KissMeData/001070/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,183300,3642680,5960,5960,5960,5960,104
20241015,183200,3642680,5960,5960,5960,5960,0
20241015,183100,3642680,5960,5960,5960,5960,0
20241015,183000,3642680,5960,5960,5960,5960,0
20241015,182900,3642680,5960,5960,5960,5960,0
20241015,182800,3642680,5960,5960,5960,5960,0
20241015,182700,3642680,5960,5960,5960,5960,0
20241015,182600,3642680,5960,5960,5960,5960,0
20241015,182500,3642680,5960,5960,5960,5960,0
20241015,182400,3642680,5960,5960,5960,5960,0
20241015,182300,3642680,5960,5960,5960,5960,0
20241015,182200,3642680,5960,5960,5960,5960,0
20241015,182100,3642680,5960,5960,5960,5960,0
20241015,182000,3642680,5960,5960,5960,5960,0
20241015,181900,3642680,5960,5960,5960,5960,0
20241015,181800,3642680,5960,5960,5960,5960,0
20241015,181700,3642680,5960,5960,5960,5960,0
20241015,181600,3642680,5960,5960,5960,5960,0
20241015,181500,3642680,5960,5960,5960,5960,0
20241015,181400,3642680,5960,5960,5960,5960,0
20241015,181300,3642680,5960,5960,5960,5960,0
20241015,181200,3642680,5960,5960,5960,5960,0
20241015,181100,3642680,5960,5960,5960,5960,0
20241015,181000,3642680,5960,5960,5960,5960,0
20241015,180900,3642680,5960,5960,5960,5960,0
20241015,180800,3642680,5960,5960,5960,5960,0
20241015,180700,3642680,5960,5960,5960,5960,0
20241015,180600,3642680,5960,5960,5960,5960,0
20241015,180500,3642680,5960,5960,5960,5960,0
20241015,180400,3642680,5960,5960,5960,5960,0
20241015,180300,3642680,5960,5960,5960,5960,104
20241015,180200,3642680,5960,5960,5960,5960,0
20241015,180100,3642680,5960,5960,5960,5960,0
20241015,180000,3642680,5960,5960,5960,5960,0
20241015,175900,3642680,5960,5960,5960,5960,0
20241015,175800,3642680,5960,5960,5960,5960,0
20241015,175700,3642680,5960,5960,5960,5960,0
20241015,175600,3642680,5960,5960,5960,5960,0
20241015,175500,3642680,5960,5960,5960,5960,0
20241015,175400,3642680,5960,5960,5960,5960,0
20241015,175300,3642680,5960,5960,5960,5960,0
20241015,175200,3642680,5960,5960,5960,5960,0
20241015,175100,3642680,5960,5960,5960,5960,0
20241015,175000,3642680,5960,5960,5960,5960,0
20241015,174900,3642680,5960,5960,5960,5960,0
20241015,174800,3642680,5960,5960,5960,5960,0
20241015,174700,3642680,5960,5960,5960,5960,0
20241015,174600,3642680,5960,5960,5960,5960,0
20241015,174500,3642680,5960,5960,5960,5960,0
20241015,174400,3642680,5960,5960,5960,5960,0
20241015,174300,3642680,5960,5960,5960,5960,0
20241015,174200,3642680,5960,5960,5960,5960,0
20241015,174100,3642680,5960,5960,5960,5960,0
20241015,174000,3642680,5960,5960,5960,5960,0
20241015,173900,3642680,5960,5960,5960,5960,0
20241015,173800,3642680,5960,5960,5960,5960,0
20241015,173700,3642680,5960,5960,5960,5960,0
20241015,173600,3642680,5960,5960,5960,5960,0
20241015,173500,3642680,5960,5960,5960,5960,0
20241015,173400,3642680,5960,5960,5960,5960,0
20241015,173300,3642680,5960,5960,5960,5960,104
20241015,173200,3642680,5960,5960,5960,5960,0
20241015,173100,3642680,5960,5960,5960,5960,0
20241015,173000,3642680,5960,5960,5960,5960,0
20241015,172900,3642680,5960,5960,5960,5960,0
20241015,172800,3642680,5960,5960,5960,5960,0
20241015,172700,3642680,5960,5960,5960,5960,0
20241015,172600,3642680,5960,5960,5960,5960,0
20241015,172500,3642680,5960,5960,5960,5960,0
20241015,172400,3642680,5960,5960,5960,5960,0
