KissMeData/001070/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,183300,4031340,6040,6040,6040,6040,27
20241011,183200,4031340,6040,6040,6040,6040,0
20241011,183100,4031340,6040,6040,6040,6040,0
20241011,183000,4031340,6040,6040,6040,6040,0
20241011,182900,4031340,6040,6040,6040,6040,0
20241011,182800,4031340,6040,6040,6040,6040,0
20241011,182700,4031340,6040,6040,6040,6040,0
20241011,182600,4031340,6040,6040,6040,6040,0
20241011,182500,4031340,6040,6040,6040,6040,0
20241011,182400,4031340,6040,6040,6040,6040,0
20241011,182300,4031340,6040,6040,6040,6040,0
20241011,182200,4031340,6040,6040,6040,6040,0
20241011,182100,4031340,6040,6040,6040,6040,0
20241011,182000,4031340,6040,6040,6040,6040,0
20241011,181900,4031340,6040,6040,6040,6040,0
20241011,181800,4031340,6040,6040,6040,6040,0
20241011,181700,4031340,6040,6040,6040,6040,0
20241011,181600,4031340,6040,6040,6040,6040,0
20241011,181500,4031340,6040,6040,6040,6040,0
20241011,181400,4031340,6040,6040,6040,6040,0
20241011,181300,4031340,6040,6040,6040,6040,0
20241011,181200,4031340,6040,6040,6040,6040,0
20241011,181100,4031340,6040,6040,6040,6040,0
20241011,181000,4031340,6040,6040,6040,6040,0
20241011,180900,4031340,6040,6040,6040,6040,0
20241011,180800,4031340,6040,6040,6040,6040,0
20241011,180700,4031340,6040,6040,6040,6040,0
20241011,180600,4031340,6040,6040,6040,6040,0
20241011,180500,4031340,6040,6040,6040,6040,0
20241011,180400,4031340,6040,6040,6040,6040,0
20241011,180300,4031340,6040,6040,6040,6040,27
20241011,180200,4031340,6040,6040,6040,6040,0
20241011,180100,4031340,6040,6040,6040,6040,0
20241011,180000,4031340,6040,6040,6040,6040,0
20241011,175900,4031340,6040,6040,6040,6040,0
20241011,175800,4031340,6040,6040,6040,6040,0
20241011,175700,4031340,6040,6040,6040,6040,0
20241011,175600,4031340,6040,6040,6040,6040,0
20241011,175500,4031340,6040,6040,6040,6040,0
20241011,175400,4031340,6040,6040,6040,6040,0
20241011,175300,4031340,6040,6040,6040,6040,0
20241011,175200,4031340,6040,6040,6040,6040,0
20241011,175100,4031340,6040,6040,6040,6040,0
20241011,175000,4031340,6040,6040,6040,6040,0
20241011,174900,4031340,6040,6040,6040,6040,0
20241011,174800,4031340,6040,6040,6040,6040,0
20241011,174700,4031340,6040,6040,6040,6040,0
20241011,174600,4031340,6040,6040,6040,6040,0
20241011,174500,4031340,6040,6040,6040,6040,0
20241011,174400,4031340,6040,6040,6040,6040,0
20241011,174300,4031340,6040,6040,6040,6040,0
20241011,174200,4031340,6040,6040,6040,6040,0
20241011,174100,4031340,6040,6040,6040,6040,0
20241011,174000,4031340,6040,6040,6040,6040,0
20241011,173900,4031340,6040,6040,6040,6040,0
20241011,173800,4031340,6040,6040,6040,6040,0
20241011,173700,4031340,6040,6040,6040,6040,0
20241011,173600,4031340,6040,6040,6040,6040,0
20241011,173500,4031340,6040,6040,6040,6040,0
20241011,173400,4031340,6040,6040,6040,6040,0
20241011,173300,4031340,6040,6040,6040,6040,27
20241011,173200,4031340,6040,6040,6040,6040,0
20241011,173100,4031340,6040,6040,6040,6040,0
20241011,173000,4031340,6040,6040,6040,6040,0
20241011,172900,4031340,6040,6040,6040,6040,0
20241011,172800,4031340,6040,6040,6040,6040,0
20241011,172700,4031340,6040,6040,6040,6040,0
20241011,172600,4031340,6040,6040,6040,6040,0
20241011,172500,4031340,6040,6040,6040,6040,0
20241011,172400,4031340,6040,6040,6040,6040,0
