KissMeData/001070/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,183300,17964990,5970,5970,5970,5970,266
20240926,183200,17964990,5970,5970,5970,5970,0
20240926,183100,17964990,5970,5970,5970,5970,0
20240926,183000,17964990,5970,5970,5970,5970,0
20240926,182900,17964990,5970,5970,5970,5970,0
20240926,182800,17964990,5970,5970,5970,5970,0
20240926,182700,17964990,5970,5970,5970,5970,0
20240926,182600,17964990,5970,5970,5970,5970,0
20240926,182500,17964990,5970,5970,5970,5970,0
20240926,182400,17964990,5970,5970,5970,5970,0
20240926,182300,17964990,5970,5970,5970,5970,0
20240926,182200,17964990,5970,5970,5970,5970,0
20240926,182100,17964990,5970,5970,5970,5970,0
20240926,182000,17964990,5970,5970,5970,5970,0
20240926,181900,17964990,5970,5970,5970,5970,0
20240926,181800,17964990,5970,5970,5970,5970,0
20240926,181700,17964990,5970,5970,5970,5970,0
20240926,181600,17964990,5970,5970,5970,5970,0
20240926,181500,17964990,5970,5970,5970,5970,0
20240926,181400,17964990,5970,5970,5970,5970,0
20240926,181300,17964990,5970,5970,5970,5970,0
20240926,181200,17964990,5970,5970,5970,5970,0
20240926,181100,17964990,5970,5970,5970,5970,0
20240926,181000,17964990,5970,5970,5970,5970,0
20240926,180900,17964990,5970,5970,5970,5970,0
20240926,180800,17964990,5970,5970,5970,5970,0
20240926,180700,17964990,5970,5970,5970,5970,0
20240926,180600,17964990,5970,5970,5970,5970,0
20240926,180500,17964990,5970,5970,5970,5970,0
20240926,180400,17964990,5970,5970,5970,5970,0
20240926,180300,17964990,5970,5970,5970,5970,266
20240926,180200,17964990,5970,5970,5970,5970,0
20240926,180100,17964990,5970,5970,5970,5970,0
20240926,180000,17964990,5970,5970,5970,5970,0
20240926,175900,17964990,5970,5970,5970,5970,0
20240926,175800,17964990,5970,5970,5970,5970,0
20240926,175700,17964990,5970,5970,5970,5970,0
20240926,175600,17964990,5970,5970,5970,5970,0
20240926,175500,17964990,5970,5970,5970,5970,0
20240926,175400,17964990,5970,5970,5970,5970,0
20240926,175300,17964990,5970,5970,5970,5970,0
20240926,175200,17964990,5970,5970,5970,5970,0
20240926,175100,17964990,5970,5970,5970,5970,0
20240926,175000,17964990,5970,5970,5970,5970,0
20240926,174900,17964990,5970,5970,5970,5970,0
20240926,174800,17964990,5970,5970,5970,5970,0
20240926,174700,17964990,5970,5970,5970,5970,0
20240926,174600,17964990,5970,5970,5970,5970,0
20240926,174500,17964990,5970,5970,5970,5970,0
20240926,174400,17964990,5970,5970,5970,5970,0
20240926,174300,17964990,5970,5970,5970,5970,0
20240926,174200,17964990,5970,5970,5970,5970,0
20240926,174100,17964990,5970,5970,5970,5970,0
20240926,174000,17964990,5970,5970,5970,5970,0
20240926,173900,17964990,5970,5970,5970,5970,0
20240926,173800,17964990,5970,5970,5970,5970,0
20240926,173700,17964990,5970,5970,5970,5970,0
20240926,173600,17964990,5970,5970,5970,5970,0
20240926,173500,17964990,5970,5970,5970,5970,0
20240926,173400,17964990,5970,5970,5970,5970,0
20240926,173300,17964990,5970,5970,5970,5970,266
20240926,173200,17964990,5970,5970,5970,5970,0
20240926,173100,17964990,5970,5970,5970,5970,0
20240926,173000,17964990,5970,5970,5970,5970,0
20240926,172900,17964990,5970,5970,5970,5970,0
20240926,172800,17964990,5970,5970,5970,5970,0
20240926,172700,17964990,5970,5970,5970,5970,0
20240926,172600,17964990,5970,5970,5970,5970,0
20240926,172500,17964990,5970,5970,5970,5970,0
20240926,172400,17964990,5970,5970,5970,5970,0
