KissMeData/001070/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,183300,31022170,6050,6050,6050,6050,267
20240925,183200,31022170,6050,6050,6050,6050,0
20240925,183100,31022170,6050,6050,6050,6050,0
20240925,183000,31022170,6050,6050,6050,6050,0
20240925,182900,31022170,6050,6050,6050,6050,0
20240925,182800,31022170,6050,6050,6050,6050,0
20240925,182700,31022170,6050,6050,6050,6050,0
20240925,182600,31022170,6050,6050,6050,6050,0
20240925,182500,31022170,6050,6050,6050,6050,0
20240925,182400,31022170,6050,6050,6050,6050,0
20240925,182300,31022170,6050,6050,6050,6050,0
20240925,182200,31022170,6050,6050,6050,6050,0
20240925,182100,31022170,6050,6050,6050,6050,0
20240925,182000,31022170,6050,6050,6050,6050,0
20240925,181900,31022170,6050,6050,6050,6050,0
20240925,181800,31022170,6050,6050,6050,6050,0
20240925,181700,31022170,6050,6050,6050,6050,0
20240925,181600,31022170,6050,6050,6050,6050,0
20240925,181500,31022170,6050,6050,6050,6050,0
20240925,181400,31022170,6050,6050,6050,6050,0
20240925,181300,31022170,6050,6050,6050,6050,0
20240925,181200,31022170,6050,6050,6050,6050,0
20240925,181100,31022170,6050,6050,6050,6050,0
20240925,181000,31022170,6050,6050,6050,6050,0
20240925,180900,31022170,6050,6050,6050,6050,0
20240925,180800,31022170,6050,6050,6050,6050,0
20240925,180700,31022170,6050,6050,6050,6050,0
20240925,180600,31022170,6050,6050,6050,6050,0
20240925,180500,31022170,6050,6050,6050,6050,0
20240925,180400,31022170,6050,6050,6050,6050,0
20240925,180300,31022170,6050,6050,6050,6050,267
20240925,180200,31022170,6050,6050,6050,6050,0
20240925,180100,31022170,6050,6050,6050,6050,0
20240925,180000,31022170,6050,6050,6050,6050,0
20240925,175900,31022170,6050,6050,6050,6050,0
20240925,175800,31022170,6050,6050,6050,6050,0
20240925,175700,31022170,6050,6050,6050,6050,0
20240925,175600,31022170,6050,6050,6050,6050,0
20240925,175500,31022170,6050,6050,6050,6050,0
20240925,175400,31022170,6050,6050,6050,6050,0
20240925,175300,31022170,6050,6050,6050,6050,0
20240925,175200,31022170,6050,6050,6050,6050,0
20240925,175100,31022170,6050,6050,6050,6050,0
20240925,175000,31022170,6050,6050,6050,6050,0
20240925,174900,31022170,6050,6050,6050,6050,0
20240925,174800,31022170,6050,6050,6050,6050,0
20240925,174700,31022170,6050,6050,6050,6050,0
20240925,174600,31022170,6050,6050,6050,6050,0
20240925,174500,31022170,6050,6050,6050,6050,0
20240925,174400,31022170,6050,6050,6050,6050,0
20240925,174300,31022170,6050,6050,6050,6050,0
20240925,174200,31022170,6050,6050,6050,6050,0
20240925,174100,31022170,6050,6050,6050,6050,0
20240925,174000,31022170,6050,6050,6050,6050,0
20240925,173900,31022170,6050,6050,6050,6050,0
20240925,173800,31022170,6050,6050,6050,6050,0
20240925,173700,31022170,6050,6050,6050,6050,0
20240925,173600,31022170,6050,6050,6050,6050,0
20240925,173500,31022170,6050,6050,6050,6050,0
20240925,173400,31022170,6050,6050,6050,6050,0
20240925,173300,31022170,6050,6050,6050,6050,267
20240925,173200,31022170,6050,6050,6050,6050,0
20240925,173100,31022170,6050,6050,6050,6050,0
20240925,173000,31022170,6050,6050,6050,6050,0
20240925,172900,31022170,6050,6050,6050,6050,0
20240925,172800,31022170,6050,6050,6050,6050,0
20240925,172700,31022170,6050,6050,6050,6050,0
20240925,172600,31022170,6050,6050,6050,6050,0
20240925,172500,31022170,6050,6050,6050,6050,0
20240925,172400,31022170,6050,6050,6050,6050,0
