KissMeData/001070/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,183300,2317030,5860,5860,5860,5860,1
20241025,183200,2317030,5860,5860,5860,5860,0
20241025,183100,2317030,5860,5860,5860,5860,0
20241025,183000,2317030,5860,5860,5860,5860,0
20241025,182900,2317030,5860,5860,5860,5860,0
20241025,182800,2317030,5860,5860,5860,5860,0
20241025,182700,2317030,5860,5860,5860,5860,0
20241025,182600,2317030,5860,5860,5860,5860,0
20241025,182500,2317030,5860,5860,5860,5860,0
20241025,182400,2317030,5860,5860,5860,5860,0
20241025,182300,2317030,5860,5860,5860,5860,0
20241025,182200,2317030,5860,5860,5860,5860,0
20241025,182100,2317030,5860,5860,5860,5860,0
20241025,182000,2317030,5860,5860,5860,5860,0
20241025,181900,2317030,5860,5860,5860,5860,0
20241025,181800,2317030,5860,5860,5860,5860,0
20241025,181700,2317030,5860,5860,5860,5860,0
20241025,181600,2317030,5860,5860,5860,5860,0
20241025,181500,2317030,5860,5860,5860,5860,0
20241025,181400,2317030,5860,5860,5860,5860,0
20241025,181300,2317030,5860,5860,5860,5860,0
20241025,181200,2317030,5860,5860,5860,5860,0
20241025,181100,2317030,5860,5860,5860,5860,0
20241025,181000,2317030,5860,5860,5860,5860,0
20241025,180900,2317030,5860,5860,5860,5860,0
20241025,180800,2317030,5860,5860,5860,5860,0
20241025,180700,2317030,5860,5860,5860,5860,0
20241025,180600,2317030,5860,5860,5860,5860,0
20241025,180500,2317030,5860,5860,5860,5860,0
20241025,180400,2317030,5860,5860,5860,5860,0
20241025,180300,2317030,5860,5860,5860,5860,1
20241025,180200,2317030,5860,5860,5860,5860,0
20241025,180100,2317030,5860,5860,5860,5860,0
20241025,180000,2317030,5860,5860,5860,5860,0
20241025,175900,2317030,5860,5860,5860,5860,0
20241025,175800,2317030,5860,5860,5860,5860,0
20241025,175700,2317030,5860,5860,5860,5860,0
20241025,175600,2317030,5860,5860,5860,5860,0
20241025,175500,2317030,5860,5860,5860,5860,0
20241025,175400,2317030,5860,5860,5860,5860,0
20241025,175300,2317030,5860,5860,5860,5860,0
20241025,175200,2317030,5860,5860,5860,5860,0
20241025,175100,2317030,5860,5860,5860,5860,0
20241025,175000,2317030,5860,5860,5860,5860,0
20241025,174900,2317030,5860,5860,5860,5860,0
20241025,174800,2317030,5860,5860,5860,5860,0
20241025,174700,2317030,5860,5860,5860,5860,0
20241025,174600,2317030,5860,5860,5860,5860,0
20241025,174500,2317030,5860,5860,5860,5860,0
20241025,174400,2317030,5860,5860,5860,5860,0
20241025,174300,2317030,5860,5860,5860,5860,0
20241025,174200,2317030,5860,5860,5860,5860,0
20241025,174100,2317030,5860,5860,5860,5860,0
20241025,174000,2317030,5860,5860,5860,5860,0
20241025,173900,2317030,5860,5860,5860,5860,0
20241025,173800,2317030,5860,5860,5860,5860,0
20241025,173700,2317030,5860,5860,5860,5860,0
20241025,173600,2317030,5860,5860,5860,5860,0
20241025,173500,2317030,5860,5860,5860,5860,0
20241025,173400,2317030,5860,5860,5860,5860,0
20241025,173300,2317030,5860,5860,5860,5860,1
20241025,173200,2317030,5860,5860,5860,5860,0
20241025,173100,2317030,5860,5860,5860,5860,0
20241025,173000,2317030,5860,5860,5860,5860,0
20241025,172900,2317030,5860,5860,5860,5860,0
20241025,172800,2317030,5860,5860,5860,5860,0
20241025,172700,2317030,5860,5860,5860,5860,0
20241025,172600,2317030,5860,5860,5860,5860,0
20241025,172500,2317030,5860,5860,5860,5860,0
20241025,172400,2317030,5860,5860,5860,5860,0
