KissMeData/001070/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,183300,4424740,6000,6000,6000,6000,71
20241014,183200,4424740,6000,6000,6000,6000,0
20241014,183100,4424740,6000,6000,6000,6000,0
20241014,183000,4424740,6000,6000,6000,6000,0
20241014,182900,4424740,6000,6000,6000,6000,0
20241014,182800,4424740,6000,6000,6000,6000,0
20241014,182700,4424740,6000,6000,6000,6000,0
20241014,182600,4424740,6000,6000,6000,6000,0
20241014,182500,4424740,6000,6000,6000,6000,0
20241014,182400,4424740,6000,6000,6000,6000,0
20241014,182300,4424740,6000,6000,6000,6000,0
20241014,182200,4424740,6000,6000,6000,6000,0
20241014,182100,4424740,6000,6000,6000,6000,0
20241014,182000,4424740,6000,6000,6000,6000,0
20241014,181900,4424740,6000,6000,6000,6000,0
20241014,181800,4424740,6000,6000,6000,6000,0
20241014,181700,4424740,6000,6000,6000,6000,0
20241014,181600,4424740,6000,6000,6000,6000,0
20241014,181500,4424740,6000,6000,6000,6000,0
20241014,181400,4424740,6000,6000,6000,6000,0
20241014,181300,4424740,6000,6000,6000,6000,0
20241014,181200,4424740,6000,6000,6000,6000,0
20241014,181100,4424740,6000,6000,6000,6000,0
20241014,181000,4424740,6000,6000,6000,6000,0
20241014,180900,4424740,6000,6000,6000,6000,0
20241014,180800,4424740,6000,6000,6000,6000,0
20241014,180700,4424740,6000,6000,6000,6000,0
20241014,180600,4424740,6000,6000,6000,6000,0
20241014,180500,4424740,6000,6000,6000,6000,0
20241014,180400,4424740,6000,6000,6000,6000,0
20241014,180300,4424740,6000,6000,6000,6000,71
20241014,180200,4424740,6000,6000,6000,6000,0
20241014,180100,4424740,6000,6000,6000,6000,0
20241014,180000,4424740,6000,6000,6000,6000,0
20241014,175900,4424740,6000,6000,6000,6000,0
20241014,175800,4424740,6000,6000,6000,6000,0
20241014,175700,4424740,6000,6000,6000,6000,0
20241014,175600,4424740,6000,6000,6000,6000,0
20241014,175500,4424740,6000,6000,6000,6000,0
20241014,175400,4424740,6000,6000,6000,6000,0
20241014,175300,4424740,6000,6000,6000,6000,0
20241014,175200,4424740,6000,6000,6000,6000,0
20241014,175100,4424740,6000,6000,6000,6000,0
20241014,175000,4424740,6000,6000,6000,6000,0
20241014,174900,4424740,6000,6000,6000,6000,0
20241014,174800,4424740,6000,6000,6000,6000,0
20241014,174700,4424740,6000,6000,6000,6000,0
20241014,174600,4424740,6000,6000,6000,6000,0
20241014,174500,4424740,6000,6000,6000,6000,0
20241014,174400,4424740,6000,6000,6000,6000,0
20241014,174300,4424740,6000,6000,6000,6000,0
20241014,174200,4424740,6000,6000,6000,6000,0
20241014,174100,4424740,6000,6000,6000,6000,0
20241014,174000,4424740,6000,6000,6000,6000,0
20241014,173900,4424740,6000,6000,6000,6000,0
20241014,173800,4424740,6000,6000,6000,6000,0
20241014,173700,4424740,6000,6000,6000,6000,0
20241014,173600,4424740,6000,6000,6000,6000,0
20241014,173500,4424740,6000,6000,6000,6000,0
20241014,173400,4424740,6000,6000,6000,6000,0
20241014,173300,4424740,6000,6000,6000,6000,71
20241014,173200,4424740,6000,6000,6000,6000,0
20241014,173100,4424740,6000,6000,6000,6000,0
20241014,173000,4424740,6000,6000,6000,6000,0
20241014,172900,4424740,6000,6000,6000,6000,0
20241014,172800,4424740,6000,6000,6000,6000,0
20241014,172700,4424740,6000,6000,6000,6000,0
20241014,172600,4424740,6000,6000,6000,6000,0
20241014,172500,4424740,6000,6000,6000,6000,0
20241014,172400,4424740,6000,6000,6000,6000,0
