KissMeData/001070/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,183300,19299250,5750,5750,5750,5750,21
20241107,183200,19299250,5750,5750,5750,5750,0
20241107,183100,19299250,5750,5750,5750,5750,0
20241107,183000,19299250,5750,5750,5750,5750,0
20241107,182900,19299250,5750,5750,5750,5750,0
20241107,182800,19299250,5750,5750,5750,5750,0
20241107,182700,19299250,5750,5750,5750,5750,0
20241107,182600,19299250,5750,5750,5750,5750,0
20241107,182500,19299250,5750,5750,5750,5750,0
20241107,182400,19299250,5750,5750,5750,5750,0
20241107,182300,19299250,5750,5750,5750,5750,0
20241107,182200,19299250,5750,5750,5750,5750,0
20241107,182100,19299250,5750,5750,5750,5750,0
20241107,182000,19299250,5750,5750,5750,5750,0
20241107,181900,19299250,5750,5750,5750,5750,0
20241107,181800,19299250,5750,5750,5750,5750,0
20241107,181700,19299250,5750,5750,5750,5750,0
20241107,181600,19299250,5750,5750,5750,5750,0
20241107,181500,19299250,5750,5750,5750,5750,0
20241107,181400,19299250,5750,5750,5750,5750,0
20241107,181300,19299250,5750,5750,5750,5750,0
20241107,181200,19299250,5750,5750,5750,5750,0
20241107,181100,19299250,5750,5750,5750,5750,0
20241107,181000,19299250,5750,5750,5750,5750,0
20241107,180900,19299250,5750,5750,5750,5750,0
20241107,180800,19299250,5750,5750,5750,5750,0
20241107,180700,19299250,5750,5750,5750,5750,0
20241107,180600,19299250,5750,5750,5750,5750,0
20241107,180500,19299250,5750,5750,5750,5750,0
20241107,180400,19299250,5750,5750,5750,5750,0
20241107,180300,19299250,5750,5750,5750,5750,21
20241107,180200,19299250,5750,5750,5750,5750,0
20241107,180100,19299250,5750,5750,5750,5750,0
20241107,180000,19299250,5750,5750,5750,5750,0
20241107,175900,19299250,5750,5750,5750,5750,0
20241107,175800,19299250,5750,5750,5750,5750,0
20241107,175700,19299250,5750,5750,5750,5750,0
20241107,175600,19299250,5750,5750,5750,5750,0
20241107,175500,19299250,5750,5750,5750,5750,0
20241107,175400,19299250,5750,5750,5750,5750,0
20241107,175300,19299250,5750,5750,5750,5750,0
20241107,175200,19299250,5750,5750,5750,5750,0
20241107,175100,19299250,5750,5750,5750,5750,0
20241107,175000,19299250,5750,5750,5750,5750,0
20241107,174900,19299250,5750,5750,5750,5750,0
20241107,174800,19299250,5750,5750,5750,5750,0
20241107,174700,19299250,5750,5750,5750,5750,0
20241107,174600,19299250,5750,5750,5750,5750,0
20241107,174500,19299250,5750,5750,5750,5750,0
20241107,174400,19299250,5750,5750,5750,5750,0
20241107,174300,19299250,5750,5750,5750,5750,0
20241107,174200,19299250,5750,5750,5750,5750,0
20241107,174100,19299250,5750,5750,5750,5750,0
20241107,174000,19299250,5750,5750,5750,5750,0
20241107,173900,19299250,5750,5750,5750,5750,0
20241107,173800,19299250,5750,5750,5750,5750,0
20241107,173700,19299250,5750,5750,5750,5750,0
20241107,173600,19299250,5750,5750,5750,5750,0
20241107,173500,19299250,5750,5750,5750,5750,0
20241107,173400,19299250,5750,5750,5750,5750,0
20241107,173300,19299250,5750,5750,5750,5750,21
20241107,173200,19299250,5750,5750,5750,5750,0
20241107,173100,19299250,5750,5750,5750,5750,0
20241107,173000,19299250,5750,5750,5750,5750,0
20241107,172900,19299250,5750,5750,5750,5750,0
20241107,172800,19299250,5750,5750,5750,5750,0
20241107,172700,19299250,5750,5750,5750,5750,0
20241107,172600,19299250,5750,5750,5750,5750,0
20241107,172500,19299250,5750,5750,5750,5750,0
20241107,172400,19299250,5750,5750,5750,5750,0