20241015,172300,3642680,5960,5960,5960,5960,0
20241015,172200,3642680,5960,5960,5960,5960,0
20241015,172100,3642680,5960,5960,5960,5960,0
20241015,172000,3642680,5960,5960,5960,5960,0
20241015,171900,3642680,5960,5960,5960,5960,0
20241015,171800,3642680,5960,5960,5960,5960,0
20241015,171700,3642680,5960,5960,5960,5960,0
20241015,171600,3642680,5960,5960,5960,5960,0
20241015,171500,3642680,5960,5960,5960,5960,0
20241015,171400,3642680,5960,5960,5960,5960,0
20241015,171300,3642680,5960,5960,5960,5960,0
20241015,171200,3642680,5960,5960,5960,5960,0
20241015,171100,3642680,5960,5960,5960,5960,0
20241015,171000,3642680,5960,5960,5960,5960,0
20241015,170900,3642680,5960,5960,5960,5960,0
20241015,170800,3642680,5960,5960,5960,5960,0
20241015,170700,3642680,5960,5960,5960,5960,0
20241015,170600,3642680,5960,5960,5960,5960,0
20241015,170500,3642680,5960,5960,5960,5960,0
20241015,170400,3642680,5960,5960,5960,5960,0
20241015,170300,3642680,5960,5960,5960,5960,104
20241015,170200,3642680,5960,5960,5960,5960,0
20241015,170100,3642680,5960,5960,5960,5960,0
20241015,170000,3642680,5960,5960,5960,5960,0
20241015,165900,3642680,5960,5960,5960,5960,0
20241015,165800,3642680,5960,5960,5960,5960,0
20241015,165700,3642680,5960,5960,5960,5960,0
20241015,165600,3642680,5960,5960,5960,5960,0
20241015,165500,3642680,5960,5960,5960,5960,0
20241015,165400,3642680,5960,5960,5960,5960,0
20241015,165300,3642680,5960,5960,5960,5960,0
20241015,165200,3642680,5960,5960,5960,5960,0
20241015,165100,3642680,5960,5960,5960,5960,0
20241015,165000,3642680,5960,5960,5960,5960,0
20241015,164900,3642680,5960,5960,5960,5960,0
20241015,164800,3642680,5960,5960,5960,5960,0
20241015,164700,3642680,5960,5960,5960,5960,0
20241015,164600,3642680,5960,5960,5960,5960,0
20241015,164500,3642680,5960,5960,5960,5960,0
20241015,164400,3642680,5960,5960,5960,5960,0
20241015,164300,3642680,5960,5960,5960,5960,0
20241015,164200,3642680,5960,5960,5960,5960,0
20241015,164100,3642680,5960,5960,5960,5960,0
20241015,164000,3642680,5960,5960,5960,5960,0
20241015,163900,3642680,5960,5960,5960,5960,0
20241015,163800,3642680,5960,5960,5960,5960,0
20241015,163700,3642680,5960,5960,5960,5960,0
20241015,163600,3642680,5960,5960,5960,5960,0
20241015,163500,3642680,5960,5960,5960,5960,0
20241015,163400,3642680,5960,5960,5960,5960,0
20241015,163300,3642680,5960,5960,5960,5960,104
20241015,163200,3642680,5960,5960,5960,5960,0
20241015,163100,3642680,5960,5960,5960,5960,0
20241015,163000,3642680,5960,5960,5960,5960,0
20241015,162900,3642680,5960,5960,5960,5960,0
20241015,162800,3642680,5960,5960,5960,5960,0
20241015,162700,3642680,5960,5960,5960,5960,0
20241015,162600,3642680,5960,5960,5960,5960,0
20241015,162500,3642680,5960,5960,5960,5960,0
20241015,162400,3642680,5960,5960,5960,5960,0
20241015,162300,3642680,5960,5960,5960,5960,0
20241015,162200,3642680,5960,5960,5960,5960,0
20241015,162100,3642680,5960,5960,5960,5960,0
20241015,162000,3642680,5960,5960,5960,5960,0
20241015,161900,3642680,5960,5960,5960,5960,0
20241015,161800,3642680,5960,5960,5960,5960,0
20241015,161700,3642680,5960,5960,5960,5960,0
20241015,161600,3642680,5960,5960,5960,5960,0
20241015,161500,3642680,5960,5960,5960,5960,0
20241015,161400,3642680,5960,5960,5960,5960,0
20241015,161300,3642680,5960,5960,5960,5960,0
20241015,161200,3642680,5960,5960,5960,5960,0
