KissMeData/008470/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,185000,4622185,4030,4005,4030,4005,41
20240912,184900,4622185,4030,4030,4030,4030,0
20240912,184800,4622185,4030,4030,4030,4030,0
20240912,184700,4622185,4030,4030,4030,4030,0
20240912,184600,4622185,4030,4030,4030,4030,0
20240912,184500,4622185,4030,4030,4030,4030,0
20240912,184400,4622185,4030,4030,4030,4030,0
20240912,184300,4622185,4030,4030,4030,4030,0
20240912,184200,4622185,4030,4030,4030,4030,0
20240912,184100,4622185,4030,4030,4030,4030,0
20240912,184000,4622185,4030,4030,4030,4030,0
20240912,183900,4622185,4030,4030,4030,4030,0
20240912,183800,4622185,4030,4030,4030,4030,0
20240912,183700,4622185,4030,4030,4030,4030,0
20240912,183600,4622185,4030,4030,4030,4030,0
20240912,183500,4622185,4030,4030,4030,4030,0
20240912,183400,4622185,4030,4030,4030,4030,0
20240912,183300,4622185,4030,4030,4030,4030,0
20240912,183200,4622185,4030,4030,4030,4030,0
20240912,183100,4622185,4030,4030,4030,4030,0
20240912,183000,4622185,4030,4030,4030,4030,0
20240912,182900,4622185,4030,4030,4030,4030,0
20240912,182800,4622185,4030,4030,4030,4030,0
20240912,182700,4622185,4030,4030,4030,4030,0
20240912,182600,4622185,4030,4030,4030,4030,0
20240912,182500,4622185,4030,4030,4030,4030,0
20240912,182400,4622185,4030,4030,4030,4030,0
20240912,182300,4622185,4030,4030,4030,4030,0
20240912,182200,4622185,4030,4030,4030,4030,0
20240912,182100,4622185,4030,4030,4030,4030,0
20240912,182000,4622185,4030,4005,4030,4005,41
20240912,181900,4622185,4030,4030,4030,4030,0
20240912,181800,4622185,4030,4030,4030,4030,0
20240912,181700,4622185,4030,4030,4030,4030,0
20240912,181600,4622185,4030,4030,4030,4030,0
20240912,181500,4622185,4030,4030,4030,4030,0
20240912,181400,4622185,4030,4030,4030,4030,0
20240912,181300,4622185,4030,4030,4030,4030,0
20240912,181200,4622185,4030,4030,4030,4030,0
20240912,181100,4622185,4030,4030,4030,4030,0
20240912,181000,4622185,4030,4030,4030,4030,0
20240912,180900,4622185,4030,4030,4030,4030,0
20240912,180800,4622185,4030,4030,4030,4030,0
20240912,180700,4622185,4030,4030,4030,4030,0
20240912,180600,4622185,4030,4030,4030,4030,0
20240912,180500,4622185,4030,4030,4030,4030,0
20240912,180400,4622185,4030,4030,4030,4030,0
20240912,180300,4622185,4030,4030,4030,4030,0
20240912,180200,4622185,4030,4030,4030,4030,0
20240912,180100,4622185,4030,4030,4030,4030,0
20240912,180000,4622185,4030,4030,4030,4030,0
20240912,175900,4622185,4030,4030,4030,4030,0
20240912,175800,4622185,4030,4030,4030,4030,0
20240912,175700,4622185,4030,4030,4030,4030,0
20240912,175600,4622185,4030,4030,4030,4030,0
20240912,175500,4622185,4030,4030,4030,4030,0
20240912,175400,4622185,4030,4030,4030,4030,0
20240912,175300,4622185,4030,4030,4030,4030,0
20240912,175200,4622185,4030,4030,4030,4030,0
20240912,175100,4622185,4030,4030,4030,4030,0
20240912,175000,4622185,4030,4005,4030,4005,41
20240912,174900,4622185,4030,4030,4030,4030,0
20240912,174800,4622185,4030,4030,4030,4030,0
20240912,174700,4622185,4030,4030,4030,4030,0
20240912,174600,4622185,4030,4030,4030,4030,0
20240912,174500,4622185,4030,4030,4030,4030,0
20240912,174400,4622185,4030,4030,4030,4030,0
20240912,174300,4622185,4030,4030,4030,4030,0
20240912,174200,4622185,4030,4030,4030,4030,0
20240912,174100,4622185,4030,4030,4030,4030,0
20240912,174000,4622185,4030,4030,4030,4030,0
20240912,173900,4622185,4030,4030,4030,4030,0
