140900,11525430,8980,8980,8980,8980,0
20240903,140800,11525430,8980,8980,8980,8980,0
20240903,140700,11525430,8980,8980,8980,8980,0
20240903,140600,11525430,8980,8980,8980,8980,0
20240903,140500,11525430,8980,8980,8980,8980,0
20240903,140400,11525430,8980,8980,8980,8980,0
20240903,140300,11525430,8980,8980,8980,8980,0
20240903,140200,11525430,8980,8980,8980,8980,0
20240903,140100,11525430,8980,8980,8980,8980,0
20240903,140000,11525430,8980,8980,8980,8980,0
20240903,135900,11525430,8980,8980,8980,8980,0
20240903,135800,11525430,8980,8980,8980,8980,0
20240903,135700,11525430,8980,8980,8980,8980,0
20240903,135600,11525430,8980,8980,8980,8980,10
20240903,135500,11435630,8980,8980,8980,8980,0
20240903,135400,11435630,8980,8980,8980,8980,0
20240903,135300,11435630,8980,8980,8980,8980,0
20240903,135200,11435630,8980,8980,8980,8980,0
20240903,135100,11435630,8980,8980,8980,8980,0
20240903,135000,11435630,8980,8980,8980,8980,0
20240903,134900,11435630,8980,8980,8980,8980,0
20240903,134800,11435630,8980,8980,8980,8980,0
20240903,134700,11435630,8980,8980,8980,8980,0
20240903,134600,11435630,8980,8980,8980,8980,0
20240903,134500,11435630,8980,8980,8980,8980,16
20240903,134400,11291950,8980,8980,8980,8980,0
20240903,134300,11291950,8980,8980,8980,8980,0
20240903,134200,11291950,8980,8980,8980,8980,0
20240903,134100,11291950,8980,8980,8980,8980,0
20240903,134000,11291950,8980,8980,8980,8980,0
20240903,133900,11291950,8980,8980,8980,8980,0
20240903,133800,11291950,8980,8980,8980,8980,0
20240903,133700,11291950,8980,8980,8980,8980,0
20240903,133600,11291950,8980,8980,8980,8980,0
20240903,133500,11291950,8980,8980,8980,8980,0
20240903,133400,11291950,8980,8980,8980,8980,5
20240903,133300,11247050,8980,8980,8980,8980,0
20240903,133200,11247050,8980,8980,8980,8980,0
20240903,133100,11247050,8980,8980,8980,8980,0
20240903,133000,11247050,8980,8980,8980,8980,0
20240903,132900,11247050,8980,8980,8980,8980,0
20240903,132800,11247050,8980,8980,8980,8980,0
20240903,132700,11247050,8980,8980,8980,8980,0
20240903,132600,11247050,8980,8980,8980,8980,0
20240903,132500,11247050,8980,8980,8980,8980,0
20240903,132400,11247050,8980,8980,8980,8980,0
20240903,132300,11247050,8980,8980,8980,8980,0
20240903,132200,11247050,8980,8980,8980,8980,0
20240903,132100,11247050,8980,8980,8980,8980,0
20240903,132000,11247050,8980,8980,8980,8980,0
20240903,131900,11247050,8980,8980,8980,8980,0
20240903,131800,11247050,8980,8980,8980,8980,0
20240903,131700,11247050,8980,8980,8980,8980,0
20240903,131600,11247050,8980,8980,8980,8980,0
20240903,131500,11247050,8980,8980,8980,8980,0
20240903,131400,11247050,8980,8980,8980,8980,0
20240903,131300,11247050,8980,8980,8980,8980,0
20240903,131200,11247050,8980,8980,8980,8980,0
20240903,131100,11247050,8980,8980,8980,8980,0
20240903,131000,11247050,8980,8980,8980,8980,10
20240903,130900,11157250,8980,8980,8980,8980,0