20241025,172300,2317030,5860,5860,5860,5860,0
20241025,172200,2317030,5860,5860,5860,5860,0
20241025,172100,2317030,5860,5860,5860,5860,0
20241025,172000,2317030,5860,5860,5860,5860,0
20241025,171900,2317030,5860,5860,5860,5860,0
20241025,171800,2317030,5860,5860,5860,5860,0
20241025,171700,2317030,5860,5860,5860,5860,0
20241025,171600,2317030,5860,5860,5860,5860,0
20241025,171500,2317030,5860,5860,5860,5860,0
20241025,171400,2317030,5860,5860,5860,5860,0
20241025,171300,2317030,5860,5860,5860,5860,0
20241025,171200,2317030,5860,5860,5860,5860,0
20241025,171100,2317030,5860,5860,5860,5860,0
20241025,171000,2317030,5860,5860,5860,5860,0
20241025,170900,2317030,5860,5860,5860,5860,0
20241025,170800,2317030,5860,5860,5860,5860,0
20241025,170700,2317030,5860,5860,5860,5860,0
20241025,170600,2317030,5860,5860,5860,5860,0
20241025,170500,2317030,5860,5860,5860,5860,0
20241025,170400,2317030,5860,5860,5860,5860,0
20241025,170300,2317030,5860,5860,5860,5860,1
20241025,170200,2317030,5860,5860,5860,5860,0
20241025,170100,2317030,5860,5860,5860,5860,0
20241025,170000,2317030,5860,5860,5860,5860,0
20241025,165900,2317030,5860,5860,5860,5860,0
20241025,165800,2317030,5860,5860,5860,5860,0
20241025,165700,2317030,5860,5860,5860,5860,0
20241025,165600,2317030,5860,5860,5860,5860,0
20241025,165500,2317030,5860,5860,5860,5860,0
20241025,165400,2317030,5860,5860,5860,5860,0
20241025,165300,2317030,5860,5860,5860,5860,0
20241025,165200,2317030,5860,5860,5860,5860,0
20241025,165100,2317030,5860,5860,5860,5860,0
20241025,165000,2317030,5860,5860,5860,5860,0
20241025,164900,2317030,5860,5860,5860,5860,0
20241025,164800,2317030,5860,5860,5860,5860,0
20241025,164700,2317030,5860,5860,5860,5860,0
20241025,164600,2317030,5860,5860,5860,5860,0
20241025,164500,2317030,5860,5860,5860,5860,0
20241025,164400,2317030,5860,5860,5860,5860,0
20241025,164300,2317030,5860,5860,5860,5860,0
20241025,164200,2317030,5860,5860,5860,5860,0
20241025,164100,2317030,5860,5860,5860,5860,0
20241025,164000,2317030,5860,5860,5860,5860,0
20241025,163900,2317030,5860,5860,5860,5860,0
20241025,163800,2317030,5860,5860,5860,5860,0
20241025,163700,2317030,5860,5860,5860,5860,0
20241025,163600,2317030,5860,5860,5860,5860,0
20241025,163500,2317030,5860,5860,5860,5860,0
20241025,163400,2317030,5860,5860,5860,5860,0
20241025,163300,2317030,5860,5860,5860,5860,1
20241025,163200,2317030,5860,5860,5860,5860,0
20241025,163100,2317030,5860,5860,5860,5860,0
20241025,163000,2317030,5860,5860,5860,5860,0
20241025,162900,2317030,5860,5860,5860,5860,0
20241025,162800,2317030,5860,5860,5860,5860,0
20241025,162700,2317030,5860,5860,5860,5860,0
20241025,162600,2317030,5860,5860,5860,5860,0
20241025,162500,2317030,5860,5860,5860,5860,0
20241025,162400,2317030,5860,5860,5860,5860,0
20241025,162300,2317030,5860,5860,5860,5860,0
20241025,162200,2317030,5860,5860,5860,5860,0
20241025,162100,2317030,5860,5860,5860,5860,0
20241025,162000,2317030,5860,5860,5860,5860,0
20241025,161900,2317030,5860,5860,5860,5860,0
20241025,161800,2317030,5860,5860,5860,5860,0
20241025,161700,2317030,5860,5860,5860,5860,0
20241025,161600,2317030,5860,5860,5860,5860,0
20241025,161500,2317030,5860,5860,5860,5860,0
20241025,161400,2317030,5860,5860,5860,5860,0
20241025,161300,2317030,5860,5860,5860,5860,0