20240926,172300,17964990,5970,5970,5970,5970,0
20240926,172200,17964990,5970,5970,5970,5970,0
20240926,172100,17964990,5970,5970,5970,5970,0
20240926,172000,17964990,5970,5970,5970,5970,0
20240926,171900,17964990,5970,5970,5970,5970,0
20240926,171800,17964990,5970,5970,5970,5970,0
20240926,171700,17964990,5970,5970,5970,5970,0
20240926,171600,17964990,5970,5970,5970,5970,0
20240926,171500,17964990,5970,5970,5970,5970,0
20240926,171400,17964990,5970,5970,5970,5970,0
20240926,171300,17964990,5970,5970,5970,5970,0
20240926,171200,17964990,5970,5970,5970,5970,0
20240926,171100,17964990,5970,5970,5970,5970,0
20240926,171000,17964990,5970,5970,5970,5970,0
20240926,170900,17964990,5970,5970,5970,5970,0
20240926,170800,17964990,5970,5970,5970,5970,0
20240926,170700,17964990,5970,5970,5970,5970,0
20240926,170600,17964990,5970,5970,5970,5970,0
20240926,170500,17964990,5970,5970,5970,5970,0
20240926,170400,17964990,5970,5970,5970,5970,0
20240926,170300,17964990,5970,5970,5970,5970,266
20240926,170200,17964990,5970,5970,5970,5970,0
20240926,170100,17964990,5970,5970,5970,5970,0
20240926,170000,17964990,5970,5970,5970,5970,0
20240926,165900,17964990,5970,5970,5970,5970,0
20240926,165800,17964990,5970,5970,5970,5970,0
20240926,165700,17964990,5970,5970,5970,5970,0
20240926,165600,17964990,5970,5970,5970,5970,0
20240926,165500,17964990,5970,5970,5970,5970,0
20240926,165400,17964990,5970,5970,5970,5970,0
20240926,165300,17964990,5970,5970,5970,5970,0
20240926,165200,17964990,5970,5970,5970,5970,0
20240926,165100,17964990,5970,5970,5970,5970,0
20240926,165000,17964990,5970,5970,5970,5970,0
20240926,164900,17964990,5970,5970,5970,5970,0
20240926,164800,17964990,5970,5970,5970,5970,0
20240926,164700,17964990,5970,5970,5970,5970,0
20240926,164600,17964990,5970,5970,5970,5970,0
20240926,164500,17964990,5970,5970,5970,5970,0
20240926,164400,17964990,5970,5970,5970,5970,0
20240926,164300,17964990,5970,5970,5970,5970,0
20240926,164200,17964990,5970,5970,5970,5970,0
20240926,164100,17964990,5970,5970,5970,5970,0
20240926,164000,17964990,5970,5970,5970,5970,0
20240926,163900,17964990,5970,5970,5970,5970,0
20240926,163800,17964990,5970,5970,5970,5970,0
20240926,163700,17964990,5970,5970,5970,5970,0
20240926,163600,17964990,5970,5970,5970,5970,0
20240926,163500,17964990,5970,5970,5970,5970,0
20240926,163400,17964990,5970,5970,5970,5970,0
20240926,163300,17964990,5970,5970,5970,5970,266
20240926,163200,17964990,5970,5970,5970,5970,0
20240926,163100,17964990,5970,5970,5970,5970,0
20240926,163000,17964990,5970,5970,5970,5970,0
20240926,162900,17964990,5970,5970,5970,5970,0
20240926,162800,17964990,5970,5970,5970,5970,0
20240926,162700,17964990,5970,5970,5970,5970,0
20240926,162600,17964990,5970,5970,5970,5970,0
20240926,162500,17964990,5970,5970,5970,5970,0
20240926,162400,17964990,5970,5970,5970,5970,0
20240926,162300,17964990,5970,5970,5970,5970,0
20240926,162200,17964990,5970,5970,5970,5970,0
20240926,162100,17964990,5970,5970,5970,5970,0
20240926,162000,17964990,5970,5970,5970,5970,0
20240926,161900,17964990,5970,5970,5970,5970,0
20240926,161800,17964990,5970,5970,5970,5970,0
20240926,161700,17964990,5970,5970,5970,5970,0
20240926,161600,17964990,5970,5970,5970,5970,0
20240926,161500,17964990,5970,5970,5970,5970,0
20240926,161400,17964990,5970,5970,5970,5970,0
20240926,161300,17964990,5970,5970,5970,5970,0