20240925,172300,31022170,6050,6050,6050,6050,0
20240925,172200,31022170,6050,6050,6050,6050,0
20240925,172100,31022170,6050,6050,6050,6050,0
20240925,172000,31022170,6050,6050,6050,6050,0
20240925,171900,31022170,6050,6050,6050,6050,0
20240925,171800,31022170,6050,6050,6050,6050,0
20240925,171700,31022170,6050,6050,6050,6050,0
20240925,171600,31022170,6050,6050,6050,6050,0
20240925,171500,31022170,6050,6050,6050,6050,0
20240925,171400,31022170,6050,6050,6050,6050,0
20240925,171300,31022170,6050,6050,6050,6050,0
20240925,171200,31022170,6050,6050,6050,6050,0
20240925,171100,31022170,6050,6050,6050,6050,0
20240925,171000,31022170,6050,6050,6050,6050,0
20240925,170900,31022170,6050,6050,6050,6050,0
20240925,170800,31022170,6050,6050,6050,6050,0
20240925,170700,31022170,6050,6050,6050,6050,0
20240925,170600,31022170,6050,6050,6050,6050,0
20240925,170500,31022170,6050,6050,6050,6050,0
20240925,170400,31022170,6050,6050,6050,6050,0
20240925,170300,31022170,6050,6050,6050,6050,267
20240925,170200,31022170,6050,6050,6050,6050,0
20240925,170100,31022170,6050,6050,6050,6050,0
20240925,170000,31022170,6050,6050,6050,6050,0
20240925,165900,31022170,6050,6050,6050,6050,0
20240925,165800,31022170,6050,6050,6050,6050,0
20240925,165700,31022170,6050,6050,6050,6050,0
20240925,165600,31022170,6050,6050,6050,6050,0
20240925,165500,31022170,6050,6050,6050,6050,0
20240925,165400,31022170,6050,6050,6050,6050,0
20240925,165300,31022170,6050,6050,6050,6050,0
20240925,165200,31022170,6050,6050,6050,6050,0
20240925,165100,31022170,6050,6050,6050,6050,0
20240925,165000,31022170,6050,6050,6050,6050,0
20240925,164900,31022170,6050,6050,6050,6050,0
20240925,164800,31022170,6050,6050,6050,6050,0
20240925,164700,31022170,6050,6050,6050,6050,0
20240925,164600,31022170,6050,6050,6050,6050,0
20240925,164500,31022170,6050,6050,6050,6050,0
20240925,164400,31022170,6050,6050,6050,6050,0
20240925,164300,31022170,6050,6050,6050,6050,0
20240925,164200,31022170,6050,6050,6050,6050,0
20240925,164100,31022170,6050,6050,6050,6050,0
20240925,164000,31022170,6050,6050,6050,6050,0
20240925,163900,31022170,6050,6050,6050,6050,0
20240925,163800,31022170,6050,6050,6050,6050,0
20240925,163700,31022170,6050,6050,6050,6050,0
20240925,163600,31022170,6050,6050,6050,6050,0
20240925,163500,31022170,6050,6050,6050,6050,0
20240925,163400,31022170,6050,6050,6050,6050,0
20240925,163300,31022170,6050,6050,6050,6050,267
20240925,163200,31022170,6050,6050,6050,6050,0
20240925,163100,31022170,6050,6050,6050,6050,0
20240925,163000,31022170,6050,6050,6050,6050,0
20240925,162900,31022170,6050,6050,6050,6050,0
20240925,162800,31022170,6050,6050,6050,6050,0
20240925,162700,31022170,6050,6050,6050,6050,0
20240925,162600,31022170,6050,6050,6050,6050,0
20240925,162500,31022170,6050,6050,6050,6050,0
20240925,162400,31022170,6050,6050,6050,6050,0
20240925,162300,31022170,6050,6050,6050,6050,0
20240925,162200,31022170,6050,6050,6050,6050,0
20240925,162100,31022170,6050,6050,6050,6050,0
20240925,162000,31022170,6050,6050,6050,6050,0
20240925,161900,31022170,6050,6050,6050,6050,0
20240925,161800,31022170,6050,6050,6050,6050,0
20240925,161700,31022170,6050,6050,6050,6050,0
20240925,161600,31022170,6050,6050,6050,6050,0
20240925,161500,31022170,6050,6050,6050,6050,0
20240925,161400,31022170,6050,6050,6050,6050,0
20240925,161300,31022170,6050,6050,6050,6050,0
20240925,161200,31022170,6050,6050,6050,6050,0