20241025,161200,2317030,5860,5860,5860,5860,0
20241025,161100,2317030,5860,5860,5860,5860,0
20241025,161000,2317030,5860,5860,5860,5860,0
20241025,160900,2317030,5860,5860,5860,5860,0
20241025,160800,2317030,5860,5860,5860,5860,0
20241025,160700,2317030,5860,5860,5860,5860,0
20241025,160600,2317030,5860,5860,5860,5860,0
20241025,160500,2317030,5860,5860,5860,5860,0
20241025,160400,2317030,5860,5860,5860,5860,0
20241025,160300,2317030,5860,5860,5860,5860,1
20241025,160200,2317030,5860,5860,5860,5860,0
20241025,160100,2317030,5860,5860,5860,5860,0
20241025,160000,2317030,5860,5860,5860,5860,0
20241025,155900,2317030,5860,5860,5860,5860,0
20241025,155800,2317030,5860,5860,5860,5860,0
20241025,155700,2317030,5860,5860,5860,5860,0
20241025,155600,2317030,5860,5860,5860,5860,0
20241025,155500,2317030,5860,5860,5860,5860,0
20241025,155400,2317030,5860,5860,5860,5860,0
20241025,155300,2317030,5860,5860,5860,5860,0
20241025,155200,2317030,5860,5860,5860,5860,0
20241025,155100,2317030,5860,5860,5860,5860,0
20241025,155000,2317030,5860,5860,5860,5860,0
20241025,154900,2317030,5860,5860,5860,5860,0
20241025,154800,2317030,5860,5860,5860,5860,0
20241025,154700,2317030,5860,5860,5860,5860,0
20241025,154600,2317030,5860,5860,5860,5860,0
20241025,154500,2317030,5860,5860,5860,5860,0
20241025,154400,2317030,5860,5860,5860,5860,0
20241025,154300,2317030,5860,5860,5860,5860,0
20241025,154200,2317030,5860,5860,5860,5860,0
20241025,154100,2317030,5860,5860,5860,5860,0
20241025,154000,2317030,5860,5860,5860,5860,0
20241025,153900,2317030,5860,5860,5860,5860,0
20241025,153800,2317030,5860,5860,5860,5860,0
20241025,153700,2317030,5860,5860,5860,5860,0
20241025,153600,2317030,5860,5860,5860,5860,0
20241025,153500,2317030,5860,5860,5860,5860,0
20241025,153400,2317030,5860,5860,5860,5860,0
20241025,153300,2317030,5860,5860,5860,5860,1
20241025,153200,2317030,5860,5860,5860,5860,0
20241025,153100,2317030,5860,5860,5860,5860,0
20241025,153000,2317030,5860,5860,5860,5860,1
20241025,152900,2311170,5860,5860,5860,5860,0
20241025,152800,2311170,5860,5860,5860,5860,0
20241025,152700,2311170,5860,5860,5860,5860,0
20241025,152600,2311170,5860,5860,5860,5860,0
20241025,152500,2311170,5860,5860,5860,5860,0
20241025,152400,2311170,5860,5860,5860,5860,0
20241025,152300,2311170,5860,5860,5860,5860,0
20241025,152200,2311170,5860,5860,5860,5860,0
20241025,152100,2311170,5860,5860,5860,5860,0
20241025,152000,2311170,5860,5860,5860,5860,0
20241025,151900,2311170,5860,5860,5860,5860,0
20241025,151800,2311170,5860,5860,5860,5860,0
20241025,151700,2311170,5860,5860,5860,5860,0
20241025,151600,2311170,5860,5860,5860,5860,0
20241025,151500,2311170,5860,5860,5860,5860,10
20241025,151400,2252570,5850,5850,5850,5850,2
20241025,151300,2240870,5840,5840,5840,5840,0
20241025,151200,2240870,5840,5840,5840,5840,1
20241025,151100,2235030,5860,5860,5860,5860,0
20241025,151000,2235030,5860,5860,5860,5860,0
20241025,150900,2235030,5860,5860,5860,5860,0
20241025,150800,2235030,5860,5860,5860,5860,100
20241025,150700,1649030,5860,5860,5860,5860,0
20241025,150600,1649030,5860,5860,5860,5860,0
20241025,150500,1649030,5860,5860,5860,5860,0
20241025,150400,1649030,5860,5860,5860,5860,0
20241025,150300,1649030,5860,5860,5860,5860,0
20241025,150200,1649030,5860,5860,5860,5860,0