20241014,172300,4424740,6000,6000,6000,6000,0
20241014,172200,4424740,6000,6000,6000,6000,0
20241014,172100,4424740,6000,6000,6000,6000,0
20241014,172000,4424740,6000,6000,6000,6000,0
20241014,171900,4424740,6000,6000,6000,6000,0
20241014,171800,4424740,6000,6000,6000,6000,0
20241014,171700,4424740,6000,6000,6000,6000,0
20241014,171600,4424740,6000,6000,6000,6000,0
20241014,171500,4424740,6000,6000,6000,6000,0
20241014,171400,4424740,6000,6000,6000,6000,0
20241014,171300,4424740,6000,6000,6000,6000,0
20241014,171200,4424740,6000,6000,6000,6000,0
20241014,171100,4424740,6000,6000,6000,6000,0
20241014,171000,4424740,6000,6000,6000,6000,0
20241014,170900,4424740,6000,6000,6000,6000,0
20241014,170800,4424740,6000,6000,6000,6000,0
20241014,170700,4424740,6000,6000,6000,6000,0
20241014,170600,4424740,6000,6000,6000,6000,0
20241014,170500,4424740,6000,6000,6000,6000,0
20241014,170400,4424740,6000,6000,6000,6000,0
20241014,170300,4424740,6000,6000,6000,6000,71
20241014,170200,4424740,6000,6000,6000,6000,0
20241014,170100,4424740,6000,6000,6000,6000,0
20241014,170000,4424740,6000,6000,6000,6000,0
20241014,165900,4424740,6000,6000,6000,6000,0
20241014,165800,4424740,6000,6000,6000,6000,0
20241014,165700,4424740,6000,6000,6000,6000,0
20241014,165600,4424740,6000,6000,6000,6000,0
20241014,165500,4424740,6000,6000,6000,6000,0
20241014,165400,4424740,6000,6000,6000,6000,0
20241014,165300,4424740,6000,6000,6000,6000,0
20241014,165200,4424740,6000,6000,6000,6000,0
20241014,165100,4424740,6000,6000,6000,6000,0
20241014,165000,4424740,6000,6000,6000,6000,0
20241014,164900,4424740,6000,6000,6000,6000,0
20241014,164800,4424740,6000,6000,6000,6000,0
20241014,164700,4424740,6000,6000,6000,6000,0
20241014,164600,4424740,6000,6000,6000,6000,0
20241014,164500,4424740,6000,6000,6000,6000,0
20241014,164400,4424740,6000,6000,6000,6000,0
20241014,164300,4424740,6000,6000,6000,6000,0
20241014,164200,4424740,6000,6000,6000,6000,0
20241014,164100,4424740,6000,6000,6000,6000,0
20241014,164000,4424740,6000,6000,6000,6000,0
20241014,163900,4424740,6000,6000,6000,6000,0
20241014,163800,4424740,6000,6000,6000,6000,0
20241014,163700,4424740,6000,6000,6000,6000,0
20241014,163600,4424740,6000,6000,6000,6000,0
20241014,163500,4424740,6000,6000,6000,6000,0
20241014,163400,4424740,6000,6000,6000,6000,0
20241014,163300,4424740,6000,6000,6000,6000,71
20241014,163200,4424740,6000,6000,6000,6000,0
20241014,163100,4424740,6000,6000,6000,6000,0
20241014,163000,4424740,6000,6000,6000,6000,0
20241014,162900,4424740,6000,6000,6000,6000,0
20241014,162800,4424740,6000,6000,6000,6000,0
20241014,162700,4424740,6000,6000,6000,6000,0
20241014,162600,4424740,6000,6000,6000,6000,0
20241014,162500,4424740,6000,6000,6000,6000,0
20241014,162400,4424740,6000,6000,6000,6000,0
20241014,162300,4424740,6000,6000,6000,6000,0
20241014,162200,4424740,6000,6000,6000,6000,0
20241014,162100,4424740,6000,6000,6000,6000,0
20241014,162000,4424740,6000,6000,6000,6000,0
20241014,161900,4424740,6000,6000,6000,6000,0
20241014,161800,4424740,6000,6000,6000,6000,0
20241014,161700,4424740,6000,6000,6000,6000,0
20241014,161600,4424740,6000,6000,6000,6000,0
20241014,161500,4424740,6000,6000,6000,6000,0
20241014,161400,4424740,6000,6000,6000,6000,0
20241014,161300,4424740,6000,6000,6000,6000,0
