KissMeData/087600/min/candle-20241008.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241008,201000,25520950,7390,7390,7390,7390,25
20241008,200900,25520950,7390,7390,7390,7390,0
20241008,200800,25520950,7390,7390,7390,7390,0
20241008,200700,25520950,7390,7390,7390,7390,0
20241008,200600,25520950,7390,7390,7390,7390,0
20241008,200500,25520950,7390,7390,7390,7390,0
20241008,200400,25520950,7390,7390,7390,7390,0
20241008,200300,25520950,7390,7390,7390,7390,0
20241008,200200,25520950,7390,7390,7390,7390,0
20241008,200100,25520950,7390,7390,7390,7390,0
20241008,200000,25520950,7390,7390,7390,7390,0
20241008,195900,25520950,7390,7390,7390,7390,0
20241008,195800,25520950,7390,7390,7390,7390,0
20241008,195700,25520950,7390,7390,7390,7390,0
20241008,195600,25520950,7390,7390,7390,7390,0
20241008,195500,25520950,7390,7390,7390,7390,0
20241008,195400,25520950,7390,7390,7390,7390,0
20241008,195300,25520950,7390,7390,7390,7390,0
20241008,195200,25520950,7390,7390,7390,7390,0
20241008,195100,25520950,7390,7390,7390,7390,0
20241008,195000,25520950,7390,7390,7390,7390,0
20241008,194900,25520950,7390,7390,7390,7390,0
20241008,194800,25520950,7390,7390,7390,7390,0
20241008,194700,25520950,7390,7390,7390,7390,0
20241008,194600,25520950,7390,7390,7390,7390,0
20241008,194500,25520950,7390,7390,7390,7390,0
20241008,194400,25520950,7390,7390,7390,7390,0
20241008,194300,25520950,7390,7390,7390,7390,0
20241008,194200,25520950,7390,7390,7390,7390,0
20241008,194100,25520950,7390,7390,7390,7390,0
20241008,194000,25520950,7390,7390,7390,7390,25
20241008,193900,25520950,7390,7390,7390,7390,0
20241008,193800,25520950,7390,7390,7390,7390,0
20241008,193700,25520950,7390,7390,7390,7390,0
20241008,193600,25520950,7390,7390,7390,7390,0
20241008,193500,25520950,7390,7390,7390,7390,0
20241008,193400,25520950,7390,7390,7390,7390,0
20241008,193300,25520950,7390,7390,7390,7390,0
20241008,193200,25520950,7390,7390,7390,7390,0
20241008,193100,25520950,7390,7390,7390,7390,0
20241008,193000,25520950,7390,7390,7390,7390,0
20241008,192900,25520950,7390,7390,7390,7390,0
20241008,192800,25520950,7390,7390,7390,7390,0
20241008,192700,25520950,7390,7390,7390,7390,0
20241008,192600,25520950,7390,7390,7390,7390,0
20241008,192500,25520950,7390,7390,7390,7390,0
20241008,192400,25520950,7390,7390,7390,7390,0
20241008,192300,25520950,7390,7390,7390,7390,0
20241008,192200,25520950,7390,7390,7390,7390,0
20241008,192100,25520950,7390,7390,7390,7390,0
20241008,192000,25520950,7390,7390,7390,7390,0
20241008,191900,25520950,7390,7390,7390,7390,0
20241008,191800,25520950,7390,7390,7390,7390,0
20241008,191700,25520950,7390,7390,7390,7390,0
20241008,191600,25520950,7390,7390,7390,7390,0
20241008,191500,25520950,7390,7390,7390,7390,0
20241008,191400,25520950,7390,7390,7390,7390,0
20241008,191300,25520950,7390,7390,7390,7390,0
20241008,191200,25520950,7390,7390,7390,7390,0
20241008,191100,25520950,7390,7390,7390,7390,0
20241008,191000,25520950,7390,7390,7390,7390,25
20241008,190900,25520950,7390,7390,7390,7390,0
20241008,190800,25520950,7390,7390,7390,7390,0
20241008,190700,25520950,7390,7390,7390,7390,0
20241008,190600,25520950,7390,7390,7390,7390,0
20241008,190500,25520950,7390,7390,7390,7390,0
20241008,190400,25520950,7390,7390,7390,7390,0
20241008,190300,25520950,7390,7390,7390,7390,0
20241008,190200,25520950,7390,7390,7390,7390,0
20241008,190100,25520950,7390,7390,7390,7390,0
20241008,190000,25520950,7390,7390,7390,7390,0
20241008,185900,25520950,7390,7390,7390,7390,0
20241008,185800,25520950,7390,7390,7390,7390,0
20241008,185700,25520950,7390,7390,7390,7390,0
20241008,185600,25520950,7390,7390,7390,7390,0
20241008,185500,25520950,7390,7390,7390,7390,0
20241008,185400,25520950,7390,7390,7390,7390,0
20241008,185300,25520950,7390,7390,7390,7390,0
20241008,185200,25520950,7390,7390,7390,7390,0
20241008,185100,25520950,7390,7390,7390,7390,0
20241008,185000,25520950,7390,7390,7390,7390,0
20241008,184900,25520950,7390,7390,7390,7390,0