20241015,161100,3642680,5960,5960,5960,5960,0
20241015,161000,3642680,5960,5960,5960,5960,0
20241015,160900,3642680,5960,5960,5960,5960,0
20241015,160800,3642680,5960,5960,5960,5960,0
20241015,160700,3642680,5960,5960,5960,5960,0
20241015,160600,3642680,5960,5960,5960,5960,0
20241015,160500,3642680,5960,5960,5960,5960,0
20241015,160400,3642680,5960,5960,5960,5960,0
20241015,160300,3642680,5960,5960,5960,5960,104
20241015,160200,3642680,5960,5960,5960,5960,0
20241015,160100,3642680,5960,5960,5960,5960,0
20241015,160000,3642680,5960,5960,5960,5960,0
20241015,155900,3642680,5960,5960,5960,5960,0
20241015,155800,3642680,5960,5960,5960,5960,0
20241015,155700,3642680,5960,5960,5960,5960,0
20241015,155600,3642680,5960,5960,5960,5960,0
20241015,155500,3642680,5960,5960,5960,5960,0
20241015,155400,3642680,5960,5960,5960,5960,0
20241015,155300,3642680,5960,5960,5960,5960,0
20241015,155200,3642680,5960,5960,5960,5960,0
20241015,155100,3642680,5960,5960,5960,5960,0
20241015,155000,3642680,5960,5960,5960,5960,0
20241015,154900,3642680,5960,5960,5960,5960,0
20241015,154800,3642680,5960,5960,5960,5960,0
20241015,154700,3642680,5960,5960,5960,5960,0
20241015,154600,3642680,5960,5960,5960,5960,0
20241015,154500,3642680,5960,5960,5960,5960,0
20241015,154400,3642680,5960,5960,5960,5960,0
20241015,154300,3642680,5960,5960,5960,5960,0
20241015,154200,3642680,5960,5960,5960,5960,0
20241015,154100,3642680,5960,5960,5960,5960,0
20241015,154000,3642680,5960,5960,5960,5960,0
20241015,153900,3642680,5960,5960,5960,5960,0
20241015,153800,3642680,5960,5960,5960,5960,0
20241015,153700,3642680,5960,5960,5960,5960,0
20241015,153600,3642680,5960,5960,5960,5960,0
20241015,153500,3642680,5960,5960,5960,5960,0
20241015,153400,3642680,5960,5960,5960,5960,0
20241015,153300,3642680,5960,5960,5960,5960,104
20241015,153200,3642680,5960,5960,5960,5960,0
20241015,153100,3642680,5960,5960,5960,5960,0
20241015,153000,3642680,5960,5960,5960,5960,104
20241015,152900,3022840,6010,6010,6010,6010,0
20241015,152800,3022840,6010,6010,6010,6010,0
20241015,152700,3022840,6010,6010,6010,6010,0
20241015,152600,3022840,6010,6010,6010,6010,0
20241015,152500,3022840,6010,6010,6010,6010,0
20241015,152400,3022840,6010,6010,6010,6010,0
20241015,152300,3022840,6010,6010,6010,6010,0
20241015,152200,3022840,6010,6010,6010,6010,0
20241015,152100,3022840,6010,6010,6010,6010,0
20241015,152000,3022840,6010,6010,6010,6010,0
20241015,151900,3022840,6010,6010,6010,6010,19
20241015,151800,2908650,6030,6030,6030,6030,0
20241015,151700,2908650,6030,6030,6030,6030,0
20241015,151600,2908650,6030,6030,6030,6030,0
20241015,151500,2908650,6030,6030,6030,6030,5
20241015,151400,2878500,6020,6020,6020,6020,0
20241015,151300,2878500,6020,6020,6020,6020,10
20241015,151200,2818300,6060,6060,6060,6060,0
20241015,151100,2818300,6060,6060,6060,6060,0
20241015,151000,2818300,6060,6060,6060,6060,0
20241015,150900,2818300,6060,6060,6060,6060,0
20241015,150800,2818300,6060,6060,6060,6060,0
20241015,150700,2818300,6060,6060,6060,6060,0
20241015,150600,2818300,6060,6060,6060,6060,0
20241015,150500,2818300,6060,6060,6060,6060,0
20241015,150400,2818300,6060,6060,6060,6060,0
20241015,150300,2818300,6060,6060,6060,6060,0
20241015,150200,2818300,6060,6060,6060,6060,0
20241015,150100,2818300,6060,6060,6060,6060,0