20241014,161200,4424740,6000,6000,6000,6000,0
20241014,161100,4424740,6000,6000,6000,6000,0
20241014,161000,4424740,6000,6000,6000,6000,0
20241014,160900,4424740,6000,6000,6000,6000,0
20241014,160800,4424740,6000,6000,6000,6000,0
20241014,160700,4424740,6000,6000,6000,6000,0
20241014,160600,4424740,6000,6000,6000,6000,0
20241014,160500,4424740,6000,6000,6000,6000,0
20241014,160400,4424740,6000,6000,6000,6000,0
20241014,160300,4424740,6000,6000,6000,6000,71
20241014,160200,4424740,6000,6000,6000,6000,0
20241014,160100,4424740,6000,6000,6000,6000,0
20241014,160000,4424740,6000,6000,6000,6000,0
20241014,155900,4424740,6000,6000,6000,6000,0
20241014,155800,4424740,6000,6000,6000,6000,0
20241014,155700,4424740,6000,6000,6000,6000,0
20241014,155600,4424740,6000,6000,6000,6000,0
20241014,155500,4424740,6000,6000,6000,6000,0
20241014,155400,4424740,6000,6000,6000,6000,0
20241014,155300,4424740,6000,6000,6000,6000,0
20241014,155200,4424740,6000,6000,6000,6000,0
20241014,155100,4424740,6000,6000,6000,6000,0
20241014,155000,4424740,6000,6000,6000,6000,0
20241014,154900,4424740,6000,6000,6000,6000,0
20241014,154800,4424740,6000,6000,6000,6000,0
20241014,154700,4424740,6000,6000,6000,6000,0
20241014,154600,4424740,6000,6000,6000,6000,0
20241014,154500,4424740,6000,6000,6000,6000,0
20241014,154400,4424740,6000,6000,6000,6000,0
20241014,154300,4424740,6000,6000,6000,6000,0
20241014,154200,4424740,6000,6000,6000,6000,0
20241014,154100,4424740,6000,6000,6000,6000,0
20241014,154000,4424740,6000,6000,6000,6000,0
20241014,153900,4424740,6000,6000,6000,6000,0
20241014,153800,4424740,6000,6000,6000,6000,0
20241014,153700,4424740,6000,6000,6000,6000,0
20241014,153600,4424740,6000,6000,6000,6000,0
20241014,153500,4424740,6000,6000,6000,6000,0
20241014,153400,4424740,6000,6000,6000,6000,0
20241014,153300,4424740,6000,6000,6000,6000,71
20241014,153200,4424740,6000,6000,6000,6000,0
20241014,153100,4424740,6000,6000,6000,6000,0
20241014,153000,4424740,6000,6000,6000,6000,71
20241014,152900,3998740,6060,6060,6060,6060,0
20241014,152800,3998740,6060,6060,6060,6060,0
20241014,152700,3998740,6060,6060,6060,6060,0
20241014,152600,3998740,6060,6060,6060,6060,0
20241014,152500,3998740,6060,6060,6060,6060,0
20241014,152400,3998740,6060,6060,6060,6060,0
20241014,152300,3998740,6060,6060,6060,6060,0
20241014,152200,3998740,6060,6060,6060,6060,0
20241014,152100,3998740,6060,6060,6060,6060,0
20241014,152000,3998740,6060,6060,6060,6060,0
20241014,151900,3998740,6060,6040,6060,6040,10
20241014,151800,3938270,6040,6040,6040,6040,1
20241014,151700,3932230,6060,6060,6060,6060,1
20241014,151600,3926170,6050,6020,6050,6020,99
20241014,151500,3330110,6020,6020,6020,6020,0
20241014,151400,3330110,6020,6020,6020,6020,0
20241014,151300,3330110,6020,6020,6020,6020,0
20241014,151200,3330110,6020,6020,6020,6020,0
20241014,151100,3330110,6020,6020,6020,6020,0
20241014,151000,3330110,6020,6020,6020,6020,0
20241014,150900,3330110,6020,6020,6020,6020,5
20241014,150800,3300010,6020,6020,6020,6020,0
20241014,150700,3300010,6020,6020,6020,6020,0
20241014,150600,3300010,6020,6020,6020,6020,0
20241014,150500,3300010,6020,6020,6020,6020,0
20241014,150400,3300010,6020,6020,6020,6020,0
20241014,150300,3300010,6020,6020,6020,6020,0
20241014,150200,3300010,6020,6020,6020,6020,0
20241014,150100,3300010,6020,6020,6020,6020,0
