KissMeData/001070/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,183300,3080000,6050,6050,6050,6050,135
20240924,183200,3080000,6050,6050,6050,6050,0
20240924,183100,3080000,6050,6050,6050,6050,0
20240924,183000,3080000,6050,6050,6050,6050,0
20240924,182900,3080000,6050,6050,6050,6050,0
20240924,182800,3080000,6050,6050,6050,6050,0
20240924,182700,3080000,6050,6050,6050,6050,0
20240924,182600,3080000,6050,6050,6050,6050,0
20240924,182500,3080000,6050,6050,6050,6050,0
20240924,182400,3080000,6050,6050,6050,6050,0
20240924,182300,3080000,6050,6050,6050,6050,0
20240924,182200,3080000,6050,6050,6050,6050,0
20240924,182100,3080000,6050,6050,6050,6050,0
20240924,182000,3080000,6050,6050,6050,6050,0
20240924,181900,3080000,6050,6050,6050,6050,0
20240924,181800,3080000,6050,6050,6050,6050,0
20240924,181700,3080000,6050,6050,6050,6050,0
20240924,181600,3080000,6050,6050,6050,6050,0
20240924,181500,3080000,6050,6050,6050,6050,0
20240924,181400,3080000,6050,6050,6050,6050,0
20240924,181300,3080000,6050,6050,6050,6050,0
20240924,181200,3080000,6050,6050,6050,6050,0
20240924,181100,3080000,6050,6050,6050,6050,0
20240924,181000,3080000,6050,6050,6050,6050,0
20240924,180900,3080000,6050,6050,6050,6050,0
20240924,180800,3080000,6050,6050,6050,6050,0
20240924,180700,3080000,6050,6050,6050,6050,0
20240924,180600,3080000,6050,6050,6050,6050,0
20240924,180500,3080000,6050,6050,6050,6050,0
20240924,180400,3080000,6050,6050,6050,6050,0
20240924,180300,3080000,6050,6050,6050,6050,135
20240924,180200,3080000,6050,6050,6050,6050,0
20240924,180100,3080000,6050,6050,6050,6050,0
20240924,180000,3080000,6050,6050,6050,6050,0
20240924,175900,3080000,6050,6050,6050,6050,0
20240924,175800,3080000,6050,6050,6050,6050,0
20240924,175700,3080000,6050,6050,6050,6050,0
20240924,175600,3080000,6050,6050,6050,6050,0
20240924,175500,3080000,6050,6050,6050,6050,0
20240924,175400,3080000,6050,6050,6050,6050,0
20240924,175300,3080000,6050,6050,6050,6050,0
20240924,175200,3080000,6050,6050,6050,6050,0
20240924,175100,3080000,6050,6050,6050,6050,0
20240924,175000,3080000,6050,6050,6050,6050,0
20240924,174900,3080000,6050,6050,6050,6050,0
20240924,174800,3080000,6050,6050,6050,6050,0
20240924,174700,3080000,6050,6050,6050,6050,0
20240924,174600,3080000,6050,6050,6050,6050,0
20240924,174500,3080000,6050,6050,6050,6050,0
20240924,174400,3080000,6050,6050,6050,6050,0
20240924,174300,3080000,6050,6050,6050,6050,0
20240924,174200,3080000,6050,6050,6050,6050,0
20240924,174100,3080000,6050,6050,6050,6050,0
20240924,174000,3080000,6050,6050,6050,6050,0
20240924,173900,3080000,6050,6050,6050,6050,0
20240924,173800,3080000,6050,6050,6050,6050,0
20240924,173700,3080000,6050,6050,6050,6050,0
20240924,173600,3080000,6050,6050,6050,6050,0
20240924,173500,3080000,6050,6050,6050,6050,0
20240924,173400,3080000,6050,6050,6050,6050,0
20240924,173300,3080000,6050,6050,6050,6050,135
20240924,173200,3080000,6050,6050,6050,6050,0
20240924,173100,3080000,6050,6050,6050,6050,0
20240924,173000,3080000,6050,6050,6050,6050,0
20240924,172900,3080000,6050,6050,6050,6050,0
20240924,172800,3080000,6050,6050,6050,6050,0
20240924,172700,3080000,6050,6050,6050,6050,0
20240924,172600,3080000,6050,6050,6050,6050,0
20240924,172500,3080000,6050,6050,6050,6050,0
20240924,172400,3080000,6050,6050,6050,6050,0