20240925,161100,31022170,6050,6050,6050,6050,0
20240925,161000,31022170,6050,6050,6050,6050,0
20240925,160900,31022170,6050,6050,6050,6050,0
20240925,160800,31022170,6050,6050,6050,6050,0
20240925,160700,31022170,6050,6050,6050,6050,0
20240925,160600,31022170,6050,6050,6050,6050,0
20240925,160500,31022170,6050,6050,6050,6050,0
20240925,160400,31022170,6050,6050,6050,6050,0
20240925,160300,31022170,6050,6050,6050,6050,267
20240925,160200,31022170,6050,6050,6050,6050,0
20240925,160100,31022170,6050,6050,6050,6050,0
20240925,160000,31022170,6050,6050,6050,6050,0
20240925,155900,31022170,6050,6050,6050,6050,0
20240925,155800,31022170,6050,6050,6050,6050,0
20240925,155700,31022170,6050,6050,6050,6050,0
20240925,155600,31022170,6050,6050,6050,6050,0
20240925,155500,31022170,6050,6050,6050,6050,0
20240925,155400,31022170,6050,6050,6050,6050,0
20240925,155300,31022170,6050,6050,6050,6050,0
20240925,155200,31022170,6050,6050,6050,6050,0
20240925,155100,31022170,6050,6050,6050,6050,0
20240925,155000,31022170,6050,6050,6050,6050,0
20240925,154900,31022170,6050,6050,6050,6050,0
20240925,154800,31022170,6050,6050,6050,6050,0
20240925,154700,31022170,6050,6050,6050,6050,0
20240925,154600,31022170,6050,6050,6050,6050,0
20240925,154500,31022170,6050,6050,6050,6050,0
20240925,154400,31022170,6050,6050,6050,6050,0
20240925,154300,31022170,6050,6050,6050,6050,0
20240925,154200,31022170,6050,6050,6050,6050,0
20240925,154100,31022170,6050,6050,6050,6050,0
20240925,154000,31022170,6050,6050,6050,6050,0
20240925,153900,31022170,6050,6050,6050,6050,0
20240925,153800,31022170,6050,6050,6050,6050,0
20240925,153700,31022170,6050,6050,6050,6050,0
20240925,153600,31022170,6050,6050,6050,6050,0
20240925,153500,31022170,6050,6050,6050,6050,0
20240925,153400,31022170,6050,6050,6050,6050,0
20240925,153300,31022170,6050,6050,6050,6050,267
20240925,153200,31022170,6050,6050,6050,6050,0
20240925,153100,31022170,6050,6050,6050,6050,0
20240925,153000,31022170,6050,6050,6050,6050,267
20240925,152900,29406820,6030,6030,6030,6030,0
20240925,152800,29406820,6030,6030,6030,6030,0
20240925,152700,29406820,6030,6030,6030,6030,0
20240925,152600,29406820,6030,6030,6030,6030,0
20240925,152500,29406820,6030,6030,6030,6030,0
20240925,152400,29406820,6030,6030,6030,6030,0
20240925,152300,29406820,6030,6030,6030,6030,0
20240925,152200,29406820,6030,6030,6030,6030,0
20240925,152100,29406820,6030,6030,6030,6030,0
20240925,152000,29406820,6030,6030,6030,6030,0
20240925,151900,29406820,6030,6030,6030,6030,0
20240925,151800,29406820,6030,6030,6030,6030,0
20240925,151700,29406820,6030,6030,6030,6030,0
20240925,151600,29406820,6030,6030,6030,6030,0
20240925,151500,29406820,6030,6030,6030,6030,0
20240925,151400,29406820,6030,6030,6030,6030,0
20240925,151300,29406820,6030,6030,6030,6030,0
20240925,151200,29406820,6030,6030,6030,6030,0
20240925,151100,29406820,6030,6030,6030,6030,0
20240925,151000,29406820,6030,6030,6030,6030,0
20240925,150900,29406820,6030,6030,6030,6030,0
20240925,150800,29406820,6030,6030,6030,6030,0
20240925,150700,29406820,6030,6030,6030,6030,0
20240925,150600,29406820,6030,6030,6030,6030,0
20240925,150500,29406820,6030,6030,6030,6030,0
20240925,150400,29406820,6030,6030,6030,6030,0
20240925,150300,29406820,6030,6030,6030,6030,0
20240925,150200,29406820,6030,6030,6030,6030,0
20240925,150100,29406820,6030,6030,6030,6030,0