20241025,150100,1649030,5860,5860,5860,5860,0
20241025,150000,1649030,5860,5860,5860,5860,0
20241025,145900,1649030,5860,5860,5860,5860,0
20241025,145800,1649030,5860,5860,5860,5860,0
20241025,145700,1649030,5860,5860,5860,5860,0
20241025,145600,1649030,5860,5860,5860,5860,0
20241025,145500,1649030,5860,5860,5860,5860,0
20241025,145400,1649030,5860,5860,5860,5860,0
20241025,145300,1649030,5860,5860,5860,5860,0
20241025,145200,1649030,5860,5860,5860,5860,0
20241025,145100,1649030,5860,5860,5860,5860,1
20241025,145000,1643170,5830,5830,5830,5830,0
20241025,144900,1643170,5830,5830,5830,5830,1
20241025,144800,1637340,5860,5860,5860,5860,0
20241025,144700,1637340,5860,5860,5860,5860,0
20241025,144600,1637340,5860,5860,5860,5860,1
20241025,144500,1631480,5820,5820,5820,5820,0
20241025,144400,1631480,5820,5820,5820,5820,0
20241025,144300,1631480,5820,5820,5820,5820,0
20241025,144200,1631480,5820,5820,5820,5820,0
20241025,144100,1631480,5820,5820,5820,5820,0
20241025,144000,1631480,5820,5820,5820,5820,0
20241025,143900,1631480,5820,5820,5820,5820,0
20241025,143800,1631480,5820,5820,5820,5820,2
20241025,143700,1619840,5830,5830,5830,5830,2
20241025,143600,1608180,5860,5860,5860,5860,0
20241025,143500,1608180,5860,5860,5860,5860,0
20241025,143400,1608180,5860,5860,5860,5860,0
20241025,143300,1608180,5860,5860,5860,5860,0
20241025,143200,1608180,5860,5860,5860,5860,0
20241025,143100,1608180,5860,5860,5860,5860,0
20241025,143000,1608180,5860,5860,5860,5860,0
20241025,142900,1608180,5860,5860,5860,5860,0
20241025,142800,1608180,5860,5860,5860,5860,0
20241025,142700,1608180,5860,5860,5860,5860,0
20241025,142600,1608180,5860,5860,5860,5860,0
20241025,142500,1608180,5860,5860,5860,5860,0
20241025,142400,1608180,5860,5860,5860,5860,0
20241025,142300,1608180,5860,5860,5860,5860,0
20241025,142200,1608180,5860,5860,5860,5860,0
20241025,142100,1608180,5860,5860,5860,5860,0
20241025,142000,1608180,5860,5860,5860,5860,0
20241025,141900,1608180,5860,5860,5860,5860,0
20241025,141800,1608180,5860,5860,5860,5860,0
20241025,141700,1608180,5860,5860,5860,5860,0
20241025,141600,1608180,5860,5860,5860,5860,0
20241025,141500,1608180,5860,5860,5860,5860,0
20241025,141400,1608180,5860,5860,5860,5860,0
20241025,141300,1608180,5860,5860,5860,5860,0
20241025,141200,1608180,5860,5860,5860,5860,0
20241025,141100,1608180,5860,5860,5860,5860,0
20241025,141000,1608180,5860,5860,5860,5860,0
20241025,140900,1608180,5860,5860,5860,5860,0
20241025,140800,1608180,5860,5860,5860,5860,0
20241025,140700,1608180,5860,5860,5860,5860,0
20241025,140600,1608180,5860,5860,5860,5860,0
20241025,140500,1608180,5860,5860,5860,5860,0
20241025,140400,1608180,5860,5860,5860,5860,0
20241025,140300,1608180,5860,5860,5860,5860,0
20241025,140200,1608180,5860,5860,5860,5860,0
20241025,140100,1608180,5860,5860,5860,5860,0
20241025,140000,1608180,5860,5860,5860,5860,0
20241025,135900,1608180,5860,5860,5860,5860,0
20241025,135800,1608180,5860,5860,5860,5860,0
20241025,135700,1608180,5860,5860,5860,5860,0
20241025,135600,1608180,5860,5860,5860,5860,0
20241025,135500,1608180,5860,5860,5860,5860,0
20241025,135400,1608180,5860,5860,5860,5860,85
20241025,135300,1110080,5870,5870,5870,5870,0
20241025,135200,1110080,5870,5870,5870,5870,0
20241025,135100,1110080,5870,5870,5870,5870,0
20241025,135000,1110080,5870,5870,5870,5870,0