20240924,172300,3080000,6050,6050,6050,6050,0
20240924,172200,3080000,6050,6050,6050,6050,0
20240924,172100,3080000,6050,6050,6050,6050,0
20240924,172000,3080000,6050,6050,6050,6050,0
20240924,171900,3080000,6050,6050,6050,6050,0
20240924,171800,3080000,6050,6050,6050,6050,0
20240924,171700,3080000,6050,6050,6050,6050,0
20240924,171600,3080000,6050,6050,6050,6050,0
20240924,171500,3080000,6050,6050,6050,6050,0
20240924,171400,3080000,6050,6050,6050,6050,0
20240924,171300,3080000,6050,6050,6050,6050,0
20240924,171200,3080000,6050,6050,6050,6050,0
20240924,171100,3080000,6050,6050,6050,6050,0
20240924,171000,3080000,6050,6050,6050,6050,0
20240924,170900,3080000,6050,6050,6050,6050,0
20240924,170800,3080000,6050,6050,6050,6050,0
20240924,170700,3080000,6050,6050,6050,6050,0
20240924,170600,3080000,6050,6050,6050,6050,0
20240924,170500,3080000,6050,6050,6050,6050,0
20240924,170400,3080000,6050,6050,6050,6050,0
20240924,170300,3080000,6050,6050,6050,6050,135
20240924,170200,3080000,6050,6050,6050,6050,0
20240924,170100,3080000,6050,6050,6050,6050,0
20240924,170000,3080000,6050,6050,6050,6050,0
20240924,165900,3080000,6050,6050,6050,6050,0
20240924,165800,3080000,6050,6050,6050,6050,0
20240924,165700,3080000,6050,6050,6050,6050,0
20240924,165600,3080000,6050,6050,6050,6050,0
20240924,165500,3080000,6050,6050,6050,6050,0
20240924,165400,3080000,6050,6050,6050,6050,0
20240924,165300,3080000,6050,6050,6050,6050,0
20240924,165200,3080000,6050,6050,6050,6050,0
20240924,165100,3080000,6050,6050,6050,6050,0
20240924,165000,3080000,6050,6050,6050,6050,0
20240924,164900,3080000,6050,6050,6050,6050,0
20240924,164800,3080000,6050,6050,6050,6050,0
20240924,164700,3080000,6050,6050,6050,6050,0
20240924,164600,3080000,6050,6050,6050,6050,0
20240924,164500,3080000,6050,6050,6050,6050,0
20240924,164400,3080000,6050,6050,6050,6050,0
20240924,164300,3080000,6050,6050,6050,6050,0
20240924,164200,3080000,6050,6050,6050,6050,0
20240924,164100,3080000,6050,6050,6050,6050,0
20240924,164000,3080000,6050,6050,6050,6050,0
20240924,163900,3080000,6050,6050,6050,6050,0
20240924,163800,3080000,6050,6050,6050,6050,0
20240924,163700,3080000,6050,6050,6050,6050,0
20240924,163600,3080000,6050,6050,6050,6050,0
20240924,163500,3080000,6050,6050,6050,6050,0
20240924,163400,3080000,6050,6050,6050,6050,0
20240924,163300,3080000,6050,6050,6050,6050,135
20240924,163200,3080000,6050,6050,6050,6050,0
20240924,163100,3080000,6050,6050,6050,6050,0
20240924,163000,3080000,6050,6050,6050,6050,0
20240924,162900,3080000,6050,6050,6050,6050,0
20240924,162800,3080000,6050,6050,6050,6050,0
20240924,162700,3080000,6050,6050,6050,6050,0
20240924,162600,3080000,6050,6050,6050,6050,0
20240924,162500,3080000,6050,6050,6050,6050,0
20240924,162400,3080000,6050,6050,6050,6050,0
20240924,162300,3080000,6050,6050,6050,6050,0
20240924,162200,3080000,6050,6050,6050,6050,0
20240924,162100,3080000,6050,6050,6050,6050,0
20240924,162000,3080000,6050,6050,6050,6050,0
20240924,161900,3080000,6050,6050,6050,6050,0
20240924,161800,3080000,6050,6050,6050,6050,0
20240924,161700,3080000,6050,6050,6050,6050,0
20240924,161600,3080000,6050,6050,6050,6050,0
20240924,161500,3080000,6050,6050,6050,6050,0
20240924,161400,3080000,6050,6050,6050,6050,0
20240924,161300,3080000,6050,6050,6050,6050,0
20240924,161200,3080000,6050,6050,6050,6050,0
