KissMeData/087600/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,195600,23727980,6980,6980,6980,6980,2
20241108,195500,23727980,6980,6980,6980,6980,0
20241108,195400,23727980,6980,6980,6980,6980,0
20241108,195300,23727980,6980,6980,6980,6980,0
20241108,195200,23727980,6980,6980,6980,6980,0
20241108,195100,23727980,6980,6980,6980,6980,0
20241108,195000,23727980,6980,6980,6980,6980,0
20241108,194900,23727980,6980,6980,6980,6980,0
20241108,194800,23727980,6980,6980,6980,6980,0
20241108,194700,23727980,6980,6980,6980,6980,0
20241108,194600,23727980,6980,6980,6980,6980,0
20241108,194500,23727980,6980,6980,6980,6980,0
20241108,194400,23727980,6980,6980,6980,6980,0
20241108,194300,23727980,6980,6980,6980,6980,0
20241108,194200,23727980,6980,6980,6980,6980,0
20241108,194100,23727980,6980,6980,6980,6980,0
20241108,194000,23727980,6980,6980,6980,6980,0
20241108,193900,23727980,6980,6980,6980,6980,0
20241108,193800,23727980,6980,6980,6980,6980,0
20241108,193700,23727980,6980,6980,6980,6980,0
20241108,193600,23727980,6980,6980,6980,6980,0
20241108,193500,23727980,6980,6980,6980,6980,0
20241108,193400,23727980,6980,6980,6980,6980,0
20241108,193300,23727980,6980,6980,6980,6980,0
20241108,193200,23727980,6980,6980,6980,6980,0
20241108,193100,23727980,6980,6980,6980,6980,0
20241108,193000,23727980,6980,6980,6980,6980,0
20241108,192900,23727980,6980,6980,6980,6980,0
20241108,192800,23727980,6980,6980,6980,6980,0
20241108,192700,23727980,6980,6980,6980,6980,0
20241108,192600,23727980,6980,6980,6980,6980,2
20241108,192500,23727980,6980,6980,6980,6980,0
20241108,192400,23727980,6980,6980,6980,6980,0
20241108,192300,23727980,6980,6980,6980,6980,0
20241108,192200,23727980,6980,6980,6980,6980,0
20241108,192100,23727980,6980,6980,6980,6980,0
20241108,192000,23727980,6980,6980,6980,6980,0
20241108,191900,23727980,6980,6980,6980,6980,0
20241108,191800,23727980,6980,6980,6980,6980,0
20241108,191700,23727980,6980,6980,6980,6980,0
20241108,191600,23727980,6980,6980,6980,6980,0
20241108,191500,23727980,6980,6980,6980,6980,0
20241108,191400,23727980,6980,6980,6980,6980,0
20241108,191300,23727980,6980,6980,6980,6980,0
20241108,191200,23727980,6980,6980,6980,6980,0
20241108,191100,23727980,6980,6980,6980,6980,0
20241108,191000,23727980,6980,6980,6980,6980,0
20241108,190900,23727980,6980,6980,6980,6980,0
20241108,190800,23727980,6980,6980,6980,6980,0
20241108,190700,23727980,6980,6980,6980,6980,0
20241108,190600,23727980,6980,6980,6980,6980,0
20241108,190500,23727980,6980,6980,6980,6980,0
20241108,190400,23727980,6980,6980,6980,6980,0
20241108,190300,23727980,6980,6980,6980,6980,0
20241108,190200,23727980,6980,6980,6980,6980,0
20241108,190100,23727980,6980,6980,6980,6980,0
20241108,190000,23727980,6980,6980,6980,6980,0
20241108,185900,23727980,6980,6980,6980,6980,0
20241108,185800,23727980,6980,6980,6980,6980,0
20241108,185700,23727980,6980,6980,6980,6980,0
20241108,185600,23727980,6980,6980,6980,6980,2
20241108,185500,23727980,6980,6980,6980,6980,0
20241108,185400,23727980,6980,6980,6980,6980,0
20241108,185300,23727980,6980,6980,6980,6980,0
20241108,185200,23727980,6980,6980,6980,6980,0
20241108,185100,23727980,6980,6980,6980,6980,0
20241108,185000,23727980,6980,6980,6980,6980,0
20241108,184900,23727980,6980,6980,6980,6980,0
20241108,184800,23727980,6980,6980,6980,6980,0
20241108,184700,23727980,6980,6980,6980,6980,0