20241008,184800,25520950,7390,7390,7390,7390,0
20241008,184700,25520950,7390,7390,7390,7390,0
20241008,184600,25520950,7390,7390,7390,7390,0
20241008,184500,25520950,7390,7390,7390,7390,0
20241008,184400,25520950,7390,7390,7390,7390,0
20241008,184300,25520950,7390,7390,7390,7390,0
20241008,184200,25520950,7390,7390,7390,7390,0
20241008,184100,25520950,7390,7390,7390,7390,0
20241008,184000,25520950,7390,7390,7390,7390,25
20241008,183900,25520950,7390,7390,7390,7390,0
20241008,183800,25520950,7390,7390,7390,7390,0
20241008,183700,25520950,7390,7390,7390,7390,0
20241008,183600,25520950,7390,7390,7390,7390,0
20241008,183500,25520950,7390,7390,7390,7390,0
20241008,183400,25520950,7390,7390,7390,7390,0
20241008,183300,25520950,7390,7390,7390,7390,0
20241008,183200,25520950,7390,7390,7390,7390,0
20241008,183100,25520950,7390,7390,7390,7390,0
20241008,183000,25520950,7390,7390,7390,7390,0
20241008,182900,25520950,7390,7390,7390,7390,0
20241008,182800,25520950,7390,7390,7390,7390,0
20241008,182700,25520950,7390,7390,7390,7390,0
20241008,182600,25520950,7390,7390,7390,7390,0
20241008,182500,25520950,7390,7390,7390,7390,0
20241008,182400,25520950,7390,7390,7390,7390,0
20241008,182300,25520950,7390,7390,7390,7390,0
20241008,182200,25520950,7390,7390,7390,7390,0
20241008,182100,25520950,7390,7390,7390,7390,0
20241008,182000,25520950,7390,7390,7390,7390,0
20241008,181900,25520950,7390,7390,7390,7390,0
20241008,181800,25520950,7390,7390,7390,7390,0
20241008,181700,25520950,7390,7390,7390,7390,0
20241008,181600,25520950,7390,7390,7390,7390,0
20241008,181500,25520950,7390,7390,7390,7390,0
20241008,181400,25520950,7390,7390,7390,7390,0
20241008,181300,25520950,7390,7390,7390,7390,0
20241008,181200,25520950,7390,7390,7390,7390,0
20241008,181100,25520950,7390,7390,7390,7390,0
20241008,181000,25520950,7390,7390,7390,7390,25
20241008,180900,25520950,7390,7390,7390,7390,0
20241008,180800,25520950,7390,7390,7390,7390,0
20241008,180700,25520950,7390,7390,7390,7390,0
20241008,180600,25520950,7390,7390,7390,7390,0
20241008,180500,25520950,7390,7390,7390,7390,0
20241008,180400,25520950,7390,7390,7390,7390,0
20241008,180300,25520950,7390,7390,7390,7390,0
20241008,180200,25520950,7390,7390,7390,7390,0
20241008,180100,25520950,7390,7390,7390,7390,0
20241008,180000,25520950,7390,7390,7390,7390,0
20241008,175900,25520950,7390,7390,7390,7390,0
20241008,175800,25520950,7390,7390,7390,7390,0
20241008,175700,25520950,7390,7390,7390,7390,0
20241008,175600,25520950,7390,7390,7390,7390,0
20241008,175500,25520950,7390,7390,7390,7390,0
20241008,175400,25520950,7390,7390,7390,7390,0
20241008,175300,25520950,7390,7390,7390,7390,0
20241008,175200,25520950,7390,7390,7390,7390,0
20241008,175100,25520950,7390,7390,7390,7390,0
20241008,175000,25520950,7390,7390,7390,7390,0
20241008,174900,25520950,7390,7390,7390,7390,0
20241008,174800,25520950,7390,7390,7390,7390,0
20241008,174700,25520950,7390,7390,7390,7390,0
20241008,174600,25520950,7390,7390,7390,7390,0
20241008,174500,25520950,7390,7390,7390,7390,0
20241008,174400,25520950,7390,7390,7390,7390,0
20241008,174300,25520950,7390,7390,7390,7390,0
20241008,174200,25520950,7390,7390,7390,7390,0
20241008,174100,25520950,7390,7390,7390,7390,0
20241008,174000,25520950,7390,7390,7390,7390,25
20241008,173900,25520950,7390,7390,7390,7390,0
20241008,173800,25520950,7390,7390,7390,7390,0
20241008,173700,25520950,7390,7390,7390,7390,0
20241008,173600,25520950,7390,7390,7390,7390,0
20241008,173500,25520950,7390,7390,7390,7390,0
20241008,173400,25520950,7390,7390,7390,7390,0
20241008,173300,25520950,7390,7390,7390,7390,0
20241008,173200,25520950,7390,7390,7390,7390,0
20241008,173100,25520950,7390,7390,7390,7390,0
20241008,173000,25520950,7390,7390,7390,7390,0
20241008,172900,25520950,7390,7390,7390,7390,0
20241008,172800,25520950,7390,7390,7390,7390,0
20241008,172700,25520950,7390,7390,7390,7390,0
20241008,172600,25520950,7390,7390,7390,7390,0
20241008,172500,25520950,7390,7390,7390,7390,0