20241014,150000,3300010,6020,6020,6020,6020,0
20241014,145900,3300010,6020,6020,6020,6020,0
20241014,145800,3300010,6020,6020,6020,6020,0
20241014,145700,3300010,6020,6000,6020,6000,2
20241014,145600,3287990,6020,6020,6020,6020,0
20241014,145500,3287990,6020,6020,6020,6020,0
20241014,145400,3287990,6020,6020,6020,6020,0
20241014,145300,3287990,6020,6020,6020,6020,0
20241014,145200,3287990,6020,6020,6020,6020,0
20241014,145100,3287990,6020,6020,6020,6020,0
20241014,145000,3287990,6020,6020,6020,6020,0
20241014,144900,3287990,6020,6020,6020,6020,0
20241014,144800,3287990,6020,6020,6020,6020,0
20241014,144700,3287990,6020,6020,6020,6020,0
20241014,144600,3287990,6020,6020,6020,6020,0
20241014,144500,3287990,6020,6020,6020,6020,0
20241014,144400,3287990,6020,6020,6020,6020,0
20241014,144300,3287990,6020,6020,6020,6020,0
20241014,144200,3287990,6020,6020,6020,6020,0
20241014,144100,3287990,6020,6020,6020,6020,0
20241014,144000,3287990,6020,6020,6020,6020,0
20241014,143900,3287990,6020,6020,6020,6020,0
20241014,143800,3287990,6020,6020,6020,6020,0
20241014,143700,3287990,6020,6020,6020,6020,0
20241014,143600,3287990,6020,6020,6020,6020,0
20241014,143500,3287990,6020,6020,6020,6020,0
20241014,143400,3287990,6020,6020,6020,6020,0
20241014,143300,3287990,6020,6020,6020,6020,0
20241014,143200,3287990,6020,6020,6020,6020,0
20241014,143100,3287990,6020,6020,6020,6020,0
20241014,143000,3287990,6020,6020,6020,6020,0
20241014,142900,3287990,6020,6020,6020,6020,0
20241014,142800,3287990,6020,6020,6020,6020,0
20241014,142700,3287990,6020,6020,6020,6020,0
20241014,142600,3287990,6020,6020,6020,6020,0
20241014,142500,3287990,6020,6020,6020,6020,0
20241014,142400,3287990,6020,6020,6020,6020,0
20241014,142300,3287990,6020,6020,6020,6020,0
20241014,142200,3287990,6020,6020,6020,6020,0
20241014,142100,3287990,6020,6020,6020,6020,0
20241014,142000,3287990,6020,6020,6020,6020,0
20241014,141900,3287990,6020,6020,6020,6020,0
20241014,141800,3287990,6020,6020,6020,6020,0
20241014,141700,3287990,6020,6020,6020,6020,0
20241014,141600,3287990,6020,6020,6020,6020,0
20241014,141500,3287990,6020,6020,6020,6020,30
20241014,141400,3107390,6020,6020,6020,6020,20
20241014,141300,2986990,6020,6020,6020,6020,0
20241014,141200,2986990,6020,6020,6020,6020,0
20241014,141100,2986990,6020,6020,6020,6020,0
20241014,141000,2986990,6020,6020,6020,6020,0
20241014,140900,2986990,6020,6020,6020,6020,0
20241014,140800,2986990,6020,6020,6020,6020,200
20241014,140700,1782990,6020,6020,6020,6020,0
20241014,140600,1782990,6020,6020,6020,6020,0
20241014,140500,1782990,6020,6020,6020,6020,0
20241014,140400,1782990,6020,6020,6020,6020,0
20241014,140300,1782990,6020,6020,6020,6020,0
20241014,140200,1782990,6020,6020,6020,6020,0
20241014,140100,1782990,6020,6020,6020,6020,0
20241014,140000,1782990,6020,6020,6020,6020,16
20241014,135900,1686670,6020,6020,6020,6020,0
20241014,135800,1686670,6020,6020,6020,6020,0
20241014,135700,1686670,6020,6020,6020,6020,1
20241014,135600,1680650,6000,6000,6000,6000,0
20241014,135500,1680650,6000,6000,6000,6000,0
20241014,135400,1680650,6000,6000,6000,6000,0
20241014,135300,1680650,6000,6000,6000,6000,0
20241014,135200,1680650,6000,6000,6000,6000,0
20241014,135100,1680650,6000,6000,6000,6000,0
20241014,135000,1680650,6000,6000,6000,6000,0