20240926,161200,17964990,5970,5970,5970,5970,0
20240926,161100,17964990,5970,5970,5970,5970,0
20240926,161000,17964990,5970,5970,5970,5970,0
20240926,160900,17964990,5970,5970,5970,5970,0
20240926,160800,17964990,5970,5970,5970,5970,0
20240926,160700,17964990,5970,5970,5970,5970,0
20240926,160600,17964990,5970,5970,5970,5970,0
20240926,160500,17964990,5970,5970,5970,5970,0
20240926,160400,17964990,5970,5970,5970,5970,0
20240926,160300,17964990,5970,5970,5970,5970,266
20240926,160200,17964990,5970,5970,5970,5970,0
20240926,160100,17964990,5970,5970,5970,5970,0
20240926,160000,17964990,5970,5970,5970,5970,0
20240926,155900,17964990,5970,5970,5970,5970,0
20240926,155800,17964990,5970,5970,5970,5970,0
20240926,155700,17964990,5970,5970,5970,5970,0
20240926,155600,17964990,5970,5970,5970,5970,0
20240926,155500,17964990,5970,5970,5970,5970,0
20240926,155400,17964990,5970,5970,5970,5970,0
20240926,155300,17964990,5970,5970,5970,5970,0
20240926,155200,17964990,5970,5970,5970,5970,0
20240926,155100,17964990,5970,5970,5970,5970,0
20240926,155000,17964990,5970,5970,5970,5970,0
20240926,154900,17964990,5970,5970,5970,5970,0
20240926,154800,17964990,5970,5970,5970,5970,0
20240926,154700,17964990,5970,5970,5970,5970,0
20240926,154600,17964990,5970,5970,5970,5970,0
20240926,154500,17964990,5970,5970,5970,5970,0
20240926,154400,17964990,5970,5970,5970,5970,0
20240926,154300,17964990,5970,5970,5970,5970,0
20240926,154200,17964990,5970,5970,5970,5970,0
20240926,154100,17964990,5970,5970,5970,5970,0
20240926,154000,17964990,5970,5970,5970,5970,0
20240926,153900,17964990,5970,5970,5970,5970,0
20240926,153800,17964990,5970,5970,5970,5970,0
20240926,153700,17964990,5970,5970,5970,5970,0
20240926,153600,17964990,5970,5970,5970,5970,0
20240926,153500,17964990,5970,5970,5970,5970,0
20240926,153400,17964990,5970,5970,5970,5970,0
20240926,153300,17964990,5970,5970,5970,5970,266
20240926,153200,17964990,5970,5970,5970,5970,0
20240926,153100,17964990,5970,5970,5970,5970,0
20240926,153000,17964990,5970,5970,5970,5970,266
20240926,152900,16376970,6060,6060,6060,6060,0
20240926,152800,16376970,6060,6060,6060,6060,0
20240926,152700,16376970,6060,6060,6060,6060,0
20240926,152600,16376970,6060,6060,6060,6060,0
20240926,152500,16376970,6060,6060,6060,6060,0
20240926,152400,16376970,6060,6060,6060,6060,0
20240926,152300,16376970,6060,6060,6060,6060,0
20240926,152200,16376970,6060,6060,6060,6060,0
20240926,152100,16376970,6060,6060,6060,6060,0
20240926,152000,16376970,6060,6060,6060,6060,0
20240926,151900,16376970,6060,6060,6060,6060,0
20240926,151800,16376970,6060,6060,6060,6060,0
20240926,151700,16376970,6060,6060,6060,6060,0
20240926,151600,16376970,6060,6060,6060,6060,0
20240926,151500,16376970,6060,6060,6060,6060,0
20240926,151400,16376970,6060,6060,6060,6060,1
20240926,151300,16370910,6050,6050,6050,6050,0
20240926,151200,16370910,6050,6050,6050,6050,0
20240926,151100,16370910,6050,6050,6050,6050,26
20240926,151000,16213610,6050,6050,6050,6050,39
20240926,150900,15977660,6070,6070,6070,6070,0
20240926,150800,15977660,6070,6070,6070,6070,0
20240926,150700,15977660,6070,6070,6070,6070,0
20240926,150600,15977660,6070,6070,6070,6070,0
20240926,150500,15977660,6070,6070,6070,6070,0
20240926,150400,15977660,6070,6070,6070,6070,0
20240926,150300,15977660,6070,6070,6070,6070,0
20240926,150200,15977660,6070,6070,6070,6070,0