20241011,172300,4031340,6040,6040,6040,6040,0
20241011,172200,4031340,6040,6040,6040,6040,0
20241011,172100,4031340,6040,6040,6040,6040,0
20241011,172000,4031340,6040,6040,6040,6040,0
20241011,171900,4031340,6040,6040,6040,6040,0
20241011,171800,4031340,6040,6040,6040,6040,0
20241011,171700,4031340,6040,6040,6040,6040,0
20241011,171600,4031340,6040,6040,6040,6040,0
20241011,171500,4031340,6040,6040,6040,6040,0
20241011,171400,4031340,6040,6040,6040,6040,0
20241011,171300,4031340,6040,6040,6040,6040,0
20241011,171200,4031340,6040,6040,6040,6040,0
20241011,171100,4031340,6040,6040,6040,6040,0
20241011,171000,4031340,6040,6040,6040,6040,0
20241011,170900,4031340,6040,6040,6040,6040,0
20241011,170800,4031340,6040,6040,6040,6040,0
20241011,170700,4031340,6040,6040,6040,6040,0
20241011,170600,4031340,6040,6040,6040,6040,0
20241011,170500,4031340,6040,6040,6040,6040,0
20241011,170400,4031340,6040,6040,6040,6040,0
20241011,170300,4031340,6040,6040,6040,6040,27
20241011,170200,4031340,6040,6040,6040,6040,0
20241011,170100,4031340,6040,6040,6040,6040,0
20241011,170000,4031340,6040,6040,6040,6040,0
20241011,165900,4031340,6040,6040,6040,6040,0
20241011,165800,4031340,6040,6040,6040,6040,0
20241011,165700,4031340,6040,6040,6040,6040,0
20241011,165600,4031340,6040,6040,6040,6040,0
20241011,165500,4031340,6040,6040,6040,6040,0
20241011,165400,4031340,6040,6040,6040,6040,0
20241011,165300,4031340,6040,6040,6040,6040,0
20241011,165200,4031340,6040,6040,6040,6040,0
20241011,165100,4031340,6040,6040,6040,6040,0
20241011,165000,4031340,6040,6040,6040,6040,0
20241011,164900,4031340,6040,6040,6040,6040,0
20241011,164800,4031340,6040,6040,6040,6040,0
20241011,164700,4031340,6040,6040,6040,6040,0
20241011,164600,4031340,6040,6040,6040,6040,0
20241011,164500,4031340,6040,6040,6040,6040,0
20241011,164400,4031340,6040,6040,6040,6040,0
20241011,164300,4031340,6040,6040,6040,6040,0
20241011,164200,4031340,6040,6040,6040,6040,0
20241011,164100,4031340,6040,6040,6040,6040,0
20241011,164000,4031340,6040,6040,6040,6040,0
20241011,163900,4031340,6040,6040,6040,6040,0
20241011,163800,4031340,6040,6040,6040,6040,0
20241011,163700,4031340,6040,6040,6040,6040,0
20241011,163600,4031340,6040,6040,6040,6040,0
20241011,163500,4031340,6040,6040,6040,6040,0
20241011,163400,4031340,6040,6040,6040,6040,0
20241011,163300,4031340,6040,6040,6040,6040,27
20241011,163200,4031340,6040,6040,6040,6040,0
20241011,163100,4031340,6040,6040,6040,6040,0
20241011,163000,4031340,6040,6040,6040,6040,0
20241011,162900,4031340,6040,6040,6040,6040,0
20241011,162800,4031340,6040,6040,6040,6040,0
20241011,162700,4031340,6040,6040,6040,6040,0
20241011,162600,4031340,6040,6040,6040,6040,0
20241011,162500,4031340,6040,6040,6040,6040,0
20241011,162400,4031340,6040,6040,6040,6040,0
20241011,162300,4031340,6040,6040,6040,6040,0
20241011,162200,4031340,6040,6040,6040,6040,0
20241011,162100,4031340,6040,6040,6040,6040,0
20241011,162000,4031340,6040,6040,6040,6040,0
20241011,161900,4031340,6040,6040,6040,6040,0
20241011,161800,4031340,6040,6040,6040,6040,0
20241011,161700,4031340,6040,6040,6040,6040,0
20241011,161600,4031340,6040,6040,6040,6040,0
20241011,161500,4031340,6040,6040,6040,6040,0
20241011,161400,4031340,6040,6040,6040,6040,0
20241011,161300,4031340,6040,6040,6040,6040,0
20241011,161200,4031340,6040,6040,6040,6040,0