20241014,134900,1680650,6000,6000,6000,6000,0
20241014,134800,1680650,6000,6000,6000,6000,0
20241014,134700,1680650,6000,6000,6000,6000,0
20241014,134600,1680650,6000,6000,6000,6000,0
20241014,134500,1680650,6000,6000,6000,6000,0
20241014,134400,1680650,6000,6000,6000,6000,0
20241014,134300,1680650,6000,6000,6000,6000,0
20241014,134200,1680650,6000,6000,6000,6000,0
20241014,134100,1680650,6000,6000,6000,6000,0
20241014,134000,1680650,6000,6000,6000,6000,0
20241014,133900,1680650,6000,6000,6000,6000,2
20241014,133800,1668650,6010,6010,6010,6010,5
20241014,133700,1638600,6020,6020,6020,6020,0
20241014,133600,1638600,6020,6020,6020,6020,0
20241014,133500,1638600,6020,6020,6020,6020,0
20241014,133400,1638600,6020,6020,6020,6020,0
20241014,133300,1638600,6020,6020,6020,6020,0
20241014,133200,1638600,6020,6020,6020,6020,0
20241014,133100,1638600,6020,6020,6020,6020,0
20241014,133000,1638600,6020,6020,6020,6020,0
20241014,132900,1638600,6020,6020,6020,6020,0
20241014,132800,1638600,6020,6020,6020,6020,0
20241014,132700,1638600,6020,6020,6020,6020,0
20241014,132600,1638600,6020,6020,6020,6020,0
20241014,132500,1638600,6020,6020,6020,6020,0
20241014,132400,1638600,6020,6020,6020,6020,0
20241014,132300,1638600,6020,6020,6020,6020,0
20241014,132200,1638600,6020,6020,6020,6020,0
20241014,132100,1638600,6020,6020,6020,6020,0
20241014,132000,1638600,6020,6020,6020,6020,0
20241014,131900,1638600,6020,6020,6020,6020,0
20241014,131800,1638600,6020,6020,6020,6020,0
20241014,131700,1638600,6020,6020,6020,6020,0
20241014,131600,1638600,6020,6020,6020,6020,0
20241014,131500,1638600,6020,6020,6020,6020,0
20241014,131400,1638600,6020,6020,6020,6020,0
20241014,131300,1638600,6020,6020,6020,6020,0
20241014,131200,1638600,6020,6020,6020,6020,0
20241014,131100,1638600,6020,6020,6020,6020,0
20241014,131000,1638600,6020,6020,6020,6020,0
20241014,130900,1638600,6020,6020,6020,6020,0
20241014,130800,1638600,6020,6020,6020,6020,0
20241014,130700,1638600,6020,6020,6020,6020,0
20241014,130600,1638600,6020,6020,6020,6020,0
20241014,130500,1638600,6020,6020,6020,6020,0
20241014,130400,1638600,6020,6020,6020,6020,0
20241014,130300,1638600,6020,6020,6020,6020,0
20241014,130200,1638600,6020,6020,6020,6020,0
20241014,130100,1638600,6020,6020,6020,6020,0
20241014,130000,1638600,6020,6020,6020,6020,0
20241014,125900,1638600,6020,6020,6020,6020,0
20241014,125800,1638600,6020,6020,6020,6020,0
20241014,125700,1638600,6020,6020,6020,6020,0
20241014,125600,1638600,6020,6020,6020,6020,0
20241014,125500,1638600,6020,6020,6020,6020,0
20241014,125400,1638600,6020,6020,6020,6020,0
20241014,125300,1638600,6020,6020,6020,6020,0
20241014,125200,1638600,6020,6020,6020,6020,0
20241014,125100,1638600,6020,6020,6020,6020,0
20241014,125000,1638600,6020,6020,6020,6020,0
20241014,124900,1638600,6020,6020,6020,6020,0
20241014,124800,1638600,6020,6020,6020,6020,0
20241014,124700,1638600,6020,6020,6020,6020,0
20241014,124600,1638600,6020,6020,6020,6020,0
20241014,124500,1638600,6020,6020,6020,6020,0
20241014,124400,1638600,6020,6020,6020,6020,0
20241014,124300,1638600,6020,6020,6020,6020,0
20241014,124200,1638600,6020,6020,6020,6020,0
20241014,124100,1638600,6020,6020,6020,6020,0
20241014,124000,1638600,6020,6020,6020,6020,5
20241014,123900,1608500,6030,6030,6030,6030,0
20241014,123800,1608500,6030,6030,6030,6030,0