20240924,161100,3080000,6050,6050,6050,6050,0
20240924,161000,3080000,6050,6050,6050,6050,0
20240924,160900,3080000,6050,6050,6050,6050,0
20240924,160800,3080000,6050,6050,6050,6050,0
20240924,160700,3080000,6050,6050,6050,6050,0
20240924,160600,3080000,6050,6050,6050,6050,0
20240924,160500,3080000,6050,6050,6050,6050,0
20240924,160400,3080000,6050,6050,6050,6050,0
20240924,160300,3080000,6050,6050,6050,6050,135
20240924,160200,3080000,6050,6050,6050,6050,0
20240924,160100,3080000,6050,6050,6050,6050,0
20240924,160000,3080000,6050,6050,6050,6050,0
20240924,155900,3080000,6050,6050,6050,6050,0
20240924,155800,3080000,6050,6050,6050,6050,0
20240924,155700,3080000,6050,6050,6050,6050,0
20240924,155600,3080000,6050,6050,6050,6050,0
20240924,155500,3080000,6050,6050,6050,6050,0
20240924,155400,3080000,6050,6050,6050,6050,0
20240924,155300,3080000,6050,6050,6050,6050,0
20240924,155200,3080000,6050,6050,6050,6050,0
20240924,155100,3080000,6050,6050,6050,6050,0
20240924,155000,3080000,6050,6050,6050,6050,0
20240924,154900,3080000,6050,6050,6050,6050,0
20240924,154800,3080000,6050,6050,6050,6050,0
20240924,154700,3080000,6050,6050,6050,6050,0
20240924,154600,3080000,6050,6050,6050,6050,0
20240924,154500,3080000,6050,6050,6050,6050,0
20240924,154400,3080000,6050,6050,6050,6050,0
20240924,154300,3080000,6050,6050,6050,6050,0
20240924,154200,3080000,6050,6050,6050,6050,0
20240924,154100,3080000,6050,6050,6050,6050,0
20240924,154000,3080000,6050,6050,6050,6050,0
20240924,153900,3080000,6050,6050,6050,6050,0
20240924,153800,3080000,6050,6050,6050,6050,0
20240924,153700,3080000,6050,6050,6050,6050,0
20240924,153600,3080000,6050,6050,6050,6050,0
20240924,153500,3080000,6050,6050,6050,6050,0
20240924,153400,3080000,6050,6050,6050,6050,0
20240924,153300,3080000,6050,6050,6050,6050,135
20240924,153200,3080000,6050,6050,6050,6050,0
20240924,153100,3080000,6050,6050,6050,6050,0
20240924,153000,3080000,6050,6050,6050,6050,135
20240924,152900,2263250,6030,6030,6030,6030,0
20240924,152800,2263250,6030,6030,6030,6030,0
20240924,152700,2263250,6030,6030,6030,6030,0
20240924,152600,2263250,6030,6030,6030,6030,0
20240924,152500,2263250,6030,6030,6030,6030,0
20240924,152400,2263250,6030,6030,6030,6030,0
20240924,152300,2263250,6030,6030,6030,6030,0
20240924,152200,2263250,6030,6030,6030,6030,0
20240924,152100,2263250,6030,6030,6030,6030,0
20240924,152000,2263250,6030,6030,6030,6030,0
20240924,151900,2263250,6030,6030,6030,6030,0
20240924,151800,2263250,6030,6030,6030,6030,0
20240924,151700,2263250,6030,6030,6030,6030,0
20240924,151600,2263250,6030,6030,6030,6030,0
20240924,151500,2263250,6030,6030,6030,6030,1
20240924,151400,2257220,6030,6030,6030,6030,36
20240924,151300,2040140,6030,6030,6030,6030,0
20240924,151200,2040140,6030,6030,6030,6030,0
20240924,151100,2040140,6030,6030,6030,6030,0
20240924,151000,2040140,6030,6030,6030,6030,0
20240924,150900,2040140,6030,6030,6030,6030,0
20240924,150800,2040140,6030,6030,6030,6030,0
20240924,150700,2040140,6030,6030,6030,6030,0
20240924,150600,2040140,6030,6030,6030,6030,0
20240924,150500,2040140,6030,6030,6030,6030,0
20240924,150400,2040140,6030,6030,6030,6030,0
20240924,150300,2040140,6030,6030,6030,6030,0
20240924,150200,2040140,6030,6030,6030,6030,1
20240924,150100,2034110,6020,6020,6020,6020,0