20240903,130800,11157250,8980,8980,8980,8980,0
20240903,130700,11157250,8980,8980,8980,8980,0
20240903,130600,11157250,8980,8980,8980,8980,0
20240903,130500,11157250,8980,8980,8980,8980,0
20240903,130400,11157250,8980,8980,8980,8980,0
20240903,130300,11157250,8980,8980,8980,8980,0
20240903,130200,11157250,8980,8980,8980,8980,0
20240903,130100,11157250,8980,8980,8980,8980,0
20240903,130000,11157250,8980,8980,8980,8980,0
20240903,125900,11157250,8980,8980,8980,8980,0
20240903,125800,11157250,8980,8980,8980,8980,0
20240903,125700,11157250,8980,8980,8980,8980,0
20240903,125600,11157250,8980,8980,8980,8980,0
20240903,125500,11157250,8980,8980,8980,8980,0
20240903,125400,11157250,8980,8980,8980,8980,0
20240903,125300,11157250,8980,8980,8980,8980,0
20240903,125200,11157250,8980,8980,8980,8980,0
20240903,125100,11157250,8980,8980,8980,8980,0
20240903,125000,11157250,8980,8980,8980,8980,0
20240903,124900,11157250,8980,8980,8980,8980,0
20240903,124800,11157250,8980,8980,8980,8980,0
20240903,124700,11157250,8980,8980,8980,8980,0
20240903,124600,11157250,8980,8980,8980,8980,0
20240903,124500,11157250,8980,8980,8980,8980,9
20240903,124400,11076430,8980,8980,8980,8980,0
20240903,124300,11076430,8980,8980,8980,8980,0
20240903,124200,11076430,8980,8980,8980,8980,0
20240903,124100,11076430,8980,8980,8980,8980,0
20240903,124000,11076430,8980,8980,8980,8980,0
20240903,123900,11076430,8980,8980,8980,8980,4
20240903,123800,11040510,8980,8980,8980,8980,0
20240903,123700,11040510,8980,8980,8980,8980,0
20240903,123600,11040510,8980,8980,8980,8980,0
20240903,123500,11040510,8980,8980,8980,8980,0
20240903,123400,11040510,8980,8980,8980,8980,0
20240903,123300,11040510,8980,8980,8980,8980,0
20240903,123200,11040510,8980,8980,8980,8980,0
20240903,123100,11040510,8980,8980,8980,8980,0
20240903,123000,11040510,8980,8980,8980,8980,0
20240903,122900,11040510,8980,8980,8980,8980,0
20240903,122800,11040510,8980,8980,8980,8980,0
20240903,122700,11040510,8980,8980,8980,8980,0
20240903,122600,11040510,8980,8980,8980,8980,0
20240903,122500,11040510,8980,8980,8980,8980,0
20240903,122400,11040510,8980,8980,8980,8980,0
20240903,122300,11040510,8980,8980,8980,8980,0
20240903,122200,11040510,8980,8980,8980,8980,0
20240903,122100,11040510,8980,8980,8980,8980,0
20240903,122000,11040510,8980,8980,8980,8980,0
20240903,121900,11040510,8980,8980,8980,8980,0
20240903,121800,11040510,8980,8980,8980,8980,0
20240903,121700,11040510,8980,8980,8980,8980,0
20240903,121600,11040510,8980,8980,8980,8980,1
20240903,121500,11031530,8920,8920,8920,8920,0
20240903,121400,11031530,8920,8920,8920,8920,0
20240903,121300,11031530,8920,8920,8920,8920,0
20240903,121200,11031530,8920,8920,8920,8920,0
20240903,121100,11031530,8920,8920,8920,8920,0
20240903,121000,11031530,8920,8920,8920,8920,0
20240903,120900,11031530,8920,8920,8920,8920,0
20240903,120800,11031530,8920,8920,8920,8920,0