20241108,184600,23727980,6980,6980,6980,6980,0
20241108,184500,23727980,6980,6980,6980,6980,0
20241108,184400,23727980,6980,6980,6980,6980,0
20241108,184300,23727980,6980,6980,6980,6980,0
20241108,184200,23727980,6980,6980,6980,6980,0
20241108,184100,23727980,6980,6980,6980,6980,0
20241108,184000,23727980,6980,6980,6980,6980,0
20241108,183900,23727980,6980,6980,6980,6980,0
20241108,183800,23727980,6980,6980,6980,6980,0
20241108,183700,23727980,6980,6980,6980,6980,0
20241108,183600,23727980,6980,6980,6980,6980,0
20241108,183500,23727980,6980,6980,6980,6980,0
20241108,183400,23727980,6980,6980,6980,6980,0
20241108,183300,23727980,6980,6980,6980,6980,0
20241108,183200,23727980,6980,6980,6980,6980,0
20241108,183100,23727980,6980,6980,6980,6980,0
20241108,183000,23727980,6980,6980,6980,6980,0
20241108,182900,23727980,6980,6980,6980,6980,0
20241108,182800,23727980,6980,6980,6980,6980,0
20241108,182700,23727980,6980,6980,6980,6980,0
20241108,182600,23727980,6980,6980,6980,6980,2
20241108,182500,23727980,6980,6980,6980,6980,0
20241108,182400,23727980,6980,6980,6980,6980,0
20241108,182300,23727980,6980,6980,6980,6980,0
20241108,182200,23727980,6980,6980,6980,6980,0
20241108,182100,23727980,6980,6980,6980,6980,0
20241108,182000,23727980,6980,6980,6980,6980,0
20241108,181900,23727980,6980,6980,6980,6980,0
20241108,181800,23727980,6980,6980,6980,6980,0
20241108,181700,23727980,6980,6980,6980,6980,0
20241108,181600,23727980,6980,6980,6980,6980,0
20241108,181500,23727980,6980,6980,6980,6980,0
20241108,181400,23727980,6980,6980,6980,6980,0
20241108,181300,23727980,6980,6980,6980,6980,0
20241108,181200,23727980,6980,6980,6980,6980,0
20241108,181100,23727980,6980,6980,6980,6980,0
20241108,181000,23727980,6980,6980,6980,6980,0
20241108,180900,23727980,6980,6980,6980,6980,0
20241108,180800,23727980,6980,6980,6980,6980,0
20241108,180700,23727980,6980,6980,6980,6980,0
20241108,180600,23727980,6980,6980,6980,6980,0
20241108,180500,23727980,6980,6980,6980,6980,0
20241108,180400,23727980,6980,6980,6980,6980,0
20241108,180300,23727980,6980,6980,6980,6980,0
20241108,180200,23727980,6980,6980,6980,6980,0
20241108,180100,23727980,6980,6980,6980,6980,0
20241108,180000,23727980,6980,6980,6980,6980,0
20241108,175900,23727980,6980,6980,6980,6980,0
20241108,175800,23727980,6980,6980,6980,6980,0
20241108,175700,23727980,6980,6980,6980,6980,0
20241108,175600,23727980,6980,6980,6980,6980,2
20241108,175500,23727980,6980,6980,6980,6980,0
20241108,175400,23727980,6980,6980,6980,6980,0
20241108,175300,23727980,6980,6980,6980,6980,0
20241108,175200,23727980,6980,6980,6980,6980,0
20241108,175100,23727980,6980,6980,6980,6980,0
20241108,175000,23727980,6980,6980,6980,6980,0
20241108,174900,23727980,6980,6980,6980,6980,0
20241108,174800,23727980,6980,6980,6980,6980,0
20241108,174700,23727980,6980,6980,6980,6980,0
20241108,174600,23727980,6980,6980,6980,6980,0
20241108,174500,23727980,6980,6980,6980,6980,0
20241108,174400,23727980,6980,6980,6980,6980,0
20241108,174300,23727980,6980,6980,6980,6980,0
20241108,174200,23727980,6980,6980,6980,6980,0
20241108,174100,23727980,6980,6980,6980,6980,0
20241108,174000,23727980,6980,6980,6980,6980,0
20241108,173900,23727980,6980,6980,6980,6980,0
20241108,173800,23727980,6980,6980,6980,6980,0
20241108,173700,23727980,6980,6980,6980,6980,0
20241108,173600,23727980,6980,6980,6980,6980,0