20240924,150000,2034110,6020,6020,6020,6020,0
20240924,145900,2034110,6020,6020,6020,6020,0
20240924,145800,2034110,6020,6020,6020,6020,0
20240924,145700,2034110,6020,6020,6020,6020,0
20240924,145600,2034110,6020,6020,6020,6020,0
20240924,145500,2034110,6020,6020,6020,6020,0
20240924,145400,2034110,6020,6020,6020,6020,0
20240924,145300,2034110,6020,6020,6020,6020,1
20240924,145200,2028090,5990,5990,5990,5990,0
20240924,145100,2028090,5990,5990,5990,5990,0
20240924,145000,2028090,5990,5990,5990,5990,0
20240924,144900,2028090,5990,5990,5990,5990,0
20240924,144800,2028090,5990,5990,5990,5990,0
20240924,144700,2028090,5990,5990,5990,5990,0
20240924,144600,2028090,5990,5990,5990,5990,0
20240924,144500,2028090,5990,5990,5990,5990,0
20240924,144400,2028090,5990,5990,5990,5990,0
20240924,144300,2028090,5990,5990,5990,5990,0
20240924,144200,2028090,5990,5990,5990,5990,0
20240924,144100,2028090,5990,5990,5990,5990,0
20240924,144000,2028090,5990,5990,5990,5990,0
20240924,143900,2028090,5990,5990,5990,5990,0
20240924,143800,2028090,5990,5990,5990,5990,0
20240924,143700,2028090,5990,5990,5990,5990,0
20240924,143600,2028090,5990,5990,5990,5990,0
20240924,143500,2028090,5990,5990,5990,5990,0
20240924,143400,2028090,5990,5990,5990,5990,0
20240924,143300,2028090,5990,5990,5990,5990,0
20240924,143200,2028090,5990,5990,5990,5990,0
20240924,143100,2028090,5990,5990,5990,5990,0
20240924,143000,2028090,5990,5990,5990,5990,0
20240924,142900,2028090,5990,5990,5990,5990,0
20240924,142800,2028090,5990,5990,5990,5990,0
20240924,142700,2028090,5990,5990,5990,5990,0
20240924,142600,2028090,5990,5990,5990,5990,0
20240924,142500,2028090,5990,5990,5990,5990,0
20240924,142400,2028090,5990,5990,5990,5990,0
20240924,142300,2028090,5990,5990,5990,5990,0
20240924,142200,2028090,5990,5990,5990,5990,0
20240924,142100,2028090,5990,5990,5990,5990,0
20240924,142000,2028090,5990,5990,5990,5990,0
20240924,141900,2028090,5990,5990,5990,5990,0
20240924,141800,2028090,5990,5990,5990,5990,0
20240924,141700,2028090,5990,5990,5990,5990,0
20240924,141600,2028090,5990,6000,6000,5990,15
20240924,141500,1938230,5990,5990,5990,5990,0
20240924,141400,1938230,5990,5990,5990,5990,0
20240924,141300,1938230,5990,5990,5990,5990,0
20240924,141200,1938230,5990,5990,5990,5990,0
20240924,141100,1938230,5990,5990,5990,5990,0
20240924,141000,1938230,5990,5990,5990,5990,0
20240924,140900,1938230,5990,6000,6000,5990,15
20240924,140800,1848370,6040,6040,6040,6040,0
20240924,140700,1848370,6040,6040,6040,6040,0
20240924,140600,1848370,6040,6040,6040,6040,0
20240924,140500,1848370,6040,6040,6040,6040,0
20240924,140400,1848370,6040,6040,6040,6040,0
20240924,140300,1848370,6040,6040,6040,6040,0
20240924,140200,1848370,6040,6040,6040,6040,0
20240924,140100,1848370,6040,6040,6040,6040,0
20240924,140000,1848370,6040,6040,6040,6040,1
20240924,135900,1842330,5990,5990,5990,5990,0
20240924,135800,1842330,5990,6010,6010,5990,20
20240924,135700,1722460,6000,6000,6000,6000,0
20240924,135600,1722460,6000,6000,6000,6000,0
20240924,135500,1722460,6000,6050,6050,6000,28
20240924,135400,1553900,6050,6050,6050,6050,0
20240924,135300,1553900,6050,6050,6050,6050,0
20240924,135200,1553900,6050,6050,6050,6050,0
20240924,135100,1553900,6050,6050,6050,6050,0
20240924,135000,1553900,6050,6050,6050,6050,0