20241008,172400,25520950,7390,7390,7390,7390,0
20241008,172300,25520950,7390,7390,7390,7390,0
20241008,172200,25520950,7390,7390,7390,7390,0
20241008,172100,25520950,7390,7390,7390,7390,0
20241008,172000,25520950,7390,7390,7390,7390,0
20241008,171900,25520950,7390,7390,7390,7390,0
20241008,171800,25520950,7390,7390,7390,7390,0
20241008,171700,25520950,7390,7390,7390,7390,0
20241008,171600,25520950,7390,7390,7390,7390,0
20241008,171500,25520950,7390,7390,7390,7390,0
20241008,171400,25520950,7390,7390,7390,7390,0
20241008,171300,25520950,7390,7390,7390,7390,0
20241008,171200,25520950,7390,7390,7390,7390,0
20241008,171100,25520950,7390,7390,7390,7390,0
20241008,171000,25520950,7390,7390,7390,7390,25
20241008,170900,25520950,7390,7390,7390,7390,0
20241008,170800,25520950,7390,7390,7390,7390,0
20241008,170700,25520950,7390,7390,7390,7390,0
20241008,170600,25520950,7390,7390,7390,7390,0
20241008,170500,25520950,7390,7390,7390,7390,0
20241008,170400,25520950,7390,7390,7390,7390,0
20241008,170300,25520950,7390,7390,7390,7390,0
20241008,170200,25520950,7390,7390,7390,7390,0
20241008,170100,25520950,7390,7390,7390,7390,0
20241008,170000,25520950,7390,7390,7390,7390,0
20241008,165900,25520950,7390,7390,7390,7390,0
20241008,165800,25520950,7390,7390,7390,7390,0
20241008,165700,25520950,7390,7390,7390,7390,0
20241008,165600,25520950,7390,7390,7390,7390,0
20241008,165500,25520950,7390,7390,7390,7390,0
20241008,165400,25520950,7390,7390,7390,7390,0
20241008,165300,25520950,7390,7390,7390,7390,0
20241008,165200,25520950,7390,7390,7390,7390,0
20241008,165100,25520950,7390,7390,7390,7390,0
20241008,165000,25520950,7390,7390,7390,7390,0
20241008,164900,25520950,7390,7390,7390,7390,0
20241008,164800,25520950,7390,7390,7390,7390,0
20241008,164700,25520950,7390,7390,7390,7390,0
20241008,164600,25520950,7390,7390,7390,7390,0
20241008,164500,25520950,7390,7390,7390,7390,0
20241008,164400,25520950,7390,7390,7390,7390,0
20241008,164300,25520950,7390,7390,7390,7390,0
20241008,164200,25520950,7390,7390,7390,7390,0
20241008,164100,25520950,7390,7390,7390,7390,0
20241008,164000,25520950,7390,7390,7390,7390,25
20241008,163900,25520950,7390,7390,7390,7390,0
20241008,163800,25520950,7390,7390,7390,7390,0
20241008,163700,25520950,7390,7390,7390,7390,0
20241008,163600,25520950,7390,7390,7390,7390,0
20241008,163500,25520950,7390,7390,7390,7390,0
20241008,163400,25520950,7390,7390,7390,7390,0
20241008,163300,25520950,7390,7390,7390,7390,0
20241008,163200,25520950,7390,7390,7390,7390,0
20241008,163100,25520950,7390,7390,7390,7390,0
20241008,163000,25520950,7390,7390,7390,7390,0
20241008,162900,25520950,7390,7390,7390,7390,0
20241008,162800,25520950,7390,7390,7390,7390,0
20241008,162700,25520950,7390,7390,7390,7390,0
20241008,162600,25520950,7390,7390,7390,7390,0
20241008,162500,25520950,7390,7390,7390,7390,0
20241008,162400,25520950,7390,7390,7390,7390,0
20241008,162300,25520950,7390,7390,7390,7390,0
20241008,162200,25520950,7390,7390,7390,7390,0
20241008,162100,25520950,7390,7390,7390,7390,0
20241008,162000,25520950,7390,7390,7390,7390,0
20241008,161900,25520950,7390,7390,7390,7390,0
20241008,161800,25520950,7390,7390,7390,7390,0
20241008,161700,25520950,7390,7390,7390,7390,0
20241008,161600,25520950,7390,7390,7390,7390,0
20241008,161500,25520950,7390,7390,7390,7390,0
20241008,161400,25520950,7390,7390,7390,7390,0
20241008,161300,25520950,7390,7390,7390,7390,0
20241008,161200,25520950,7390,7390,7390,7390,0
20241008,161100,25520950,7390,7390,7390,7390,0
20241008,161000,25520950,7390,7390,7390,7390,25
20241008,160900,25520950,7390,7390,7390,7390,0
20241008,160800,25520950,7390,7390,7390,7390,0
20241008,160700,25520950,7390,7390,7390,7390,0
20241008,160600,25520950,7390,7390,7390,7390,0
20241008,160500,25520950,7390,7390,7390,7390,0
20241008,160400,25520950,7390,7390,7390,7390,0
20241008,160300,25520950,7390,7390,7390,7390,0
20241008,160200,25520950,7390,7390,7390,7390,0
20241008,160100,25520950,7390,7390,7390,7390,0