20241107,172300,19299250,5750,5750,5750,5750,0
20241107,172200,19299250,5750,5750,5750,5750,0
20241107,172100,19299250,5750,5750,5750,5750,0
20241107,172000,19299250,5750,5750,5750,5750,0
20241107,171900,19299250,5750,5750,5750,5750,0
20241107,171800,19299250,5750,5750,5750,5750,0
20241107,171700,19299250,5750,5750,5750,5750,0
20241107,171600,19299250,5750,5750,5750,5750,0
20241107,171500,19299250,5750,5750,5750,5750,0
20241107,171400,19299250,5750,5750,5750,5750,0
20241107,171300,19299250,5750,5750,5750,5750,0
20241107,171200,19299250,5750,5750,5750,5750,0
20241107,171100,19299250,5750,5750,5750,5750,0
20241107,171000,19299250,5750,5750,5750,5750,0
20241107,170900,19299250,5750,5750,5750,5750,0
20241107,170800,19299250,5750,5750,5750,5750,0
20241107,170700,19299250,5750,5750,5750,5750,0
20241107,170600,19299250,5750,5750,5750,5750,0
20241107,170500,19299250,5750,5750,5750,5750,0
20241107,170400,19299250,5750,5750,5750,5750,0
20241107,170300,19299250,5750,5750,5750,5750,21
20241107,170200,19299250,5750,5750,5750,5750,0
20241107,170100,19299250,5750,5750,5750,5750,0
20241107,170000,19299250,5750,5750,5750,5750,0
20241107,165900,19299250,5750,5750,5750,5750,0
20241107,165800,19299250,5750,5750,5750,5750,0
20241107,165700,19299250,5750,5750,5750,5750,0
20241107,165600,19299250,5750,5750,5750,5750,0
20241107,165500,19299250,5750,5750,5750,5750,0
20241107,165400,19299250,5750,5750,5750,5750,0
20241107,165300,19299250,5750,5750,5750,5750,0
20241107,165200,19299250,5750,5750,5750,5750,0
20241107,165100,19299250,5750,5750,5750,5750,0
20241107,165000,19299250,5750,5750,5750,5750,0
20241107,164900,19299250,5750,5750,5750,5750,0
20241107,164800,19299250,5750,5750,5750,5750,0
20241107,164700,19299250,5750,5750,5750,5750,0
20241107,164600,19299250,5750,5750,5750,5750,0
20241107,164500,19299250,5750,5750,5750,5750,0
20241107,164400,19299250,5750,5750,5750,5750,0
20241107,164300,19299250,5750,5750,5750,5750,0
20241107,164200,19299250,5750,5750,5750,5750,0
20241107,164100,19299250,5750,5750,5750,5750,0
20241107,164000,19299250,5750,5750,5750,5750,0
20241107,163900,19299250,5750,5750,5750,5750,0
20241107,163800,19299250,5750,5750,5750,5750,0
20241107,163700,19299250,5750,5750,5750,5750,0
20241107,163600,19299250,5750,5750,5750,5750,0
20241107,163500,19299250,5750,5750,5750,5750,0
20241107,163400,19299250,5750,5750,5750,5750,0
20241107,163300,19299250,5750,5750,5750,5750,21
20241107,163200,19299250,5750,5750,5750,5750,0
20241107,163100,19299250,5750,5750,5750,5750,0
20241107,163000,19299250,5750,5750,5750,5750,0
20241107,162900,19299250,5750,5750,5750,5750,0
20241107,162800,19299250,5750,5750,5750,5750,0
20241107,162700,19299250,5750,5750,5750,5750,0
20241107,162600,19299250,5750,5750,5750,5750,0
20241107,162500,19299250,5750,5750,5750,5750,0
20241107,162400,19299250,5750,5750,5750,5750,0
20241107,162300,19299250,5750,5750,5750,5750,0
20241107,162200,19299250,5750,5750,5750,5750,0
20241107,162100,19299250,5750,5750,5750,5750,0
20241107,162000,19299250,5750,5750,5750,5750,0
20241107,161900,19299250,5750,5750,5750,5750,0
20241107,161800,19299250,5750,5750,5750,5750,0
20241107,161700,19299250,5750,5750,5750,5750,0
20241107,161600,19299250,5750,5750,5750,5750,0
20241107,161500,19299250,5750,5750,5750,5750,0
20241107,161400,19299250,5750,5750,5750,5750,0
20241107,161300,19299250,5750,5750,5750,5750,0
20241107,161200,19299250,5750,5750,5750,5750,0