20240903,120700,11031530,8920,8920,8920,8920,0
20240903,120600,11031530,8920,8920,8920,8920,0
20240903,120500,11031530,8920,8980,8980,8920,137
20240903,120400,9808100,9000,9000,9000,9000,0
20240903,120300,9808100,9000,9000,9000,9000,0
20240903,120200,9808100,9000,9000,9000,9000,0
20240903,120100,9808100,9000,9000,9000,9000,0
20240903,120000,9808100,9000,9000,9000,9000,0
20240903,115900,9808100,9000,9000,9000,9000,0
20240903,115800,9808100,9000,9000,9000,9000,0
20240903,115700,9808100,9000,9000,9000,9000,0
20240903,115600,9808100,9000,9000,9000,9000,0
20240903,115500,9808100,9000,9000,9000,9000,20
20240903,115400,9628100,9000,9000,9000,9000,0
20240903,115300,9628100,9000,8970,9000,8970,20
20240903,115200,9448430,8970,8970,8970,8970,0
20240903,115100,9448430,8970,8970,8970,8970,0
20240903,115000,9448430,8970,8970,8970,8970,1
20240903,114900,9439460,8930,8930,8930,8930,0
20240903,114800,9439460,8930,8930,8930,8930,0
20240903,114700,9439460,8930,8930,8930,8930,0
20240903,114600,9439460,8930,8930,8930,8930,0
20240903,114500,9439460,8930,8930,8930,8930,0
20240903,114400,9439460,8930,8930,8930,8930,0
20240903,114300,9439460,8930,8930,8930,8930,0
20240903,114200,9439460,8930,8930,8930,8930,0
20240903,114100,9439460,8930,8930,8930,8930,0
20240903,114000,9439460,8930,8930,8930,8930,0
20240903,113900,9439460,8930,8930,8930,8930,0
20240903,113800,9439460,8930,8940,8940,8930,9
20240903,113700,9359050,8940,8940,8940,8940,0
20240903,113600,9359050,8940,8940,8940,8940,0
20240903,113500,9359050,8940,8940,8940,8940,0
20240903,113400,9359050,8940,8940,8940,8940,0
20240903,113300,9359050,8940,8940,8940,8940,0
20240903,113200,9359050,8940,8940,8940,8940,0
20240903,113100,9359050,8940,8940,8940,8940,100
20240903,113000,8465050,8940,8940,8940,8940,40
20240903,112900,8107450,8940,8940,8940,8940,0
20240903,112800,8107450,8940,8940,8940,8940,0
20240903,112700,8107450,8940,8940,8940,8940,0
20240903,112600,8107450,8940,8940,8940,8940,0
20240903,112500,8107450,8940,8940,8940,8940,0
20240903,112400,8107450,8940,8940,8940,8940,0
20240903,112300,8107450,8940,8940,8940,8940,0
20240903,112200,8107450,8940,8940,8940,8940,0
20240903,112100,8107450,8940,8940,8940,8940,0
20240903,112000,8107450,8940,8940,8940,8940,0
20240903,111900,8107450,8940,8940,8940,8940,0
20240903,111800,8107450,8940,8940,8940,8940,0
20240903,111700,8107450,8940,8970,8970,8940,10
20240903,111600,8017930,9100,9100,9100,9100,0
20240903,111500,8017930,9100,9100,9100,9100,0
20240903,111400,8017930,9100,9100,9100,9100,0
20240903,111300,8017930,9100,9100,9100,9100,0
20240903,111200,8017930,9100,9100,9100,9100,0
20240903,111100,8017930,9100,9100,9100,9100,0
20240903,111000,8017930,9100,9100,9100,9100,0
20240903,110900,8017930,9100,9100,9100,9100,0
20240903,110800,8017930,9100,9100,9100,9100,0
20240903,110700,8017930,9100,9100,9100,9100,0
20240903,110600,8017930,9100,9100,9100,9100,0
20240903,110500,8017930,9100,9100,9100,9100,0