20241011,161100,4031340,6040,6040,6040,6040,0
20241011,161000,4031340,6040,6040,6040,6040,0
20241011,160900,4031340,6040,6040,6040,6040,0
20241011,160800,4031340,6040,6040,6040,6040,0
20241011,160700,4031340,6040,6040,6040,6040,0
20241011,160600,4031340,6040,6040,6040,6040,0
20241011,160500,4031340,6040,6040,6040,6040,0
20241011,160400,4031340,6040,6040,6040,6040,0
20241011,160300,4031340,6040,6040,6040,6040,27
20241011,160200,4031340,6040,6040,6040,6040,0
20241011,160100,4031340,6040,6040,6040,6040,0
20241011,160000,4031340,6040,6040,6040,6040,0
20241011,155900,4031340,6040,6040,6040,6040,0
20241011,155800,4031340,6040,6040,6040,6040,0
20241011,155700,4031340,6040,6040,6040,6040,0
20241011,155600,4031340,6040,6040,6040,6040,0
20241011,155500,4031340,6040,6040,6040,6040,0
20241011,155400,4031340,6040,6040,6040,6040,0
20241011,155300,4031340,6040,6040,6040,6040,0
20241011,155200,4031340,6040,6040,6040,6040,0
20241011,155100,4031340,6040,6040,6040,6040,0
20241011,155000,4031340,6040,6040,6040,6040,0
20241011,154900,4031340,6040,6040,6040,6040,0
20241011,154800,4031340,6040,6040,6040,6040,0
20241011,154700,4031340,6040,6040,6040,6040,0
20241011,154600,4031340,6040,6040,6040,6040,0
20241011,154500,4031340,6040,6040,6040,6040,0
20241011,154400,4031340,6040,6040,6040,6040,0
20241011,154300,4031340,6040,6040,6040,6040,0
20241011,154200,4031340,6040,6040,6040,6040,0
20241011,154100,4031340,6040,6040,6040,6040,0
20241011,154000,4031340,6040,6040,6040,6040,0
20241011,153900,4031340,6040,6040,6040,6040,0
20241011,153800,4031340,6040,6040,6040,6040,0
20241011,153700,4031340,6040,6040,6040,6040,0
20241011,153600,4031340,6040,6040,6040,6040,0
20241011,153500,4031340,6040,6040,6040,6040,0
20241011,153400,4031340,6040,6040,6040,6040,0
20241011,153300,4031340,6040,6040,6040,6040,27
20241011,153200,4031340,6040,6040,6040,6040,0
20241011,153100,4031340,6040,6040,6040,6040,0
20241011,153000,4031340,6040,6040,6040,6040,27
20241011,152900,3868260,6010,6010,6010,6010,0
20241011,152800,3868260,6010,6010,6010,6010,0
20241011,152700,3868260,6010,6010,6010,6010,0
20241011,152600,3868260,6010,6010,6010,6010,0
20241011,152500,3868260,6010,6010,6010,6010,0
20241011,152400,3868260,6010,6010,6010,6010,0
20241011,152300,3868260,6010,6010,6010,6010,0
20241011,152200,3868260,6010,6010,6010,6010,0
20241011,152100,3868260,6010,6010,6010,6010,0
20241011,152000,3868260,6010,6010,6010,6010,0
20241011,151900,3868260,6010,6010,6010,6010,0
20241011,151800,3868260,6010,6010,6010,6010,0
20241011,151700,3868260,6010,6010,6010,6010,0
20241011,151600,3868260,6010,6010,6010,6010,0
20241011,151500,3868260,6010,6010,6010,6010,0
20241011,151400,3868260,6010,6010,6010,6010,0
20241011,151300,3868260,6010,6010,6010,6010,0
20241011,151200,3868260,6010,6010,6010,6010,0
20241011,151100,3868260,6010,6010,6010,6010,0
20241011,151000,3868260,6010,6010,6010,6010,0
20241011,150900,3868260,6010,6010,6010,6010,0
20241011,150800,3868260,6010,6010,6010,6010,0
20241011,150700,3868260,6010,6010,6010,6010,0
20241011,150600,3868260,6010,6010,6010,6010,0
20241011,150500,3868260,6010,6010,6010,6010,0
20241011,150400,3868260,6010,6010,6010,6010,0
20241011,150300,3868260,6010,6010,6010,6010,0
20241011,150200,3868260,6010,6010,6010,6010,0
20241011,150100,3868260,6010,6010,6010,6010,0
