KissMeData/087600/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,200100,61207390,7300,7300,7300,7300,246
20241015,200000,61207390,7300,7300,7300,7300,0
20241015,195900,61207390,7300,7300,7300,7300,0
20241015,195800,61207390,7300,7300,7300,7300,0
20241015,195700,61207390,7300,7300,7300,7300,0
20241015,195600,61207390,7300,7300,7300,7300,0
20241015,195500,61207390,7300,7300,7300,7300,0
20241015,195400,61207390,7300,7300,7300,7300,0
20241015,195300,61207390,7300,7300,7300,7300,0
20241015,195200,61207390,7300,7300,7300,7300,0
20241015,195100,61207390,7300,7300,7300,7300,0
20241015,195000,61207390,7300,7300,7300,7300,0
20241015,194900,61207390,7300,7300,7300,7300,0
20241015,194800,61207390,7300,7300,7300,7300,0
20241015,194700,61207390,7300,7300,7300,7300,0
20241015,194600,61207390,7300,7300,7300,7300,0
20241015,194500,61207390,7300,7300,7300,7300,0
20241015,194400,61207390,7300,7300,7300,7300,0
20241015,194300,61207390,7300,7300,7300,7300,0
20241015,194200,61207390,7300,7300,7300,7300,0
20241015,194100,61207390,7300,7300,7300,7300,0
20241015,194000,61207390,7300,7300,7300,7300,0
20241015,193900,61207390,7300,7300,7300,7300,0
20241015,193800,61207390,7300,7300,7300,7300,0
20241015,193700,61207390,7300,7300,7300,7300,0
20241015,193600,61207390,7300,7300,7300,7300,0
20241015,193500,61207390,7300,7300,7300,7300,0
20241015,193400,61207390,7300,7300,7300,7300,0
20241015,193300,61207390,7300,7300,7300,7300,0
20241015,193200,61207390,7300,7300,7300,7300,0
20241015,193100,61207390,7300,7300,7300,7300,246
20241015,193000,61207390,7300,7300,7300,7300,0
20241015,192900,61207390,7300,7300,7300,7300,0
20241015,192800,61207390,7300,7300,7300,7300,0
20241015,192700,61207390,7300,7300,7300,7300,0
20241015,192600,61207390,7300,7300,7300,7300,0
20241015,192500,61207390,7300,7300,7300,7300,0
20241015,192400,61207390,7300,7300,7300,7300,0
20241015,192300,61207390,7300,7300,7300,7300,0
20241015,192200,61207390,7300,7300,7300,7300,0
20241015,192100,61207390,7300,7300,7300,7300,0
20241015,192000,61207390,7300,7300,7300,7300,0
20241015,191900,61207390,7300,7300,7300,7300,0
20241015,191800,61207390,7300,7300,7300,7300,0
20241015,191700,61207390,7300,7300,7300,7300,0
20241015,191600,61207390,7300,7300,7300,7300,0
20241015,191500,61207390,7300,7300,7300,7300,0
20241015,191400,61207390,7300,7300,7300,7300,0
20241015,191300,61207390,7300,7300,7300,7300,0
20241015,191200,61207390,7300,7300,7300,7300,0
20241015,191100,61207390,7300,7300,7300,7300,0
20241015,191000,61207390,7300,7300,7300,7300,0
20241015,190900,61207390,7300,7300,7300,7300,0
20241015,190800,61207390,7300,7300,7300,7300,0
20241015,190700,61207390,7300,7300,7300,7300,0
20241015,190600,61207390,7300,7300,7300,7300,0
20241015,190500,61207390,7300,7300,7300,7300,0
20241015,190400,61207390,7300,7300,7300,7300,0
20241015,190300,61207390,7300,7300,7300,7300,0
20241015,190200,61207390,7300,7300,7300,7300,0
20241015,190100,61207390,7300,7300,7300,7300,246
20241015,190000,61207390,7300,7300,7300,7300,0
20241015,185900,61207390,7300,7300,7300,7300,0
20241015,185800,61207390,7300,7300,7300,7300,0
20241015,185700,61207390,7300,7300,7300,7300,0
20241015,185600,61207390,7300,7300,7300,7300,0
20241015,185500,61207390,7300,7300,7300,7300,0
20241015,185400,61207390,7300,7300,7300,7300,0
20241015,185300,61207390,7300,7300,7300,7300,0
20241015,185200,61207390,7300,7300,7300,7300,0
20241015,185100,61207390,7300,7300,7300,7300,0
20241015,185000,61207390,7300,7300,7300,7300,0
20241015,184900,61207390,7300,7300,7300,7300,0
20241015,184800,61207390,7300,7300,7300,7300,0
20241015,184700,61207390,7300,7300,7300,7300,0
20241015,184600,61207390,7300,7300,7300,7300,0
20241015,184500,61207390,7300,7300,7300,7300,0
20241015,184400,61207390,7300,7300,7300,7300,0
20241015,184300,61207390,7300,7300,7300,7300,0
20241015,184200,61207390,7300,7300,7300,7300,0
20241015,184100,61207390,7300,7300,7300,7300,0