20241107,161100,19299250,5750,5750,5750,5750,0
20241107,161000,19299250,5750,5750,5750,5750,0
20241107,160900,19299250,5750,5750,5750,5750,0
20241107,160800,19299250,5750,5750,5750,5750,0
20241107,160700,19299250,5750,5750,5750,5750,0
20241107,160600,19299250,5750,5750,5750,5750,0
20241107,160500,19299250,5750,5750,5750,5750,0
20241107,160400,19299250,5750,5750,5750,5750,0
20241107,160300,19299250,5750,5750,5750,5750,21
20241107,160200,19299250,5750,5750,5750,5750,0
20241107,160100,19299250,5750,5750,5750,5750,0
20241107,160000,19299250,5750,5750,5750,5750,0
20241107,155900,19299250,5750,5750,5750,5750,0
20241107,155800,19299250,5750,5750,5750,5750,0
20241107,155700,19299250,5750,5750,5750,5750,0
20241107,155600,19299250,5750,5750,5750,5750,0
20241107,155500,19299250,5750,5750,5750,5750,0
20241107,155400,19299250,5750,5750,5750,5750,0
20241107,155300,19299250,5750,5750,5750,5750,0
20241107,155200,19299250,5750,5750,5750,5750,0
20241107,155100,19299250,5750,5750,5750,5750,0
20241107,155000,19299250,5750,5750,5750,5750,0
20241107,154900,19299250,5750,5750,5750,5750,0
20241107,154800,19299250,5750,5750,5750,5750,0
20241107,154700,19299250,5750,5750,5750,5750,0
20241107,154600,19299250,5750,5750,5750,5750,0
20241107,154500,19299250,5750,5750,5750,5750,0
20241107,154400,19299250,5750,5750,5750,5750,0
20241107,154300,19299250,5750,5750,5750,5750,0
20241107,154200,19299250,5750,5750,5750,5750,0
20241107,154100,19299250,5750,5750,5750,5750,0
20241107,154000,19299250,5750,5750,5750,5750,0
20241107,153900,19299250,5750,5750,5750,5750,0
20241107,153800,19299250,5750,5750,5750,5750,0
20241107,153700,19299250,5750,5750,5750,5750,0
20241107,153600,19299250,5750,5750,5750,5750,0
20241107,153500,19299250,5750,5750,5750,5750,0
20241107,153400,19299250,5750,5750,5750,5750,0
20241107,153300,19299250,5750,5750,5750,5750,21
20241107,153200,19299250,5750,5750,5750,5750,0
20241107,153100,19299250,5750,5750,5750,5750,0
20241107,153000,19299250,5750,5750,5750,5750,21
20241107,152900,19178500,5750,5750,5750,5750,0
20241107,152800,19178500,5750,5750,5750,5750,0
20241107,152700,19178500,5750,5750,5750,5750,0
20241107,152600,19178500,5750,5750,5750,5750,0
20241107,152500,19178500,5750,5750,5750,5750,0
20241107,152400,19178500,5750,5750,5750,5750,0
20241107,152300,19178500,5750,5750,5750,5750,0
20241107,152200,19178500,5750,5750,5750,5750,0
20241107,152100,19178500,5750,5750,5750,5750,0
20241107,152000,19178500,5750,5750,5750,5750,0
20241107,151900,19178500,5750,5750,5750,5750,0
20241107,151800,19178500,5750,5750,5750,5750,0
20241107,151700,19178500,5750,5750,5750,5750,0
20241107,151600,19178500,5750,5750,5750,5750,0
20241107,151500,19178500,5750,5750,5750,5750,0
20241107,151400,19178500,5750,5750,5750,5750,0
20241107,151300,19178500,5750,5750,5750,5750,0
20241107,151200,19178500,5750,5750,5750,5750,0
20241107,151100,19178500,5750,5750,5750,5750,0
20241107,151000,19178500,5750,5750,5750,5750,0
20241107,150900,19178500,5750,5750,5750,5750,0
20241107,150800,19178500,5750,5750,5750,5750,0
20241107,150700,19178500,5750,5750,5750,5750,0
20241107,150600,19178500,5750,5750,5750,5750,0
20241107,150500,19178500,5750,5750,5750,5750,0
20241107,150400,19178500,5750,5750,5750,5750,0
20241107,150300,19178500,5750,5750,5750,5750,0
20241107,150200,19178500,5750,5750,5750,5750,0
20241107,150100,19178500,5750,5750,5750,5750,0
20241107,150000,19178500,5750,5750,5750,5750,5