20240912,173800,4622185,4030,4030,4030,4030,0
20240912,173700,4622185,4030,4030,4030,4030,0
20240912,173600,4622185,4030,4030,4030,4030,0
20240912,173500,4622185,4030,4030,4030,4030,0
20240912,173400,4622185,4030,4030,4030,4030,0
20240912,173300,4622185,4030,4030,4030,4030,0
20240912,173200,4622185,4030,4030,4030,4030,0
20240912,173100,4622185,4030,4030,4030,4030,0
20240912,173000,4622185,4030,4030,4030,4030,0
20240912,172900,4622185,4030,4030,4030,4030,0
20240912,172800,4622185,4030,4030,4030,4030,0
20240912,172700,4622185,4030,4030,4030,4030,0
20240912,172600,4622185,4030,4030,4030,4030,0
20240912,172500,4622185,4030,4030,4030,4030,0
20240912,172400,4622185,4030,4030,4030,4030,0
20240912,172300,4622185,4030,4030,4030,4030,0
20240912,172200,4622185,4030,4030,4030,4030,0
20240912,172100,4622185,4030,4030,4030,4030,0
20240912,172000,4622185,4030,4005,4030,4005,41
20240912,171900,4622185,4030,4030,4030,4030,0
20240912,171800,4622185,4030,4030,4030,4030,0
20240912,171700,4622185,4030,4030,4030,4030,0
20240912,171600,4622185,4030,4030,4030,4030,0
20240912,171500,4622185,4030,4030,4030,4030,0
20240912,171400,4622185,4030,4030,4030,4030,0
20240912,171300,4622185,4030,4030,4030,4030,0
20240912,171200,4622185,4030,4030,4030,4030,0
20240912,171100,4622185,4030,4030,4030,4030,0
20240912,171000,4622185,4030,4030,4030,4030,0
20240912,170900,4622185,4030,4030,4030,4030,0
20240912,170800,4622185,4030,4030,4030,4030,0
20240912,170700,4622185,4030,4030,4030,4030,0
20240912,170600,4622185,4030,4030,4030,4030,0
20240912,170500,4622185,4030,4030,4030,4030,0
20240912,170400,4622185,4030,4030,4030,4030,0
20240912,170300,4622185,4030,4030,4030,4030,0
20240912,170200,4622185,4030,4030,4030,4030,0
20240912,170100,4622185,4030,4030,4030,4030,0
20240912,170000,4622185,4030,4030,4030,4030,0
20240912,165900,4622185,4030,4030,4030,4030,0
20240912,165800,4622185,4030,4030,4030,4030,0
20240912,165700,4622185,4030,4030,4030,4030,0
20240912,165600,4622185,4030,4030,4030,4030,0
20240912,165500,4622185,4030,4030,4030,4030,0
20240912,165400,4622185,4030,4030,4030,4030,0
20240912,165300,4622185,4030,4030,4030,4030,0
20240912,165200,4622185,4030,4030,4030,4030,0
20240912,165100,4622185,4030,4030,4030,4030,0
20240912,165000,4622185,4030,4005,4030,4005,41
20240912,164900,4622185,4030,4030,4030,4030,0
20240912,164800,4622185,4030,4030,4030,4030,0
20240912,164700,4622185,4030,4030,4030,4030,0
20240912,164600,4622185,4030,4030,4030,4030,0
20240912,164500,4622185,4030,4030,4030,4030,0
20240912,164400,4622185,4030,4030,4030,4030,0
20240912,164300,4622185,4030,4030,4030,4030,0
20240912,164200,4622185,4030,4030,4030,4030,0
20240912,164100,4622185,4030,4030,4030,4030,0
20240912,164000,4622185,4030,4030,4030,4030,0
20240912,163900,4622185,4030,4030,4030,4030,0
20240912,163800,4622185,4030,4030,4030,4030,0
20240912,163700,4622185,4030,4030,4030,4030,0
20240912,163600,4622185,4030,4030,4030,4030,0
20240912,163500,4622185,4030,4030,4030,4030,0
20240912,163400,4622185,4030,4030,4030,4030,0
20240912,163300,4622185,4030,4030,4030,4030,0
20240912,163200,4622185,4030,4030,4030,4030,0
20240912,163100,4622185,4030,4030,4030,4030,0
20240912,163000,4622185,4030,4030,4030,4030,0
20240912,162900,4622185,4030,4030,4030,4030,0
20240912,162800,4622185,4030,4030,4030,4030,0
20240912,162700,4622185,4030,4030,4030,4030,0
20240912,162600,4622185,4030,4030,4030,4030,0
20240912,162500,4622185,4030,4030,4030,4030,0