20241025,134900,1110080,5870,5870,5870,5870,0
20241025,134800,1110080,5870,5870,5870,5870,0
20241025,134700,1110080,5870,5870,5870,5870,0
20241025,134600,1110080,5870,5870,5870,5870,0
20241025,134500,1110080,5870,5870,5870,5870,0
20241025,134400,1110080,5870,5870,5870,5870,0
20241025,134300,1110080,5870,5870,5870,5870,0
20241025,134200,1110080,5870,5870,5870,5870,0
20241025,134100,1110080,5870,5870,5870,5870,0
20241025,134000,1110080,5870,5870,5870,5870,0
20241025,133900,1110080,5870,5870,5870,5870,0
20241025,133800,1110080,5870,5870,5870,5870,0
20241025,133700,1110080,5870,5870,5870,5870,0
20241025,133600,1110080,5870,5870,5870,5870,0
20241025,133500,1110080,5870,5870,5870,5870,0
20241025,133400,1110080,5870,5870,5870,5870,0
20241025,133300,1110080,5870,5870,5870,5870,0
20241025,133200,1110080,5870,5870,5870,5870,0
20241025,133100,1110080,5870,5870,5870,5870,0
20241025,133000,1110080,5870,5870,5870,5870,0
20241025,132900,1110080,5870,5870,5870,5870,0
20241025,132800,1110080,5870,5870,5870,5870,0
20241025,132700,1110080,5870,5870,5870,5870,0
20241025,132600,1110080,5870,5870,5870,5870,0
20241025,132500,1110080,5870,5870,5870,5870,0
20241025,132400,1110080,5870,5870,5870,5870,0
20241025,132300,1110080,5870,5870,5870,5870,0
20241025,132200,1110080,5870,5870,5870,5870,0
20241025,132100,1110080,5870,5870,5870,5870,0
20241025,132000,1110080,5870,5870,5870,5870,0
20241025,131900,1110080,5870,5870,5870,5870,0
20241025,131800,1110080,5870,5870,5870,5870,0
20241025,131700,1110080,5870,5870,5870,5870,0
20241025,131600,1110080,5870,5870,5870,5870,0
20241025,131500,1110080,5870,5870,5870,5870,0
20241025,131400,1110080,5870,5870,5870,5870,0
20241025,131300,1110080,5870,5870,5870,5870,0
20241025,131200,1110080,5870,5870,5870,5870,0
20241025,131100,1110080,5870,5870,5870,5870,0
20241025,131000,1110080,5870,5870,5870,5870,0
20241025,130900,1110080,5870,5870,5870,5870,0
20241025,130800,1110080,5870,5870,5870,5870,0
20241025,130700,1110080,5870,5870,5870,5870,0
20241025,130600,1110080,5870,5870,5870,5870,0
20241025,130500,1110080,5870,5870,5870,5870,0
20241025,130400,1110080,5870,5870,5870,5870,0
20241025,130300,1110080,5870,5870,5870,5870,0
20241025,130200,1110080,5870,5870,5870,5870,0
20241025,130100,1110080,5870,5870,5870,5870,0
20241025,130000,1110080,5870,5870,5870,5870,0
20241025,125900,1110080,5870,5870,5870,5870,0
20241025,125800,1110080,5870,5870,5870,5870,0
20241025,125700,1110080,5870,5870,5870,5870,0
20241025,125600,1110080,5870,5870,5870,5870,0
20241025,125500,1110080,5870,5870,5870,5870,0
20241025,125400,1110080,5870,5870,5870,5870,0
20241025,125300,1110080,5870,5870,5870,5870,0
20241025,125200,1110080,5870,5870,5870,5870,0
20241025,125100,1110080,5870,5870,5870,5870,0
20241025,125000,1110080,5870,5870,5870,5870,0
20241025,124900,1110080,5870,5870,5870,5870,0
20241025,124800,1110080,5870,5870,5870,5870,0
20241025,124700,1110080,5870,5870,5870,5870,0
20241025,124600,1110080,5870,5870,5870,5870,0
20241025,124500,1110080,5870,5870,5870,5870,0
20241025,124400,1110080,5870,5870,5870,5870,0
20241025,124300,1110080,5870,5870,5870,5870,0
20241025,124200,1110080,5870,5870,5870,5870,0
20241025,124100,1110080,5870,5870,5870,5870,0
20241025,124000,1110080,5870,5870,5870,5870,0
20241025,123900,1110080,5870,5870,5870,5870,0