20240926,150100,15977660,6070,6070,6070,6070,0
20240926,150000,15977660,6070,6070,6070,6070,0
20240926,145900,15977660,6070,6070,6070,6070,0
20240926,145800,15977660,6070,6070,6070,6070,0
20240926,145700,15977660,6070,6070,6070,6070,0
20240926,145600,15977660,6070,6070,6070,6070,0
20240926,145500,15977660,6070,6070,6070,6070,0
20240926,145400,15977660,6070,6070,6070,6070,0
20240926,145300,15977660,6070,6070,6070,6070,0
20240926,145200,15977660,6070,6070,6070,6070,1
20240926,145100,15971590,5990,5990,5990,5990,0
20240926,145000,15971590,5990,5990,5990,5990,0
20240926,144900,15971590,5990,6030,6030,5990,275
20240926,144800,14321610,6040,6040,6040,6040,0
20240926,144700,14321610,6040,6040,6040,6040,0
20240926,144600,14321610,6040,6040,6040,6040,137
20240926,144500,13494130,6070,6070,6070,6070,0
20240926,144400,13494130,6070,6070,6070,6070,0
20240926,144300,13494130,6070,6070,6070,6070,0
20240926,144200,13494130,6070,6070,6070,6070,0
20240926,144100,13494130,6070,6070,6070,6070,0
20240926,144000,13494130,6070,6070,6070,6070,0
20240926,143900,13494130,6070,6070,6070,6070,0
20240926,143800,13494130,6070,6070,6070,6070,0
20240926,143700,13494130,6070,6070,6070,6070,0
20240926,143600,13494130,6070,6070,6070,6070,50
20240926,143500,13190630,6070,6070,6070,6070,0
20240926,143400,13190630,6070,6070,6070,6070,0
20240926,143300,13190630,6070,6070,6070,6070,0
20240926,143200,13190630,6070,6070,6070,6070,0
20240926,143100,13190630,6070,6070,6070,6070,0
20240926,143000,13190630,6070,6070,6070,6070,0
20240926,142900,13190630,6070,6070,6070,6070,0
20240926,142800,13190630,6070,6070,6070,6070,0
20240926,142700,13190630,6070,6070,6070,6070,0
20240926,142600,13190630,6070,6070,6070,6070,0
20240926,142500,13190630,6070,6070,6070,6070,0
20240926,142400,13190630,6070,6070,6070,6070,0
20240926,142300,13190630,6070,6070,6070,6070,0
20240926,142200,13190630,6070,6070,6070,6070,0
20240926,142100,13190630,6070,6070,6070,6070,0
20240926,142000,13190630,6070,6070,6070,6070,0
20240926,141900,13190630,6070,6070,6070,6070,0
20240926,141800,13190630,6070,6070,6070,6070,0
20240926,141700,13190630,6070,6070,6070,6070,0
20240926,141600,13190630,6070,6070,6070,6070,0
20240926,141500,13190630,6070,6070,6070,6070,0
20240926,141400,13190630,6070,6070,6070,6070,0
20240926,141300,13190630,6070,6070,6070,6070,0
20240926,141200,13190630,6070,6070,6070,6070,0
20240926,141100,13190630,6070,6070,6070,6070,0
20240926,141000,13190630,6070,6070,6070,6070,0
20240926,140900,13190630,6070,6070,6070,6070,0
20240926,140800,13190630,6070,6070,6070,6070,0
20240926,140700,13190630,6070,6070,6070,6070,0
20240926,140600,13190630,6070,6070,6070,6070,0
20240926,140500,13190630,6070,6070,6070,6070,0
20240926,140400,13190630,6070,6070,6070,6070,0
20240926,140300,13190630,6070,6070,6070,6070,1
20240926,140200,13184560,6040,6040,6040,6040,0
20240926,140100,13184560,6040,6040,6040,6040,0
20240926,140000,13184560,6040,6040,6040,6040,0
20240926,135900,13184560,6040,6040,6040,6040,0
20240926,135800,13184560,6040,6040,6040,6040,0
20240926,135700,13184560,6040,6040,6040,6040,0
20240926,135600,13184560,6040,6040,6040,6040,0
20240926,135500,13184560,6040,6040,6040,6040,0
20240926,135400,13184560,6040,6040,6040,6040,0
20240926,135300,13184560,6040,6040,6040,6040,0
20240926,135200,13184560,6040,6040,6040,6040,0
20240926,135100,13184560,6040,6040,6040,6040,0
20240926,135000,13184560,6040,6040,6040,6040,0