20241015,184000,61207390,7300,7300,7300,7300,0
20241015,183900,61207390,7300,7300,7300,7300,0
20241015,183800,61207390,7300,7300,7300,7300,0
20241015,183700,61207390,7300,7300,7300,7300,0
20241015,183600,61207390,7300,7300,7300,7300,0
20241015,183500,61207390,7300,7300,7300,7300,0
20241015,183400,61207390,7300,7300,7300,7300,0
20241015,183300,61207390,7300,7300,7300,7300,0
20241015,183200,61207390,7300,7300,7300,7300,0
20241015,183100,61207390,7300,7300,7300,7300,246
20241015,183000,61207390,7300,7300,7300,7300,0
20241015,182900,61207390,7300,7300,7300,7300,0
20241015,182800,61207390,7300,7300,7300,7300,0
20241015,182700,61207390,7300,7300,7300,7300,0
20241015,182600,61207390,7300,7300,7300,7300,0
20241015,182500,61207390,7300,7300,7300,7300,0
20241015,182400,61207390,7300,7300,7300,7300,0
20241015,182300,61207390,7300,7300,7300,7300,0
20241015,182200,61207390,7300,7300,7300,7300,0
20241015,182100,61207390,7300,7300,7300,7300,0
20241015,182000,61207390,7300,7300,7300,7300,0
20241015,181900,61207390,7300,7300,7300,7300,0
20241015,181800,61207390,7300,7300,7300,7300,0
20241015,181700,61207390,7300,7300,7300,7300,0
20241015,181600,61207390,7300,7300,7300,7300,0
20241015,181500,61207390,7300,7300,7300,7300,0
20241015,181400,61207390,7300,7300,7300,7300,0
20241015,181300,61207390,7300,7300,7300,7300,0
20241015,181200,61207390,7300,7300,7300,7300,0
20241015,181100,61207390,7300,7300,7300,7300,0
20241015,181000,61207390,7300,7300,7300,7300,0
20241015,180900,61207390,7300,7300,7300,7300,0
20241015,180800,61207390,7300,7300,7300,7300,0
20241015,180700,61207390,7300,7300,7300,7300,0
20241015,180600,61207390,7300,7300,7300,7300,0
20241015,180500,61207390,7300,7300,7300,7300,0
20241015,180400,61207390,7300,7300,7300,7300,0
20241015,180300,61207390,7300,7300,7300,7300,0
20241015,180200,61207390,7300,7300,7300,7300,0
20241015,180100,61207390,7300,7300,7300,7300,246
20241015,180000,61207390,7300,7300,7300,7300,0
20241015,175900,61207390,7300,7300,7300,7300,0
20241015,175800,61207390,7300,7300,7300,7300,0
20241015,175700,61207390,7300,7300,7300,7300,0
20241015,175600,61207390,7300,7300,7300,7300,0
20241015,175500,61207390,7300,7300,7300,7300,0
20241015,175400,61207390,7300,7300,7300,7300,0
20241015,175300,61207390,7300,7300,7300,7300,0
20241015,175200,61207390,7300,7300,7300,7300,0
20241015,175100,61207390,7300,7300,7300,7300,0
20241015,175000,61207390,7300,7300,7300,7300,0
20241015,174900,61207390,7300,7300,7300,7300,0
20241015,174800,61207390,7300,7300,7300,7300,0
20241015,174700,61207390,7300,7300,7300,7300,0
20241015,174600,61207390,7300,7300,7300,7300,0
20241015,174500,61207390,7300,7300,7300,7300,0
20241015,174400,61207390,7300,7300,7300,7300,0
20241015,174300,61207390,7300,7300,7300,7300,0
20241015,174200,61207390,7300,7300,7300,7300,0
20241015,174100,61207390,7300,7300,7300,7300,0
20241015,174000,61207390,7300,7300,7300,7300,0
20241015,173900,61207390,7300,7300,7300,7300,0
20241015,173800,61207390,7300,7300,7300,7300,0
20241015,173700,61207390,7300,7300,7300,7300,0
20241015,173600,61207390,7300,7300,7300,7300,0
20241015,173500,61207390,7300,7300,7300,7300,0
20241015,173400,61207390,7300,7300,7300,7300,0
20241015,173300,61207390,7300,7300,7300,7300,0
20241015,173200,61207390,7300,7300,7300,7300,0
20241015,173100,61207390,7300,7300,7300,7300,246
20241015,173000,61207390,7300,7300,7300,7300,0
20241015,172900,61207390,7300,7300,7300,7300,0
20241015,172800,61207390,7300,7300,7300,7300,0
20241015,172700,61207390,7300,7300,7300,7300,0
20241015,172600,61207390,7300,7300,7300,7300,0
20241015,172500,61207390,7300,7300,7300,7300,0
20241015,172400,61207390,7300,7300,7300,7300,0
20241015,172300,61207390,7300,7300,7300,7300,0
20241015,172200,61207390,7300,7300,7300,7300,0
20241015,172100,61207390,7300,7300,7300,7300,0
20241015,172000,61207390,7300,7300,7300,7300,0
20241015,171900,61207390,7300,7300,7300,7300,0