20241011,150000,3868260,6010,6010,6010,6010,0
20241011,145900,3868260,6010,6010,6010,6010,0
20241011,145800,3868260,6010,6010,6010,6010,0
20241011,145700,3868260,6010,6010,6010,6010,0
20241011,145600,3868260,6010,6010,6010,6010,0
20241011,145500,3868260,6010,6010,6010,6010,0
20241011,145400,3868260,6010,6010,6010,6010,0
20241011,145300,3868260,6010,6010,6010,6010,0
20241011,145200,3868260,6010,6010,6010,6010,0
20241011,145100,3868260,6010,6010,6010,6010,0
20241011,145000,3868260,6010,6010,6010,6010,0
20241011,144900,3868260,6010,6010,6010,6010,0
20241011,144800,3868260,6010,6010,6010,6010,0
20241011,144700,3868260,6010,6010,6010,6010,0
20241011,144600,3868260,6010,6010,6010,6010,3
20241011,144500,3850230,6020,6020,6020,6020,2
20241011,144400,3838190,6040,6040,6040,6040,0
20241011,144300,3838190,6040,6040,6040,6040,0
20241011,144200,3838190,6040,6040,6040,6040,0
20241011,144100,3838190,6040,6040,6040,6040,0
20241011,144000,3838190,6040,6040,6040,6040,0
20241011,143900,3838190,6040,6040,6040,6040,0
20241011,143800,3838190,6040,6040,6040,6040,0
20241011,143700,3838190,6040,6040,6040,6040,0
20241011,143600,3838190,6040,6040,6040,6040,0
20241011,143500,3838190,6040,6040,6040,6040,0
20241011,143400,3838190,6040,6040,6040,6040,0
20241011,143300,3838190,6040,6040,6040,6040,0
20241011,143200,3838190,6040,6040,6040,6040,0
20241011,143100,3838190,6040,6040,6040,6040,0
20241011,143000,3838190,6040,6040,6040,6040,0
20241011,142900,3838190,6040,6040,6040,6040,0
20241011,142800,3838190,6040,6040,6040,6040,0
20241011,142700,3838190,6040,6040,6040,6040,0
20241011,142600,3838190,6040,6040,6040,6040,0
20241011,142500,3838190,6040,6040,6040,6040,0
20241011,142400,3838190,6040,6040,6040,6040,0
20241011,142300,3838190,6040,6040,6040,6040,0
20241011,142200,3838190,6040,6040,6040,6040,0
20241011,142100,3838190,6040,6040,6040,6040,0
20241011,142000,3838190,6040,6040,6040,6040,0
20241011,141900,3838190,6040,6040,6040,6040,0
20241011,141800,3838190,6040,6040,6040,6040,0
20241011,141700,3838190,6040,6040,6040,6040,0
20241011,141600,3838190,6040,6040,6040,6040,0
20241011,141500,3838190,6040,6040,6040,6040,0
20241011,141400,3838190,6040,6040,6040,6040,0
20241011,141300,3838190,6040,6040,6040,6040,0
20241011,141200,3838190,6040,6040,6040,6040,0
20241011,141100,3838190,6040,6040,6040,6040,0
20241011,141000,3838190,6040,6040,6040,6040,0
20241011,140900,3838190,6040,6040,6040,6040,0
20241011,140800,3838190,6040,6040,6040,6040,0
20241011,140700,3838190,6040,6040,6040,6040,0
20241011,140600,3838190,6040,6040,6040,6040,0
20241011,140500,3838190,6040,6040,6040,6040,0
20241011,140400,3838190,6040,6040,6040,6040,0
20241011,140300,3838190,6040,6040,6040,6040,0
20241011,140200,3838190,6040,6040,6040,6040,0
20241011,140100,3838190,6040,6040,6040,6040,0
20241011,140000,3838190,6040,6040,6040,6040,0
20241011,135900,3838190,6040,6040,6040,6040,0
20241011,135800,3838190,6040,6040,6040,6040,0
20241011,135700,3838190,6040,6040,6040,6040,0
20241011,135600,3838190,6040,6040,6040,6040,0
20241011,135500,3838190,6040,6040,6040,6040,0
20241011,135400,3838190,6040,6040,6040,6040,0
20241011,135300,3838190,6040,6040,6040,6040,0
20241011,135200,3838190,6040,6040,6040,6040,0
20241011,135100,3838190,6040,6040,6040,6040,0
20241011,135000,3838190,6040,6040,6040,6040,0
20241011,134900,3838190,6040,6040,6040,6040,0