20240912,162400,4622185,4030,4030,4030,4030,0
20240912,162300,4622185,4030,4030,4030,4030,0
20240912,162200,4622185,4030,4030,4030,4030,0
20240912,162100,4622185,4030,4030,4030,4030,0
20240912,162000,4622185,4030,4005,4030,4005,41
20240912,161900,4622185,4030,4030,4030,4030,0
20240912,161800,4622185,4030,4030,4030,4030,0
20240912,161700,4622185,4030,4030,4030,4030,0
20240912,161600,4622185,4030,4030,4030,4030,0
20240912,161500,4622185,4030,4030,4030,4030,0
20240912,161400,4622185,4030,4030,4030,4030,0
20240912,161300,4622185,4030,4030,4030,4030,0
20240912,161200,4622185,4030,4030,4030,4030,0
20240912,161100,4622185,4030,4030,4030,4030,0
20240912,161000,4622185,4030,4030,4030,4030,0
20240912,160900,4622185,4030,4030,4030,4030,0
20240912,160800,4622185,4030,4030,4030,4030,0
20240912,160700,4622185,4030,4030,4030,4030,0
20240912,160600,4622185,4030,4030,4030,4030,0
20240912,160500,4622185,4030,4030,4030,4030,0
20240912,160400,4622185,4030,4030,4030,4030,0
20240912,160300,4622185,4030,4030,4030,4030,0
20240912,160200,4622185,4030,4030,4030,4030,0
20240912,160100,4622185,4030,4030,4030,4030,0
20240912,160000,4622185,4030,4030,4030,4030,0
20240912,155900,4622185,4030,4030,4030,4030,0
20240912,155800,4622185,4030,4030,4030,4030,0
20240912,155700,4622185,4030,4030,4030,4030,0
20240912,155600,4622185,4030,4030,4030,4030,0
20240912,155500,4622185,4030,4030,4030,4030,0
20240912,155400,4622185,4030,4030,4030,4030,0
20240912,155300,4622185,4030,4030,4030,4030,0
20240912,155200,4622185,4030,4030,4030,4030,0
20240912,155100,4622185,4030,4030,4030,4030,0
20240912,155000,4622185,4030,4005,4030,4005,41
20240912,154900,4622185,4030,4030,4030,4030,0
20240912,154800,4622185,4030,4030,4030,4030,0
20240912,154700,4622185,4030,4030,4030,4030,0
20240912,154600,4622185,4030,4030,4030,4030,0
20240912,154500,4622185,4030,4030,4030,4030,0
20240912,154400,4622185,4030,4030,4030,4030,0
20240912,154300,4622185,4030,4030,4030,4030,0
20240912,154200,4622185,4030,4030,4030,4030,0
20240912,154100,4622185,4030,4030,4030,4030,0
20240912,154000,4622185,4030,4030,4030,4030,0
20240912,153900,4622185,4030,4030,4030,4030,0
20240912,153800,4622185,4030,4030,4030,4030,0
20240912,153700,4622185,4030,4030,4030,4030,0
20240912,153600,4622185,4030,4030,4030,4030,0
20240912,153500,4622185,4030,4030,4030,4030,0
20240912,153400,4622185,4030,4030,4030,4030,0
20240912,153300,4622185,4030,4030,4030,4030,0
20240912,153200,4622185,4030,4030,4030,4030,0
20240912,153100,4622185,4030,4030,4030,4030,0
20240912,153000,4622185,4030,4030,4030,4030,0
20240912,152900,4622185,4030,4030,4030,4030,0
20240912,152800,4622185,4030,4030,4030,4030,0
20240912,152700,4622185,4030,4030,4030,4030,0
20240912,152600,4622185,4030,4030,4030,4030,0
20240912,152500,4622185,4030,4030,4030,4030,0
20240912,152400,4622185,4030,4030,4030,4030,0
20240912,152300,4622185,4030,4030,4030,4030,0
20240912,152200,4622185,4030,4030,4030,4030,0
20240912,152100,4622185,4030,4030,4030,4030,0
20240912,152000,4622185,4030,4030,4030,4030,0
20240912,151900,4622185,4030,4030,4030,4030,0
20240912,151800,4622185,4030,4030,4030,4030,0
20240912,151700,4622185,4030,4030,4030,4030,0
20240912,151600,4622185,4030,4030,4030,4030,0
20240912,151500,4622185,4030,4030,4030,4030,0
20240912,151400,4622185,4030,4030,4030,4030,0
20240912,151300,4622185,4030,4030,4030,4030,0
20240912,151200,4622185,4030,4030,4030,4030,0
20240912,151100,4622185,4030,4030,4030,4030,0