20240925,150000,29406820,6030,6030,6030,6030,0
20240925,145900,29406820,6030,6030,6030,6030,0
20240925,145800,29406820,6030,6030,6030,6030,0
20240925,145700,29406820,6030,6030,6030,6030,0
20240925,145600,29406820,6030,6030,6030,6030,0
20240925,145500,29406820,6030,6030,6030,6030,0
20240925,145400,29406820,6030,6030,6030,6030,0
20240925,145300,29406820,6030,6030,6030,6030,0
20240925,145200,29406820,6030,6030,6030,6030,0
20240925,145100,29406820,6030,6030,6030,6030,0
20240925,145000,29406820,6030,6030,6030,6030,0
20240925,144900,29406820,6030,6030,6030,6030,0
20240925,144800,29406820,6030,6030,6030,6030,0
20240925,144700,29406820,6030,6030,6030,6030,0
20240925,144600,29406820,6030,6030,6030,6030,0
20240925,144500,29406820,6030,6030,6030,6030,0
20240925,144400,29406820,6030,6030,6030,6030,0
20240925,144300,29406820,6030,6030,6030,6030,0
20240925,144200,29406820,6030,6030,6030,6030,0
20240925,144100,29406820,6030,6030,6030,6030,0
20240925,144000,29406820,6030,6030,6030,6030,0
20240925,143900,29406820,6030,6030,6030,6030,0
20240925,143800,29406820,6030,6030,6030,6030,0
20240925,143700,29406820,6030,6030,6030,6030,0
20240925,143600,29406820,6030,6030,6030,6030,0
20240925,143500,29406820,6030,6030,6030,6030,5
20240925,143400,29376670,6050,6050,6050,6050,0
20240925,143300,29376670,6050,6050,6050,6050,0
20240925,143200,29376670,6050,6050,6050,6050,0
20240925,143100,29376670,6050,6050,6050,6050,0
20240925,143000,29376670,6050,6050,6050,6050,0
20240925,142900,29376670,6050,6050,6050,6050,0
20240925,142800,29376670,6050,6050,6050,6050,0
20240925,142700,29376670,6050,6050,6050,6050,0
20240925,142600,29376670,6050,6050,6050,6050,0
20240925,142500,29376670,6050,6050,6050,6050,0
20240925,142400,29376670,6050,6050,6050,6050,0
20240925,142300,29376670,6050,6050,6050,6050,0
20240925,142200,29376670,6050,6050,6050,6050,0
20240925,142100,29376670,6050,6050,6050,6050,0
20240925,142000,29376670,6050,6050,6050,6050,0
20240925,141900,29376670,6050,6050,6050,6050,0
20240925,141800,29376670,6050,6050,6050,6050,0
20240925,141700,29376670,6050,6050,6050,6050,0
20240925,141600,29376670,6050,6050,6050,6050,0
20240925,141500,29376670,6050,6050,6050,6050,0
20240925,141400,29376670,6050,6050,6050,6050,0
20240925,141300,29376670,6050,6050,6050,6050,0
20240925,141200,29376670,6050,6050,6050,6050,0
20240925,141100,29376670,6050,6050,6050,6050,0
20240925,141000,29376670,6050,6050,6050,6050,0
20240925,140900,29376670,6050,6050,6050,6050,0
20240925,140800,29376670,6050,6050,6050,6050,0
20240925,140700,29376670,6050,6050,6050,6050,0
20240925,140600,29376670,6050,6050,6050,6050,0
20240925,140500,29376670,6050,6050,6050,6050,0
20240925,140400,29376670,6050,6050,6050,6050,0
20240925,140300,29376670,6050,6050,6050,6050,0
20240925,140200,29376670,6050,6050,6050,6050,0
20240925,140100,29376670,6050,6050,6050,6050,0
20240925,140000,29376670,6050,6050,6050,6050,0
20240925,135900,29376670,6050,6050,6050,6050,0
20240925,135800,29376670,6050,6050,6050,6050,0
20240925,135700,29376670,6050,6050,6050,6050,0
20240925,135600,29376670,6050,6050,6050,6050,0
20240925,135500,29376670,6050,6050,6050,6050,0
20240925,135400,29376670,6050,6050,6050,6050,0
20240925,135300,29376670,6050,6050,6050,6050,0
20240925,135200,29376670,6050,6040,6050,6040,4
20240925,135100,29352500,5990,5990,5990,5990,0
20240925,135000,29352500,5990,5990,5990,5990,0