20241008,160000,25520950,7390,7390,7390,7390,0
20241008,155900,25520950,7390,7390,7390,7390,0
20241008,155800,25520950,7390,7390,7390,7390,0
20241008,155700,25520950,7390,7390,7390,7390,0
20241008,155600,25520950,7390,7390,7390,7390,0
20241008,155500,25520950,7390,7390,7390,7390,0
20241008,155400,25520950,7390,7390,7390,7390,0
20241008,155300,25520950,7390,7390,7390,7390,0
20241008,155200,25520950,7390,7390,7390,7390,0
20241008,155100,25520950,7390,7390,7390,7390,0
20241008,155000,25520950,7390,7390,7390,7390,0
20241008,154900,25520950,7390,7390,7390,7390,0
20241008,154800,25520950,7390,7390,7390,7390,0
20241008,154700,25520950,7390,7390,7390,7390,0
20241008,154600,25520950,7390,7390,7390,7390,0
20241008,154500,25520950,7390,7390,7390,7390,0
20241008,154400,25520950,7390,7390,7390,7390,0
20241008,154300,25520950,7390,7390,7390,7390,0
20241008,154200,25520950,7390,7390,7390,7390,0
20241008,154100,25520950,7390,7390,7390,7390,0
20241008,154000,25520950,7390,7390,7390,7390,25
20241008,153900,25520950,7390,7390,7390,7390,0
20241008,153800,25520950,7390,7390,7390,7390,0
20241008,153700,25520950,7390,7390,7390,7390,0
20241008,153600,25520950,7390,7390,7390,7390,0
20241008,153500,25520950,7390,7390,7390,7390,0
20241008,153400,25520950,7390,7390,7390,7390,0
20241008,153300,25520950,7390,7390,7390,7390,0
20241008,153200,25520950,7390,7390,7390,7390,0
20241008,153100,25520950,7390,7390,7390,7390,0
20241008,153000,25520950,7390,7390,7390,7390,25
20241008,152900,25336200,7340,7340,7340,7340,0
20241008,152800,25336200,7340,7340,7340,7340,0
20241008,152700,25336200,7340,7340,7340,7340,0
20241008,152600,25336200,7340,7340,7340,7340,0
20241008,152500,25336200,7340,7340,7340,7340,0
20241008,152400,25336200,7340,7340,7340,7340,0
20241008,152300,25336200,7340,7340,7340,7340,0
20241008,152200,25336200,7340,7340,7340,7340,0
20241008,152100,25336200,7340,7340,7340,7340,0
20241008,152000,25336200,7340,7340,7340,7340,0
20241008,151900,25336200,7340,7390,7390,7340,11
20241008,151800,25255010,7340,7340,7340,7340,0
20241008,151700,25255010,7340,7340,7340,7340,0
20241008,151600,25255010,7340,7340,7340,7340,0
20241008,151500,25255010,7340,7340,7340,7340,91
20241008,151400,24587070,7350,7360,7360,7350,96
20241008,151300,23881100,7360,7360,7360,7360,0
20241008,151200,23881100,7360,7360,7360,7360,0
20241008,151100,23881100,7360,7360,7360,7360,0
20241008,151000,23881100,7360,7360,7360,7360,0
20241008,150900,23881100,7360,7360,7360,7360,0
20241008,150800,23881100,7360,7360,7360,7360,0
20241008,150700,23881100,7360,7360,7360,7360,0
20241008,150600,23881100,7360,7360,7360,7360,54
20241008,150500,23483660,7400,7400,7400,7400,0
20241008,150400,23483660,7400,7400,7400,7400,0
20241008,150300,23483660,7400,7400,7400,7400,0
20241008,150200,23483660,7400,7400,7400,7400,0
20241008,150100,23483660,7400,7400,7400,7400,26
20241008,150000,23291260,7410,7410,7410,7410,0
20241008,145900,23291260,7410,7410,7410,7410,0
20241008,145800,23291260,7410,7410,7410,7410,0
20241008,145700,23291260,7410,7410,7410,7410,0
20241008,145600,23291260,7410,7410,7410,7410,0
20241008,145500,23291260,7410,7410,7410,7410,0
20241008,145400,23291260,7410,7410,7410,7410,0
20241008,145300,23291260,7410,7410,7410,7410,0
20241008,145200,23291260,7410,7410,7410,7410,0
20241008,145100,23291260,7410,7410,7410,7410,0
20241008,145000,23291260,7410,7410,7410,7410,0
20241008,144900,23291260,7410,7410,7410,7410,0
20241008,144800,23291260,7410,7410,7410,7410,0
20241008,144700,23291260,7410,7410,7410,7410,0
20241008,144600,23291260,7410,7410,7410,7410,0
20241008,144500,23291260,7410,7410,7410,7410,0
20241008,144400,23291260,7410,7410,7410,7410,0
20241008,144300,23291260,7410,7410,7410,7410,0
20241008,144200,23291260,7410,7410,7410,7410,0
20241008,144100,23291260,7410,7410,7410,7410,0
20241008,144000,23291260,7410,7410,7410,7410,0
20241008,143900,23291260,7410,7410,7410,7410,0
20241008,143800,23291260,7410,7410,7410,7410,0
20241008,143700,23291260,7410,7410,7410,7410,0