20241014,123700,1608500,6030,6030,6030,6030,0
20241014,123600,1608500,6030,6030,6030,6030,0
20241014,123500,1608500,6030,6030,6030,6030,0
20241014,123400,1608500,6030,6030,6030,6030,0
20241014,123300,1608500,6030,6030,6030,6030,0
20241014,123200,1608500,6030,6030,6030,6030,0
20241014,123100,1608500,6030,6030,6030,6030,0
20241014,123000,1608500,6030,6030,6030,6030,0
20241014,122900,1608500,6030,6030,6030,6030,0
20241014,122800,1608500,6030,6030,6030,6030,0
20241014,122700,1608500,6030,6030,6030,6030,0
20241014,122600,1608500,6030,6030,6030,6030,0
20241014,122500,1608500,6030,6030,6030,6030,0
20241014,122400,1608500,6030,6030,6030,6030,0
20241014,122300,1608500,6030,6030,6030,6030,0
20241014,122200,1608500,6030,6030,6030,6030,0
20241014,122100,1608500,6030,6030,6030,6030,0
20241014,122000,1608500,6030,6030,6030,6030,0
20241014,121900,1608500,6030,6030,6030,6030,0
20241014,121800,1608500,6030,6030,6030,6030,0
20241014,121700,1608500,6030,6030,6030,6030,0
20241014,121600,1608500,6030,6030,6030,6030,0
20241014,121500,1608500,6030,6030,6030,6030,0
20241014,121400,1608500,6030,6030,6030,6030,0
20241014,121300,1608500,6030,6030,6030,6030,0
20241014,121200,1608500,6030,6030,6030,6030,0
20241014,121100,1608500,6030,6030,6030,6030,0
20241014,121000,1608500,6030,6030,6030,6030,0
20241014,120900,1608500,6030,6030,6030,6030,0
20241014,120800,1608500,6030,6030,6030,6030,0
20241014,120700,1608500,6030,6030,6030,6030,0
20241014,120600,1608500,6030,6030,6030,6030,0
20241014,120500,1608500,6030,6030,6030,6030,0
20241014,120400,1608500,6030,6030,6030,6030,0
20241014,120300,1608500,6030,6030,6030,6030,0
20241014,120200,1608500,6030,6030,6030,6030,0
20241014,120100,1608500,6030,6030,6030,6030,0
20241014,120000,1608500,6030,6030,6030,6030,0
20241014,115900,1608500,6030,6030,6030,6030,5
20241014,115800,1578350,5990,5990,5990,5990,0
20241014,115700,1578350,5990,5990,5990,5990,10
20241014,115600,1518450,5990,5990,5990,5990,15
20241014,115500,1428600,6030,6030,6030,6030,0
20241014,115400,1428600,6030,6030,6030,6030,0
20241014,115300,1428600,6030,6030,6030,6030,0
20241014,115200,1428600,6030,6030,6030,6030,0
20241014,115100,1428600,6030,6030,6030,6030,0
20241014,115000,1428600,6030,6030,6030,6030,0
20241014,114900,1428600,6030,6030,6030,6030,0
20241014,114800,1428600,6030,6030,6030,6030,0
20241014,114700,1428600,6030,6030,6030,6030,0
20241014,114600,1428600,6030,6030,6030,6030,0
20241014,114500,1428600,6030,6030,6030,6030,0
20241014,114400,1428600,6030,6030,6030,6030,1
20241014,114300,1422570,5990,5990,5990,5990,0
20241014,114200,1422570,5990,5990,5990,5990,0
20241014,114100,1422570,5990,5990,5990,5990,0
20241014,114000,1422570,5990,5990,5990,5990,0
20241014,113900,1422570,5990,5990,5990,5990,0
20241014,113800,1422570,5990,5990,5990,5990,0
20241014,113700,1422570,5990,5990,5990,5990,0
20241014,113600,1422570,5990,5990,5990,5990,0
20241014,113500,1422570,5990,5990,5990,5990,0
20241014,113400,1422570,5990,5990,5990,5990,0
20241014,113300,1422570,5990,5990,5990,5990,0
20241014,113200,1422570,5990,5990,5990,5990,1
20241014,113100,1416580,6050,5990,6050,5990,185
20241014,113000,307360,5980,5980,5980,5980,0
20241014,112900,307360,5980,5980,5980,5980,0
20241014,112800,307360,5980,5980,5980,5980,0
20241014,112700,307360,5980,5980,5980,5980,0