20240925,134900,29352500,5990,6000,6000,5990,162
20240925,134800,28382070,6000,6030,6030,6000,126
20240925,134700,27625600,6040,6040,6040,6040,5
20240925,134600,27595400,6040,6040,6040,6040,0
20240925,134500,27595400,6040,6040,6040,6040,0
20240925,134400,27595400,6040,6040,6040,6040,1
20240925,134300,27589360,6060,6060,6060,6060,2
20240925,134200,27577240,6060,6060,6060,6060,0
20240925,134100,27577240,6060,6060,6060,6060,0
20240925,134000,27577240,6060,6060,6060,6060,0
20240925,133900,27577240,6060,6060,6060,6060,0
20240925,133800,27577240,6060,6060,6060,6060,0
20240925,133700,27577240,6060,6060,6060,6060,0
20240925,133600,27577240,6060,6060,6060,6060,0
20240925,133500,27577240,6060,6060,6060,6060,0
20240925,133400,27577240,6060,6060,6060,6060,0
20240925,133300,27577240,6060,6060,6060,6060,0
20240925,133200,27577240,6060,6060,6060,6060,0
20240925,133100,27577240,6060,6060,6060,6060,0
20240925,133000,27577240,6060,6060,6060,6060,0
20240925,132900,27577240,6060,6060,6060,6060,0
20240925,132800,27577240,6060,6060,6060,6060,1
20240925,132700,27571180,6050,6050,6050,6050,1
20240925,132600,27565130,6060,6060,6060,6060,0
20240925,132500,27565130,6060,6060,6060,6060,0
20240925,132400,27565130,6060,6060,6060,6060,0
20240925,132300,27565130,6060,6060,6060,6060,0
20240925,132200,27565130,6060,6060,6060,6060,0
20240925,132100,27565130,6060,6060,6060,6060,0
20240925,132000,27565130,6060,6060,6060,6060,0
20240925,131900,27565130,6060,6060,6060,6060,0
20240925,131800,27565130,6060,6060,6060,6060,0
20240925,131700,27565130,6060,6060,6060,6060,0
20240925,131600,27565130,6060,6060,6060,6060,0
20240925,131500,27565130,6060,6060,6060,6060,0
20240925,131400,27565130,6060,6060,6060,6060,0
20240925,131300,27565130,6060,6060,6060,6060,0
20240925,131200,27565130,6060,6060,6060,6060,0
20240925,131100,27565130,6060,6060,6060,6060,0
20240925,131000,27565130,6060,6060,6060,6060,0
20240925,130900,27565130,6060,6060,6060,6060,1
20240925,130800,27559070,6000,6000,6000,6000,0
20240925,130700,27559070,6000,6000,6000,6000,0
20240925,130600,27559070,6000,6000,6000,6000,0
20240925,130500,27559070,6000,6000,6000,6000,0
20240925,130400,27559070,6000,6050,6050,6000,500
20240925,130300,24534550,6060,6060,6060,6060,0
20240925,130200,24534550,6060,6060,6060,6060,0
20240925,130100,24534550,6060,6060,6060,6060,0
20240925,130000,24534550,6060,6060,6060,6060,0
20240925,125900,24534550,6060,6060,6060,6060,0
20240925,125800,24534550,6060,6060,6060,6060,0
20240925,125700,24534550,6060,6060,6060,6060,0
20240925,125600,24534550,6060,6060,6060,6060,0
20240925,125500,24534550,6060,6060,6060,6060,0
20240925,125400,24534550,6060,6060,6060,6060,0
20240925,125300,24534550,6060,6060,6060,6060,0
20240925,125200,24534550,6060,6060,6060,6060,0
20240925,125100,24534550,6060,6060,6060,6060,0
20240925,125000,24534550,6060,6060,6060,6060,0
20240925,124900,24534550,6060,6060,6060,6060,0
20240925,124800,24534550,6060,6060,6060,6060,0
20240925,124700,24534550,6060,6060,6060,6060,0
20240925,124600,24534550,6060,6060,6060,6060,0
20240925,124500,24534550,6060,6060,6060,6060,0
20240925,124400,24534550,6060,6060,6060,6060,0
20240925,124300,24534550,6060,6060,6060,6060,0
20240925,124200,24534550,6060,6060,6060,6060,0
20240925,124100,24534550,6060,6060,6060,6060,0
20240925,124000,24534550,6060,6060,6060,6060,0
20240925,123900,24534550,6060,6060,6060,6060,0
20240925,123800,24534550,6060,6060,6060,6060,0