20241008,143600,23291260,7410,7410,7410,7410,0
20241008,143500,23291260,7410,7410,7410,7410,0
20241008,143400,23291260,7410,7410,7410,7410,0
20241008,143300,23291260,7410,7410,7410,7410,0
20241008,143200,23291260,7410,7410,7410,7410,0
20241008,143100,23291260,7410,7410,7410,7410,0
20241008,143000,23291260,7410,7410,7410,7410,0
20241008,142900,23291260,7410,7410,7410,7410,0
20241008,142800,23291260,7410,7410,7410,7410,0
20241008,142700,23291260,7410,7410,7410,7410,0
20241008,142600,23291260,7410,7410,7410,7410,0
20241008,142500,23291260,7410,7410,7410,7410,0
20241008,142400,23291260,7410,7410,7410,7410,0
20241008,142300,23291260,7410,7410,7410,7410,0
20241008,142200,23291260,7410,7410,7410,7410,0
20241008,142100,23291260,7410,7410,7410,7410,0
20241008,142000,23291260,7410,7410,7410,7410,0
20241008,141900,23291260,7410,7410,7410,7410,0
20241008,141800,23291260,7410,7410,7410,7410,0
20241008,141700,23291260,7410,7410,7410,7410,0
20241008,141600,23291260,7410,7410,7410,7410,0
20241008,141500,23291260,7410,7410,7410,7410,0
20241008,141400,23291260,7410,7410,7410,7410,0
20241008,141300,23291260,7410,7410,7410,7410,0
20241008,141200,23291260,7410,7410,7410,7410,0
20241008,141100,23291260,7410,7410,7410,7410,0
20241008,141000,23291260,7410,7410,7410,7410,0
20241008,140900,23291260,7410,7410,7410,7410,0
20241008,140800,23291260,7410,7410,7410,7410,0
20241008,140700,23291260,7410,7410,7410,7410,0
20241008,140600,23291260,7410,7410,7410,7410,0
20241008,140500,23291260,7410,7410,7410,7410,0
20241008,140400,23291260,7410,7410,7410,7410,0
20241008,140300,23291260,7410,7410,7410,7410,0
20241008,140200,23291260,7410,7410,7410,7410,0
20241008,140100,23291260,7410,7410,7410,7410,0
20241008,140000,23291260,7410,7410,7410,7410,0
20241008,135900,23291260,7410,7410,7410,7410,0
20241008,135800,23291260,7410,7410,7410,7410,0
20241008,135700,23291260,7410,7410,7410,7410,0
20241008,135600,23291260,7410,7410,7410,7410,0
20241008,135500,23291260,7410,7410,7410,7410,0
20241008,135400,23291260,7410,7410,7410,7410,0
20241008,135300,23291260,7410,7410,7410,7410,0
20241008,135200,23291260,7410,7410,7410,7410,0
20241008,135100,23291260,7410,7410,7410,7410,0
20241008,135000,23291260,7410,7410,7410,7410,0
20241008,134900,23291260,7410,7410,7410,7410,0
20241008,134800,23291260,7410,7410,7410,7410,0
20241008,134700,23291260,7410,7410,7410,7410,0
20241008,134600,23291260,7410,7410,7410,7410,0
20241008,134500,23291260,7410,7410,7410,7410,0
20241008,134400,23291260,7410,7410,7410,7410,0
20241008,134300,23291260,7410,7410,7410,7410,2
20241008,134200,23276440,7360,7360,7360,7360,0
20241008,134100,23276440,7360,7360,7360,7360,0
20241008,134000,23276440,7360,7360,7360,7360,0
20241008,133900,23276440,7360,7360,7360,7360,0
20241008,133800,23276440,7360,7360,7360,7360,0
20241008,133700,23276440,7360,7360,7360,7360,0
20241008,133600,23276440,7360,7360,7360,7360,0
20241008,133500,23276440,7360,7360,7360,7360,0
20241008,133400,23276440,7360,7360,7360,7360,0
20241008,133300,23276440,7360,7360,7360,7360,0
20241008,133200,23276440,7360,7360,7360,7360,0
20241008,133100,23276440,7360,7360,7360,7360,0
20241008,133000,23276440,7360,7360,7360,7360,0
20241008,132900,23276440,7360,7360,7360,7360,0
20241008,132800,23276440,7360,7360,7360,7360,0
20241008,132700,23276440,7360,7360,7360,7360,0
20241008,132600,23276440,7360,7360,7360,7360,0
20241008,132500,23276440,7360,7360,7360,7360,0
20241008,132400,23276440,7360,7360,7360,7360,0
20241008,132300,23276440,7360,7360,7360,7360,0
20241008,132200,23276440,7360,7360,7360,7360,141
20241008,132100,22238680,7360,7360,7360,7360,500
20241008,132000,18558680,7360,7360,7360,7360,0
20241008,131900,18558680,7360,7360,7360,7360,400
20241008,131800,15614680,7360,7360,7360,7360,0
20241008,131700,15614680,7360,7360,7360,7360,309
20241008,131600,13340440,7360,7360,7360,7360,0
20241008,131500,13340440,7360,7360,7360,7360,0
20241008,131400,13340440,7360,7360,7360,7360,0