20241015,171800,61207390,7300,7300,7300,7300,0
20241015,171700,61207390,7300,7300,7300,7300,0
20241015,171600,61207390,7300,7300,7300,7300,0
20241015,171500,61207390,7300,7300,7300,7300,0
20241015,171400,61207390,7300,7300,7300,7300,0
20241015,171300,61207390,7300,7300,7300,7300,0
20241015,171200,61207390,7300,7300,7300,7300,0
20241015,171100,61207390,7300,7300,7300,7300,0
20241015,171000,61207390,7300,7300,7300,7300,0
20241015,170900,61207390,7300,7300,7300,7300,0
20241015,170800,61207390,7300,7300,7300,7300,0
20241015,170700,61207390,7300,7300,7300,7300,0
20241015,170600,61207390,7300,7300,7300,7300,0
20241015,170500,61207390,7300,7300,7300,7300,0
20241015,170400,61207390,7300,7300,7300,7300,0
20241015,170300,61207390,7300,7300,7300,7300,0
20241015,170200,61207390,7300,7300,7300,7300,0
20241015,170100,61207390,7300,7300,7300,7300,246
20241015,170000,61207390,7300,7300,7300,7300,0
20241015,165900,61207390,7300,7300,7300,7300,0
20241015,165800,61207390,7300,7300,7300,7300,0
20241015,165700,61207390,7300,7300,7300,7300,0
20241015,165600,61207390,7300,7300,7300,7300,0
20241015,165500,61207390,7300,7300,7300,7300,0
20241015,165400,61207390,7300,7300,7300,7300,0
20241015,165300,61207390,7300,7300,7300,7300,0
20241015,165200,61207390,7300,7300,7300,7300,0
20241015,165100,61207390,7300,7300,7300,7300,0
20241015,165000,61207390,7300,7300,7300,7300,0
20241015,164900,61207390,7300,7300,7300,7300,0
20241015,164800,61207390,7300,7300,7300,7300,0
20241015,164700,61207390,7300,7300,7300,7300,0
20241015,164600,61207390,7300,7300,7300,7300,0
20241015,164500,61207390,7300,7300,7300,7300,0
20241015,164400,61207390,7300,7300,7300,7300,0
20241015,164300,61207390,7300,7300,7300,7300,0
20241015,164200,61207390,7300,7300,7300,7300,0
20241015,164100,61207390,7300,7300,7300,7300,0
20241015,164000,61207390,7300,7300,7300,7300,0
20241015,163900,61207390,7300,7300,7300,7300,0
20241015,163800,61207390,7300,7300,7300,7300,0
20241015,163700,61207390,7300,7300,7300,7300,0
20241015,163600,61207390,7300,7300,7300,7300,0
20241015,163500,61207390,7300,7300,7300,7300,0
20241015,163400,61207390,7300,7300,7300,7300,0
20241015,163300,61207390,7300,7300,7300,7300,0
20241015,163200,61207390,7300,7300,7300,7300,0
20241015,163100,61207390,7300,7300,7300,7300,246
20241015,163000,61207390,7300,7300,7300,7300,0
20241015,162900,61207390,7300,7300,7300,7300,0
20241015,162800,61207390,7300,7300,7300,7300,0
20241015,162700,61207390,7300,7300,7300,7300,0
20241015,162600,61207390,7300,7300,7300,7300,0
20241015,162500,61207390,7300,7300,7300,7300,0
20241015,162400,61207390,7300,7300,7300,7300,0
20241015,162300,61207390,7300,7300,7300,7300,0
20241015,162200,61207390,7300,7300,7300,7300,0
20241015,162100,61207390,7300,7300,7300,7300,0
20241015,162000,61207390,7300,7300,7300,7300,0
20241015,161900,61207390,7300,7300,7300,7300,0
20241015,161800,61207390,7300,7300,7300,7300,0
20241015,161700,61207390,7300,7300,7300,7300,0
20241015,161600,61207390,7300,7300,7300,7300,0
20241015,161500,61207390,7300,7300,7300,7300,0
20241015,161400,61207390,7300,7300,7300,7300,0
20241015,161300,61207390,7300,7300,7300,7300,0
20241015,161200,61207390,7300,7300,7300,7300,0
20241015,161100,61207390,7300,7300,7300,7300,0
20241015,161000,61207390,7300,7300,7300,7300,0
20241015,160900,61207390,7300,7300,7300,7300,0
20241015,160800,61207390,7300,7300,7300,7300,0
20241015,160700,61207390,7300,7300,7300,7300,0
20241015,160600,61207390,7300,7300,7300,7300,0
20241015,160500,61207390,7300,7300,7300,7300,0
20241015,160400,61207390,7300,7300,7300,7300,0
20241015,160300,61207390,7300,7300,7300,7300,0
20241015,160200,61207390,7300,7300,7300,7300,0
20241015,160100,61207390,7300,7300,7300,7300,246
20241015,160000,61207390,7300,7300,7300,7300,0
20241015,155900,61207390,7300,7300,7300,7300,0
20241015,155800,61207390,7300,7300,7300,7300,0
20241015,155700,61207390,7300,7300,7300,7300,0
20241015,155600,61207390,7300,7300,7300,7300,0