20240924,134900,1553900,6050,6050,6050,6050,0
20240924,134800,1553900,6050,6050,6050,6050,0
20240924,134700,1553900,6050,6050,6050,6050,0
20240924,134600,1553900,6050,6050,6050,6050,0
20240924,134500,1553900,6050,6050,6050,6050,0
20240924,134400,1553900,6050,6050,6050,6050,0
20240924,134300,1553900,6050,6050,6050,6050,0
20240924,134200,1553900,6050,6050,6050,6050,0
20240924,134100,1553900,6050,6050,6050,6050,0
20240924,134000,1553900,6050,6050,6050,6050,0
20240924,133900,1553900,6050,6050,6050,6050,0
20240924,133800,1553900,6050,6050,6050,6050,0
20240924,133700,1553900,6050,6050,6050,6050,0
20240924,133600,1553900,6050,6050,6050,6050,0
20240924,133500,1553900,6050,6050,6050,6050,0
20240924,133400,1553900,6050,6050,6050,6050,0
20240924,133300,1553900,6050,6050,6050,6050,0
20240924,133200,1553900,6050,6050,6050,6050,0
20240924,133100,1553900,6050,6050,6050,6050,0
20240924,133000,1553900,6050,6050,6050,6050,0
20240924,132900,1553900,6050,6050,6050,6050,0
20240924,132800,1553900,6050,6050,6050,6050,0
20240924,132700,1553900,6050,6050,6050,6050,0
20240924,132600,1553900,6050,6050,6050,6050,0
20240924,132500,1553900,6050,6050,6050,6050,0
20240924,132400,1553900,6050,6050,6050,6050,0
20240924,132300,1553900,6050,6050,6050,6050,0
20240924,132200,1553900,6050,6050,6050,6050,0
20240924,132100,1553900,6050,6050,6050,6050,0
20240924,132000,1553900,6050,6050,6050,6050,1
20240924,131900,1547850,6050,6050,6050,6050,0
20240924,131800,1547850,6050,6050,6050,6050,0
20240924,131700,1547850,6050,6050,6050,6050,0
20240924,131600,1547850,6050,6050,6050,6050,0
20240924,131500,1547850,6050,6050,6050,6050,0
20240924,131400,1547850,6050,6050,6050,6050,0
20240924,131300,1547850,6050,6050,6050,6050,0
20240924,131200,1547850,6050,6050,6050,6050,0
20240924,131100,1547850,6050,6050,6050,6050,0
20240924,131000,1547850,6050,6050,6050,6050,0
20240924,130900,1547850,6050,6050,6050,6050,0
20240924,130800,1547850,6050,6050,6050,6050,0
20240924,130700,1547850,6050,6050,6050,6050,0
20240924,130600,1547850,6050,6050,6050,6050,0
20240924,130500,1547850,6050,6050,6050,6050,0
20240924,130400,1547850,6050,6050,6050,6050,0
20240924,130300,1547850,6050,6050,6050,6050,0
20240924,130200,1547850,6050,6050,6050,6050,0
20240924,130100,1547850,6050,6050,6050,6050,0
20240924,130000,1547850,6050,6050,6050,6050,0
20240924,125900,1547850,6050,6050,6050,6050,0
20240924,125800,1547850,6050,6050,6050,6050,0
20240924,125700,1547850,6050,6050,6050,6050,0
20240924,125600,1547850,6050,6050,6050,6050,0
20240924,125500,1547850,6050,6050,6050,6050,0
20240924,125400,1547850,6050,6050,6050,6050,0
20240924,125300,1547850,6050,6050,6050,6050,0
20240924,125200,1547850,6050,6050,6050,6050,0
20240924,125100,1547850,6050,6050,6050,6050,0
20240924,125000,1547850,6050,6050,6050,6050,0
20240924,124900,1547850,6050,6050,6050,6050,0
20240924,124800,1547850,6050,6050,6050,6050,0
20240924,124700,1547850,6050,6050,6050,6050,0
20240924,124600,1547850,6050,6050,6050,6050,0
20240924,124500,1547850,6050,6050,6050,6050,0
20240924,124400,1547850,6050,6050,6050,6050,0
20240924,124300,1547850,6050,6050,6050,6050,0
20240924,124200,1547850,6050,6050,6050,6050,0
20240924,124100,1547850,6050,6050,6050,6050,0
20240924,124000,1547850,6050,6050,6050,6050,0
20240924,123900,1547850,6050,6050,6050,6050,0
20240924,123800,1547850,6050,6050,6050,6050,0