20240912,151000,4622185,4030,4030,4030,4030,0
20240912,150900,4622185,4030,4030,4030,4030,0
20240912,150800,4622185,4030,4030,4030,4030,0
20240912,150700,4622185,4030,4030,4030,4030,0
20240912,150600,4622185,4030,4030,4030,4030,0
20240912,150500,4622185,4030,4030,4030,4030,0
20240912,150400,4622185,4030,4005,4030,4005,41
20240912,150300,4457955,4025,4025,4025,4025,0
20240912,150200,4457955,4025,4025,4025,4025,0
20240912,150100,4457955,4025,4025,4025,4025,0
20240912,150000,4457955,4025,4025,4025,4025,0
20240912,145900,4457955,4025,4025,4025,4025,0
20240912,145800,4457955,4025,4025,4025,4025,0
20240912,145700,4457955,4025,4025,4025,4025,0
20240912,145600,4457955,4025,4025,4025,4025,0
20240912,145500,4457955,4025,4025,4025,4025,0
20240912,145400,4457955,4025,4025,4025,4025,0
20240912,145300,4457955,4025,4025,4025,4025,0
20240912,145200,4457955,4025,4025,4025,4025,0
20240912,145100,4457955,4025,4025,4025,4025,0
20240912,145000,4457955,4025,4025,4025,4025,0
20240912,144900,4457955,4025,4025,4025,4025,0
20240912,144800,4457955,4025,4025,4025,4025,0
20240912,144700,4457955,4025,4025,4025,4025,0
20240912,144600,4457955,4025,4025,4025,4025,0
20240912,144500,4457955,4025,4025,4025,4025,0
20240912,144400,4457955,4025,4025,4025,4025,0
20240912,144300,4457955,4025,4025,4025,4025,0
20240912,144200,4457955,4025,4025,4025,4025,0
20240912,144100,4457955,4025,4025,4025,4025,0
20240912,144000,4457955,4025,4025,4025,4025,0
20240912,143900,4457955,4025,4025,4025,4025,0
20240912,143800,4457955,4025,4025,4025,4025,0
20240912,143700,4457955,4025,4025,4025,4025,0
20240912,143600,4457955,4025,4025,4025,4025,0
20240912,143500,4457955,4025,4025,4025,4025,0
20240912,143400,4457955,4025,4025,4025,4025,0
20240912,143300,4457955,4025,4010,4025,4010,33
20240912,143200,4325390,4010,4010,4010,4010,0
20240912,143100,4325390,4010,4005,4010,4005,5
20240912,143000,4305360,4000,4000,4000,4000,0
20240912,142900,4305360,4000,4000,4000,4000,0
20240912,142800,4305360,4000,4000,4000,4000,0
20240912,142700,4305360,4000,4000,4000,4000,0
20240912,142600,4305360,4000,4000,4000,4000,0
20240912,142500,4305360,4000,4000,4000,4000,0
20240912,142400,4305360,4000,4000,4000,4000,0
20240912,142300,4305360,4000,4000,4000,4000,10
20240912,142200,4265360,4005,4005,4005,4005,0
20240912,142100,4265360,4005,4005,4005,4005,0
20240912,142000,4265360,4005,4005,4005,4005,0
20240912,141900,4265360,4005,4005,4005,4005,0
20240912,141800,4265360,4005,4005,4005,4005,0
20240912,141700,4265360,4005,4005,4005,4005,0
20240912,141600,4265360,4005,4005,4005,4005,0
20240912,141500,4265360,4005,4005,4005,4005,0
20240912,141400,4265360,4005,4005,4005,4005,0
20240912,141300,4265360,4005,4005,4005,4005,0
20240912,141200,4265360,4005,4005,4005,4005,0
20240912,141100,4265360,4005,4005,4005,4005,0
20240912,141000,4265360,4005,4005,4005,4005,0
20240912,140900,4265360,4005,4005,4005,4005,0
20240912,140800,4265360,4005,4005,4005,4005,0
20240912,140700,4265360,4005,4005,4005,4005,25
20240912,140600,4165235,4000,4000,4000,4000,0
20240912,140500,4165235,4000,4000,4000,4000,0
20240912,140400,4165235,4000,4000,4000,4000,0
20240912,140300,4165235,4000,4000,4000,4000,22
20240912,140200,4077235,4000,4000,4000,4000,0
20240912,140100,4077235,4000,4000,4000,4000,0
20240912,140000,4077235,4000,4000,4000,4000,0
20240912,135900,4077235,4000,4000,4000,4000,0
20240912,135800,4077235,4000,4000,4000,4000,0