20241015,150000,2818300,6060,6060,6060,6060,0
20241015,145900,2818300,6060,6060,6060,6060,0
20241015,145800,2818300,6060,6060,6060,6060,0
20241015,145700,2818300,6060,6060,6060,6060,0
20241015,145600,2818300,6060,6060,6060,6060,0
20241015,145500,2818300,6060,6060,6060,6060,0
20241015,145400,2818300,6060,6060,6060,6060,0
20241015,145300,2818300,6060,6060,6060,6060,0
20241015,145200,2818300,6060,6060,6060,6060,0
20241015,145100,2818300,6060,6060,6060,6060,0
20241015,145000,2818300,6060,6060,6060,6060,0
20241015,144900,2818300,6060,6060,6060,6060,0
20241015,144800,2818300,6060,6060,6060,6060,0
20241015,144700,2818300,6060,6060,6060,6060,0
20241015,144600,2818300,6060,6060,6060,6060,0
20241015,144500,2818300,6060,6060,6060,6060,0
20241015,144400,2818300,6060,6060,6060,6060,1
20241015,144300,2812240,6020,6020,6020,6020,0
20241015,144200,2812240,6020,6020,6020,6020,0
20241015,144100,2812240,6020,6020,6020,6020,0
20241015,144000,2812240,6020,6020,6020,6020,0
20241015,143900,2812240,6020,6020,6020,6020,0
20241015,143800,2812240,6020,6020,6020,6020,0
20241015,143700,2812240,6020,6020,6020,6020,0
20241015,143600,2812240,6020,6020,6020,6020,29
20241015,143500,2637660,6020,6020,6020,6020,0
20241015,143400,2637660,6020,6020,6020,6020,0
20241015,143300,2637660,6020,6020,6020,6020,20
20241015,143200,2517260,6020,6020,6020,6020,0
20241015,143100,2517260,6020,6020,6020,6020,5
20241015,143000,2487160,6030,6030,6030,6030,0
20241015,142900,2487160,6030,6030,6030,6030,20
20241015,142800,2366560,6030,6030,6030,6030,0
20241015,142700,2366560,6030,6030,6030,6030,1
20241015,142600,2360530,6040,6040,6040,6040,0
20241015,142500,2360530,6040,6040,6040,6040,0
20241015,142400,2360530,6040,6040,6040,6040,0
20241015,142300,2360530,6040,6040,6040,6040,0
20241015,142200,2360530,6040,6040,6040,6040,0
20241015,142100,2360530,6040,6040,6040,6040,0
20241015,142000,2360530,6040,6040,6040,6040,0
20241015,141900,2360530,6040,6040,6040,6040,0
20241015,141800,2360530,6040,6040,6040,6040,4
20241015,141700,2336370,6060,6060,6060,6060,0
20241015,141600,2336370,6060,6060,6060,6060,0
20241015,141500,2336370,6060,6060,6060,6060,0
20241015,141400,2336370,6060,6060,6060,6060,0
20241015,141300,2336370,6060,6060,6060,6060,0
20241015,141200,2336370,6060,6060,6060,6060,0
20241015,141100,2336370,6060,6060,6060,6060,0
20241015,141000,2336370,6060,6060,6060,6060,0
20241015,140900,2336370,6060,6060,6060,6060,0
20241015,140800,2336370,6060,6060,6060,6060,0
20241015,140700,2336370,6060,6060,6060,6060,0
20241015,140600,2336370,6060,6060,6060,6060,0
20241015,140500,2336370,6060,6060,6060,6060,0
20241015,140400,2336370,6060,6060,6060,6060,0
20241015,140300,2336370,6060,6060,6060,6060,0
20241015,140200,2336370,6060,6060,6060,6060,0
20241015,140100,2336370,6060,6060,6060,6060,0
20241015,140000,2336370,6060,6060,6060,6060,0
20241015,135900,2336370,6060,6060,6060,6060,0
20241015,135800,2336370,6060,6060,6060,6060,15
20241015,135700,2245470,6030,6030,6030,6030,0
20241015,135600,2245470,6030,6030,6030,6030,2
20241015,135500,2233410,6060,6060,6060,6060,0
20241015,135400,2233410,6060,6060,6060,6060,0
20241015,135300,2233410,6060,6060,6060,6060,0
20241015,135200,2233410,6060,6060,6060,6060,0
20241015,135100,2233410,6060,6060,6060,6060,0
20241015,135000,2233410,6060,6060,6060,6060,0
20241015,134900,2233410,6060,6060,6060,6060,0