20241107,145900,19149750,5750,5750,5750,5750,0
20241107,145800,19149750,5750,5750,5750,5750,0
20241107,145700,19149750,5750,5750,5750,5750,0
20241107,145600,19149750,5750,5750,5750,5750,0
20241107,145500,19149750,5750,5750,5750,5750,0
20241107,145400,19149750,5750,5750,5750,5750,0
20241107,145300,19149750,5750,5750,5750,5750,0
20241107,145200,19149750,5750,5750,5750,5750,0
20241107,145100,19149750,5750,5750,5750,5750,0
20241107,145000,19149750,5750,5750,5750,5750,0
20241107,144900,19149750,5750,5750,5750,5750,5
20241107,144800,19121000,5750,5750,5750,5750,10
20241107,144700,19063500,5750,5750,5750,5750,0
20241107,144600,19063500,5750,5750,5750,5750,0
20241107,144500,19063500,5750,5750,5750,5750,1
20241107,144400,19057750,5700,5700,5700,5700,0
20241107,144300,19057750,5700,5740,5740,5700,100
20241107,144200,18487530,5700,5700,5700,5700,0
20241107,144100,18487530,5700,5700,5700,5700,0
20241107,144000,18487530,5700,5750,5750,5700,31
20241107,143900,18310460,5760,5760,5760,5760,0
20241107,143800,18310460,5760,5760,5760,5760,0
20241107,143700,18310460,5760,5760,5760,5760,0
20241107,143600,18310460,5760,5760,5760,5760,0
20241107,143500,18310460,5760,5760,5760,5760,0
20241107,143400,18310460,5760,5760,5760,5760,0
20241107,143300,18310460,5760,5760,5760,5760,11
20241107,143200,18247100,5760,5760,5760,5760,0
20241107,143100,18247100,5760,5760,5760,5760,0
20241107,143000,18247100,5760,5760,5760,5760,0
20241107,142900,18247100,5760,5760,5760,5760,0
20241107,142800,18247100,5760,5760,5760,5760,0
20241107,142700,18247100,5760,5760,5760,5760,0
20241107,142600,18247100,5760,5760,5760,5760,0
20241107,142500,18247100,5760,5760,5760,5760,0
20241107,142400,18247100,5760,5760,5760,5760,0
20241107,142300,18247100,5760,5760,5760,5760,0
20241107,142200,18247100,5760,5760,5760,5760,0
20241107,142100,18247100,5760,5760,5760,5760,0
20241107,142000,18247100,5760,5760,5760,5760,0
20241107,141900,18247100,5760,5760,5760,5760,0
20241107,141800,18247100,5760,5760,5760,5760,2
20241107,141700,18235580,5770,5770,5770,5770,0
20241107,141600,18235580,5770,5770,5770,5770,11
20241107,141500,18172110,5770,5770,5770,5770,0
20241107,141400,18172110,5770,5770,5770,5770,0
20241107,141300,18172110,5770,5770,5770,5770,0
20241107,141200,18172110,5770,5770,5770,5770,0
20241107,141100,18172110,5770,5770,5770,5770,0
20241107,141000,18172110,5770,5770,5770,5770,0
20241107,140900,18172110,5770,5770,5770,5770,0
20241107,140800,18172110,5770,5770,5770,5770,0
20241107,140700,18172110,5770,5770,5770,5770,0
20241107,140600,18172110,5770,5770,5770,5770,0
20241107,140500,18172110,5770,5770,5770,5770,0
20241107,140400,18172110,5770,5770,5770,5770,0
20241107,140300,18172110,5770,5770,5770,5770,0
20241107,140200,18172110,5770,5770,5770,5770,0
20241107,140100,18172110,5770,5770,5770,5770,0
20241107,140000,18172110,5770,5770,5770,5770,0
20241107,135900,18172110,5770,5770,5770,5770,11
20241107,135800,18108640,5770,5770,5770,5770,0
20241107,135700,18108640,5770,5770,5770,5770,0
20241107,135600,18108640,5770,5770,5770,5770,0
20241107,135500,18108640,5770,5770,5770,5770,0
20241107,135400,18108640,5770,5770,5770,5770,0
20241107,135300,18108640,5770,5770,5770,5770,0
20241107,135200,18108640,5770,5770,5770,5770,0
20241107,135100,18108640,5770,5770,5770,5770,0
20241107,135000,18108640,5770,5770,5770,5770,0
20241107,134900,18108640,5770,5770,5770,5770,0
20241107,134800,18108640,5770,5770,5770,5770,0