20241011,134800,3838190,6040,6040,6040,6040,0
20241011,134700,3838190,6040,6040,6040,6040,0
20241011,134600,3838190,6040,6040,6040,6040,0
20241011,134500,3838190,6040,6040,6040,6040,0
20241011,134400,3838190,6040,6040,6040,6040,0
20241011,134300,3838190,6040,6040,6040,6040,0
20241011,134200,3838190,6040,6040,6040,6040,0
20241011,134100,3838190,6040,6040,6040,6040,0
20241011,134000,3838190,6040,6040,6040,6040,0
20241011,133900,3838190,6040,6040,6040,6040,0
20241011,133800,3838190,6040,6040,6040,6040,0
20241011,133700,3838190,6040,6040,6040,6040,0
20241011,133600,3838190,6040,6040,6040,6040,0
20241011,133500,3838190,6040,6040,6040,6040,0
20241011,133400,3838190,6040,6040,6040,6040,0
20241011,133300,3838190,6040,6040,6040,6040,1
20241011,133200,3832150,6030,6030,6030,6030,0
20241011,133100,3832150,6030,6030,6030,6030,0
20241011,133000,3832150,6030,6030,6030,6030,0
20241011,132900,3832150,6030,6030,6030,6030,0
20241011,132800,3832150,6030,6030,6030,6030,0
20241011,132700,3832150,6030,6030,6030,6030,0
20241011,132600,3832150,6030,6030,6030,6030,0
20241011,132500,3832150,6030,6030,6030,6030,0
20241011,132400,3832150,6030,6030,6030,6030,0
20241011,132300,3832150,6030,6030,6030,6030,0
20241011,132200,3832150,6030,6030,6030,6030,0
20241011,132100,3832150,6030,6030,6030,6030,0
20241011,132000,3832150,6030,6030,6030,6030,0
20241011,131900,3832150,6030,6030,6030,6030,0
20241011,131800,3832150,6030,6030,6030,6030,0
20241011,131700,3832150,6030,6030,6030,6030,0
20241011,131600,3832150,6030,6030,6030,6030,0
20241011,131500,3832150,6030,6030,6030,6030,0
20241011,131400,3832150,6030,6030,6030,6030,0
20241011,131300,3832150,6030,6030,6030,6030,1
20241011,131200,3826120,6050,6050,6050,6050,0
20241011,131100,3826120,6050,6050,6050,6050,0
20241011,131000,3826120,6050,6050,6050,6050,0
20241011,130900,3826120,6050,6050,6050,6050,0
20241011,130800,3826120,6050,6050,6050,6050,0
20241011,130700,3826120,6050,6050,6050,6050,0
20241011,130600,3826120,6050,6050,6050,6050,0
20241011,130500,3826120,6050,6050,6050,6050,0
20241011,130400,3826120,6050,6050,6050,6050,0
20241011,130300,3826120,6050,6050,6050,6050,0
20241011,130200,3826120,6050,6050,6050,6050,0
20241011,130100,3826120,6050,6050,6050,6050,0
20241011,130000,3826120,6050,6050,6050,6050,0
20241011,125900,3826120,6050,6050,6050,6050,0
20241011,125800,3826120,6050,6050,6050,6050,0
20241011,125700,3826120,6050,6050,6050,6050,0
20241011,125600,3826120,6050,6050,6050,6050,0
20241011,125500,3826120,6050,6050,6050,6050,0
20241011,125400,3826120,6050,6050,6050,6050,0
20241011,125300,3826120,6050,6050,6050,6050,0
20241011,125200,3826120,6050,6050,6050,6050,0
20241011,125100,3826120,6050,6050,6050,6050,0
20241011,125000,3826120,6050,6050,6050,6050,0
20241011,124900,3826120,6050,6050,6050,6050,0
20241011,124800,3826120,6050,6050,6050,6050,0
20241011,124700,3826120,6050,6050,6050,6050,0
20241011,124600,3826120,6050,6050,6050,6050,0
20241011,124500,3826120,6050,6050,6050,6050,0
20241011,124400,3826120,6050,6050,6050,6050,1
20241011,124300,3820070,6040,6040,6040,6040,0
20241011,124200,3820070,6040,6040,6040,6040,0
20241011,124100,3820070,6040,6040,6040,6040,0
20241011,124000,3820070,6040,6040,6040,6040,0
20241011,123900,3820070,6040,6040,6040,6040,0
20241011,123800,3820070,6040,6040,6040,6040,0
20241011,123700,3820070,6040,6040,6040,6040,0