20240912,135700,4077235,4000,4000,4000,4000,0
20240912,135600,4077235,4000,4000,4000,4000,0
20240912,135500,4077235,4000,4015,4015,4000,3
20240912,135400,4065210,4020,4020,4020,4020,0
20240912,135300,4065210,4020,4020,4020,4020,0
20240912,135200,4065210,4020,4020,4020,4020,0
20240912,135100,4065210,4020,4020,4020,4020,0
20240912,135000,4065210,4020,4020,4020,4020,0
20240912,134900,4065210,4020,4010,4020,4000,11
20240912,134800,4021175,4000,4000,4000,4000,0
20240912,134700,4021175,4000,4000,4000,4000,0
20240912,134600,4021175,4000,4000,4000,4000,0
20240912,134500,4021175,4000,4000,4000,4000,0
20240912,134400,4021175,4000,4015,4015,4000,4
20240912,134300,4005145,4020,4020,4020,4020,0
20240912,134200,4005145,4020,4020,4020,4020,0
20240912,134100,4005145,4020,4020,4020,4020,0
20240912,134000,4005145,4020,4020,4020,4020,0
20240912,133900,4005145,4020,4020,4020,4020,0
20240912,133800,4005145,4020,4020,4020,4020,0
20240912,133700,4005145,4020,4020,4020,4020,0
20240912,133600,4005145,4020,4005,4020,4005,6
20240912,133500,3981100,4005,4005,4005,4005,0
20240912,133400,3981100,4005,4005,4005,4005,10
20240912,133300,3941050,4005,4005,4005,4005,19
20240912,133200,3864955,4000,4000,4000,4000,0
20240912,133100,3864955,4000,4000,4000,4000,0
20240912,133000,3864955,4000,4000,4000,4000,0
20240912,132900,3864955,4000,4000,4000,4000,0
20240912,132800,3864955,4000,4000,4000,4000,0
20240912,132700,3864955,4000,4015,4015,4000,16
20240912,132600,3800910,4005,4005,4005,4005,0
20240912,132500,3800910,4005,4005,4005,4005,0
20240912,132400,3800910,4005,4005,4005,4005,0
20240912,132300,3800910,4005,4005,4005,4005,0
20240912,132200,3800910,4005,4005,4005,4005,0
20240912,132100,3800910,4005,4005,4005,4005,0
20240912,132000,3800910,4005,4005,4005,4005,0
20240912,131900,3800910,4005,4005,4005,4005,0
20240912,131800,3800910,4005,4005,4005,4005,1
20240912,131700,3796905,4030,4030,4030,4030,0
20240912,131600,3796905,4030,4030,4030,4030,0
20240912,131500,3796905,4030,4030,4030,4030,0
20240912,131400,3796905,4030,4030,4030,4030,0
20240912,131300,3796905,4030,4030,4030,4030,0
20240912,131200,3796905,4030,4030,4030,4030,0
20240912,131100,3796905,4030,4030,4030,4030,0
20240912,131000,3796905,4030,4030,4030,4030,0
20240912,130900,3796905,4030,4030,4030,4030,0
20240912,130800,3796905,4030,4030,4030,4030,0
20240912,130700,3796905,4030,4030,4030,4030,0
20240912,130600,3796905,4030,4030,4030,4030,0
20240912,130500,3796905,4030,4030,4030,4030,0
20240912,130400,3796905,4030,4030,4030,4030,0
20240912,130300,3796905,4030,4030,4030,4030,0
20240912,130200,3796905,4030,4030,4030,4030,0
20240912,130100,3796905,4030,4030,4030,4030,0
20240912,130000,3796905,4030,4030,4030,4030,0
20240912,125900,3796905,4030,4030,4030,4030,0
20240912,125800,3796905,4030,4030,4030,4030,0
20240912,125700,3796905,4030,4030,4030,4030,0
20240912,125600,3796905,4030,4030,4030,4030,0
20240912,125500,3796905,4030,4030,4030,4030,0
20240912,125400,3796905,4030,4030,4030,4030,0
20240912,125300,3796905,4030,4030,4030,4030,0
20240912,125200,3796905,4030,4030,4030,4030,0
20240912,125100,3796905,4030,4030,4030,4030,0
20240912,125000,3796905,4030,4030,4030,4030,0
20240912,124900,3796905,4030,4030,4030,4030,0
20240912,124800,3796905,4030,4030,4030,4030,0
20240912,124700,3796905,4030,4030,4030,4030,0
20240912,124600,3796905,4030,4030,4030,4030,0
20240912,124500,3796905,4030,4030,4030,4030,0
20240912,124400,3796905,4030,4030,4030,4030,0