20241107,134700,18108640,5770,5770,5770,5770,0
20241107,134600,18108640,5770,5770,5770,5770,0
20241107,134500,18108640,5770,5770,5770,5770,0
20241107,134400,18108640,5770,5770,5770,5770,0
20241107,134300,18108640,5770,5770,5770,5770,0
20241107,134200,18108640,5770,5770,5770,5770,11
20241107,134100,18045170,5770,5770,5770,5770,0
20241107,134000,18045170,5770,5770,5770,5770,0
20241107,133900,18045170,5770,5770,5770,5770,0
20241107,133800,18045170,5770,5770,5770,5770,0
20241107,133700,18045170,5770,5770,5770,5770,0
20241107,133600,18045170,5770,5770,5770,5770,0
20241107,133500,18045170,5770,5770,5770,5770,0
20241107,133400,18045170,5770,5770,5770,5770,0
20241107,133300,18045170,5770,5770,5770,5770,0
20241107,133200,18045170,5770,5770,5770,5770,0
20241107,133100,18045170,5770,5770,5770,5770,0
20241107,133000,18045170,5770,5770,5770,5770,0
20241107,132900,18045170,5770,5770,5770,5770,0
20241107,132800,18045170,5770,5770,5770,5770,0
20241107,132700,18045170,5770,5770,5770,5770,0
20241107,132600,18045170,5770,5770,5770,5770,0
20241107,132500,18045170,5770,5770,5770,5770,11
20241107,132400,17981700,5770,5770,5770,5770,0
20241107,132300,17981700,5770,5770,5770,5770,0
20241107,132200,17981700,5770,5770,5770,5770,0
20241107,132100,17981700,5770,5770,5770,5770,0
20241107,132000,17981700,5770,5770,5770,5770,0
20241107,131900,17981700,5770,5770,5770,5770,0
20241107,131800,17981700,5770,5770,5770,5770,0
20241107,131700,17981700,5770,5770,5770,5770,0
20241107,131600,17981700,5770,5770,5770,5770,0
20241107,131500,17981700,5770,5770,5770,5770,0
20241107,131400,17981700,5770,5770,5770,5770,0
20241107,131300,17981700,5770,5770,5770,5770,0
20241107,131200,17981700,5770,5770,5770,5770,0
20241107,131100,17981700,5770,5770,5770,5770,0
20241107,131000,17981700,5770,5770,5770,5770,1
20241107,130900,17975930,5770,5770,5770,5770,0
20241107,130800,17975930,5770,5770,5770,5770,11
20241107,130700,17912460,5770,5770,5770,5770,0
20241107,130600,17912460,5770,5770,5770,5770,0
20241107,130500,17912460,5770,5770,5770,5770,1
20241107,130400,17906690,5770,5770,5770,5770,0
20241107,130300,17906690,5770,5770,5770,5770,0
20241107,130200,17906690,5770,5770,5770,5770,0
20241107,130100,17906690,5770,5770,5770,5770,0
20241107,130000,17906690,5770,5770,5770,5770,0
20241107,125900,17906690,5770,5770,5770,5770,0
20241107,125800,17906690,5770,5770,5770,5770,0
20241107,125700,17906690,5770,5770,5770,5770,0
20241107,125600,17906690,5770,5770,5770,5770,0
20241107,125500,17906690,5770,5770,5770,5770,0
20241107,125400,17906690,5770,5770,5770,5770,0
20241107,125300,17906690,5770,5770,5770,5770,0
20241107,125200,17906690,5770,5770,5770,5770,15
20241107,125100,17820140,5770,5770,5770,5770,12
20241107,125000,17750900,5770,5770,5770,5770,0
20241107,124900,17750900,5770,5770,5770,5770,0
20241107,124800,17750900,5770,5770,5770,5770,0
20241107,124700,17750900,5770,5770,5770,5770,0
20241107,124600,17750900,5770,5770,5770,5770,0
20241107,124500,17750900,5770,5770,5770,5770,0
20241107,124400,17750900,5770,5770,5770,5770,0
20241107,124300,17750900,5770,5770,5770,5770,0
20241107,124200,17750900,5770,5770,5770,5770,0
20241107,124100,17750900,5770,5770,5770,5770,0
20241107,124000,17750900,5770,5770,5770,5770,0
20241107,123900,17750900,5770,5770,5770,5770,0
20241107,123800,17750900,5770,5770,5770,5770,0
20241107,123700,17750900,5770,5770,5770,5770,0