20241011,123600,3820070,6040,6040,6040,6040,0
20241011,123500,3820070,6040,6040,6040,6040,0
20241011,123400,3820070,6040,6040,6040,6040,0
20241011,123300,3820070,6040,6040,6040,6040,0
20241011,123200,3820070,6040,6040,6040,6040,0
20241011,123100,3820070,6040,6040,6040,6040,0
20241011,123000,3820070,6040,6040,6040,6040,0
20241011,122900,3820070,6040,6040,6040,6040,0
20241011,122800,3820070,6040,6040,6040,6040,0
20241011,122700,3820070,6040,6040,6040,6040,0
20241011,122600,3820070,6040,6040,6040,6040,0
20241011,122500,3820070,6040,6040,6040,6040,0
20241011,122400,3820070,6040,6040,6040,6040,0
20241011,122300,3820070,6040,6040,6040,6040,0
20241011,122200,3820070,6040,6040,6040,6040,0
20241011,122100,3820070,6040,6040,6040,6040,0
20241011,122000,3820070,6040,6040,6040,6040,0
20241011,121900,3820070,6040,6040,6040,6040,0
20241011,121800,3820070,6040,6040,6040,6040,0
20241011,121700,3820070,6040,6040,6040,6040,0
20241011,121600,3820070,6040,6040,6040,6040,0
20241011,121500,3820070,6040,6040,6040,6040,0
20241011,121400,3820070,6040,6040,6040,6040,0
20241011,121300,3820070,6040,6040,6040,6040,0
20241011,121200,3820070,6040,6040,6040,6040,7
20241011,121100,3777790,6000,6000,6000,6000,0
20241011,121000,3777790,6000,6000,6000,6000,0
20241011,120900,3777790,6000,6000,6000,6000,0
20241011,120800,3777790,6000,6000,6000,6000,0
20241011,120700,3777790,6000,6000,6000,6000,0
20241011,120600,3777790,6000,6000,6000,6000,0
20241011,120500,3777790,6000,6000,6000,6000,0
20241011,120400,3777790,6000,6000,6000,6000,0
20241011,120300,3777790,6000,6000,6000,6000,0
20241011,120200,3777790,6000,6000,6000,6000,0
20241011,120100,3777790,6000,6000,6000,6000,0
20241011,120000,3777790,6000,6000,6000,6000,0
20241011,115900,3777790,6000,6000,6000,6000,0
20241011,115800,3777790,6000,6000,6000,6000,0
20241011,115700,3777790,6000,6000,6000,6000,0
20241011,115600,3777790,6000,6000,6000,6000,0
20241011,115500,3777790,6000,6000,6000,6000,0
20241011,115400,3777790,6000,6000,6000,6000,0
20241011,115300,3777790,6000,6000,6000,6000,0
20241011,115200,3777790,6000,6000,6000,6000,0
20241011,115100,3777790,6000,6000,6000,6000,0
20241011,115000,3777790,6000,6000,6000,6000,0
20241011,114900,3777790,6000,6000,6000,6000,0
20241011,114800,3777790,6000,6000,6000,6000,0
20241011,114700,3777790,6000,6000,6000,6000,0
20241011,114600,3777790,6000,6000,6000,6000,0
20241011,114500,3777790,6000,6000,6000,6000,0
20241011,114400,3777790,6000,6000,6000,6000,0
20241011,114300,3777790,6000,6000,6000,6000,0
20241011,114200,3777790,6000,6000,6000,6000,0
20241011,114100,3777790,6000,6000,6000,6000,0
20241011,114000,3777790,6000,6030,6030,6000,152
20241011,113900,2862790,6040,6040,6040,6040,0
20241011,113800,2862790,6040,6040,6040,6040,0
20241011,113700,2862790,6040,6040,6040,6040,0
20241011,113600,2862790,6040,6040,6040,6040,0
20241011,113500,2862790,6040,6040,6040,6040,0
20241011,113400,2862790,6040,6040,6040,6040,0
20241011,113300,2862790,6040,6040,6040,6040,0
20241011,113200,2862790,6040,6040,6040,6040,0
20241011,113100,2862790,6040,6040,6040,6040,0
20241011,113000,2862790,6040,6040,6040,6040,0
20241011,112900,2862790,6040,6040,6040,6040,0
20241011,112800,2862790,6040,6040,6040,6040,0
20241011,112700,2862790,6040,6040,6040,6040,1
20241011,112600,2856750,5990,5990,5990,5990,0