20241015,155500,61207390,7300,7300,7300,7300,0
20241015,155400,61207390,7300,7300,7300,7300,0
20241015,155300,61207390,7300,7300,7300,7300,0
20241015,155200,61207390,7300,7300,7300,7300,0
20241015,155100,61207390,7300,7300,7300,7300,0
20241015,155000,61207390,7300,7300,7300,7300,0
20241015,154900,61207390,7300,7300,7300,7300,0
20241015,154800,61207390,7300,7300,7300,7300,0
20241015,154700,61207390,7300,7300,7300,7300,0
20241015,154600,61207390,7300,7300,7300,7300,0
20241015,154500,61207390,7300,7300,7300,7300,0
20241015,154400,61207390,7300,7300,7300,7300,0
20241015,154300,61207390,7300,7300,7300,7300,0
20241015,154200,61207390,7300,7300,7300,7300,0
20241015,154100,61207390,7300,7300,7300,7300,0
20241015,154000,61207390,7300,7300,7300,7300,0
20241015,153900,61207390,7300,7300,7300,7300,0
20241015,153800,61207390,7300,7300,7300,7300,0
20241015,153700,61207390,7300,7300,7300,7300,0
20241015,153600,61207390,7300,7300,7300,7300,0
20241015,153500,61207390,7300,7300,7300,7300,0
20241015,153400,61207390,7300,7300,7300,7300,0
20241015,153300,61207390,7300,7300,7300,7300,0
20241015,153200,61207390,7300,7300,7300,7300,0
20241015,153100,61207390,7300,7300,7300,7300,246
20241015,153000,61207390,7300,7300,7300,7300,246
20241015,152900,59411590,7310,7310,7310,7310,0
20241015,152800,59411590,7310,7310,7310,7310,0
20241015,152700,59411590,7310,7310,7310,7310,0
20241015,152600,59411590,7310,7310,7310,7310,0
20241015,152500,59411590,7310,7310,7310,7310,0
20241015,152400,59411590,7310,7310,7310,7310,0
20241015,152300,59411590,7310,7310,7310,7310,0
20241015,152200,59411590,7310,7310,7310,7310,0
20241015,152100,59411590,7310,7310,7310,7310,0
20241015,152000,59411590,7310,7310,7310,7310,0
20241015,151900,59411590,7310,7310,7310,7310,0
20241015,151800,59411590,7310,7310,7310,7310,0
20241015,151700,59411590,7310,7310,7310,7310,0
20241015,151600,59411590,7310,7310,7310,7310,0
20241015,151500,59411590,7310,7310,7310,7310,0
20241015,151400,59411590,7310,7310,7310,7310,0
20241015,151300,59411590,7310,7310,7310,7310,0
20241015,151200,59411590,7310,7250,7310,7250,2
20241015,151100,59397030,7310,7260,7310,7250,9
20241015,151000,59331660,7320,7320,7320,7320,0
20241015,150900,59331660,7320,7330,7330,7250,1348
20241015,150800,49531020,7330,7330,7330,7330,4
20241015,150700,49501700,7330,7330,7330,7330,1
20241015,150600,49494370,7280,7280,7280,7280,0
20241015,150500,49494370,7280,7280,7280,7280,0
20241015,150400,49494370,7280,7280,7280,7280,0
20241015,150300,49494370,7280,7280,7280,7280,0
20241015,150200,49494370,7280,7280,7280,7280,0
20241015,150100,49494370,7280,7280,7280,7280,0
20241015,150000,49494370,7280,7280,7280,7280,30
20241015,145900,49275970,7280,7280,7280,7270,202
20241015,145800,47806920,7370,7340,7370,7340,10
20241015,145700,47733490,7270,7270,7270,7270,0
20241015,145600,47733490,7270,7270,7270,7270,0
20241015,145500,47733490,7270,7270,7270,7270,23
20241015,145400,47566280,7340,7340,7340,7340,0
20241015,145300,47566280,7340,7340,7340,7340,0
20241015,145200,47566280,7340,7340,7340,7340,0
20241015,145100,47566280,7340,7340,7340,7340,0
20241015,145000,47566280,7340,7340,7340,7340,0
20241015,144900,47566280,7340,7340,7340,7340,0
20241015,144800,47566280,7340,7340,7340,7340,1
20241015,144700,47558940,7280,7280,7280,7280,0
20241015,144600,47558940,7280,7280,7280,7280,0
20241015,144500,47558940,7280,7280,7280,7280,0
20241015,144400,47558940,7280,7280,7280,7280,0
20241015,144300,47558940,7280,7280,7280,7280,0
20241015,144200,47558940,7280,7280,7280,7280,0
20241015,144100,47558940,7280,7280,7280,7280,0
20241015,144000,47558940,7280,7280,7280,7280,0
20241015,143900,47558940,7280,7280,7280,7280,0
20241015,143800,47558940,7280,7280,7280,7280,0
20241015,143700,47558940,7280,7280,7280,7280,0
20241015,143600,47558940,7280,7280,7280,7280,0
20241015,143500,47558940,7280,7280,7280,7280,0
20241015,143400,47558940,7280,7280,7280,7280,0