20241107,123600,17750900,5770,5770,5770,5770,0
20241107,123500,17750900,5770,5770,5770,5770,0
20241107,123400,17750900,5770,5770,5770,5770,16
20241107,123300,17658580,5770,5770,5770,5770,0
20241107,123200,17658580,5770,5770,5770,5770,0
20241107,123100,17658580,5770,5770,5770,5770,0
20241107,123000,17658580,5770,5770,5770,5770,0
20241107,122900,17658580,5770,5770,5770,5770,0
20241107,122800,17658580,5770,5770,5770,5770,0
20241107,122700,17658580,5770,5770,5770,5770,0
20241107,122600,17658580,5770,5770,5770,5770,0
20241107,122500,17658580,5770,5770,5770,5770,0
20241107,122400,17658580,5770,5770,5770,5770,0
20241107,122300,17658580,5770,5770,5770,5770,0
20241107,122200,17658580,5770,5760,5770,5760,2
20241107,122100,17647050,5770,5770,5770,5770,0
20241107,122000,17647050,5770,5770,5770,5770,0
20241107,121900,17647050,5770,5770,5770,5770,0
20241107,121800,17647050,5770,5770,5770,5770,0
20241107,121700,17647050,5770,5760,5770,5760,12
20241107,121600,17577870,5750,5750,5750,5750,1
20241107,121500,17572120,5740,5740,5740,5740,0
20241107,121400,17572120,5740,5740,5740,5740,0
20241107,121300,17572120,5740,5740,5740,5740,0
20241107,121200,17572120,5740,5740,5740,5740,0
20241107,121100,17572120,5740,5740,5740,5740,0
20241107,121000,17572120,5740,5740,5740,5740,0
20241107,120900,17572120,5740,5740,5740,5740,0
20241107,120800,17572120,5740,5740,5740,5740,0
20241107,120700,17572120,5740,5740,5740,5740,0
20241107,120600,17572120,5740,5740,5740,5740,0
20241107,120500,17572120,5740,5740,5740,5740,0
20241107,120400,17572120,5740,5740,5740,5740,710
20241107,120300,13496720,5740,5740,5740,5740,0
20241107,120200,13496720,5740,5740,5740,5740,0
20241107,120100,13496720,5740,5740,5740,5740,0
20241107,120000,13496720,5740,5740,5740,5740,12
20241107,115900,13427840,5740,5740,5740,5740,0
20241107,115800,13427840,5740,5740,5740,5740,0
20241107,115700,13427840,5740,5740,5740,5740,0
20241107,115600,13427840,5740,5740,5740,5740,0
20241107,115500,13427840,5740,5740,5740,5740,0
20241107,115400,13427840,5740,5710,5740,5710,28
20241107,115300,13267930,5710,5710,5710,5710,173
20241107,115200,12280100,5720,5720,5720,5720,0
20241107,115100,12280100,5720,5720,5720,5720,0
20241107,115000,12280100,5720,5730,5730,5720,2
20241107,114900,12268650,5740,5740,5740,5740,0
20241107,114800,12268650,5740,5740,5740,5740,0
20241107,114700,12268650,5740,5740,5740,5740,0
20241107,114600,12268650,5740,5740,5740,5740,0
20241107,114500,12268650,5740,5740,5740,5740,0
20241107,114400,12268650,5740,5740,5740,5740,0
20241107,114300,12268650,5740,5740,5740,5740,12
20241107,114200,12199770,5740,5740,5740,5740,0
20241107,114100,12199770,5740,5740,5740,5740,0
20241107,114000,12199770,5740,5740,5740,5740,0
20241107,113900,12199770,5740,5740,5740,5740,0
20241107,113800,12199770,5740,5740,5740,5740,0
20241107,113700,12199770,5740,5740,5740,5740,0
20241107,113600,12199770,5740,5740,5740,5740,0
20241107,113500,12199770,5740,5740,5740,5740,0
20241107,113400,12199770,5740,5740,5740,5740,0
20241107,113300,12199770,5740,5740,5740,5740,105
20241107,113200,11597070,5740,5740,5740,5740,0
20241107,113100,11597070,5740,5740,5740,5740,0
20241107,113000,11597070,5740,5740,5740,5740,0
20241107,112900,11597070,5740,5740,5740,5740,0
20241107,112800,11597070,5740,5740,5740,5740,0
20241107,112700,11597070,5740,5740,5740,5740,0
20241107,112600,11597070,5740,5740,5740,5740,12
20241107,112500,11528190,5740,5740,5740,5740,0