20240924,123700,1547850,6050,6050,6050,6050,0
20240924,123600,1547850,6050,6050,6050,6050,0
20240924,123500,1547850,6050,6050,6050,6050,0
20240924,123400,1547850,6050,6050,6050,6050,0
20240924,123300,1547850,6050,6050,6050,6050,0
20240924,123200,1547850,6050,6050,6050,6050,0
20240924,123100,1547850,6050,6050,6050,6050,1
20240924,123000,1541800,6040,6040,6040,6040,0
20240924,122900,1541800,6040,6040,6040,6040,0
20240924,122800,1541800,6040,6040,6040,6040,0
20240924,122700,1541800,6040,6040,6040,6040,0
20240924,122600,1541800,6040,6040,6040,6040,0
20240924,122500,1541800,6040,6040,6040,6040,0
20240924,122400,1541800,6040,6040,6040,6040,0
20240924,122300,1541800,6040,6040,6040,6040,0
20240924,122200,1541800,6040,6040,6040,6040,0
20240924,122100,1541800,6040,6040,6040,6040,0
20240924,122000,1541800,6040,6040,6040,6040,0
20240924,121900,1541800,6040,6040,6040,6040,0
20240924,121800,1541800,6040,6040,6040,6040,0
20240924,121700,1541800,6040,6040,6040,6040,0
20240924,121600,1541800,6040,6040,6040,6040,0
20240924,121500,1541800,6040,6040,6040,6040,0
20240924,121400,1541800,6040,6040,6040,6040,0
20240924,121300,1541800,6040,6040,6040,6040,0
20240924,121200,1541800,6040,6040,6040,6040,0
20240924,121100,1541800,6040,6040,6040,6040,0
20240924,121000,1541800,6040,6040,6040,6040,0
20240924,120900,1541800,6040,6040,6040,6040,0
20240924,120800,1541800,6040,6040,6040,6040,0
20240924,120700,1541800,6040,6040,6040,6040,0
20240924,120600,1541800,6040,6040,6040,6040,0
20240924,120500,1541800,6040,6040,6040,6040,0
20240924,120400,1541800,6040,6040,6040,6040,0
20240924,120300,1541800,6040,6040,6040,6040,0
20240924,120200,1541800,6040,6040,6040,6040,0
20240924,120100,1541800,6040,6040,6040,6040,0
20240924,120000,1541800,6040,6040,6040,6040,0
20240924,115900,1541800,6040,6040,6040,6040,0
20240924,115800,1541800,6040,6040,6040,6040,0
20240924,115700,1541800,6040,6040,6040,6040,0
20240924,115600,1541800,6040,6040,6040,6040,0
20240924,115500,1541800,6040,6040,6040,6040,0
20240924,115400,1541800,6040,6040,6040,6040,0
20240924,115300,1541800,6040,6040,6040,6040,0
20240924,115200,1541800,6040,6040,6040,6040,0
20240924,115100,1541800,6040,6040,6040,6040,0
20240924,115000,1541800,6040,6040,6040,6040,0
20240924,114900,1541800,6040,6040,6040,6040,0
20240924,114800,1541800,6040,6040,6040,6040,0
20240924,114700,1541800,6040,6040,6040,6040,0
20240924,114600,1541800,6040,6040,6040,6040,0
20240924,114500,1541800,6040,6040,6040,6040,0
20240924,114400,1541800,6040,6040,6040,6040,0
20240924,114300,1541800,6040,6040,6040,6040,1
20240924,114200,1535760,6000,6000,6000,6000,0
20240924,114100,1535760,6000,6020,6020,6000,7
20240924,114000,1493700,6050,6050,6050,6050,0
20240924,113900,1493700,6050,6050,6050,6050,0
20240924,113800,1493700,6050,6050,6050,6050,0
20240924,113700,1493700,6050,6050,6050,6050,0
20240924,113600,1493700,6050,6050,6050,6050,0
20240924,113500,1493700,6050,6050,6050,6050,0
20240924,113400,1493700,6050,6050,6050,6050,0
20240924,113300,1493700,6050,6050,6050,6050,0
20240924,113200,1493700,6050,6050,6050,6050,0
20240924,113100,1493700,6050,6050,6050,6050,0
20240924,113000,1493700,6050,6050,6050,6050,0
20240924,112900,1493700,6050,6050,6050,6050,0
20240924,112800,1493700,6050,6050,6050,6050,0
20240924,112700,1493700,6050,6050,6050,6050,0
20240924,112600,1493700,6050,6050,6050,6050,0