20241015,143300,47558940,7280,7280,7280,7280,1
20241015,143200,47551660,7270,7270,7270,7270,0
20241015,143100,47551660,7270,7280,7280,7270,100
20241015,143000,46824630,7380,7380,7380,7380,0
20241015,142900,46824630,7380,7380,7380,7380,0
20241015,142800,46824630,7380,7380,7380,7380,0
20241015,142700,46824630,7380,7380,7380,7380,0
20241015,142600,46824630,7380,7380,7380,7380,0
20241015,142500,46824630,7380,7380,7380,7380,0
20241015,142400,46824630,7380,7380,7380,7380,0
20241015,142300,46824630,7380,7380,7380,7380,0
20241015,142200,46824630,7380,7380,7380,7380,0
20241015,142100,46824630,7380,7380,7380,7380,0
20241015,142000,46824630,7380,7380,7380,7380,0
20241015,141900,46824630,7380,7380,7380,7380,0
20241015,141800,46824630,7380,7380,7380,7380,0
20241015,141700,46824630,7380,7380,7380,7380,0
20241015,141600,46824630,7380,7380,7380,7380,0
20241015,141500,46824630,7380,7380,7380,7380,0
20241015,141400,46824630,7380,7380,7380,7380,0
20241015,141300,46824630,7380,7380,7380,7380,0
20241015,141200,46824630,7380,7380,7380,7380,0
20241015,141100,46824630,7380,7380,7380,7380,0
20241015,141000,46824630,7380,7380,7380,7380,0
20241015,140900,46824630,7380,7380,7380,7380,0
20241015,140800,46824630,7380,7380,7380,7380,0
20241015,140700,46824630,7380,7380,7380,7380,0
20241015,140600,46824630,7380,7380,7380,7380,0
20241015,140500,46824630,7380,7380,7380,7380,0
20241015,140400,46824630,7380,7380,7380,7380,0
20241015,140300,46824630,7380,7380,7380,7380,0
20241015,140200,46824630,7380,7380,7380,7380,0
20241015,140100,46824630,7380,7380,7380,7380,0
20241015,140000,46824630,7380,7380,7380,7380,0
20241015,135900,46824630,7380,7380,7380,7380,0
20241015,135800,46824630,7380,7380,7380,7380,0
20241015,135700,46824630,7380,7380,7380,7380,0
20241015,135600,46824630,7380,7380,7380,7380,0
20241015,135500,46824630,7380,7380,7380,7380,0
20241015,135400,46824630,7380,7380,7380,7380,0
20241015,135300,46824630,7380,7380,7380,7380,0
20241015,135200,46824630,7380,7380,7380,7380,0
20241015,135100,46824630,7380,7380,7380,7380,0
20241015,135000,46824630,7380,7380,7380,7380,0
20241015,134900,46824630,7380,7380,7380,7380,0
20241015,134800,46824630,7380,7380,7380,7380,0
20241015,134700,46824630,7380,7380,7380,7380,0
20241015,134600,46824630,7380,7380,7380,7380,0
20241015,134500,46824630,7380,7380,7380,7380,0
20241015,134400,46824630,7380,7380,7380,7380,0
20241015,134300,46824630,7380,7380,7380,7380,0
20241015,134200,46824630,7380,7380,7380,7380,0
20241015,134100,46824630,7380,7380,7380,7380,0
20241015,134000,46824630,7380,7380,7380,7380,0
20241015,133900,46824630,7380,7380,7380,7380,0
20241015,133800,46824630,7380,7330,7390,7330,11
20241015,133700,46743650,7330,7330,7330,7330,10
20241015,133600,46670350,7380,7380,7380,7380,0
20241015,133500,46670350,7380,7380,7380,7380,0
20241015,133400,46670350,7380,7380,7380,7380,0
20241015,133300,46670350,7380,7380,7380,7380,0
20241015,133200,46670350,7380,7380,7380,7380,0
20241015,133100,46670350,7380,7380,7380,7380,0
20241015,133000,46670350,7380,7380,7380,7380,0
20241015,132900,46670350,7380,7380,7380,7380,0
20241015,132800,46670350,7380,7380,7380,7380,0
20241015,132700,46670350,7380,7380,7380,7380,0
20241015,132600,46670350,7380,7380,7380,7380,0
20241015,132500,46670350,7380,7380,7380,7380,0
20241015,132400,46670350,7380,7380,7380,7380,0
20241015,132300,46670350,7380,7380,7380,7380,0
20241015,132200,46670350,7380,7380,7380,7380,0
20241015,132100,46670350,7380,7380,7380,7380,0
20241015,132000,46670350,7380,7380,7380,7380,0
20241015,131900,46670350,7380,7280,7400,7280,54
20241015,131800,46275950,7270,7270,7270,7270,0
20241015,131700,46275950,7270,7270,7270,7270,0
20241015,131600,46275950,7270,7270,7270,7270,0
20241015,131500,46275950,7270,7270,7270,7270,0
20241015,131400,46275950,7270,7270,7270,7270,53
20241015,131300,45890640,7270,7270,7270,7270,0
20241015,131200,45890640,7270,7270,7270,7270,0