20240925,123700,24534550,6060,6060,6060,6060,0
20240925,123600,24534550,6060,6060,6060,6060,0
20240925,123500,24534550,6060,6060,6060,6060,0
20240925,123400,24534550,6060,6060,6060,6060,0
20240925,123300,24534550,6060,6060,6060,6060,0
20240925,123200,24534550,6060,6060,6060,6060,0
20240925,123100,24534550,6060,6060,6060,6060,0
20240925,123000,24534550,6060,6060,6060,6060,0
20240925,122900,24534550,6060,6060,6060,6060,0
20240925,122800,24534550,6060,6060,6060,6060,0
20240925,122700,24534550,6060,6060,6060,6060,0
20240925,122600,24534550,6060,6060,6060,6060,0
20240925,122500,24534550,6060,6060,6060,6060,0
20240925,122400,24534550,6060,6060,6060,6060,0
20240925,122300,24534550,6060,6060,6060,6060,0
20240925,122200,24534550,6060,6060,6060,6060,0
20240925,122100,24534550,6060,6060,6060,6060,0
20240925,122000,24534550,6060,6060,6060,6060,0
20240925,121900,24534550,6060,6060,6060,6060,0
20240925,121800,24534550,6060,6060,6060,6060,0
20240925,121700,24534550,6060,6060,6060,6060,0
20240925,121600,24534550,6060,6060,6060,6060,0
20240925,121500,24534550,6060,6060,6060,6060,0
20240925,121400,24534550,6060,6060,6060,6060,0
20240925,121300,24534550,6060,6060,6060,6060,0
20240925,121200,24534550,6060,6060,6060,6060,0
20240925,121100,24534550,6060,6060,6060,6060,0
20240925,121000,24534550,6060,6060,6060,6060,0
20240925,120900,24534550,6060,6060,6060,6060,0
20240925,120800,24534550,6060,6060,6060,6060,0
20240925,120700,24534550,6060,6060,6060,6060,0
20240925,120600,24534550,6060,6060,6060,6060,0
20240925,120500,24534550,6060,6060,6060,6060,0
20240925,120400,24534550,6060,6060,6060,6060,0
20240925,120300,24534550,6060,6060,6060,6060,0
20240925,120200,24534550,6060,6060,6060,6060,0
20240925,120100,24534550,6060,6060,6060,6060,0
20240925,120000,24534550,6060,6060,6060,6060,0
20240925,115900,24534550,6060,6060,6060,6060,3
20240925,115800,24516370,6060,6060,6060,6060,32
20240925,115700,24322450,6060,6050,6060,6050,102
20240925,115600,23705330,6060,6060,6060,6060,0
20240925,115500,23705330,6060,6060,6060,6060,0
20240925,115400,23705330,6060,6060,6060,6060,0
20240925,115300,23705330,6060,6060,6060,6060,0
20240925,115200,23705330,6060,6060,6060,6060,0
20240925,115100,23705330,6060,6060,6060,6060,0
20240925,115000,23705330,6060,6060,6060,6060,0
20240925,114900,23705330,6060,6060,6060,6060,0
20240925,114800,23705330,6060,6060,6060,6060,0
20240925,114700,23705330,6060,6060,6060,6060,0
20240925,114600,23705330,6060,6060,6060,6060,0
20240925,114500,23705330,6060,6060,6060,6060,0
20240925,114400,23705330,6060,6060,6060,6060,0
20240925,114300,23705330,6060,6060,6060,6060,0
20240925,114200,23705330,6060,6060,6060,6060,0
20240925,114100,23705330,6060,6060,6060,6060,0
20240925,114000,23705330,6060,6060,6060,6060,0
20240925,113900,23705330,6060,6060,6060,6060,0
20240925,113800,23705330,6060,6060,6060,6060,0
20240925,113700,23705330,6060,6060,6060,6060,3
20240925,113600,23687150,6060,6060,6060,6060,2
20240925,113500,23675030,6050,6050,6050,6050,0
20240925,113400,23675030,6050,6050,6050,6050,0
20240925,113300,23675030,6050,6050,6050,6050,1
20240925,113200,23668980,6060,6060,6060,6060,16
20240925,113100,23572020,6060,6060,6060,6060,0
20240925,113000,23572020,6060,6060,6060,6060,0
20240925,112900,23572020,6060,6060,6060,6060,0
20240925,112800,23572020,6060,6060,6060,6060,0
20240925,112700,23572020,6060,6060,6060,6060,0