20240924,112500,1493700,6050,6050,6050,6050,0
20240924,112400,1493700,6050,6050,6050,6050,0
20240924,112300,1493700,6050,6050,6050,6050,0
20240924,112200,1493700,6050,6050,6050,6050,0
20240924,112100,1493700,6050,6050,6050,6050,0
20240924,112000,1493700,6050,6050,6050,6050,0
20240924,111900,1493700,6050,6050,6050,6050,0
20240924,111800,1493700,6050,6050,6050,6050,50
20240924,111700,1191200,6040,6040,6040,6040,0
20240924,111600,1191200,6040,6040,6040,6040,0
20240924,111500,1191200,6040,6040,6040,6040,0
20240924,111400,1191200,6040,6040,6040,6040,0
20240924,111300,1191200,6040,6040,6040,6040,0
20240924,111200,1191200,6040,6040,6040,6040,0
20240924,111100,1191200,6040,6040,6040,6040,0
20240924,111000,1191200,6040,6040,6040,6040,0
20240924,110900,1191200,6040,6040,6040,6040,0
20240924,110800,1191200,6040,6040,6040,6040,13
20240924,110700,1112680,6000,6000,6000,6000,0
20240924,110600,1112680,6000,6000,6000,6000,0
20240924,110500,1112680,6000,6030,6030,6000,109
20240924,110400,458050,6060,6060,6060,6060,0
20240924,110300,458050,6060,6060,6060,6060,0
20240924,110200,458050,6060,6060,6060,6060,0
20240924,110100,458050,6060,6060,6060,6060,0
20240924,110000,458050,6060,6060,6060,6060,0
20240924,105900,458050,6060,6060,6060,6060,0
20240924,105800,458050,6060,6060,6060,6060,0
20240924,105700,458050,6060,6060,6060,6060,0
20240924,105600,458050,6060,6060,6060,6060,0
20240924,105500,458050,6060,6060,6060,6060,0
20240924,105400,458050,6060,6060,6060,6060,0
20240924,105300,458050,6060,6060,6060,6060,0
20240924,105200,458050,6060,6060,6060,6060,0
20240924,105100,458050,6060,6060,6060,6060,0
20240924,105000,458050,6060,6060,6060,6060,0
20240924,104900,458050,6060,6060,6060,6060,0
20240924,104800,458050,6060,6060,6060,6060,0
20240924,104700,458050,6060,6060,6060,6060,0
20240924,104600,458050,6060,6060,6060,6060,0
20240924,104500,458050,6060,6060,6060,6060,0
20240924,104400,458050,6060,6050,6060,6050,2
20240924,104300,445940,6010,6010,6010,6010,2
20240924,104200,433920,6020,6020,6020,6020,8
20240924,104100,385760,6020,6020,6020,6020,20
20240924,104000,265360,6020,6020,6020,6020,0
20240924,103900,265360,6020,6020,6020,6020,0
20240924,103800,265360,6020,6020,6020,6020,0
20240924,103700,265360,6020,6020,6020,6020,0
20240924,103600,265360,6020,6020,6020,6020,0
20240924,103500,265360,6020,6020,6020,6020,0
20240924,103400,265360,6020,6020,6020,6020,10
20240924,103300,205160,6020,6020,6020,6020,0
20240924,103200,205160,6020,6020,6020,6020,0
20240924,103100,205160,6020,6030,6030,6020,10
20240924,103000,144910,6050,6050,6050,6050,0
20240924,102900,144910,6050,6050,6050,6050,0
20240924,102800,144910,6050,6050,6050,6050,0
20240924,102700,144910,6050,6050,6050,6050,0
20240924,102600,144910,6050,6050,6050,6050,0
20240924,102500,144910,6050,6050,6050,6050,0
20240924,102400,144910,6050,6050,6050,6050,0
20240924,102300,144910,6050,6050,6050,6050,0
20240924,102200,144910,6050,6050,6050,6050,0
20240924,102100,144910,6050,6050,6050,6050,0
20240924,102000,144910,6050,6050,6050,6050,0
20240924,101900,144910,6050,6040,6050,6040,2
20240924,101800,132820,6030,6030,6030,6030,0
20240924,101700,132820,6030,6030,6030,6030,0
20240924,101600,132820,6030,6030,6030,6030,0
20240924,101500,132820,6030,6030,6030,6030,0
20240924,101400,132820,6030,6030,6030,6030,0