20241015,134800,2233410,6060,6060,6060,6060,0
20241015,134700,2233410,6060,6060,6060,6060,0
20241015,134600,2233410,6060,6060,6060,6060,0
20241015,134500,2233410,6060,6060,6060,6060,0
20241015,134400,2233410,6060,6060,6060,6060,0
20241015,134300,2233410,6060,6060,6060,6060,0
20241015,134200,2233410,6060,6060,6060,6060,0
20241015,134100,2233410,6060,6060,6060,6060,0
20241015,134000,2233410,6060,6060,6060,6060,0
20241015,133900,2233410,6060,6060,6060,6060,0
20241015,133800,2233410,6060,6060,6060,6060,0
20241015,133700,2233410,6060,6060,6060,6060,0
20241015,133600,2233410,6060,6060,6060,6060,0
20241015,133500,2233410,6060,6060,6060,6060,0
20241015,133400,2233410,6060,6060,6060,6060,0
20241015,133300,2233410,6060,6060,6060,6060,22
20241015,133200,2100090,6060,6060,6060,6060,0
20241015,133100,2100090,6060,6060,6060,6060,0
20241015,133000,2100090,6060,6060,6060,6060,0
20241015,132900,2100090,6060,6060,6060,6060,0
20241015,132800,2100090,6060,6060,6060,6060,0
20241015,132700,2100090,6060,6060,6060,6060,0
20241015,132600,2100090,6060,6060,6060,6060,0
20241015,132500,2100090,6060,6060,6060,6060,0
20241015,132400,2100090,6060,6060,6060,6060,0
20241015,132300,2100090,6060,6060,6060,6060,0
20241015,132200,2100090,6060,6060,6060,6060,0
20241015,132100,2100090,6060,6060,6060,6060,0
20241015,132000,2100090,6060,6060,6060,6060,0
20241015,131900,2100090,6060,6060,6060,6060,0
20241015,131800,2100090,6060,6060,6060,6060,0
20241015,131700,2100090,6060,6060,6060,6060,0
20241015,131600,2100090,6060,6060,6060,6060,0
20241015,131500,2100090,6060,6060,6060,6060,0
20241015,131400,2100090,6060,6060,6060,6060,0
20241015,131300,2100090,6060,6060,6060,6060,0
20241015,131200,2100090,6060,6060,6060,6060,0
20241015,131100,2100090,6060,6060,6060,6060,0
20241015,131000,2100090,6060,6060,6060,6060,0
20241015,130900,2100090,6060,6060,6060,6060,0
20241015,130800,2100090,6060,6060,6060,6060,0
20241015,130700,2100090,6060,6060,6060,6060,0
20241015,130600,2100090,6060,6060,6060,6060,0
20241015,130500,2100090,6060,6060,6060,6060,0
20241015,130400,2100090,6060,6060,6060,6060,7
20241015,130300,2057670,6060,6060,6060,6060,0
20241015,130200,2057670,6060,6060,6060,6060,0
20241015,130100,2057670,6060,6060,6060,6060,0
20241015,130000,2057670,6060,6060,6060,6060,0
20241015,125900,2057670,6060,6060,6060,6060,0
20241015,125800,2057670,6060,6060,6060,6060,0
20241015,125700,2057670,6060,6060,6060,6060,0
20241015,125600,2057670,6060,6060,6060,6060,0
20241015,125500,2057670,6060,6060,6060,6060,0
20241015,125400,2057670,6060,6060,6060,6060,0
20241015,125300,2057670,6060,6060,6060,6060,0
20241015,125200,2057670,6060,6060,6060,6060,0
20241015,125100,2057670,6060,6060,6060,6060,0
20241015,125000,2057670,6060,6060,6060,6060,0
20241015,124900,2057670,6060,6060,6060,6060,0
20241015,124800,2057670,6060,6060,6060,6060,0
20241015,124700,2057670,6060,6060,6060,6060,0
20241015,124600,2057670,6060,6060,6060,6060,0
20241015,124500,2057670,6060,6060,6060,6060,0
20241015,124400,2057670,6060,6060,6060,6060,0
20241015,124300,2057670,6060,6060,6060,6060,0
20241015,124200,2057670,6060,6060,6060,6060,0
20241015,124100,2057670,6060,6060,6060,6060,0
20241015,124000,2057670,6060,6060,6060,6060,0
20241015,123900,2057670,6060,6060,6060,6060,0
20241015,123800,2057670,6060,6060,6060,6060,15
20241015,123700,1966770,6080,6080,6080,6080,0