20240926,134900,13184560,6040,6050,6050,6040,16
20240926,134800,13087870,6080,6080,6080,6080,0
20240926,134700,13087870,6080,6080,6080,6080,0
20240926,134600,13087870,6080,6080,6080,6080,0
20240926,134500,13087870,6080,6080,6080,6080,0
20240926,134400,13087870,6080,6080,6080,6080,0
20240926,134300,13087870,6080,6080,6080,6080,0
20240926,134200,13087870,6080,6080,6080,6080,0
20240926,134100,13087870,6080,6080,6080,6080,0
20240926,134000,13087870,6080,6080,6080,6080,0
20240926,133900,13087870,6080,6080,6080,6080,0
20240926,133800,13087870,6080,6080,6080,6080,0
20240926,133700,13087870,6080,6080,6080,6080,0
20240926,133600,13087870,6080,6080,6080,6080,0
20240926,133500,13087870,6080,6080,6080,6080,0
20240926,133400,13087870,6080,6080,6080,6080,0
20240926,133300,13087870,6080,6080,6080,6080,0
20240926,133200,13087870,6080,6080,6080,6080,0
20240926,133100,13087870,6080,6080,6080,6080,0
20240926,133000,13087870,6080,6080,6080,6080,0
20240926,132900,13087870,6080,6080,6080,6080,0
20240926,132800,13087870,6080,6080,6080,6080,0
20240926,132700,13087870,6080,6080,6080,6080,0
20240926,132600,13087870,6080,6080,6080,6080,0
20240926,132500,13087870,6080,6080,6080,6080,0
20240926,132400,13087870,6080,6080,6080,6080,0
20240926,132300,13087870,6080,6080,6080,6080,0
20240926,132200,13087870,6080,6080,6080,6080,0
20240926,132100,13087870,6080,6080,6080,6080,0
20240926,132000,13087870,6080,6080,6080,6080,0
20240926,131900,13087870,6080,6080,6080,6080,0
20240926,131800,13087870,6080,6080,6080,6080,0
20240926,131700,13087870,6080,6080,6080,6080,0
20240926,131600,13087870,6080,6080,6080,6080,0
20240926,131500,13087870,6080,6080,6080,6080,0
20240926,131400,13087870,6080,6080,6080,6080,0
20240926,131300,13087870,6080,6080,6080,6080,0
20240926,131200,13087870,6080,6080,6080,6080,0
20240926,131100,13087870,6080,6080,6080,6080,0
20240926,131000,13087870,6080,6080,6080,6080,0
20240926,130900,13087870,6080,6080,6080,6080,0
20240926,130800,13087870,6080,6080,6080,6080,0
20240926,130700,13087870,6080,6080,6080,6080,0
20240926,130600,13087870,6080,6080,6080,6080,0
20240926,130500,13087870,6080,6080,6080,6080,0
20240926,130400,13087870,6080,6080,6080,6080,0
20240926,130300,13087870,6080,6080,6080,6080,0
20240926,130200,13087870,6080,6080,6080,6080,0
20240926,130100,13087870,6080,6080,6080,6080,0
20240926,130000,13087870,6080,6080,6080,6080,0
20240926,125900,13087870,6080,6080,6080,6080,0
20240926,125800,13087870,6080,6080,6080,6080,0
20240926,125700,13087870,6080,6080,6080,6080,0
20240926,125600,13087870,6080,6080,6080,6080,0
20240926,125500,13087870,6080,6080,6080,6080,0
20240926,125400,13087870,6080,6080,6080,6080,0
20240926,125300,13087870,6080,6080,6080,6080,0
20240926,125200,13087870,6080,6080,6080,6080,0
20240926,125100,13087870,6080,6080,6080,6080,0
20240926,125000,13087870,6080,6080,6080,6080,0
20240926,124900,13087870,6080,6080,6080,6080,0
20240926,124800,13087870,6080,6080,6080,6080,0
20240926,124700,13087870,6080,6080,6080,6080,0
20240926,124600,13087870,6080,6080,6080,6080,0
20240926,124500,13087870,6080,6080,6080,6080,0
20240926,124400,13087870,6080,6080,6080,6080,121
20240926,124300,12352190,6080,6080,6080,6080,35
20240926,124200,12139390,6080,6060,6080,6060,994
20240926,124100,6098030,6050,6050,6050,6050,0
20240926,124000,6098030,6050,6050,6050,6050,0
20240926,123900,6098030,6050,6050,6050,6050,5