20240925,112600,23572020,6060,6060,6060,6060,0
20240925,112500,23572020,6060,6060,6060,6060,0
20240925,112400,23572020,6060,6060,6060,6060,0
20240925,112300,23572020,6060,6060,6060,6060,0
20240925,112200,23572020,6060,6050,6060,6050,1594
20240925,112100,13928300,6060,6060,6060,6060,0
20240925,112000,13928300,6060,6060,6060,6060,1
20240925,111900,13922240,6050,6050,6050,6050,0
20240925,111800,13922240,6050,6050,6050,6050,0
20240925,111700,13922240,6050,6050,6050,6050,37
20240925,111600,13698390,6050,6050,6050,6050,0
20240925,111500,13698390,6050,6050,6050,6050,60
20240925,111400,13335390,6050,6030,6050,6030,1726
20240925,111300,2893530,6000,6000,6000,6000,0
20240925,111200,2893530,6000,6000,6000,6000,0
20240925,111100,2893530,6000,6000,6000,6000,0
20240925,111000,2893530,6000,6000,6000,6000,0
20240925,110900,2893530,6000,6000,6000,6000,0
20240925,110800,2893530,6000,6000,6000,6000,0
20240925,110700,2893530,6000,6000,6000,6000,0
20240925,110600,2893530,6000,6000,6000,6000,0
20240925,110500,2893530,6000,6000,6000,6000,7
20240925,110400,2851530,6020,6020,6020,6020,1
20240925,110300,2845510,6010,6020,6020,6010,3
20240925,110200,2827470,6030,6030,6030,6030,0
20240925,110100,2827470,6030,6030,6030,6030,0
20240925,110000,2827470,6030,6030,6030,6030,10
20240925,105900,2767170,6030,6030,6030,6030,0
20240925,105800,2767170,6030,6030,6030,6030,0
20240925,105700,2767170,6030,6030,6030,6030,0
20240925,105600,2767170,6030,6030,6030,6030,0
20240925,105500,2767170,6030,6030,6030,6030,10
20240925,105400,2706870,6010,6010,6010,6010,0
20240925,105300,2706870,6010,6010,6010,6010,0
20240925,105200,2706870,6010,6010,6010,6010,0
20240925,105100,2706870,6010,6010,6010,6010,0
20240925,105000,2706870,6010,6010,6010,6010,0
20240925,104900,2706870,6010,6010,6010,6010,0
20240925,104800,2706870,6010,6010,6010,6010,0
20240925,104700,2706870,6010,6010,6010,6010,0
20240925,104600,2706870,6010,6010,6010,6010,0
20240925,104500,2706870,6010,6010,6010,6010,0
20240925,104400,2706870,6010,6010,6010,6010,0
20240925,104300,2706870,6010,6010,6010,6010,0
20240925,104200,2706870,6010,6010,6010,6010,0
20240925,104100,2706870,6010,6010,6010,6010,0
20240925,104000,2706870,6010,6010,6010,6010,0
20240925,103900,2706870,6010,6010,6010,6010,0
20240925,103800,2706870,6010,6010,6010,6010,0
20240925,103700,2706870,6010,6010,6010,6010,0
20240925,103600,2706870,6010,6010,6010,6010,0
20240925,103500,2706870,6010,6010,6010,6010,0
20240925,103400,2706870,6010,6010,6010,6010,0
20240925,103300,2706870,6010,6010,6010,6010,0
20240925,103200,2706870,6010,6010,6010,6010,0
20240925,103100,2706870,6010,6010,6010,6010,0
20240925,103000,2706870,6010,6010,6010,6010,0
20240925,102900,2706870,6010,6010,6010,6010,0
20240925,102800,2706870,6010,6010,6010,6010,0
20240925,102700,2706870,6010,6010,6010,6010,0
20240925,102600,2706870,6010,6010,6010,6010,0
20240925,102500,2706870,6010,6010,6010,6010,0
20240925,102400,2706870,6010,6020,6020,6010,10
20240925,102300,2646750,6040,6040,6040,6040,0
20240925,102200,2646750,6040,6040,6040,6040,0
20240925,102100,2646750,6040,6040,6040,6040,0
20240925,102000,2646750,6040,6040,6040,6040,0
20240925,101900,2646750,6040,6040,6040,6040,0
20240925,101800,2646750,6040,6040,6040,6040,0
20240925,101700,2646750,6040,6040,6040,6040,0
20240925,101600,2646750,6040,6040,6040,6040,0
20240925,101500,2646750,6040,6040,6040,6040,0
20240925,101400,2646750,6040,6040,6040,6040,0