20241015,123600,1966770,6080,6080,6080,6080,0
20241015,123500,1966770,6080,6080,6080,6080,0
20241015,123400,1966770,6080,6080,6080,6080,0
20241015,123300,1966770,6080,6080,6080,6080,0
20241015,123200,1966770,6080,6080,6080,6080,0
20241015,123100,1966770,6080,6080,6080,6080,0
20241015,123000,1966770,6080,6080,6080,6080,0
20241015,122900,1966770,6080,6080,6080,6080,0
20241015,122800,1966770,6080,6080,6080,6080,0
20241015,122700,1966770,6080,6080,6080,6080,0
20241015,122600,1966770,6080,6080,6080,6080,0
20241015,122500,1966770,6080,6080,6080,6080,0
20241015,122400,1966770,6080,6080,6080,6080,0
20241015,122300,1966770,6080,6080,6080,6080,0
20241015,122200,1966770,6080,6080,6080,6080,0
20241015,122100,1966770,6080,6080,6080,6080,0
20241015,122000,1966770,6080,6080,6080,6080,0
20241015,121900,1966770,6080,6080,6080,6080,0
20241015,121800,1966770,6080,6080,6080,6080,0
20241015,121700,1966770,6080,6080,6080,6080,0
20241015,121600,1966770,6080,6080,6080,6080,0
20241015,121500,1966770,6080,6080,6080,6080,0
20241015,121400,1966770,6080,6080,6080,6080,0
20241015,121300,1966770,6080,6080,6080,6080,0
20241015,121200,1966770,6080,6080,6080,6080,0
20241015,121100,1966770,6080,6080,6080,6080,0
20241015,121000,1966770,6080,6080,6080,6080,0
20241015,120900,1966770,6080,6080,6080,6080,0
20241015,120800,1966770,6080,6080,6080,6080,0
20241015,120700,1966770,6080,6080,6080,6080,0
20241015,120600,1966770,6080,6080,6080,6080,0
20241015,120500,1966770,6080,6080,6080,6080,0
20241015,120400,1966770,6080,6080,6080,6080,0
20241015,120300,1966770,6080,6080,6080,6080,0
20241015,120200,1966770,6080,6080,6080,6080,0
20241015,120100,1966770,6080,6080,6080,6080,0
20241015,120000,1966770,6080,6080,6080,6080,0
20241015,115900,1966770,6080,6080,6080,6080,0
20241015,115800,1966770,6080,6080,6080,6080,0
20241015,115700,1966770,6080,6080,6080,6080,0
20241015,115600,1966770,6080,6080,6080,6080,0
20241015,115500,1966770,6080,6080,6080,6080,0
20241015,115400,1966770,6080,6080,6080,6080,0
20241015,115300,1966770,6080,6080,6080,6080,0
20241015,115200,1966770,6080,6080,6080,6080,0
20241015,115100,1966770,6080,6080,6080,6080,0
20241015,115000,1966770,6080,6080,6080,6080,0
20241015,114900,1966770,6080,6080,6080,6080,0
20241015,114800,1966770,6080,6080,6080,6080,0
20241015,114700,1966770,6080,6080,6080,6080,0
20241015,114600,1966770,6080,6080,6080,6080,0
20241015,114500,1966770,6080,6080,6080,6080,0
20241015,114400,1966770,6080,6080,6080,6080,0
20241015,114300,1966770,6080,6080,6080,6080,0
20241015,114200,1966770,6080,6080,6080,6080,0
20241015,114100,1966770,6080,6080,6080,6080,0
20241015,114000,1966770,6080,6080,6080,6080,0
20241015,113900,1966770,6080,6080,6080,6080,0
20241015,113800,1966770,6080,6080,6080,6080,0
20241015,113700,1966770,6080,6080,6080,6080,0
20241015,113600,1966770,6080,6080,6080,6080,0
20241015,113500,1966770,6080,6080,6080,6080,0
20241015,113400,1966770,6080,6080,6080,6080,0
20241015,113300,1966770,6080,6080,6080,6080,0
20241015,113200,1966770,6080,6080,6080,6080,0
20241015,113100,1966770,6080,6080,6080,6080,0
20241015,113000,1966770,6080,6080,6080,6080,0
20241015,112900,1966770,6080,6080,6080,6080,0
20241015,112800,1966770,6080,6080,6080,6080,0
20241015,112700,1966770,6080,6080,6080,6080,0
20241015,112600,1966770,6080,6080,6080,6080,0