20241008,131300,13340440,7360,7360,7360,7360,0
20241008,131200,13340440,7360,7360,7360,7360,0
20241008,131100,13340440,7360,7360,7360,7360,10
20241008,131000,13266840,7360,7360,7360,7360,0
20241008,130900,13266840,7360,7360,7360,7360,0
20241008,130800,13266840,7360,7360,7360,7360,0
20241008,130700,13266840,7360,7360,7360,7360,0
20241008,130600,13266840,7360,7360,7360,7360,0
20241008,130500,13266840,7360,7360,7360,7360,0
20241008,130400,13266840,7360,7360,7360,7360,0
20241008,130300,13266840,7360,7360,7360,7360,0
20241008,130200,13266840,7360,7360,7360,7360,0
20241008,130100,13266840,7360,7360,7360,7360,0
20241008,130000,13266840,7360,7360,7360,7360,0
20241008,125900,13266840,7360,7360,7360,7360,0
20241008,125800,13266840,7360,7360,7360,7360,0
20241008,125700,13266840,7360,7360,7360,7360,0
20241008,125600,13266840,7360,7360,7360,7360,0
20241008,125500,13266840,7360,7360,7360,7360,0
20241008,125400,13266840,7360,7360,7360,7360,0
20241008,125300,13266840,7360,7360,7360,7360,0
20241008,125200,13266840,7360,7360,7360,7360,0
20241008,125100,13266840,7360,7360,7360,7360,0
20241008,125000,13266840,7360,7360,7360,7360,0
20241008,124900,13266840,7360,7360,7360,7360,0
20241008,124800,13266840,7360,7360,7360,7360,0
20241008,124700,13266840,7360,7360,7360,7360,0
20241008,124600,13266840,7360,7360,7360,7360,0
20241008,124500,13266840,7360,7360,7360,7360,0
20241008,124400,13266840,7360,7360,7360,7360,0
20241008,124300,13266840,7360,7360,7360,7360,0
20241008,124200,13266840,7360,7360,7360,7360,25
20241008,124100,13082840,7360,7360,7360,7360,0
20241008,124000,13082840,7360,7360,7360,7360,0
20241008,123900,13082840,7360,7360,7360,7360,0
20241008,123800,13082840,7360,7360,7360,7360,0
20241008,123700,13082840,7360,7360,7360,7360,0
20241008,123600,13082840,7360,7360,7360,7360,0
20241008,123500,13082840,7360,7360,7360,7360,0
20241008,123400,13082840,7360,7360,7360,7360,0
20241008,123300,13082840,7360,7360,7360,7360,0
20241008,123200,13082840,7360,7360,7360,7360,0
20241008,123100,13082840,7360,7360,7360,7360,0
20241008,123000,13082840,7360,7360,7360,7360,0
20241008,122900,13082840,7360,7360,7360,7360,0
20241008,122800,13082840,7360,7360,7360,7360,0
20241008,122700,13082840,7360,7360,7360,7360,0
20241008,122600,13082840,7360,7360,7360,7360,0
20241008,122500,13082840,7360,7360,7360,7360,0
20241008,122400,13082840,7360,7360,7360,7360,0
20241008,122300,13082840,7360,7360,7360,7360,0
20241008,122200,13082840,7360,7360,7360,7360,0
20241008,122100,13082840,7360,7360,7360,7360,0
20241008,122000,13082840,7360,7360,7360,7360,0
20241008,121900,13082840,7360,7360,7360,7360,0
20241008,121800,13082840,7360,7360,7360,7360,0
20241008,121700,13082840,7360,7360,7360,7360,0
20241008,121600,13082840,7360,7360,7360,7360,0
20241008,121500,13082840,7360,7360,7360,7360,0
20241008,121400,13082840,7360,7360,7360,7360,0
20241008,121300,13082840,7360,7360,7360,7360,0
20241008,121200,13082840,7360,7360,7360,7360,0
20241008,121100,13082840,7360,7360,7360,7360,0
20241008,121000,13082840,7360,7360,7360,7360,0
20241008,120900,13082840,7360,7360,7360,7360,0
20241008,120800,13082840,7360,7360,7360,7360,0
20241008,120700,13082840,7360,7360,7360,7360,0
20241008,120600,13082840,7360,7360,7360,7360,0
20241008,120500,13082840,7360,7360,7360,7360,0
20241008,120400,13082840,7360,7360,7360,7360,0
20241008,120300,13082840,7360,7360,7360,7360,0
20241008,120200,13082840,7360,7360,7360,7360,0
20241008,120100,13082840,7360,7360,7360,7360,0
20241008,120000,13082840,7360,7360,7360,7360,0
20241008,115900,13082840,7360,7360,7360,7360,0
20241008,115800,13082840,7360,7360,7360,7360,0
20241008,115700,13082840,7360,7360,7360,7360,0
20241008,115600,13082840,7360,7360,7360,7360,0
20241008,115500,13082840,7360,7360,7360,7360,0
20241008,115400,13082840,7360,7360,7360,7360,0
20241008,115300,13082840,7360,7360,7360,7360,0
20241008,115200,13082840,7360,7360,7360,7360,0
20241008,115100,13082840,7360,7360,7360,7360,0
20241008,115000,13082840,7360,7360,7360,7360,0