20240924,101300,132820,6030,6030,6030,6030,0
20240924,101200,132820,6030,6030,6030,6030,0
20240924,101100,132820,6030,6030,6030,6030,0
20240924,101000,132820,6030,6030,6030,6030,0
20240924,100900,132820,6030,6030,6030,6030,0
20240924,100800,132820,6030,6030,6030,6030,0
20240924,100700,132820,6030,6030,6030,6030,0
20240924,100600,132820,6030,6030,6030,6030,0
20240924,100500,132820,6030,6030,6030,6030,0
20240924,100400,132820,6030,6030,6030,6030,0
20240924,100300,132820,6030,6030,6030,6030,0
20240924,100200,132820,6030,6030,6030,6030,0
20240924,100100,132820,6030,6030,6030,6030,0
20240924,100000,132820,6030,6020,6030,6020,2
20240924,095900,120770,6020,6020,6020,6020,0
20240924,095800,120770,6020,6020,6020,6020,0
20240924,095700,120770,6020,6020,6020,6020,0
20240924,095600,120770,6020,6020,6020,6020,0
20240924,095500,120770,6020,6020,6020,6020,1
20240924,095400,114750,6010,6020,6020,6010,2
20240924,095300,102720,6020,6020,6020,6020,0
20240924,095200,102720,6020,6020,6020,6020,0
20240924,095100,102720,6020,6020,6020,6020,0
20240924,095000,102720,6020,6020,6020,6020,0
20240924,094900,102720,6020,6020,6020,6020,0
20240924,094800,102720,6020,6020,6020,6020,0
20240924,094700,102720,6020,6020,6020,6020,0
20240924,094600,102720,6020,6020,6020,6020,0
20240924,094500,102720,6020,6020,6020,6020,0
20240924,094400,102720,6020,6020,6020,6020,0
20240924,094300,102720,6020,6020,6020,6020,0
20240924,094200,102720,6020,6020,6020,6020,0
20240924,094100,102720,6020,6020,6020,6020,0
20240924,094000,102720,6020,6020,6020,6020,0
20240924,093900,102720,6020,6020,6020,6020,0
20240924,093800,102720,6020,6020,6020,6020,0
20240924,093700,102720,6020,6020,6020,6020,0
20240924,093600,102720,6020,6020,6020,6020,0
20240924,093500,102720,6020,6020,6020,6020,0
20240924,093400,102720,6020,6020,6020,6020,0
20240924,093300,102720,6020,6020,6020,6020,0
20240924,093200,102720,6020,6020,6020,6020,1
20240924,093100,96700,6020,6020,6020,6020,0
20240924,093000,96700,6020,6020,6020,6020,0
20240924,092900,96700,6020,6020,6020,6020,0
20240924,092800,96700,6020,6020,6020,6020,0
20240924,092700,96700,6020,6020,6020,6020,0
20240924,092600,96700,6020,6020,6020,6020,0
20240924,092500,96700,6020,6020,6020,6020,0
20240924,092400,96700,6020,6020,6020,6020,0
20240924,092300,96700,6020,6020,6020,6020,0
20240924,092200,96700,6020,6020,6020,6020,0
20240924,092100,96700,6020,6020,6020,6020,0
20240924,092000,96700,6020,6020,6020,6020,0
20240924,091900,96700,6020,6020,6020,6020,0
20240924,091800,96700,6020,6020,6020,6020,0
20240924,091700,96700,6020,6020,6020,6020,0
20240924,091600,96700,6020,6020,6020,6020,0
20240924,091500,96700,6020,6020,6020,6020,0
20240924,091400,96700,6020,6020,6020,6020,0
20240924,091300,96700,6020,6020,6020,6020,0
20240924,091200,96700,6020,6020,6020,6020,0
20240924,091100,96700,6020,6020,6020,6020,0
20240924,091000,96700,6020,6020,6020,6020,0
20240924,090900,96700,6020,6020,6020,6020,1
20240924,090800,90680,6020,6030,6030,6020,3
20240924,090700,72610,6040,6040,6040,6040,1
20240924,090600,66570,6050,6050,6050,6050,0
20240924,090500,66570,6050,6050,6050,6050,0
20240924,090400,66570,6050,6050,6050,6050,0
20240924,090300,66570,6050,6050,6050,6050,0
20240924,090200,66570,6050,6050,6050,6050,8
20240924,090100,18170,6050,6050,6050,6050,0
20240924,090000,18170,6050,6060,6060,6050,3