20240912,124300,3796905,4030,4030,4030,4030,0
20240912,124200,3796905,4030,4030,4030,4030,0
20240912,124100,3796905,4030,4030,4030,4030,0
20240912,124000,3796905,4030,4030,4030,4030,0
20240912,123900,3796905,4030,4030,4030,4030,0
20240912,123800,3796905,4030,4030,4030,4030,0
20240912,123700,3796905,4030,4030,4030,4030,0
20240912,123600,3796905,4030,4030,4030,4030,0
20240912,123500,3796905,4030,4030,4030,4030,0
20240912,123400,3796905,4030,4030,4030,4030,0
20240912,123300,3796905,4030,4030,4030,4030,0
20240912,123200,3796905,4030,4030,4030,4030,0
20240912,123100,3796905,4030,4030,4030,4030,0
20240912,123000,3796905,4030,4030,4030,4030,0
20240912,122900,3796905,4030,4030,4030,4030,0
20240912,122800,3796905,4030,4030,4030,4030,0
20240912,122700,3796905,4030,4030,4030,4030,0
20240912,122600,3796905,4030,4030,4030,4030,0
20240912,122500,3796905,4030,4030,4030,4030,0
20240912,122400,3796905,4030,4030,4030,4030,0
20240912,122300,3796905,4030,4030,4030,4030,0
20240912,122200,3796905,4030,4030,4030,4030,0
20240912,122100,3796905,4030,4030,4030,4030,0
20240912,122000,3796905,4030,4030,4030,4030,0
20240912,121900,3796905,4030,4030,4030,4030,0
20240912,121800,3796905,4030,4030,4030,4030,0
20240912,121700,3796905,4030,4030,4030,4030,0
20240912,121600,3796905,4030,4030,4030,4030,0
20240912,121500,3796905,4030,4025,4030,4025,2
20240912,121400,3788850,4035,4035,4035,4035,0
20240912,121300,3788850,4035,4035,4035,4035,0
20240912,121200,3788850,4035,4035,4035,4035,1
20240912,121100,3784815,4010,4010,4010,4010,0
20240912,121000,3784815,4010,4010,4010,4010,0
20240912,120900,3784815,4010,4010,4010,4010,0
20240912,120800,3784815,4010,4010,4010,4010,0
20240912,120700,3784815,4010,4010,4010,4010,0
20240912,120600,3784815,4010,4010,4010,4010,0
20240912,120500,3784815,4010,4010,4010,4010,0
20240912,120400,3784815,4010,4010,4010,4010,0
20240912,120300,3784815,4010,4010,4010,4010,0
20240912,120200,3784815,4010,4010,4010,4010,13
20240912,120100,3732685,4010,4010,4010,4010,0
20240912,120000,3732685,4010,4010,4010,4010,0
20240912,115900,3732685,4010,4010,4010,4010,0
20240912,115800,3732685,4010,4010,4010,4010,0
20240912,115700,3732685,4010,4010,4010,4010,0
20240912,115600,3732685,4010,4010,4010,4010,0
20240912,115500,3732685,4010,4010,4010,4010,0
20240912,115400,3732685,4010,4010,4010,4010,0
20240912,115300,3732685,4010,4010,4010,4010,0
20240912,115200,3732685,4010,4010,4010,4010,0
20240912,115100,3732685,4010,4010,4010,4010,0
20240912,115000,3732685,4010,4010,4010,4010,0
20240912,114900,3732685,4010,4010,4010,4010,0
20240912,114800,3732685,4010,4010,4010,4010,0
20240912,114700,3732685,4010,4010,4010,4010,0
20240912,114600,3732685,4010,4010,4010,4010,0
20240912,114500,3732685,4010,4010,4010,4010,0
20240912,114400,3732685,4010,4010,4010,4010,0
20240912,114300,3732685,4010,4010,4010,4010,0
20240912,114200,3732685,4010,4010,4010,4010,0
20240912,114100,3732685,4010,4010,4010,4010,0
20240912,114000,3732685,4010,4010,4010,4010,0
20240912,113900,3732685,4010,4010,4010,4010,0
20240912,113800,3732685,4010,4010,4010,4010,0
20240912,113700,3732685,4010,4010,4010,4010,0
20240912,113600,3732685,4010,4010,4010,4010,0
20240912,113500,3732685,4010,4010,4010,4010,0
20240912,113400,3732685,4010,4010,4010,4010,0
20240912,113300,3732685,4010,4010,4010,4010,0
20240912,113200,3732685,4010,4010,4010,4010,0
20240912,113100,3732685,4010,4010,4010,4010,0
20240912,113000,3732685,4010,4010,4010,4010,0