20240925,101300,2646750,6040,6040,6040,6040,1
20240925,101200,2640710,6020,6020,6020,6020,0
20240925,101100,2640710,6020,6020,6020,6020,0
20240925,101000,2640710,6020,6020,6020,6020,0
20240925,100900,2640710,6020,6020,6020,6020,0
20240925,100800,2640710,6020,6020,6020,6020,1
20240925,100700,2634690,6030,6030,6030,6030,0
20240925,100600,2634690,6030,6030,6030,6030,0
20240925,100500,2634690,6030,6030,6030,6030,5
20240925,100400,2604540,6040,6040,6040,6040,0
20240925,100300,2604540,6040,6040,6040,6040,0
20240925,100200,2604540,6040,6040,6040,6040,5
20240925,100100,2574340,6040,6040,6040,6040,0
20240925,100000,2574340,6040,6040,6040,6040,0
20240925,095900,2574340,6040,6040,6040,6040,0
20240925,095800,2574340,6040,6040,6040,6040,0
20240925,095700,2574340,6040,6040,6040,6040,0
20240925,095600,2574340,6040,6040,6040,6040,0
20240925,095500,2574340,6040,6040,6040,6040,0
20240925,095400,2574340,6040,6030,6040,6020,10
20240925,095300,2514070,5910,5970,5970,5910,226
20240925,095200,1171640,5980,5990,5990,5980,59
20240925,095100,818780,6000,6000,6000,6000,0
20240925,095000,818780,6000,6020,6020,6000,63
20240925,094900,440690,6030,6030,6030,6030,2
20240925,094800,428630,6040,6040,6040,6040,0
20240925,094700,428630,6040,6040,6040,6040,0
20240925,094600,428630,6040,6040,6040,6040,0
20240925,094500,428630,6040,6040,6040,6040,0
20240925,094400,428630,6040,6040,6040,6040,0
20240925,094300,428630,6040,6040,6040,6040,0
20240925,094200,428630,6040,6040,6040,6040,0
20240925,094100,428630,6040,6040,6040,6040,0
20240925,094000,428630,6040,6040,6040,6040,0
20240925,093900,428630,6040,6040,6040,6040,0
20240925,093800,428630,6040,6040,6040,6040,16
20240925,093700,331990,6040,6040,6040,6040,0
20240925,093600,331990,6040,6040,6040,6040,0
20240925,093500,331990,6040,6040,6040,6040,0
20240925,093400,331990,6040,6040,6040,6040,0
20240925,093300,331990,6040,6040,6040,6040,0
20240925,093200,331990,6040,6040,6040,6040,0
20240925,093100,331990,6040,6040,6040,6040,0
20240925,093000,331990,6040,6040,6040,6040,0
20240925,092900,331990,6040,6040,6040,6040,0
20240925,092800,331990,6040,6040,6040,6040,0
20240925,092700,331990,6040,6040,6040,6040,0
20240925,092600,331990,6040,6040,6040,6040,0
20240925,092500,331990,6040,6040,6040,6040,0
20240925,092400,331990,6040,6040,6040,6040,0
20240925,092300,331990,6040,6040,6040,6040,0
20240925,092200,331990,6040,6040,6040,6040,0
20240925,092100,331990,6040,6040,6040,6040,0
20240925,092000,331990,6040,6040,6040,6040,0
20240925,091900,331990,6040,6040,6040,6040,0
20240925,091800,331990,6040,6040,6040,6040,0
20240925,091700,331990,6040,6030,6040,6030,3
20240925,091600,313890,6020,6020,6020,6020,0
20240925,091500,313890,6020,6020,6020,6020,0
20240925,091400,313890,6020,6020,6020,6020,0
20240925,091300,313890,6020,6020,6020,6020,0
20240925,091200,313890,6020,6020,6020,6020,1
20240925,091100,307870,6000,6000,6000,6000,0
20240925,091000,307870,6000,6030,6030,6000,6
20240925,090900,271800,6040,6040,6040,6040,0
20240925,090800,271800,6040,6040,6040,6040,0
20240925,090700,271800,6040,6040,6040,6040,5
20240925,090600,241600,6040,6040,6040,6040,0
20240925,090500,241600,6040,6040,6040,6040,0
20240925,090400,241600,6040,6040,6040,6040,0
20240925,090300,241600,6040,6040,6040,6040,0
20240925,090200,241600,6040,6040,6040,6040,0
20240925,090100,241600,6040,6040,6040,6040,0
20240925,090000,241600,6040,6040,6040,6040,40