20240926,123800,6067780,6050,6050,6050,6050,0
20240926,123700,6067780,6050,6050,6050,6050,0
20240926,123600,6067780,6050,6050,6050,6050,0
20240926,123500,6067780,6050,6050,6050,6050,0
20240926,123400,6067780,6050,6050,6050,6050,0
20240926,123300,6067780,6050,6050,6050,6050,0
20240926,123200,6067780,6050,6050,6050,6050,0
20240926,123100,6067780,6050,6050,6050,6050,0
20240926,123000,6067780,6050,6050,6050,6050,0
20240926,122900,6067780,6050,6050,6050,6050,0
20240926,122800,6067780,6050,6050,6050,6050,0
20240926,122700,6067780,6050,6050,6050,6050,0
20240926,122600,6067780,6050,6050,6050,6050,5
20240926,122500,6037530,6050,6050,6050,6050,0
20240926,122400,6037530,6050,6050,6050,6050,0
20240926,122300,6037530,6050,6050,6050,6050,7
20240926,122200,5995180,6050,6050,6050,6050,0
20240926,122100,5995180,6050,6050,6050,6050,0
20240926,122000,5995180,6050,6050,6050,6050,0
20240926,121900,5995180,6050,6050,6050,6050,0
20240926,121800,5995180,6050,6050,6050,6050,51
20240926,121700,5686630,6080,6080,6080,6080,0
20240926,121600,5686630,6080,6080,6080,6080,0
20240926,121500,5686630,6080,6080,6080,6080,0
20240926,121400,5686630,6080,6080,6080,6080,0
20240926,121300,5686630,6080,6080,6080,6080,0
20240926,121200,5686630,6080,6080,6080,6080,0
20240926,121100,5686630,6080,6080,6080,6080,0
20240926,121000,5686630,6080,6080,6080,6080,0
20240926,120900,5686630,6080,6080,6080,6080,0
20240926,120800,5686630,6080,6080,6080,6080,0
20240926,120700,5686630,6080,6080,6080,6080,0
20240926,120600,5686630,6080,6080,6080,6080,0
20240926,120500,5686630,6080,6080,6080,6080,0
20240926,120400,5686630,6080,6080,6080,6080,0
20240926,120300,5686630,6080,6080,6080,6080,0
20240926,120200,5686630,6080,6080,6080,6080,0
20240926,120100,5686630,6080,6080,6080,6080,0
20240926,120000,5686630,6080,6080,6080,6080,0
20240926,115900,5686630,6080,6080,6080,6080,0
20240926,115800,5686630,6080,6080,6080,6080,0
20240926,115700,5686630,6080,6080,6080,6080,0
20240926,115600,5686630,6080,6080,6080,6080,0
20240926,115500,5686630,6080,6080,6080,6080,0
20240926,115400,5686630,6080,6080,6080,6080,0
20240926,115300,5686630,6080,6080,6080,6080,0
20240926,115200,5686630,6080,6080,6080,6080,0
20240926,115100,5686630,6080,6080,6080,6080,0
20240926,115000,5686630,6080,6080,6080,6080,0
20240926,114900,5686630,6080,6080,6080,6080,0
20240926,114800,5686630,6080,6080,6080,6080,0
20240926,114700,5686630,6080,6080,6080,6080,0
20240926,114600,5686630,6080,6080,6080,6080,0
20240926,114500,5686630,6080,6080,6080,6080,0
20240926,114400,5686630,6080,6080,6080,6080,0
20240926,114300,5686630,6080,6080,6080,6080,0
20240926,114200,5686630,6080,6080,6080,6080,0
20240926,114100,5686630,6080,6080,6080,6080,0
20240926,114000,5686630,6080,6080,6080,6080,0
20240926,113900,5686630,6080,6080,6080,6080,0
20240926,113800,5686630,6080,6080,6080,6080,0
20240926,113700,5686630,6080,6080,6080,6080,0
20240926,113600,5686630,6080,6080,6080,6080,0
20240926,113500,5686630,6080,6080,6080,6080,0
20240926,113400,5686630,6080,6080,6080,6080,0
20240926,113300,5686630,6080,6080,6080,6080,0
20240926,113200,5686630,6080,6070,6080,6070,70
20240926,113100,5261110,6070,6070,6070,6070,50
20240926,113000,4957610,6070,6070,6070,6070,0
20240926,112900,4957610,6070,6070,6070,6070,0
20240926,112800,4957610,6070,6070,6070,6070,0
20240926,112700,4957610,6070,6070,6070,6070,0
20240926,112600,4957610,6070,6070,6070,6070,41