20240912,112900,3732685,4010,4010,4010,4010,0
20240912,112800,3732685,4010,4010,4010,4010,0
20240912,112700,3732685,4010,4010,4010,4010,0
20240912,112600,3732685,4010,4010,4010,4010,1
20240912,112500,3728675,4010,4010,4010,4010,0
20240912,112400,3728675,4010,4010,4010,4010,0
20240912,112300,3728675,4010,4010,4010,4010,0
20240912,112200,3728675,4010,4010,4010,4010,9
20240912,112100,3692585,4040,4040,4040,4040,0
20240912,112000,3692585,4040,4040,4040,4040,0
20240912,111900,3692585,4040,4040,4040,4040,0
20240912,111800,3692585,4040,4040,4040,4040,0
20240912,111700,3692585,4040,4040,4040,4040,0
20240912,111600,3692585,4040,4040,4040,4040,0
20240912,111500,3692585,4040,4040,4040,4040,0
20240912,111400,3692585,4040,4040,4040,4040,0
20240912,111300,3692585,4040,4040,4040,4040,0
20240912,111200,3692585,4040,4040,4040,4040,0
20240912,111100,3692585,4040,4040,4040,4040,0
20240912,111000,3692585,4040,4040,4040,4040,0
20240912,110900,3692585,4040,4040,4040,4040,0
20240912,110800,3692585,4040,4040,4040,4040,0
20240912,110700,3692585,4040,4040,4040,4040,0
20240912,110600,3692585,4040,4040,4040,4040,0
20240912,110500,3692585,4040,4040,4040,4040,0
20240912,110400,3692585,4040,4040,4040,4040,0
20240912,110300,3692585,4040,4040,4040,4040,0
20240912,110200,3692585,4040,4040,4040,4040,0
20240912,110100,3692585,4040,4040,4040,4040,0
20240912,110000,3692585,4040,4040,4040,4040,0
20240912,105900,3692585,4040,4040,4040,4040,0
20240912,105800,3692585,4040,4040,4040,4040,0
20240912,105700,3692585,4040,4040,4040,4040,1
20240912,105600,3688545,4025,4025,4025,4025,40
20240912,105500,3527545,4025,4025,4025,4025,0
20240912,105400,3527545,4025,4025,4025,4025,0
20240912,105300,3527545,4025,4025,4025,4025,0
20240912,105200,3527545,4025,4025,4025,4025,0
20240912,105100,3527545,4025,4025,4025,4025,1
20240912,105000,3523520,4010,4010,4010,4010,0
20240912,104900,3523520,4010,4010,4010,4010,0
20240912,104800,3523520,4010,4010,4010,4010,0
20240912,104700,3523520,4010,4010,4010,4010,0
20240912,104600,3523520,4010,4010,4010,4010,0
20240912,104500,3523520,4010,4010,4010,4010,0
20240912,104400,3523520,4010,4010,4010,4010,0
20240912,104300,3523520,4010,4010,4010,4010,631
20240912,104200,993210,4010,4010,4010,4010,0
20240912,104100,993210,4010,4010,4010,4010,0
20240912,104000,993210,4010,4010,4010,4010,0
20240912,103900,993210,4010,4010,4010,4010,0
20240912,103800,993210,4010,4010,4010,4010,0
20240912,103700,993210,4010,4010,4010,4010,0
20240912,103600,993210,4010,4010,4010,4010,0
20240912,103500,993210,4010,4010,4010,4010,0
20240912,103400,993210,4010,4010,4010,4010,120
20240912,103300,512010,4010,4010,4010,4010,0
20240912,103200,512010,4010,4010,4010,4010,0
20240912,103100,512010,4010,4010,4010,4010,0
20240912,103000,512010,4010,4010,4010,4010,0
20240912,102900,512010,4010,4010,4010,4010,0
20240912,102800,512010,4010,4010,4010,4010,0
20240912,102700,512010,4010,4010,4010,4010,0
20240912,102600,512010,4010,4010,4010,4010,0
20240912,102500,512010,4010,4010,4010,4010,0
20240912,102400,512010,4010,4010,4010,4010,0
20240912,102300,512010,4010,4010,4010,4010,0
20240912,102200,512010,4010,4010,4010,4010,0
20240912,102100,512010,4010,4010,4010,4010,0
20240912,102000,512010,4010,4010,4010,4010,0
20240912,101900,512010,4010,4010,4010,4010,0
20240912,101800,512010,4010,4010,4010,4010,0
20240912,101700,512010,4010,4010,4010,4010,0
20240912,101600,512010,4010,4010,4010,4010,0