20241107,112400,11528190,5740,5740,5740,5740,0
20241107,112300,11528190,5740,5740,5740,5740,0
20241107,112200,11528190,5740,5740,5740,5740,0
20241107,112100,11528190,5740,5740,5740,5740,30
20241107,112000,11355990,5740,5740,5740,5740,0
20241107,111900,11355990,5740,5740,5740,5740,0
20241107,111800,11355990,5740,5740,5740,5740,0
20241107,111700,11355990,5740,5740,5740,5740,0
20241107,111600,11355990,5740,5740,5740,5740,0
20241107,111500,11355990,5740,5740,5740,5740,0
20241107,111400,11355990,5740,5740,5740,5740,0
20241107,111300,11355990,5740,5740,5740,5740,0
20241107,111200,11355990,5740,5740,5740,5740,0
20241107,111100,11355990,5740,5740,5740,5740,0
20241107,111000,11355990,5740,5740,5740,5740,0
20241107,110900,11355990,5740,5740,5740,5740,12
20241107,110800,11287110,5740,5740,5740,5740,0
20241107,110700,11287110,5740,5740,5740,5740,0
20241107,110600,11287110,5740,5740,5740,5740,0
20241107,110500,11287110,5740,5740,5740,5740,0
20241107,110400,11287110,5740,5740,5740,5740,0
20241107,110300,11287110,5740,5740,5740,5740,0
20241107,110200,11287110,5740,5740,5740,5740,0
20241107,110100,11287110,5740,5740,5740,5740,0
20241107,110000,11287110,5740,5740,5740,5740,0
20241107,105900,11287110,5740,5740,5740,5740,0
20241107,105800,11287110,5740,5740,5740,5740,0
20241107,105700,11287110,5740,5740,5740,5740,0
20241107,105600,11287110,5740,5740,5740,5740,0
20241107,105500,11287110,5740,5740,5740,5740,0
20241107,105400,11287110,5740,5740,5740,5740,0
20241107,105300,11287110,5740,5740,5740,5740,0
20241107,105200,11287110,5740,5740,5740,5740,12
20241107,105100,11218230,5740,5740,5740,5740,0
20241107,105000,11218230,5740,5740,5740,5740,0
20241107,104900,11218230,5740,5740,5740,5740,0
20241107,104800,11218230,5740,5740,5740,5740,0
20241107,104700,11218230,5740,5740,5740,5740,0
20241107,104600,11218230,5740,5740,5740,5740,0
20241107,104500,11218230,5740,5740,5740,5740,0
20241107,104400,11218230,5740,5740,5740,5740,0
20241107,104300,11218230,5740,5740,5740,5740,0
20241107,104200,11218230,5740,5740,5740,5740,0
20241107,104100,11218230,5740,5740,5740,5740,0
20241107,104000,11218230,5740,5740,5740,5740,0
20241107,103900,11218230,5740,5740,5740,5740,0
20241107,103800,11218230,5740,5740,5740,5740,0
20241107,103700,11218230,5740,5740,5740,5740,0
20241107,103600,11218230,5740,5740,5740,5740,0
20241107,103500,11218230,5740,5740,5740,5740,12
20241107,103400,11149350,5740,5740,5740,5740,0
20241107,103300,11149350,5740,5740,5740,5740,0
20241107,103200,11149350,5740,5740,5740,5740,0
20241107,103100,11149350,5740,5740,5740,5740,0
20241107,103000,11149350,5740,5740,5740,5740,0
20241107,102900,11149350,5740,5740,5740,5740,0
20241107,102800,11149350,5740,5740,5740,5740,0
20241107,102700,11149350,5740,5740,5740,5740,0
20241107,102600,11149350,5740,5740,5740,5740,0
20241107,102500,11149350,5740,5740,5740,5740,0
20241107,102400,11149350,5740,5740,5740,5740,0
20241107,102300,11149350,5740,5740,5740,5740,0
20241107,102200,11149350,5740,5740,5740,5740,0
20241107,102100,11149350,5740,5740,5740,5740,0
20241107,102000,11149350,5740,5740,5740,5740,0
20241107,101900,11149350,5740,5740,5740,5740,0
20241107,101800,11149350,5740,5740,5740,5740,12
20241107,101700,11080470,5740,5740,5740,5740,0
20241107,101600,11080470,5740,5740,5740,5740,0
20241107,101500,11080470,5740,5740,5740,5740,0
20241107,101400,11080470,5740,5740,5740,5740,0