20241025,123800,1110080,5870,5870,5870,5870,0
20241025,123700,1110080,5870,5870,5870,5870,0
20241025,123600,1110080,5870,5870,5870,5870,0
20241025,123500,1110080,5870,5870,5870,5870,0
20241025,123400,1110080,5870,5870,5870,5870,0
20241025,123300,1110080,5870,5870,5870,5870,0
20241025,123200,1110080,5870,5870,5870,5870,0
20241025,123100,1110080,5870,5870,5870,5870,0
20241025,123000,1110080,5870,5870,5870,5870,0
20241025,122900,1110080,5870,5870,5870,5870,0
20241025,122800,1110080,5870,5870,5870,5870,0
20241025,122700,1110080,5870,5870,5870,5870,0
20241025,122600,1110080,5870,5870,5870,5870,0
20241025,122500,1110080,5870,5870,5870,5870,0
20241025,122400,1110080,5870,5870,5870,5870,0
20241025,122300,1110080,5870,5870,5870,5870,0
20241025,122200,1110080,5870,5870,5870,5870,0
20241025,122100,1110080,5870,5870,5870,5870,0
20241025,122000,1110080,5870,5870,5870,5870,0
20241025,121900,1110080,5870,5870,5870,5870,0
20241025,121800,1110080,5870,5870,5870,5870,0
20241025,121700,1110080,5870,5870,5870,5870,0
20241025,121600,1110080,5870,5870,5870,5870,0
20241025,121500,1110080,5870,5870,5870,5870,0
20241025,121400,1110080,5870,5870,5870,5870,0
20241025,121300,1110080,5870,5870,5870,5870,0
20241025,121200,1110080,5870,5870,5870,5870,0
20241025,121100,1110080,5870,5870,5870,5870,0
20241025,121000,1110080,5870,5870,5870,5870,0
20241025,120900,1110080,5870,5870,5870,5870,0
20241025,120800,1110080,5870,5870,5870,5870,0
20241025,120700,1110080,5870,5870,5870,5870,0
20241025,120600,1110080,5870,5870,5870,5870,0
20241025,120500,1110080,5870,5870,5870,5870,0
20241025,120400,1110080,5870,5870,5870,5870,0
20241025,120300,1110080,5870,5870,5870,5870,0
20241025,120200,1110080,5870,5870,5870,5870,0
20241025,120100,1110080,5870,5870,5870,5870,0
20241025,120000,1110080,5870,5870,5870,5870,0
20241025,115900,1110080,5870,5870,5870,5870,0
20241025,115800,1110080,5870,5870,5870,5870,0
20241025,115700,1110080,5870,5870,5870,5870,0
20241025,115600,1110080,5870,5870,5870,5870,0
20241025,115500,1110080,5870,5870,5870,5870,0
20241025,115400,1110080,5870,5870,5870,5870,0
20241025,115300,1110080,5870,5870,5870,5870,0
20241025,115200,1110080,5870,5870,5870,5870,0
20241025,115100,1110080,5870,5870,5870,5870,0
20241025,115000,1110080,5870,5870,5870,5870,0
20241025,114900,1110080,5870,5870,5870,5870,0
20241025,114800,1110080,5870,5870,5870,5870,0
20241025,114700,1110080,5870,5870,5870,5870,0
20241025,114600,1110080,5870,5870,5870,5870,0
20241025,114500,1110080,5870,5870,5870,5870,0
20241025,114400,1110080,5870,5870,5870,5870,0
20241025,114300,1110080,5870,5870,5870,5870,0
20241025,114200,1110080,5870,5870,5870,5870,0
20241025,114100,1110080,5870,5870,5870,5870,0
20241025,114000,1110080,5870,5870,5870,5870,0
20241025,113900,1110080,5870,5870,5870,5870,0
20241025,113800,1110080,5870,5870,5870,5870,0
20241025,113700,1110080,5870,5870,5870,5870,0
20241025,113600,1110080,5870,5870,5870,5870,0
20241025,113500,1110080,5870,5870,5870,5870,0
20241025,113400,1110080,5870,5870,5870,5870,0
20241025,113300,1110080,5870,5870,5870,5870,0
20241025,113200,1110080,5870,5870,5870,5870,0
20241025,113100,1110080,5870,5840,5870,5840,34
20241025,113000,910900,5870,5870,5870,5870,0
20241025,112900,910900,5870,5870,5870,5870,0
20241025,112800,910900,5870,5870,5870,5870,0