20241015,112500,1966770,6080,6080,6080,6080,0
20241015,112400,1966770,6080,6080,6080,6080,0
20241015,112300,1966770,6080,6080,6080,6080,0
20241015,112200,1966770,6080,6080,6080,6080,0
20241015,112100,1966770,6080,6080,6080,6080,0
20241015,112000,1966770,6080,6080,6080,6080,0
20241015,111900,1966770,6080,6080,6080,6080,0
20241015,111800,1966770,6080,6080,6080,6080,0
20241015,111700,1966770,6080,6080,6080,6080,0
20241015,111600,1966770,6080,6080,6080,6080,0
20241015,111500,1966770,6080,6080,6080,6080,0
20241015,111400,1966770,6080,6080,6080,6080,0
20241015,111300,1966770,6080,6080,6080,6080,0
20241015,111200,1966770,6080,6080,6080,6080,0
20241015,111100,1966770,6080,6080,6080,6080,0
20241015,111000,1966770,6080,6080,6080,6080,0
20241015,110900,1966770,6080,6080,6080,6080,0
20241015,110800,1966770,6080,6080,6080,6080,0
20241015,110700,1966770,6080,6080,6080,6080,0
20241015,110600,1966770,6080,6080,6080,6080,0
20241015,110500,1966770,6080,6080,6080,6080,0
20241015,110400,1966770,6080,6080,6080,6080,0
20241015,110300,1966770,6080,6080,6080,6080,0
20241015,110200,1966770,6080,6080,6080,6080,0
20241015,110100,1966770,6080,6080,6080,6080,0
20241015,110000,1966770,6080,6080,6080,6080,0
20241015,105900,1966770,6080,6080,6080,6080,0
20241015,105800,1966770,6080,6080,6080,6080,0
20241015,105700,1966770,6080,6080,6080,6080,0
20241015,105600,1966770,6080,6080,6080,6080,0
20241015,105500,1966770,6080,6080,6080,6080,0
20241015,105400,1966770,6080,6080,6080,6080,0
20241015,105300,1966770,6080,6080,6080,6080,0
20241015,105200,1966770,6080,6080,6080,6080,0
20241015,105100,1966770,6080,6080,6080,6080,0
20241015,105000,1966770,6080,6080,6080,6080,0
20241015,104900,1966770,6080,6080,6080,6080,0
20241015,104800,1966770,6080,6080,6080,6080,0
20241015,104700,1966770,6080,6080,6080,6080,0
20241015,104600,1966770,6080,6080,6080,6080,0
20241015,104500,1966770,6080,6080,6080,6080,0
20241015,104400,1966770,6080,6080,6080,6080,0
20241015,104300,1966770,6080,6080,6080,6080,0
20241015,104200,1966770,6080,6080,6080,6080,0
20241015,104100,1966770,6080,6080,6080,6080,0
20241015,104000,1966770,6080,6080,6080,6080,0
20241015,103900,1966770,6080,6080,6080,6080,0
20241015,103800,1966770,6080,6080,6080,6080,0
20241015,103700,1966770,6080,6080,6080,6080,0
20241015,103600,1966770,6080,6080,6080,6080,0
20241015,103500,1966770,6080,6080,6080,6080,0
20241015,103400,1966770,6080,6080,6080,6080,0
20241015,103300,1966770,6080,6080,6080,6080,0
20241015,103200,1966770,6080,6010,6080,6010,200
20241015,103100,752150,6010,6010,6010,6010,0
20241015,103000,752150,6010,6010,6010,6010,0
20241015,102900,752150,6010,6010,6010,6010,0
20241015,102800,752150,6010,6010,6010,6010,0
20241015,102700,752150,6010,6010,6010,6010,0
20241015,102600,752150,6010,6010,6010,6010,0
20241015,102500,752150,6010,6010,6010,6010,0
20241015,102400,752150,6010,6010,6010,6010,0
20241015,102300,752150,6010,6010,6010,6010,97
20241015,102200,169180,6010,6010,6010,6010,0
20241015,102100,169180,6010,6020,6020,6010,3
20241015,102000,151140,6070,6070,6070,6070,0
20241015,101900,151140,6070,6070,6070,6070,0
20241015,101800,151140,6070,6070,6070,6070,0
20241015,101700,151140,6070,6070,6070,6070,0
20241015,101600,151140,6070,6070,6070,6070,0
20241015,101500,151140,6070,6070,6070,6070,0
20241015,101400,151140,6070,6070,6070,6070,0