20240912,101500,512010,4010,4010,4010,4010,0
20240912,101400,512010,4010,4010,4010,4010,0
20240912,101300,512010,4010,4010,4010,4010,0
20240912,101200,512010,4010,4010,4010,4010,0
20240912,101100,512010,4010,4010,4010,4010,0
20240912,101000,512010,4010,4010,4010,4010,0
20240912,100900,512010,4010,4010,4010,4010,0
20240912,100800,512010,4010,4010,4010,4010,0
20240912,100700,512010,4010,4010,4010,4010,0
20240912,100600,512010,4010,4010,4010,4010,0
20240912,100500,512010,4010,4010,4010,4010,0
20240912,100400,512010,4010,4010,4010,4010,0
20240912,100300,512010,4010,4010,4010,4010,0
20240912,100200,512010,4010,4010,4010,4010,0
20240912,100100,512010,4010,4010,4010,4010,0
20240912,100000,512010,4010,4010,4010,4010,17
20240912,095900,443840,4015,4015,4015,4015,31
20240912,095800,319375,4040,4040,4040,4040,0
20240912,095700,319375,4040,4040,4040,4040,0
20240912,095600,319375,4040,4040,4040,4040,0
20240912,095500,319375,4040,4040,4040,4040,19
20240912,095400,242615,4010,4040,4040,4010,16
20240912,095300,178285,4015,4030,4030,4015,2
20240912,095200,170240,4050,4050,4050,4050,0
20240912,095100,170240,4050,4050,4050,4050,0
20240912,095000,170240,4050,4050,4050,4050,0
20240912,094900,170240,4050,4050,4050,4050,0
20240912,094800,170240,4050,4050,4050,4050,0
20240912,094700,170240,4050,4050,4050,4050,0
20240912,094600,170240,4050,4050,4050,4050,0
20240912,094500,170240,4050,4050,4050,4050,0
20240912,094400,170240,4050,4050,4050,4050,0
20240912,094300,170240,4050,4050,4050,4050,0
20240912,094200,170240,4050,4050,4050,4050,0
20240912,094100,170240,4050,4050,4050,4050,0
20240912,094000,170240,4050,4050,4050,4050,1
20240912,093900,166190,4050,4050,4050,4050,2
20240912,093800,158090,4050,4050,4050,4050,1
20240912,093700,154040,4030,4030,4030,4030,5
20240912,093600,133890,4055,4055,4055,4055,0
20240912,093500,133890,4055,4055,4055,4055,0
20240912,093400,133890,4055,4055,4055,4055,5
20240912,093300,113615,4055,4055,4055,4055,0
20240912,093200,113615,4055,4050,4055,4050,8
20240912,093100,81200,4060,4060,4060,4060,0
20240912,093000,81200,4060,4060,4060,4060,0
20240912,092900,81200,4060,4060,4060,4060,0
20240912,092800,81200,4060,4060,4060,4060,0
20240912,092700,81200,4060,4060,4060,4060,0
20240912,092600,81200,4060,4060,4060,4060,0
20240912,092500,81200,4060,4060,4060,4060,0
20240912,092400,81200,4060,4060,4060,4060,0
20240912,092300,81200,4060,4060,4060,4060,0
20240912,092200,81200,4060,4060,4060,4060,0
20240912,092100,81200,4060,4060,4060,4060,0
20240912,092000,81200,4060,4060,4060,4060,0
20240912,091900,81200,4060,4060,4060,4060,0
20240912,091800,81200,4060,4060,4060,4060,0
20240912,091700,81200,4060,4060,4060,4060,0
20240912,091600,81200,4060,4060,4060,4060,0
20240912,091500,81200,4060,4060,4060,4060,0
20240912,091400,81200,4060,4060,4060,4060,0
20240912,091300,81200,4060,4060,4060,4060,0
20240912,091200,81200,4060,4060,4060,4060,0
20240912,091100,81200,4060,4060,4060,4060,0
20240912,091000,81200,4060,4060,4060,4060,0
20240912,090900,81200,4060,4060,4060,4060,0
20240912,090800,81200,4060,4060,4060,4060,0
20240912,090700,81200,4060,4060,4060,4060,0
20240912,090600,81200,4060,4060,4060,4060,0
20240912,090500,81200,4060,4060,4060,4060,0
20240912,090400,81200,4060,4060,4060,4060,0
20240912,090300,81200,4060,4060,4060,4060,0
20240912,090200,81200,4060,4060,4060,4060,0
20240912,090100,81200,4060,4060,4060,4060,0
20240912,090000,81200,4060,4060,4060,4060,20