20241015,131100,45890640,7270,7270,7270,7270,0
20241015,131000,45890640,7270,7270,7270,7270,0
20241015,130900,45890640,7270,7270,7270,7270,0
20241015,130800,45890640,7270,7270,7270,7270,0
20241015,130700,45890640,7270,7270,7270,7270,0
20241015,130600,45890640,7270,7270,7270,7270,0
20241015,130500,45890640,7270,7270,7270,7270,0
20241015,130400,45890640,7270,7270,7270,7270,0
20241015,130300,45890640,7270,7270,7270,7270,1
20241015,130200,45883370,7270,7270,7270,7270,0
20241015,130100,45883370,7270,7270,7270,7270,0
20241015,130000,45883370,7270,7270,7270,7270,57
20241015,125900,45468980,7260,7260,7260,7260,0
20241015,125800,45468980,7260,7260,7260,7260,0
20241015,125700,45468980,7260,7260,7260,7260,0
20241015,125600,45468980,7260,7260,7260,7260,0
20241015,125500,45468980,7260,7260,7260,7260,0
20241015,125400,45468980,7260,7260,7260,7260,0
20241015,125300,45468980,7260,7260,7260,7260,0
20241015,125200,45468980,7260,7260,7260,7260,0
20241015,125100,45468980,7260,7260,7260,7260,0
20241015,125000,45468980,7260,7260,7260,7260,0
20241015,124900,45468980,7260,7260,7260,7260,0
20241015,124800,45468980,7260,7260,7260,7260,0
20241015,124700,45468980,7260,7260,7260,7260,0
20241015,124600,45468980,7260,7290,7290,7260,22
20241015,124500,45308750,7290,7290,7290,7290,0
20241015,124400,45308750,7290,7290,7290,7290,0
20241015,124300,45308750,7290,7290,7290,7290,0
20241015,124200,45308750,7290,7280,7290,7280,183
20241015,124100,43975230,7280,7280,7280,7280,0
20241015,124000,43975230,7280,7280,7280,7280,0
20241015,123900,43975230,7280,7280,7280,7280,0
20241015,123800,43975230,7280,7280,7280,7280,0
20241015,123700,43975230,7280,7280,7280,7280,0
20241015,123600,43975230,7280,7280,7280,7280,0
20241015,123500,43975230,7280,7280,7280,7280,0
20241015,123400,43975230,7280,7280,7280,7280,0
20241015,123300,43975230,7280,7280,7280,7280,0
20241015,123200,43975230,7280,7280,7280,7280,0
20241015,123100,43975230,7280,7280,7280,7280,0
20241015,123000,43975230,7280,7280,7280,7280,0
20241015,122900,43975230,7280,7280,7280,7280,0
20241015,122800,43975230,7280,7280,7280,7280,5
20241015,122700,43938830,7280,7280,7280,7280,0
20241015,122600,43938830,7280,7270,7280,7270,5
20241015,122500,43902470,7270,7270,7270,7270,0
20241015,122400,43902470,7270,7270,7270,7270,5
20241015,122300,43866120,7260,7260,7260,7260,0
20241015,122200,43866120,7260,7260,7260,7260,0
20241015,122100,43866120,7260,7260,7260,7260,0
20241015,122000,43866120,7260,7260,7260,7260,0
20241015,121900,43866120,7260,7260,7260,7260,0
20241015,121800,43866120,7260,7260,7260,7260,0
20241015,121700,43866120,7260,7260,7260,7260,0
20241015,121600,43866120,7260,7260,7260,7260,0
20241015,121500,43866120,7260,7260,7260,7260,2
20241015,121400,43851600,7250,7250,7250,7250,0
20241015,121300,43851600,7250,7250,7250,7250,0
20241015,121200,43851600,7250,7250,7250,7250,0
20241015,121100,43851600,7250,7250,7250,7250,0
20241015,121000,43851600,7250,7250,7250,7250,0
20241015,120900,43851600,7250,7250,7250,7250,0
20241015,120800,43851600,7250,7250,7250,7250,0
20241015,120700,43851600,7250,7250,7250,7250,0
20241015,120600,43851600,7250,7230,7250,7230,929
20241015,120500,37116960,7250,7250,7250,7250,0
20241015,120400,37116960,7250,7250,7250,7250,0
20241015,120300,37116960,7250,7250,7250,7250,0
20241015,120200,37116960,7250,7250,7250,7250,43
20241015,120100,36805210,7250,7250,7250,7250,35
20241015,120000,36551460,7250,7250,7250,7250,1
20241015,115900,36544210,7250,7250,7250,7250,0
20241015,115800,36544210,7250,7250,7250,7250,0
20241015,115700,36544210,7250,7250,7250,7250,90
20241015,115600,35891710,7250,7260,7260,7250,1000
20241015,115500,28640800,7260,7260,7260,7260,7
20241015,115400,28589980,7260,7260,7260,7260,3
20241015,115300,28568200,7260,7260,7260,7260,3
20241015,115200,28546420,7260,7260,7260,7260,200
20241015,115100,27094420,7250,7250,7250,7250,0
20241015,115000,27094420,7250,7250,7250,7250,0
20241015,114900,27094420,7250,7250,7250,7250,0