20241015,101300,151140,6070,6070,6070,6070,0
20241015,101200,151140,6070,6070,6070,6070,0
20241015,101100,151140,6070,6070,6070,6070,0
20241015,101000,151140,6070,6070,6070,6070,0
20241015,100900,151140,6070,6070,6070,6070,0
20241015,100800,151140,6070,6070,6070,6070,0
20241015,100700,151140,6070,6070,6070,6070,0
20241015,100600,151140,6070,6070,6070,6070,0
20241015,100500,151140,6070,6070,6070,6070,0
20241015,100400,151140,6070,6070,6070,6070,0
20241015,100300,151140,6070,6070,6070,6070,0
20241015,100200,151140,6070,6070,6070,6070,0
20241015,100100,151140,6070,6070,6070,6070,0
20241015,100000,151140,6070,6070,6070,6070,0
20241015,095900,151140,6070,6070,6070,6070,0
20241015,095800,151140,6070,6070,6070,6070,0
20241015,095700,151140,6070,6070,6070,6070,0
20241015,095600,151140,6070,6070,6070,6070,0
20241015,095500,151140,6070,6070,6070,6070,0
20241015,095400,151140,6070,6070,6070,6070,0
20241015,095300,151140,6070,6070,6070,6070,0
20241015,095200,151140,6070,6070,6070,6070,0
20241015,095100,151140,6070,6070,6070,6070,0
20241015,095000,151140,6070,6070,6070,6070,0
20241015,094900,151140,6070,6070,6070,6070,0
20241015,094800,151140,6070,6070,6070,6070,0
20241015,094700,151140,6070,6070,6070,6070,0
20241015,094600,151140,6070,6070,6070,6070,0
20241015,094500,151140,6070,6070,6070,6070,0
20241015,094400,151140,6070,6070,6070,6070,0
20241015,094300,151140,6070,6070,6070,6070,0
20241015,094200,151140,6070,6070,6070,6070,0
20241015,094100,151140,6070,6070,6070,6070,0
20241015,094000,151140,6070,6070,6070,6070,1
20241015,093900,145070,6020,6020,6020,6020,0
20241015,093800,145070,6020,6020,6020,6020,0
20241015,093700,145070,6020,6020,6020,6020,1
20241015,093600,139050,6070,6070,6070,6070,0
20241015,093500,139050,6070,6070,6070,6070,0
20241015,093400,139050,6070,6070,6070,6070,0
20241015,093300,139050,6070,6070,6070,6070,1
20241015,093200,132980,5990,5990,5990,5990,0
20241015,093100,132980,5990,5990,5990,5990,0
20241015,093000,132980,5990,5990,5990,5990,0
20241015,092900,132980,5990,5990,5990,5990,0
20241015,092800,132980,5990,5990,5990,5990,0
20241015,092700,132980,5990,5990,5990,5990,0
20241015,092600,132980,5990,5990,5990,5990,0
20241015,092500,132980,5990,5990,5990,5990,0
20241015,092400,132980,5990,5990,5990,5990,0
20241015,092300,132980,5990,5990,5990,5990,0
20241015,092200,132980,5990,5990,5990,5990,0
20241015,092100,132980,5990,5990,5990,5990,0
20241015,092000,132980,5990,5990,5990,5990,0
20241015,091900,132980,5990,5990,5990,5990,0
20241015,091800,132980,5990,5990,5990,5990,0
20241015,091700,132980,5990,5990,5990,5990,0
20241015,091600,132980,5990,6040,6040,5990,11
20241015,091500,66850,6050,6050,6050,6050,1
20241015,091400,60800,6100,6100,6100,6100,0
20241015,091300,60800,6100,6100,6100,6100,0
20241015,091200,60800,6100,6100,6100,6100,0
20241015,091100,60800,6100,6100,6100,6100,0
20241015,091000,60800,6100,6100,6100,6100,0
20241015,090900,60800,6100,6100,6100,6100,0
20241015,090800,60800,6100,6100,6100,6100,0
20241015,090700,60800,6100,6100,6100,6100,0
20241015,090600,60800,6100,6100,6100,6100,0
20241015,090500,60800,6100,6100,6100,6100,0
20241015,090400,60800,6100,6100,6100,6100,0
20241015,090300,60800,6100,6100,6100,6100,0
20241015,090200,60800,6100,6060,6100,6060,10
20241015,090100,0,6000,6000,6000,6000,0
20241015,090000,0,6000,6000,6000,6000,0