20240903,110400,8017930,9100,9100,9100,9100,0
20240903,110300,8017930,9100,9100,9100,9100,0
20240903,110200,8017930,9100,9100,9100,9100,0
20240903,110100,8017930,9100,9100,9100,9100,0
20240903,110000,8017930,9100,9100,9100,9100,0
20240903,105900,8017930,9100,9100,9100,9100,0
20240903,105800,8017930,9100,9100,9100,9100,0
20240903,105700,8017930,9100,9100,9100,9100,0
20240903,105600,8017930,9100,9100,9100,9100,0
20240903,105500,8017930,9100,9100,9100,9100,0
20240903,105400,8017930,9100,9100,9100,9100,0
20240903,105300,8017930,9100,9100,9100,9100,0
20240903,105200,8017930,9100,9100,9100,9100,0
20240903,105100,8017930,9100,9100,9100,9100,0
20240903,105000,8017930,9100,9100,9100,9100,0
20240903,104900,8017930,9100,9100,9100,9100,0
20240903,104800,8017930,9100,9100,9100,9100,0
20240903,104700,8017930,9100,9100,9100,9100,0
20240903,104600,8017930,9100,9100,9100,9100,0
20240903,104500,8017930,9100,9100,9100,9100,0
20240903,104400,8017930,9100,9100,9100,9100,0
20240903,104300,8017930,9100,9100,9100,9100,0
20240903,104200,8017930,9100,9100,9100,9100,0
20240903,104100,8017930,9100,9100,9100,9100,0
20240903,104000,8017930,9100,9100,9100,9100,0
20240903,103900,8017930,9100,9100,9100,9100,0
20240903,103800,8017930,9100,9100,9100,9100,0
20240903,103700,8017930,9100,9100,9100,9100,0
20240903,103600,8017930,9100,9100,9100,9100,0
20240903,103500,8017930,9100,9100,9100,9100,0
20240903,103400,8017930,9100,9100,9100,9100,0
20240903,103300,8017930,9100,9100,9100,9100,0
20240903,103200,8017930,9100,9100,9100,9100,0
20240903,103100,8017930,9100,9100,9100,9100,0
20240903,103000,8017930,9100,9100,9100,9100,0
20240903,102900,8017930,9100,9100,9100,9100,0
20240903,102800,8017930,9100,9100,9100,9100,0
20240903,102700,8017930,9100,9100,9100,9100,0
20240903,102600,8017930,9100,9100,9100,9100,0
20240903,102500,8017930,9100,9100,9100,9100,0
20240903,102400,8017930,9100,9100,9100,9100,0
20240903,102300,8017930,9100,9100,9100,9100,0
20240903,102200,8017930,9100,9100,9100,9100,0
20240903,102100,8017930,9100,9100,9100,9100,0
20240903,102000,8017930,9100,9100,9100,9100,0
20240903,101900,8017930,9100,9100,9100,9100,0
20240903,101800,8017930,9100,9100,9100,9100,0
20240903,101700,8017930,9100,9100,9100,9100,0
20240903,101600,8017930,9100,9100,9100,9100,0
20240903,101500,8017930,9100,9100,9100,9100,0
20240903,101400,8017930,9100,9100,9100,9100,0
20240903,101300,8017930,9100,9100,9100,9100,0
20240903,101200,8017930,9100,9100,9100,9100,0
20240903,101100,8017930,9100,9100,9100,9100,0
20240903,101000,8017930,9100,9100,9100,9100,0
20240903,100900,8017930,9100,9100,9100,9100,0
20240903,100800,8017930,9100,9100,9100,9100,0
20240903,100700,8017930,9100,9100,9100,9100,0
20240903,100600,8017930,9100,9100,9100,9100,0
20240903,100500,8017930,9100,9100,9100,9100,0
20240903,100400,8017930,9100,9100,9100,9100,0
20240903,100300,8017930,9100,9100,9100,9100,0