20241015,114800,27094420,7250,7250,7250,7250,2
20241015,114700,27079920,7250,7250,7250,7250,0
20241015,114600,27079920,7250,7250,7250,7250,0
20241015,114500,27079920,7250,7250,7250,7250,0
20241015,114400,27079920,7250,7250,7250,7250,0
20241015,114300,27079920,7250,7250,7250,7250,0
20241015,114200,27079920,7250,7250,7250,7250,0
20241015,114100,27079920,7250,7250,7250,7250,0
20241015,114000,27079920,7250,7250,7250,7250,0
20241015,113900,27079920,7250,7250,7250,7250,0
20241015,113800,27079920,7250,7250,7250,7250,0
20241015,113700,27079920,7250,7250,7250,7250,0
20241015,113600,27079920,7250,7250,7250,7250,0
20241015,113500,27079920,7250,7250,7250,7250,0
20241015,113400,27079920,7250,7250,7250,7250,0
20241015,113300,27079920,7250,7250,7250,7250,2
20241015,113200,27065420,7250,7250,7250,7250,0
20241015,113100,27065420,7250,7250,7250,7250,100
20241015,113000,26340420,7250,7270,7290,7200,2560
20241015,112900,7834930,7270,7270,7270,7270,0
20241015,112800,7834930,7270,7270,7270,7270,0
20241015,112700,7834930,7270,7280,7280,7270,74
20241015,112600,7296930,7280,7280,7280,7280,0
20241015,112500,7296930,7280,7280,7280,7280,0
20241015,112400,7296930,7280,7280,7280,7280,1
20241015,112300,7289650,7330,7330,7330,7330,0
20241015,112200,7289650,7330,7330,7330,7330,0
20241015,112100,7289650,7330,7330,7330,7330,0
20241015,112000,7289650,7330,7330,7330,7330,0
20241015,111900,7289650,7330,7330,7330,7330,0
20241015,111800,7289650,7330,7330,7330,7330,0
20241015,111700,7289650,7330,7330,7330,7330,0
20241015,111600,7289650,7330,7330,7330,7330,0
20241015,111500,7289650,7330,7330,7330,7330,0
20241015,111400,7289650,7330,7330,7330,7330,1
20241015,111300,7282320,7290,7290,7290,7290,0
20241015,111200,7282320,7290,7290,7290,7290,0
20241015,111100,7282320,7290,7290,7290,7290,0
20241015,111000,7282320,7290,7290,7290,7290,1
20241015,110900,7275030,7290,7290,7290,7290,0
20241015,110800,7275030,7290,7290,7290,7290,0
20241015,110700,7275030,7290,7290,7290,7290,0
20241015,110600,7275030,7290,7290,7290,7290,0
20241015,110500,7275030,7290,7290,7290,7290,0
20241015,110400,7275030,7290,7290,7290,7290,0
20241015,110300,7275030,7290,7290,7290,7290,0
20241015,110200,7275030,7290,7290,7290,7290,0
20241015,110100,7275030,7290,7290,7290,7290,0
20241015,110000,7275030,7290,7290,7290,7290,0
20241015,105900,7275030,7290,7290,7290,7290,0
20241015,105800,7275030,7290,7290,7290,7290,0
20241015,105700,7275030,7290,7290,7290,7290,0
20241015,105600,7275030,7290,7290,7290,7290,0
20241015,105500,7275030,7290,7290,7290,7290,0
20241015,105400,7275030,7290,7290,7290,7290,0
20241015,105300,7275030,7290,7290,7290,7290,0
20241015,105200,7275030,7290,7290,7290,7290,0
20241015,105100,7275030,7290,7290,7290,7290,0
20241015,105000,7275030,7290,7290,7290,7290,0
20241015,104900,7275030,7290,7290,7290,7290,0
20241015,104800,7275030,7290,7290,7290,7290,0
20241015,104700,7275030,7290,7290,7290,7290,0
20241015,104600,7275030,7290,7290,7290,7290,0
20241015,104500,7275030,7290,7290,7290,7290,0
20241015,104400,7275030,7290,7290,7290,7290,0
20241015,104300,7275030,7290,7290,7290,7290,0
20241015,104200,7275030,7290,7290,7290,7290,0
20241015,104100,7275030,7290,7290,7290,7290,0
20241015,104000,7275030,7290,7290,7290,7290,0
20241015,103900,7275030,7290,7290,7290,7290,8
20241015,103800,7216710,7290,7290,7290,7290,0
20241015,103700,7216710,7290,7290,7290,7290,0
20241015,103600,7216710,7290,7290,7290,7290,0
20241015,103500,7216710,7290,7290,7290,7290,0
20241015,103400,7216710,7290,7290,7290,7290,0
20241015,103300,7216710,7290,7290,7290,7290,0
20241015,103200,7216710,7290,7290,7290,7290,0
20241015,103100,7216710,7290,7290,7290,7290,0
20241015,103000,7216710,7290,7290,7290,7290,0
20241015,102900,7216710,7290,7300,7300,7280,560
20241015,102800,3137010,7350,7350,7350,7350,0
20241015,102700,3137010,7350,7350,7350,7350,0
20241015,102600,3137010,7350,7350,7350,7350,0