20240926,112500,4708740,6070,6070,6070,6070,0
20240926,112400,4708740,6070,6070,6070,6070,0
20240926,112300,4708740,6070,6070,6070,6070,0
20240926,112200,4708740,6070,6070,6070,6070,0
20240926,112100,4708740,6070,6070,6070,6070,0
20240926,112000,4708740,6070,6070,6070,6070,0
20240926,111900,4708740,6070,6070,6070,6070,0
20240926,111800,4708740,6070,6070,6070,6070,0
20240926,111700,4708740,6070,6070,6070,6070,0
20240926,111600,4708740,6070,6070,6070,6070,0
20240926,111500,4708740,6070,6070,6070,6070,0
20240926,111400,4708740,6070,6070,6070,6070,0
20240926,111300,4708740,6070,6070,6070,6070,0
20240926,111200,4708740,6070,6070,6070,6070,0
20240926,111100,4708740,6070,6070,6070,6070,0
20240926,111000,4708740,6070,6070,6070,6070,0
20240926,110900,4708740,6070,6070,6070,6070,0
20240926,110800,4708740,6070,6070,6070,6070,0
20240926,110700,4708740,6070,6070,6070,6070,0
20240926,110600,4708740,6070,6070,6070,6070,0
20240926,110500,4708740,6070,6070,6070,6070,0
20240926,110400,4708740,6070,6070,6070,6070,0
20240926,110300,4708740,6070,6070,6070,6070,1
20240926,110200,4702670,6060,6060,6060,6060,0
20240926,110100,4702670,6060,6060,6060,6060,0
20240926,110000,4702670,6060,6060,6060,6060,0
20240926,105900,4702670,6060,6060,6060,6060,0
20240926,105800,4702670,6060,6060,6060,6060,0
20240926,105700,4702670,6060,6060,6060,6060,0
20240926,105600,4702670,6060,6060,6060,6060,0
20240926,105500,4702670,6060,6060,6060,6060,0
20240926,105400,4702670,6060,6060,6060,6060,0
20240926,105300,4702670,6060,6060,6060,6060,0
20240926,105200,4702670,6060,6060,6060,6060,0
20240926,105100,4702670,6060,6060,6060,6060,0
20240926,105000,4702670,6060,6060,6060,6060,0
20240926,104900,4702670,6060,6040,6060,6040,4
20240926,104800,4678460,6030,6030,6030,6030,0
20240926,104700,4678460,6030,6030,6030,6030,2
20240926,104600,4666400,6010,6010,6010,6010,0
20240926,104500,4666400,6010,6010,6010,6010,0
20240926,104400,4666400,6010,6010,6010,6010,0
20240926,104300,4666400,6010,6010,6010,6010,0
20240926,104200,4666400,6010,6010,6010,6010,0
20240926,104100,4666400,6010,6010,6010,6010,0
20240926,104000,4666400,6010,6010,6010,6010,0
20240926,103900,4666400,6010,6010,6010,6010,0
20240926,103800,4666400,6010,6010,6010,6010,0
20240926,103700,4666400,6010,6010,6010,6010,0
20240926,103600,4666400,6010,6040,6040,6010,37
20240926,103500,4443810,6080,6080,6080,6080,0
20240926,103400,4443810,6080,6080,6080,6080,0
20240926,103300,4443810,6080,6080,6080,6080,0
20240926,103200,4443810,6080,6080,6080,6080,0
20240926,103100,4443810,6080,6080,6080,6080,0
20240926,103000,4443810,6080,6080,6080,6080,0
20240926,102900,4443810,6080,6080,6080,6080,0
20240926,102800,4443810,6080,6080,6080,6080,0
20240926,102700,4443810,6080,6080,6080,6080,0
20240926,102600,4443810,6080,6080,6080,6080,0
20240926,102500,4443810,6080,6080,6080,6080,0
20240926,102400,4443810,6080,6080,6080,6080,0
20240926,102300,4443810,6080,6080,6080,6080,0
20240926,102200,4443810,6080,6080,6080,6080,0
20240926,102100,4443810,6080,6080,6080,6080,0
20240926,102000,4443810,6080,6080,6080,6080,0
20240926,101900,4443810,6080,6080,6080,6080,0
20240926,101800,4443810,6080,6080,6080,6080,0
20240926,101700,4443810,6080,6080,6080,6080,0
20240926,101600,4443810,6080,6080,6080,6080,0
20240926,101500,4443810,6080,6080,6080,6080,0
20240926,101400,4443810,6080,6080,6080,6080,0
20240926,101300,4443810,6080,6080,6080,6080,0