20241014,112600,307360,5980,5980,5980,5980,0
20241014,112500,307360,5980,5980,5980,5980,0
20241014,112400,307360,5980,5980,5980,5980,0
20241014,112300,307360,5980,5980,5980,5980,0
20241014,112200,307360,5980,5980,5980,5980,0
20241014,112100,307360,5980,5980,5980,5980,0
20241014,112000,307360,5980,5980,5980,5980,0
20241014,111900,307360,5980,5980,5980,5980,0
20241014,111800,307360,5980,5980,5980,5980,0
20241014,111700,307360,5980,5980,5980,5980,0
20241014,111600,307360,5980,5980,5980,5980,0
20241014,111500,307360,5980,5980,5980,5980,0
20241014,111400,307360,5980,5980,5980,5980,0
20241014,111300,307360,5980,5980,5980,5980,0
20241014,111200,307360,5980,5980,5980,5980,0
20241014,111100,307360,5980,5980,5980,5980,0
20241014,111000,307360,5980,5980,5980,5980,0
20241014,110900,307360,5980,5980,5980,5980,0
20241014,110800,307360,5980,5980,5980,5980,0
20241014,110700,307360,5980,5980,5980,5980,0
20241014,110600,307360,5980,5980,5980,5980,0
20241014,110500,307360,5980,5980,5980,5980,0
20241014,110400,307360,5980,5980,5980,5980,0
20241014,110300,307360,5980,5980,5980,5980,0
20241014,110200,307360,5980,5980,5980,5980,0
20241014,110100,307360,5980,5980,5980,5980,0
20241014,110000,307360,5980,5980,5980,5980,0
20241014,105900,307360,5980,5980,5980,5980,0
20241014,105800,307360,5980,5980,5980,5980,0
20241014,105700,307360,5980,5980,5980,5980,0
20241014,105600,307360,5980,5980,5980,5980,0
20241014,105500,307360,5980,5980,5980,5980,0
20241014,105400,307360,5980,5980,5980,5980,0
20241014,105300,307360,5980,5980,5980,5980,0
20241014,105200,307360,5980,5980,5980,5980,0
20241014,105100,307360,5980,5980,5980,5980,0
20241014,105000,307360,5980,5980,5980,5980,0
20241014,104900,307360,5980,5980,5980,5980,0
20241014,104800,307360,5980,5980,5980,5980,0
20241014,104700,307360,5980,5980,5980,5980,0
20241014,104600,307360,5980,5980,5980,5980,0
20241014,104500,307360,5980,5980,5980,5980,0
20241014,104400,307360,5980,5980,5980,5980,0
20241014,104300,307360,5980,5980,5980,5980,0
20241014,104200,307360,5980,5980,5980,5980,0
20241014,104100,307360,5980,5980,5980,5980,0
20241014,104000,307360,5980,5980,5980,5980,0
20241014,103900,307360,5980,5980,5980,5980,0
20241014,103800,307360,5980,5980,5980,5980,0
20241014,103700,307360,5980,5980,5980,5980,0
20241014,103600,307360,5980,5980,5980,5980,0
20241014,103500,307360,5980,5980,5980,5980,0
20241014,103400,307360,5980,5980,5980,5980,0
20241014,103300,307360,5980,5980,5980,5980,0
20241014,103200,307360,5980,5980,5980,5980,0
20241014,103100,307360,5980,5980,5980,5980,0
20241014,103000,307360,5980,5980,5980,5980,0
20241014,102900,307360,5980,5980,5980,5980,0
20241014,102800,307360,5980,5980,5980,5980,0
20241014,102700,307360,5980,5980,5980,5980,0
20241014,102600,307360,5980,5980,5980,5980,0
20241014,102500,307360,5980,5980,5980,5980,0
20241014,102400,307360,5980,6000,6000,5980,4
20241014,102300,283400,6060,6060,6060,6060,0
20241014,102200,283400,6060,6060,6060,6060,0
20241014,102100,283400,6060,6060,6060,6060,0
20241014,102000,283400,6060,6060,6060,6060,0
20241014,101900,283400,6060,6060,6060,6060,0
20241014,101800,283400,6060,6060,6060,6060,0
20241014,101700,283400,6060,6060,6060,6060,0
20241014,101600,283400,6060,6060,6060,6060,0
20241014,101500,283400,6060,6060,6060,6060,0
20241014,101400,283400,6060,6060,6060,6060,0