20241011,112500,2856750,5990,5990,5990,5990,0
20241011,112400,2856750,5990,5990,5990,5990,0
20241011,112300,2856750,5990,5990,5990,5990,0
20241011,112200,2856750,5990,5990,5990,5990,0
20241011,112100,2856750,5990,5990,5990,5990,0
20241011,112000,2856750,5990,5990,5990,5990,0
20241011,111900,2856750,5990,5990,5990,5990,0
20241011,111800,2856750,5990,5990,5990,5990,0
20241011,111700,2856750,5990,5990,5990,5990,0
20241011,111600,2856750,5990,5990,5990,5990,0
20241011,111500,2856750,5990,5990,5990,5990,0
20241011,111400,2856750,5990,5990,5990,5990,0
20241011,111300,2856750,5990,5990,5990,5990,0
20241011,111200,2856750,5990,5990,5990,5990,0
20241011,111100,2856750,5990,5990,5990,5990,0
20241011,111000,2856750,5990,5990,5990,5990,0
20241011,110900,2856750,5990,5990,5990,5990,0
20241011,110800,2856750,5990,5990,5990,5990,53
20241011,110700,2539280,6000,6010,6010,6000,184
20241011,110600,1434230,6010,6020,6040,6010,12
20241011,110500,1362030,6020,6020,6020,6020,1
20241011,110400,1356010,6050,6050,6050,6050,0
20241011,110300,1356010,6050,6050,6050,6050,0
20241011,110200,1356010,6050,6050,6050,6050,0
20241011,110100,1356010,6050,6050,6050,6050,0
20241011,110000,1356010,6050,6050,6050,6050,0
20241011,105900,1356010,6050,6050,6050,6050,0
20241011,105800,1356010,6050,6050,6050,6050,0
20241011,105700,1356010,6050,6050,6050,6050,0
20241011,105600,1356010,6050,6050,6050,6050,0
20241011,105500,1356010,6050,6050,6050,6050,0
20241011,105400,1356010,6050,6050,6050,6050,0
20241011,105300,1356010,6050,6050,6050,6050,0
20241011,105200,1356010,6050,6050,6050,6050,0
20241011,105100,1356010,6050,6050,6050,6050,0
20241011,105000,1356010,6050,6050,6050,6050,0
20241011,104900,1356010,6050,6050,6050,6050,0
20241011,104800,1356010,6050,6050,6050,6050,0
20241011,104700,1356010,6050,6050,6050,6050,0
20241011,104600,1356010,6050,6050,6050,6050,0
20241011,104500,1356010,6050,6050,6050,6050,0
20241011,104400,1356010,6050,6050,6050,6050,0
20241011,104300,1356010,6050,6050,6050,6050,0
20241011,104200,1356010,6050,6050,6050,6050,0
20241011,104100,1356010,6050,6050,6050,6050,0
20241011,104000,1356010,6050,6050,6050,6050,0
20241011,103900,1356010,6050,6050,6050,6050,0
20241011,103800,1356010,6050,6050,6050,6050,0
20241011,103700,1356010,6050,6050,6050,6050,0
20241011,103600,1356010,6050,6050,6050,6050,0
20241011,103500,1356010,6050,6050,6050,6050,0
20241011,103400,1356010,6050,6050,6050,6050,0
20241011,103300,1356010,6050,6050,6050,6050,0
20241011,103200,1356010,6050,6050,6050,6050,1
20241011,103100,1349960,6050,6050,6050,6050,0
20241011,103000,1349960,6050,6050,6050,6050,0
20241011,102900,1349960,6050,6050,6050,6050,0
20241011,102800,1349960,6050,6050,6050,6050,0
20241011,102700,1349960,6050,6050,6050,6050,0
20241011,102600,1349960,6050,6050,6050,6050,0
20241011,102500,1349960,6050,6050,6050,6050,0
20241011,102400,1349960,6050,6050,6050,6050,0
20241011,102300,1349960,6050,6050,6050,6050,0
20241011,102200,1349960,6050,6050,6050,6050,0
20241011,102100,1349960,6050,6050,6050,6050,0
20241011,102000,1349960,6050,6050,6050,6050,0
20241011,101900,1349960,6050,6050,6050,6050,0
20241011,101800,1349960,6050,6050,6050,6050,0
20241011,101700,1349960,6050,6050,6050,6050,0
20241011,101600,1349960,6050,6050,6050,6050,0
20241011,101500,1349960,6050,6050,6050,6050,0
20241011,101400,1349960,6050,6050,6050,6050,0