20241107,101300,11080470,5740,5740,5740,5740,0
20241107,101200,11080470,5740,5740,5740,5740,0
20241107,101100,11080470,5740,5740,5740,5740,0
20241107,101000,11080470,5740,5740,5740,5740,0
20241107,100900,11080470,5740,5740,5740,5740,0
20241107,100800,11080470,5740,5740,5740,5740,0
20241107,100700,11080470,5740,5740,5740,5740,0
20241107,100600,11080470,5740,5740,5740,5740,0
20241107,100500,11080470,5740,5740,5740,5740,0
20241107,100400,11080470,5740,5740,5740,5740,0
20241107,100300,11080470,5740,5740,5740,5740,0
20241107,100200,11080470,5740,5740,5740,5740,0
20241107,100100,11080470,5740,5740,5740,5740,12
20241107,100000,11011590,5700,5700,5700,5700,0
20241107,095900,11011590,5700,5710,5710,5700,66
20241107,095800,10635310,5740,5740,5740,5740,0
20241107,095700,10635310,5740,5740,5740,5740,0
20241107,095600,10635310,5740,5740,5740,5740,0
20241107,095500,10635310,5740,5740,5740,5740,0
20241107,095400,10635310,5740,5740,5740,5740,0
20241107,095300,10635310,5740,5740,5740,5740,0
20241107,095200,10635310,5740,5740,5740,5740,0
20241107,095100,10635310,5740,5740,5740,5740,0
20241107,095000,10635310,5740,5740,5740,5740,0
20241107,094900,10635310,5740,5730,5740,5710,1232
20241107,094800,3600460,5740,5740,5740,5740,0
20241107,094700,3600460,5740,5740,5740,5740,0
20241107,094600,3600460,5740,5740,5740,5740,0
20241107,094500,3600460,5740,5740,5740,5740,0
20241107,094400,3600460,5740,5740,5740,5740,12
20241107,094300,3531580,5740,5710,5740,5710,3
20241107,094200,3514390,5740,5740,5740,5740,1
20241107,094100,3508650,5710,5710,5710,5710,471
20241107,094000,819240,5710,5710,5710,5710,0
20241107,093900,819240,5710,5710,5710,5710,2
20241107,093800,807820,5710,5710,5710,5710,0
20241107,093700,807820,5710,5710,5710,5710,0
20241107,093600,807820,5710,5710,5710,5710,0
20241107,093500,807820,5710,5710,5710,5710,0
20241107,093400,807820,5710,5710,5710,5710,0
20241107,093300,807820,5710,5710,5710,5710,0
20241107,093200,807820,5710,5710,5710,5710,0
20241107,093100,807820,5710,5710,5710,5710,0
20241107,093000,807820,5710,5710,5710,5710,40
20241107,092900,579420,5710,5710,5710,5710,0
20241107,092800,579420,5710,5710,5710,5710,0
20241107,092700,579420,5710,5710,5710,5710,0
20241107,092600,579420,5710,5710,5710,5710,0
20241107,092500,579420,5710,5710,5710,5710,1
20241107,092400,573710,5710,5710,5710,5710,0
20241107,092300,573710,5710,5710,5710,5710,0
20241107,092200,573710,5710,5710,5710,5710,0
20241107,092100,573710,5710,5710,5710,5710,6
20241107,092000,539450,5720,5720,5720,5720,0
20241107,091900,539450,5720,5720,5720,5720,0
20241107,091800,539450,5720,5720,5720,5720,0
20241107,091700,539450,5720,5720,5720,5720,0
20241107,091600,539450,5720,5720,5720,5720,0
20241107,091500,539450,5720,5720,5720,5720,0
20241107,091400,539450,5720,5720,5720,5720,4
20241107,091300,516570,5730,5730,5730,5730,3
20241107,091200,499380,5740,5740,5740,5740,0
20241107,091100,499380,5740,5740,5740,5740,0
20241107,091000,499380,5740,5740,5740,5740,0
20241107,090900,499380,5740,5740,5740,5740,0
20241107,090800,499380,5740,5740,5740,5740,0
20241107,090700,499380,5740,5740,5740,5740,0
20241107,090600,499380,5740,5740,5740,5740,0
20241107,090500,499380,5740,5740,5740,5740,0
20241107,090400,499380,5740,5740,5740,5740,0
20241107,090300,499380,5740,5740,5740,5740,0
20241107,090200,499380,5740,5740,5740,5740,0
20241107,090100,499380,5740,5740,5740,5740,0
20241107,090000,499380,5740,5740,5740,5740,87