20241014,101300,283400,6060,6060,6060,6060,0
20241014,101200,283400,6060,6060,6060,6060,0
20241014,101100,283400,6060,6060,6060,6060,0
20241014,101000,283400,6060,6060,6060,6060,0
20241014,100900,283400,6060,6060,6060,6060,0
20241014,100800,283400,6060,6060,6060,6060,0
20241014,100700,283400,6060,6060,6060,6060,0
20241014,100600,283400,6060,6060,6060,6060,0
20241014,100500,283400,6060,6060,6060,6060,0
20241014,100400,283400,6060,6060,6060,6060,0
20241014,100300,283400,6060,6060,6060,6060,1
20241014,100200,277340,5980,5980,5980,5980,4
20241014,100100,253420,5980,5980,5980,5980,0
20241014,100000,253420,5980,5980,5980,5980,0
20241014,095900,253420,5980,6030,6030,5980,7
20241014,095800,211370,6000,6000,6000,6000,0
20241014,095700,211370,6000,6000,6000,6000,0
20241014,095600,211370,6000,6000,6000,6000,0
20241014,095500,211370,6000,6000,6000,6000,0
20241014,095400,211370,6000,6000,6000,6000,0
20241014,095300,211370,6000,6000,6000,6000,0
20241014,095200,211370,6000,6000,6000,6000,0
20241014,095100,211370,6000,6000,6000,6000,0
20241014,095000,211370,6000,6000,6000,6000,0
20241014,094900,211370,6000,6000,6000,6000,0
20241014,094800,211370,6000,6000,6000,6000,0
20241014,094700,211370,6000,6030,6030,6000,10
20241014,094600,151260,6080,6080,6080,6080,0
20241014,094500,151260,6080,6080,6080,6080,0
20241014,094400,151260,6080,6080,6080,6080,0
20241014,094300,151260,6080,6080,6080,6080,0
20241014,094200,151260,6080,6080,6080,6080,0
20241014,094100,151260,6080,6080,6080,6080,0
20241014,094000,151260,6080,6080,6080,6080,0
20241014,093900,151260,6080,6080,6080,6080,0
20241014,093800,151260,6080,6080,6080,6080,0
20241014,093700,151260,6080,6080,6080,6080,0
20241014,093600,151260,6080,6080,6080,6080,0
20241014,093500,151260,6080,6080,6080,6080,0
20241014,093400,151260,6080,6080,6080,6080,1
20241014,093300,145180,5980,5980,5980,5980,0
20241014,093200,145180,5980,5980,5980,5980,0
20241014,093100,145180,5980,5980,5980,5980,0
20241014,093000,145180,5980,5980,5980,5980,0
20241014,092900,145180,5980,5980,5980,5980,0
20241014,092800,145180,5980,5980,5980,5980,0
20241014,092700,145180,5980,5980,5980,5980,0
20241014,092600,145180,5980,5980,5980,5980,0
20241014,092500,145180,5980,5980,5980,5980,0
20241014,092400,145180,5980,5980,5980,5980,0
20241014,092300,145180,5980,5980,5980,5980,0
20241014,092200,145180,5980,5980,5980,5980,0
20241014,092100,145180,5980,6030,6030,5980,7
20241014,092000,103160,6100,6100,6100,6100,0
20241014,091900,103160,6100,6100,6100,6100,0
20241014,091800,103160,6100,6100,6100,6100,0
20241014,091700,103160,6100,6100,6100,6100,0
20241014,091600,103160,6100,6090,6100,6090,5
20241014,091500,72690,6100,6100,6100,6100,0
20241014,091400,72690,6100,6100,6100,6100,0
20241014,091300,72690,6100,6100,6100,6100,0
20241014,091200,72690,6100,6100,6100,6100,0
20241014,091100,72690,6100,6100,6100,6100,0
20241014,091000,72690,6100,6100,6100,6100,0
20241014,090900,72690,6100,6100,6100,6100,0
20241014,090800,72690,6100,6040,6100,6040,8
20241014,090700,24210,6050,6050,6050,6050,3
20241014,090600,6060,6060,6060,6060,6060,0
20241014,090500,6060,6060,6060,6060,6060,0
20241014,090400,6060,6060,6060,6060,6060,0
20241014,090300,6060,6060,6060,6060,6060,1
20241014,090200,0,6040,6040,6040,6040,0
20241014,090100,0,6040,6040,6040,6040,0
20241014,090000,0,6040,6040,6040,6040,0