20241025,112700,910900,5870,5870,5870,5870,0
20241025,112600,910900,5870,5870,5870,5870,0
20241025,112500,910900,5870,5870,5870,5870,0
20241025,112400,910900,5870,5870,5870,5870,0
20241025,112300,910900,5870,5870,5870,5870,0
20241025,112200,910900,5870,5870,5870,5870,0
20241025,112100,910900,5870,5870,5870,5870,0
20241025,112000,910900,5870,5870,5870,5870,0
20241025,111900,910900,5870,5870,5870,5870,0
20241025,111800,910900,5870,5870,5870,5870,0
20241025,111700,910900,5870,5870,5870,5870,0
20241025,111600,910900,5870,5870,5870,5870,0
20241025,111500,910900,5870,5870,5870,5870,0
20241025,111400,910900,5870,5870,5870,5870,0
20241025,111300,910900,5870,5870,5870,5870,0
20241025,111200,910900,5870,5870,5870,5870,0
20241025,111100,910900,5870,5870,5870,5870,0
20241025,111000,910900,5870,5870,5870,5870,0
20241025,110900,910900,5870,5870,5870,5870,0
20241025,110800,910900,5870,5870,5870,5870,0
20241025,110700,910900,5870,5870,5870,5870,0
20241025,110600,910900,5870,5870,5870,5870,0
20241025,110500,910900,5870,5870,5870,5870,0
20241025,110400,910900,5870,5870,5870,5870,0
20241025,110300,910900,5870,5870,5870,5870,0
20241025,110200,910900,5870,5870,5870,5870,0
20241025,110100,910900,5870,5870,5870,5870,0
20241025,110000,910900,5870,5870,5870,5870,0
20241025,105900,910900,5870,5870,5870,5870,1
20241025,105800,905030,5770,5780,5780,5770,45
20241025,105700,645350,5790,5850,5850,5790,82
20241025,105600,169960,5860,5860,5860,5860,0
20241025,105500,169960,5860,5860,5860,5860,0
20241025,105400,169960,5860,5860,5860,5860,0
20241025,105300,169960,5860,5860,5860,5860,0
20241025,105200,169960,5860,5860,5860,5860,0
20241025,105100,169960,5860,5860,5860,5860,0
20241025,105000,169960,5860,5860,5860,5860,0
20241025,104900,169960,5860,5860,5860,5860,0
20241025,104800,169960,5860,5860,5860,5860,0
20241025,104700,169960,5860,5860,5860,5860,0
20241025,104600,169960,5860,5860,5860,5860,0
20241025,104500,169960,5860,5860,5860,5860,0
20241025,104400,169960,5860,5860,5860,5860,0
20241025,104300,169960,5860,5860,5860,5860,0
20241025,104200,169960,5860,5860,5860,5860,0
20241025,104100,169960,5860,5860,5860,5860,0
20241025,104000,169960,5860,5860,5860,5860,0
20241025,103900,169960,5860,5860,5860,5860,0
20241025,103800,169960,5860,5860,5860,5860,0
20241025,103700,169960,5860,5860,5860,5860,0
20241025,103600,169960,5860,5860,5860,5860,0
20241025,103500,169960,5860,5860,5860,5860,0
20241025,103400,169960,5860,5860,5860,5860,0
20241025,103300,169960,5860,5860,5860,5860,0
20241025,103200,169960,5860,5860,5860,5860,0
20241025,103100,169960,5860,5860,5860,5860,0
20241025,103000,169960,5860,5860,5860,5860,0
20241025,102900,169960,5860,5860,5860,5860,0
20241025,102800,169960,5860,5860,5860,5860,0
20241025,102700,169960,5860,5860,5860,5860,0
20241025,102600,169960,5860,5860,5860,5860,0
20241025,102500,169960,5860,5860,5860,5860,0
20241025,102400,169960,5860,5860,5860,5860,0
20241025,102300,169960,5860,5860,5860,5860,0
20241025,102200,169960,5860,5860,5860,5860,0
20241025,102100,169960,5860,5860,5860,5860,0
20241025,102000,169960,5860,5860,5860,5860,0
20241025,101900,169960,5860,5860,5860,5860,0
20241025,101800,169960,5860,5860,5860,5860,0
20241025,101700,169960,5860,5860,5860,5860,0
20241025,101600,169960,5860,5860,5860,5860,0
20241025,101500,169960,5860,5860,5860,5860,0