20241011,101300,1349960,6050,6050,6050,6050,0
20241011,101200,1349960,6050,6050,6050,6050,0
20241011,101100,1349960,6050,6050,6050,6050,0
20241011,101000,1349960,6050,6050,6050,6050,0
20241011,100900,1349960,6050,6050,6050,6050,0
20241011,100800,1349960,6050,6050,6050,6050,0
20241011,100700,1349960,6050,6050,6050,6050,0
20241011,100600,1349960,6050,6050,6050,6050,0
20241011,100500,1349960,6050,6050,6050,6050,0
20241011,100400,1349960,6050,6050,6050,6050,0
20241011,100300,1349960,6050,6050,6050,6050,0
20241011,100200,1349960,6050,6050,6050,6050,0
20241011,100100,1349960,6050,6050,6050,6020,122
20241011,100000,615460,6020,6020,6020,6020,5
20241011,095900,585360,6020,6020,6020,6020,0
20241011,095800,585360,6020,6020,6020,6020,1
20241011,095700,579340,6030,6030,6030,6030,0
20241011,095600,579340,6030,6030,6030,6030,59
20241011,095500,223570,6030,6030,6030,6030,0
20241011,095400,223570,6030,6030,6030,6030,0
20241011,095300,223570,6030,6030,6030,6030,0
20241011,095200,223570,6030,6030,6030,6030,0
20241011,095100,223570,6030,6030,6030,6030,0
20241011,095000,223570,6030,6030,6030,6030,0
20241011,094900,223570,6030,6030,6030,6030,0
20241011,094800,223570,6030,6030,6030,6030,0
20241011,094700,223570,6030,6030,6030,6030,0
20241011,094600,223570,6030,6030,6030,6030,0
20241011,094500,223570,6030,6030,6030,6030,0
20241011,094400,223570,6030,6040,6040,6030,5
20241011,094300,193380,6050,6050,6050,6050,0
20241011,094200,193380,6050,6050,6050,6050,0
20241011,094100,193380,6050,6050,6050,6050,0
20241011,094000,193380,6050,6050,6050,6050,0
20241011,093900,193380,6050,6050,6050,6050,1
20241011,093800,187330,6040,6040,6040,6040,0
20241011,093700,187330,6040,6040,6040,6040,0
20241011,093600,187330,6040,6040,6040,6040,0
20241011,093500,187330,6040,6040,6040,6040,0
20241011,093400,187330,6040,6040,6040,6040,0
20241011,093300,187330,6040,6040,6040,6040,0
20241011,093200,187330,6040,6050,6050,6040,28
20241011,093100,18200,6050,6050,6050,6050,0
20241011,093000,18200,6050,6050,6050,6050,0
20241011,092900,18200,6050,6050,6050,6050,0
20241011,092800,18200,6050,6050,6050,6050,0
20241011,092700,18200,6050,6050,6050,6050,2
20241011,092600,6100,6100,6100,6100,6100,0
20241011,092500,6100,6100,6100,6100,6100,0
20241011,092400,6100,6100,6100,6100,6100,0
20241011,092300,6100,6100,6100,6100,6100,0
20241011,092200,6100,6100,6100,6100,6100,0
20241011,092100,6100,6100,6100,6100,6100,0
20241011,092000,6100,6100,6100,6100,6100,0
20241011,091900,6100,6100,6100,6100,6100,0
20241011,091800,6100,6100,6100,6100,6100,0
20241011,091700,6100,6100,6100,6100,6100,0
20241011,091600,6100,6100,6100,6100,6100,0
20241011,091500,6100,6100,6100,6100,6100,0
20241011,091400,6100,6100,6100,6100,6100,0
20241011,091300,6100,6100,6100,6100,6100,0
20241011,091200,6100,6100,6100,6100,6100,0
20241011,091100,6100,6100,6100,6100,6100,0
20241011,091000,6100,6100,6100,6100,6100,0
20241011,090900,6100,6100,6100,6100,6100,0
20241011,090800,6100,6100,6100,6100,6100,0
20241011,090700,6100,6100,6100,6100,6100,0
20241011,090600,6100,6100,6100,6100,6100,0
20241011,090500,6100,6100,6100,6100,6100,0
20241011,090400,6100,6100,6100,6100,6100,0
20241011,090300,6100,6100,6100,6100,6100,0
20241011,090200,6100,6100,6100,6100,6100,0
20241011,090100,6100,6100,6100,6100,6100,0
20241011,090000,6100,6100,6100,6100,6100,1