20240903,100200,8017930,9100,9100,9100,9100,0
20240903,100100,8017930,9100,9100,9100,9100,0
20240903,100000,8017930,9100,9100,9100,9100,0
20240903,095900,8017930,9100,9100,9100,9100,0
20240903,095800,8017930,9100,9100,9100,9100,0
20240903,095700,8017930,9100,9100,9100,9100,0
20240903,095600,8017930,9100,9100,9100,9100,0
20240903,095500,8017930,9100,9100,9100,9100,0
20240903,095400,8017930,9100,9100,9100,9100,0
20240903,095300,8017930,9100,9100,9100,9100,0
20240903,095200,8017930,9100,9100,9100,9100,0
20240903,095100,8017930,9100,9100,9100,9100,0
20240903,095000,8017930,9100,9100,9100,9100,0
20240903,094900,8017930,9100,9100,9100,9100,0
20240903,094800,8017930,9100,9100,9100,9100,0
20240903,094700,8017930,9100,9100,9100,9100,0
20240903,094600,8017930,9100,9100,9100,9100,0
20240903,094500,8017930,9100,9100,9100,9100,0
20240903,094400,8017930,9100,9100,9100,9100,0
20240903,094300,8017930,9100,9100,9100,9100,0
20240903,094200,8017930,9100,9100,9100,9100,0
20240903,094100,8017930,9100,9100,9100,9100,0
20240903,094000,8017930,9100,9100,9100,9100,0
20240903,093900,8017930,9100,9100,9100,9100,0
20240903,093800,8017930,9100,9100,9100,9100,0
20240903,093700,8017930,9100,9100,9100,9100,0
20240903,093600,8017930,9100,9100,9100,9100,0
20240903,093500,8017930,9100,9100,9100,9100,0
20240903,093400,8017930,9100,9100,9100,9100,0
20240903,093300,8017930,9100,9100,9100,9100,0
20240903,093200,8017930,9100,9100,9100,9100,0
20240903,093100,8017930,9100,9100,9100,9100,0
20240903,093000,8017930,9100,8990,9100,8980,554
20240903,092900,3032840,9150,9150,9150,9150,0
20240903,092800,3032840,9150,9150,9150,9150,0
20240903,092700,3032840,9150,9150,9150,9150,0
20240903,092600,3032840,9150,9150,9150,9150,0
20240903,092500,3032840,9150,9150,9150,9150,0
20240903,092400,3032840,9150,9150,9150,9150,0
20240903,092300,3032840,9150,9150,9150,9150,0
20240903,092200,3032840,9150,9150,9150,9150,0
20240903,092100,3032840,9150,9150,9150,9150,0
20240903,092000,3032840,9150,9150,9150,9150,0
20240903,091900,3032840,9150,9060,9150,9000,246
20240903,091800,801680,9120,9120,9120,9120,0
20240903,091700,801680,9120,9120,9120,9120,0
20240903,091600,801680,9120,9120,9120,9120,0
20240903,091500,801680,9120,9120,9120,9120,0
20240903,091400,801680,9120,9120,9120,9120,0
20240903,091300,801680,9120,9120,9120,9120,0
20240903,091200,801680,9120,9120,9120,9120,0
20240903,091100,801680,9120,9120,9120,9120,0
20240903,091000,801680,9120,9120,9120,9120,0
20240903,090900,801680,9120,9060,9120,9060,6
20240903,090800,747140,9140,9140,9140,9140,0
20240903,090700,747140,9140,9140,9140,9140,0
20240903,090600,747140,9140,9140,9140,9140,0
20240903,090500,747140,9140,9140,9140,9140,0
20240903,090400,747140,9140,9140,9140,9140,0
20240903,090300,747140,9140,9140,9140,9140,0
20240903,090200,747140,9140,9140,9140,9140,0
20240903,090100,747140,9140,9140,9140,9140,0
20240903,090000,747140,9140,9000,9140,9000,83