20241025,101400,169960,5860,5860,5860,5860,0
20241025,101300,169960,5860,5860,5860,5860,0
20241025,101200,169960,5860,5860,5860,5860,0
20241025,101100,169960,5860,5860,5860,5860,0
20241025,101000,169960,5860,5860,5860,5860,0
20241025,100900,169960,5860,5860,5860,5860,0
20241025,100800,169960,5860,5860,5860,5860,0
20241025,100700,169960,5860,5860,5860,5860,0
20241025,100600,169960,5860,5860,5860,5860,0
20241025,100500,169960,5860,5860,5860,5860,26
20241025,100400,17600,5860,5860,5860,5860,0
20241025,100300,17600,5860,5860,5860,5860,0
20241025,100200,17600,5860,5860,5860,5860,1
20241025,100100,11740,5870,5870,5870,5870,0
20241025,100000,11740,5870,5870,5870,5870,0
20241025,095900,11740,5870,5870,5870,5870,0
20241025,095800,11740,5870,5870,5870,5870,0
20241025,095700,11740,5870,5870,5870,5870,0
20241025,095600,11740,5870,5870,5870,5870,0
20241025,095500,11740,5870,5870,5870,5870,0
20241025,095400,11740,5870,5870,5870,5870,0
20241025,095300,11740,5870,5870,5870,5870,0
20241025,095200,11740,5870,5870,5870,5870,0
20241025,095100,11740,5870,5870,5870,5870,0
20241025,095000,11740,5870,5870,5870,5870,0
20241025,094900,11740,5870,5870,5870,5870,0
20241025,094800,11740,5870,5870,5870,5870,0
20241025,094700,11740,5870,5870,5870,5870,0
20241025,094600,11740,5870,5870,5870,5870,0
20241025,094500,11740,5870,5870,5870,5870,0
20241025,094400,11740,5870,5870,5870,5870,0
20241025,094300,11740,5870,5870,5870,5870,0
20241025,094200,11740,5870,5870,5870,5870,0
20241025,094100,11740,5870,5870,5870,5870,0
20241025,094000,11740,5870,5870,5870,5870,0
20241025,093900,11740,5870,5870,5870,5870,1
20241025,093800,5870,5870,5870,5870,5870,0
20241025,093700,5870,5870,5870,5870,5870,0
20241025,093600,5870,5870,5870,5870,5870,0
20241025,093500,5870,5870,5870,5870,5870,0
20241025,093400,5870,5870,5870,5870,5870,0
20241025,093300,5870,5870,5870,5870,5870,0
20241025,093200,5870,5870,5870,5870,5870,0
20241025,093100,5870,5870,5870,5870,5870,0
20241025,093000,5870,5870,5870,5870,5870,0
20241025,092900,5870,5870,5870,5870,5870,0
20241025,092800,5870,5870,5870,5870,5870,0
20241025,092700,5870,5870,5870,5870,5870,0
20241025,092600,5870,5870,5870,5870,5870,0
20241025,092500,5870,5870,5870,5870,5870,0
20241025,092400,5870,5870,5870,5870,5870,0
20241025,092300,5870,5870,5870,5870,5870,0
20241025,092200,5870,5870,5870,5870,5870,0
20241025,092100,5870,5870,5870,5870,5870,0
20241025,092000,5870,5870,5870,5870,5870,0
20241025,091900,5870,5870,5870,5870,5870,0
20241025,091800,5870,5870,5870,5870,5870,0
20241025,091700,5870,5870,5870,5870,5870,0
20241025,091600,5870,5870,5870,5870,5870,0
20241025,091500,5870,5870,5870,5870,5870,0
20241025,091400,5870,5870,5870,5870,5870,0
20241025,091300,5870,5870,5870,5870,5870,0
20241025,091200,5870,5870,5870,5870,5870,0
20241025,091100,5870,5870,5870,5870,5870,0
20241025,091000,5870,5870,5870,5870,5870,0
20241025,090900,5870,5870,5870,5870,5870,0
20241025,090800,5870,5870,5870,5870,5870,0
20241025,090700,5870,5870,5870,5870,5870,0
20241025,090600,5870,5870,5870,5870,5870,0
20241025,090500,5870,5870,5870,5870,5870,0
20241025,090400,5870,5870,5870,5870,5870,0
20241025,090300,5870,5870,5870,5870,5870,0
20241025,090200,5870,5870,5870,5870,5870,0
20241025,090100,5870,5870,5870,5870,5870,0
20241025,090000,5870,5870,5870,5870,5870,1