20240926,101200,4443810,6080,6080,6080,6080,0
20240926,101100,4443810,6080,6080,6080,6080,0
20240926,101000,4443810,6080,6080,6080,6080,0
20240926,100900,4443810,6080,6080,6080,6080,0
20240926,100800,4443810,6080,6080,6080,6080,0
20240926,100700,4443810,6080,6080,6080,6080,0
20240926,100600,4443810,6080,6080,6080,6080,0
20240926,100500,4443810,6080,6080,6080,6080,0
20240926,100400,4443810,6080,6080,6080,6080,0
20240926,100300,4443810,6080,6080,6080,6080,0
20240926,100200,4443810,6080,6080,6080,6080,0
20240926,100100,4443810,6080,6080,6080,6080,0
20240926,100000,4443810,6080,6080,6080,6080,0
20240926,095900,4443810,6080,6080,6080,6080,0
20240926,095800,4443810,6080,6080,6080,6080,0
20240926,095700,4443810,6080,6080,6080,6080,0
20240926,095600,4443810,6080,6080,6080,6080,0
20240926,095500,4443810,6080,6080,6080,6080,0
20240926,095400,4443810,6080,6080,6080,6080,0
20240926,095300,4443810,6080,6080,6080,6080,0
20240926,095200,4443810,6080,6080,6080,6080,0
20240926,095100,4443810,6080,6080,6080,6080,0
20240926,095000,4443810,6080,6080,6080,6080,0
20240926,094900,4443810,6080,6080,6080,6080,0
20240926,094800,4443810,6080,6080,6080,6080,0
20240926,094700,4443810,6080,6080,6080,6080,0
20240926,094600,4443810,6080,6080,6080,6080,0
20240926,094500,4443810,6080,6080,6080,6080,0
20240926,094400,4443810,6080,6080,6080,6080,0
20240926,094300,4443810,6080,6080,6080,6080,0
20240926,094200,4443810,6080,6080,6080,6080,0
20240926,094100,4443810,6080,6080,6080,6080,0
20240926,094000,4443810,6080,6080,6080,6080,0
20240926,093900,4443810,6080,6080,6080,6080,0
20240926,093800,4443810,6080,6080,6080,6080,0
20240926,093700,4443810,6080,6080,6080,6080,0
20240926,093600,4443810,6080,6070,6080,6070,3
20240926,093500,4425590,6050,6050,6050,6050,0
20240926,093400,4425590,6050,6050,6050,6050,0
20240926,093300,4425590,6050,6060,6060,6050,2
20240926,093200,4413480,6080,6080,6080,6080,0
20240926,093100,4413480,6080,6080,6080,6080,0
20240926,093000,4413480,6080,6080,6080,6080,0
20240926,092900,4413480,6080,6080,6080,6080,0
20240926,092800,4413480,6080,6080,6080,6080,0
20240926,092700,4413480,6080,6080,6080,6080,0
20240926,092600,4413480,6080,6080,6080,6080,0
20240926,092500,4413480,6080,6080,6080,6080,0
20240926,092400,4413480,6080,6080,6080,6080,0
20240926,092300,4413480,6080,6070,6080,6030,529
20240926,092200,1214660,6090,6090,6090,6090,1
20240926,092100,1208570,6070,6070,6070,6070,5
20240926,092000,1178220,6100,6090,6100,6080,34
20240926,091900,971410,6090,6090,6090,6090,0
20240926,091800,971410,6090,6090,6090,6090,1
20240926,091700,965320,6100,6100,6100,6100,0
20240926,091600,965320,6100,6100,6100,6100,0
20240926,091500,965320,6100,6100,6100,6100,0
20240926,091400,965320,6100,6100,6100,6100,0
20240926,091300,965320,6100,6090,6100,6090,21
20240926,091200,837420,6100,6100,6100,6100,0
20240926,091100,837420,6100,6100,6100,6100,0
20240926,091000,837420,6100,6100,6100,6100,0
20240926,090900,837420,6100,6100,6100,6100,0
20240926,090800,837420,6100,6100,6100,6100,2
20240926,090700,825220,6100,6100,6100,6100,0
20240926,090600,825220,6100,6100,6100,6100,1
20240926,090500,819120,6110,6110,6110,6110,0
20240926,090400,819120,6110,6110,6110,6110,0
20240926,090300,819120,6110,6110,6110,6110,0
20240926,090200,819120,6110,6110,6110,6110,0
20240926,090100,819120,6110,6090,6110,6050,82
20240926,090000,322190,6110,6060,6110,6060,53