20241008,114900,13082840,7360,7360,7360,7360,0
20241008,114800,13082840,7360,7360,7360,7360,0
20241008,114700,13082840,7360,7360,7360,7360,0
20241008,114600,13082840,7360,7360,7360,7360,0
20241008,114500,13082840,7360,7360,7360,7360,0
20241008,114400,13082840,7360,7360,7360,7360,0
20241008,114300,13082840,7360,7360,7360,7360,0
20241008,114200,13082840,7360,7360,7360,7360,0
20241008,114100,13082840,7360,7360,7360,7360,0
20241008,114000,13082840,7360,7360,7360,7360,1
20241008,113900,13075480,7410,7410,7410,7410,0
20241008,113800,13075480,7410,7410,7410,7410,0
20241008,113700,13075480,7410,7410,7410,7410,0
20241008,113600,13075480,7410,7410,7410,7410,0
20241008,113500,13075480,7410,7400,7410,7360,8
20241008,113400,13016310,7400,7400,7400,7400,0
20241008,113300,13016310,7400,7400,7400,7400,0
20241008,113200,13016310,7400,7400,7400,7400,0
20241008,113100,13016310,7400,7400,7400,7400,0
20241008,113000,13016310,7400,7400,7400,7400,0
20241008,112900,13016310,7400,7400,7400,7400,0
20241008,112800,13016310,7400,7400,7400,7400,0
20241008,112700,13016310,7400,7400,7400,7400,0
20241008,112600,13016310,7400,7400,7400,7400,0
20241008,112500,13016310,7400,7400,7400,7400,0
20241008,112400,13016310,7400,7400,7400,7400,0
20241008,112300,13016310,7400,7390,7400,7390,3
20241008,112200,12994130,7360,7360,7360,7360,0
20241008,112100,12994130,7360,7360,7360,7360,0
20241008,112000,12994130,7360,7360,7360,7360,0
20241008,111900,12994130,7360,7360,7360,7360,0
20241008,111800,12994130,7360,7360,7360,7360,0
20241008,111700,12994130,7360,7360,7360,7360,0
20241008,111600,12994130,7360,7360,7360,7360,0
20241008,111500,12994130,7360,7360,7360,7360,40
20241008,111400,12699730,7410,7410,7410,7410,0
20241008,111300,12699730,7410,7410,7410,7410,0
20241008,111200,12699730,7410,7410,7410,7410,0
20241008,111100,12699730,7410,7410,7410,7410,0
20241008,111000,12699730,7410,7410,7410,7410,0
20241008,110900,12699730,7410,7410,7410,7410,0
20241008,110800,12699730,7410,7410,7410,7410,0
20241008,110700,12699730,7410,7410,7410,7410,80
20241008,110600,12106930,7410,7410,7410,7410,0
20241008,110500,12106930,7410,7410,7410,7410,0
20241008,110400,12106930,7410,7410,7410,7410,3
20241008,110300,12084700,7320,7320,7320,7320,0
20241008,110200,12084700,7320,7320,7320,7320,10
20241008,110100,12011500,7410,7410,7410,7410,0
20241008,110000,12011500,7410,7380,7410,7380,9
20241008,105900,11944900,7360,7360,7360,7360,0
20241008,105800,11944900,7360,7360,7360,7360,0
20241008,105700,11944900,7360,7360,7360,7360,0
20241008,105600,11944900,7360,7360,7360,7360,0
20241008,105500,11944900,7360,7360,7360,7360,0
20241008,105400,11944900,7360,7360,7360,7360,0
20241008,105300,11944900,7360,7360,7360,7360,0
20241008,105200,11944900,7360,7360,7360,7360,0
20241008,105100,11944900,7360,7360,7360,7360,0
20241008,105000,11944900,7360,7360,7360,7360,0
20241008,104900,11944900,7360,7360,7360,7360,0
20241008,104800,11944900,7360,7360,7360,7360,0
20241008,104700,11944900,7360,7360,7360,7360,0
20241008,104600,11944900,7360,7360,7360,7360,0
20241008,104500,11944900,7360,7360,7360,7360,0
20241008,104400,11944900,7360,7360,7360,7360,0
20241008,104300,11944900,7360,7360,7360,7360,0
20241008,104200,11944900,7360,7360,7360,7360,0
20241008,104100,11944900,7360,7360,7360,7360,0
20241008,104000,11944900,7360,7360,7360,7360,2
20241008,103900,11930180,7310,7310,7310,7310,0
20241008,103800,11930180,7310,7310,7310,7310,0
20241008,103700,11930180,7310,7310,7310,7310,0
20241008,103600,11930180,7310,7310,7310,7310,0
20241008,103500,11930180,7310,7310,7310,7310,70
20241008,103400,11418480,7320,7320,7320,7320,0
20241008,103300,11418480,7320,7320,7320,7320,0
20241008,103200,11418480,7320,7320,7320,7320,48
20241008,103100,11067120,7320,7320,7320,7320,0
20241008,103000,11067120,7320,7320,7320,7320,0
20241008,102900,11067120,7320,7320,7320,7320,0
20241008,102800,11067120,7320,7320,7320,7320,0
20241008,102700,11067120,7320,7320,7320,7320,0
20241008,102600,11067120,7320,7320,7320,7320,0