20241015,102500,3137010,7350,7350,7350,7350,0
20241015,102400,3137010,7350,7350,7350,7350,0
20241015,102300,3137010,7350,7350,7350,7350,0
20241015,102200,3137010,7350,7350,7350,7350,0
20241015,102100,3137010,7350,7350,7350,7350,53
20241015,102000,2747460,7350,7350,7350,7350,0
20241015,101900,2747460,7350,7350,7350,7350,0
20241015,101800,2747460,7350,7350,7350,7350,0
20241015,101700,2747460,7350,7350,7350,7350,0
20241015,101600,2747460,7350,7350,7350,7350,0
20241015,101500,2747460,7350,7350,7350,7350,0
20241015,101400,2747460,7350,7350,7350,7350,0
20241015,101300,2747460,7350,7350,7350,7350,0
20241015,101200,2747460,7350,7350,7350,7350,1
20241015,101100,2740110,7300,7300,7300,7300,0
20241015,101000,2740110,7300,7300,7300,7300,0
20241015,100900,2740110,7300,7300,7300,7300,0
20241015,100800,2740110,7300,7300,7300,7300,0
20241015,100700,2740110,7300,7300,7300,7300,80
20241015,100600,2156110,7370,7370,7370,7370,0
20241015,100500,2156110,7370,7370,7370,7370,0
20241015,100400,2156110,7370,7370,7370,7370,0
20241015,100300,2156110,7370,7370,7370,7370,0
20241015,100200,2156110,7370,7370,7370,7370,0
20241015,100100,2156110,7370,7370,7370,7370,0
20241015,100000,2156110,7370,7370,7370,7370,0
20241015,095900,2156110,7370,7370,7370,7370,0
20241015,095800,2156110,7370,7370,7370,7370,0
20241015,095700,2156110,7370,7370,7370,7370,0
20241015,095600,2156110,7370,7370,7370,7370,0
20241015,095500,2156110,7370,7370,7370,7370,0
20241015,095400,2156110,7370,7370,7370,7370,0
20241015,095300,2156110,7370,7370,7370,7370,0
20241015,095200,2156110,7370,7370,7370,7370,0
20241015,095100,2156110,7370,7370,7370,7370,0
20241015,095000,2156110,7370,7370,7370,7370,0
20241015,094900,2156110,7370,7370,7370,7370,0
20241015,094800,2156110,7370,7370,7370,7370,0
20241015,094700,2156110,7370,7310,7370,7310,180
20241015,094600,840250,7380,7380,7380,7380,0
20241015,094500,840250,7380,7380,7380,7380,0
20241015,094400,840250,7380,7380,7380,7380,0
20241015,094300,840250,7380,7380,7380,7380,0
20241015,094200,840250,7380,7380,7380,7380,1
20241015,094100,832870,7380,7380,7380,7380,2
20241015,094000,818110,7380,7380,7380,7380,0
20241015,093900,818110,7380,7380,7380,7380,0
20241015,093800,818110,7380,7380,7380,7380,0
20241015,093700,818110,7380,7380,7380,7380,1
20241015,093600,810730,7330,7330,7330,7330,1
20241015,093500,803400,7320,7320,7320,7320,0
20241015,093400,803400,7320,7320,7320,7320,0
20241015,093300,803400,7320,7320,7320,7320,1
20241015,093200,796080,7380,7380,7380,7380,0
20241015,093100,796080,7380,7380,7380,7380,1
20241015,093000,788700,7380,7380,7380,7380,0
20241015,092900,788700,7380,7380,7380,7380,0
20241015,092800,788700,7380,7380,7380,7380,0
20241015,092700,788700,7380,7320,7380,7320,16
20241015,092600,670800,7350,7350,7350,7350,1
20241015,092500,663450,7350,7350,7350,7350,0
20241015,092400,663450,7350,7350,7350,7350,0
20241015,092300,663450,7350,7350,7350,7350,0
20241015,092200,663450,7350,7350,7350,7350,0
20241015,092100,663450,7350,7350,7350,7350,0
20241015,092000,663450,7350,7350,7350,7350,0
20241015,091900,663450,7350,7350,7350,7350,27
20241015,091800,465000,7350,7350,7350,7350,3
20241015,091700,442950,7350,7350,7350,7350,0
20241015,091600,442950,7350,7350,7350,7350,0
20241015,091500,442950,7350,7350,7350,7350,0
20241015,091400,442950,7350,7350,7350,7350,0
20241015,091300,442950,7350,7350,7350,7350,0
20241015,091200,442950,7350,7350,7350,7350,0
20241015,091100,442950,7350,7380,7380,7350,19
20241015,091000,303030,7420,7420,7420,7420,0
20241015,090900,303030,7420,7420,7420,7420,0
20241015,090800,303030,7420,7420,7420,7420,0
20241015,090700,303030,7420,7420,7420,7420,0
20241015,090600,303030,7420,7420,7420,7420,0
20241015,090500,303030,7420,7420,7420,7420,0
20241015,090400,303030,7420,7400,7420,7390,41
20241015,090300,0,7450,7450,7450,7450,0
20241015,090200,0,7450,7450,7450,7450,0
20241015,090100,0,7450,7450,7450,7450,0
20241015,090000,0,7450,7450,7450,7450,0