20241008,102500,11067120,7320,7320,7320,7320,0
20241008,102400,11067120,7320,7320,7320,7320,0
20241008,102300,11067120,7320,7320,7320,7320,1
20241008,102200,11059800,7350,7350,7350,7350,3
20241008,102100,11037750,7350,7350,7350,7350,0
20241008,102000,11037750,7350,7350,7350,7350,13
20241008,101900,10942200,7350,7350,7350,7350,12
20241008,101800,10854000,7320,7320,7320,7320,0
20241008,101700,10854000,7320,7320,7320,7320,0
20241008,101600,10854000,7320,7320,7320,7320,0
20241008,101500,10854000,7320,7320,7320,7320,0
20241008,101400,10854000,7320,7320,7320,7320,0
20241008,101300,10854000,7320,7320,7320,7320,0
20241008,101200,10854000,7320,7320,7320,7320,0
20241008,101100,10854000,7320,7320,7320,7320,0
20241008,101000,10854000,7320,7320,7320,7320,0
20241008,100900,10854000,7320,7310,7320,7310,895
20241008,100800,4302630,7300,7300,7300,7300,38
20241008,100700,4025230,7310,7310,7310,7300,175
20241008,100600,2747110,7320,7320,7320,7320,45
20241008,100500,2417710,7380,7380,7380,7380,0
20241008,100400,2417710,7380,7380,7380,7380,0
20241008,100300,2417710,7380,7380,7380,7380,0
20241008,100200,2417710,7380,7380,7380,7380,0
20241008,100100,2417710,7380,7380,7380,7380,0
20241008,100000,2417710,7380,7380,7380,7380,0
20241008,095900,2417710,7380,7380,7380,7380,5
20241008,095800,2380810,7380,7380,7380,7380,0
20241008,095700,2380810,7380,7380,7380,7380,0
20241008,095600,2380810,7380,7380,7380,7380,1
20241008,095500,2373430,7320,7320,7320,7320,0
20241008,095400,2373430,7320,7320,7320,7320,0
20241008,095300,2373430,7320,7320,7320,7320,0
20241008,095200,2373430,7320,7320,7320,7320,0
20241008,095100,2373430,7320,7320,7320,7320,0
20241008,095000,2373430,7320,7320,7320,7320,0
20241008,094900,2373430,7320,7320,7320,7320,30
20241008,094800,2153830,7320,7320,7320,7320,0
20241008,094700,2153830,7320,7320,7320,7320,1
20241008,094600,2146510,7380,7380,7380,7380,0
20241008,094500,2146510,7380,7380,7380,7380,0
20241008,094400,2146510,7380,7380,7380,7380,0
20241008,094300,2146510,7380,7380,7380,7380,0
20241008,094200,2146510,7380,7380,7380,7380,0
20241008,094100,2146510,7380,7380,7380,7380,3
20241008,094000,2124370,7380,7380,7380,7380,2
20241008,093900,2109610,7380,7380,7380,7380,0
20241008,093800,2109610,7380,7380,7380,7380,0
20241008,093700,2109610,7380,7380,7380,7380,0
20241008,093600,2109610,7380,7380,7380,7380,0
20241008,093500,2109610,7380,7380,7380,7380,0
20241008,093400,2109610,7380,7380,7380,7380,0
20241008,093300,2109610,7380,7380,7380,7380,0
20241008,093200,2109610,7380,7380,7380,7380,0
20241008,093100,2109610,7380,7380,7380,7380,0
20241008,093000,2109610,7380,7380,7380,7380,0
20241008,092900,2109610,7380,7380,7380,7380,13
20241008,092800,2013670,7400,7400,7400,7400,0
20241008,092700,2013670,7400,7400,7400,7400,0
20241008,092600,2013670,7400,7400,7400,7400,0
20241008,092500,2013670,7400,7400,7400,7400,10
20241008,092400,1939670,7400,7400,7400,7400,0
20241008,092300,1939670,7400,7400,7400,7400,0
20241008,092200,1939670,7400,7400,7400,7400,88
20241008,092100,1288470,7400,7400,7400,7400,80
20241008,092000,696470,7440,7440,7440,7440,1
20241008,091900,689030,7400,7400,7400,7400,0
20241008,091800,689030,7400,7400,7400,7400,0
20241008,091700,689030,7400,7420,7420,7400,81
20241008,091600,89490,7460,7460,7460,7460,0
20241008,091500,89490,7460,7460,7460,7460,0
20241008,091400,89490,7460,7460,7460,7460,0
20241008,091300,89490,7460,7460,7460,7460,1
20241008,091200,82030,7420,7420,7420,7420,0
20241008,091100,82030,7420,7420,7420,7420,0
20241008,091000,82030,7420,7420,7420,7420,0
20241008,090900,82030,7420,7420,7420,7420,0
20241008,090800,82030,7420,7420,7420,7420,3
20241008,090700,59770,7500,7500,7500,7500,0
20241008,090600,59770,7500,7500,7500,7500,0
20241008,090500,59770,7500,7500,7500,7500,0
20241008,090400,59770,7500,7500,7500,7500,0
20241008,090300,59770,7500,7500,7500,7500,0
20241008,090200,59770,7500,7500,7500,7500,0
20241008,090100,59770,7500,7500,7500,7500,0
20241008,090000,59770,7500,7510,7510,7450,8