20241108,173500,23727980,6980,6980,6980,6980,0
20241108,173400,23727980,6980,6980,6980,6980,0
20241108,173300,23727980,6980,6980,6980,6980,0
20241108,173200,23727980,6980,6980,6980,6980,0
20241108,173100,23727980,6980,6980,6980,6980,0
20241108,173000,23727980,6980,6980,6980,6980,0
20241108,172900,23727980,6980,6980,6980,6980,0
20241108,172800,23727980,6980,6980,6980,6980,0
20241108,172700,23727980,6980,6980,6980,6980,0
20241108,172600,23727980,6980,6980,6980,6980,2
20241108,172500,23727980,6980,6980,6980,6980,0
20241108,172400,23727980,6980,6980,6980,6980,0
20241108,172300,23727980,6980,6980,6980,6980,0
20241108,172200,23727980,6980,6980,6980,6980,0
20241108,172100,23727980,6980,6980,6980,6980,0
20241108,172000,23727980,6980,6980,6980,6980,0
20241108,171900,23727980,6980,6980,6980,6980,0
20241108,171800,23727980,6980,6980,6980,6980,0
20241108,171700,23727980,6980,6980,6980,6980,0
20241108,171600,23727980,6980,6980,6980,6980,0
20241108,171500,23727980,6980,6980,6980,6980,0
20241108,171400,23727980,6980,6980,6980,6980,0
20241108,171300,23727980,6980,6980,6980,6980,0
20241108,171200,23727980,6980,6980,6980,6980,0
20241108,171100,23727980,6980,6980,6980,6980,0
20241108,171000,23727980,6980,6980,6980,6980,0
20241108,170900,23727980,6980,6980,6980,6980,0
20241108,170800,23727980,6980,6980,6980,6980,0
20241108,170700,23727980,6980,6980,6980,6980,0
20241108,170600,23727980,6980,6980,6980,6980,0
20241108,170500,23727980,6980,6980,6980,6980,0
20241108,170400,23727980,6980,6980,6980,6980,0
20241108,170300,23727980,6980,6980,6980,6980,0
20241108,170200,23727980,6980,6980,6980,6980,0
20241108,170100,23727980,6980,6980,6980,6980,0
20241108,170000,23727980,6980,6980,6980,6980,0
20241108,165900,23727980,6980,6980,6980,6980,0
20241108,165800,23727980,6980,6980,6980,6980,0
20241108,165700,23727980,6980,6980,6980,6980,0
20241108,165600,23727980,6980,6980,6980,6980,2
20241108,165500,23727980,6980,6980,6980,6980,0
20241108,165400,23727980,6980,6980,6980,6980,0
20241108,165300,23727980,6980,6980,6980,6980,0
20241108,165200,23727980,6980,6980,6980,6980,0
20241108,165100,23727980,6980,6980,6980,6980,0
20241108,165000,23727980,6980,6980,6980,6980,0
20241108,164900,23727980,6980,6980,6980,6980,0
20241108,164800,23727980,6980,6980,6980,6980,0
20241108,164700,23727980,6980,6980,6980,6980,0
20241108,164600,23727980,6980,6980,6980,6980,0
20241108,164500,23727980,6980,6980,6980,6980,0
20241108,164400,23727980,6980,6980,6980,6980,0
20241108,164300,23727980,6980,6980,6980,6980,0
20241108,164200,23727980,6980,6980,6980,6980,0
20241108,164100,23727980,6980,6980,6980,6980,0
20241108,164000,23727980,6980,6980,6980,6980,0
20241108,163900,23727980,6980,6980,6980,6980,0
20241108,163800,23727980,6980,6980,6980,6980,0
20241108,163700,23727980,6980,6980,6980,6980,0
20241108,163600,23727980,6980,6980,6980,6980,0
20241108,163500,23727980,6980,6980,6980,6980,0
20241108,163400,23727980,6980,6980,6980,6980,0
20241108,163300,23727980,6980,6980,6980,6980,0
20241108,163200,23727980,6980,6980,6980,6980,0
20241108,163100,23727980,6980,6980,6980,6980,0
20241108,163000,23727980,6980,6980,6980,6980,0
20241108,162900,23727980,6980,6980,6980,6980,0
20241108,162800,23727980,6980,6980,6980,6980,0
20241108,162700,23727980,6980,6980,6980,6980,0
20241108,162600,23727980,6980,6980,6980,6980,2
20241108,162500,23727980,6980,6980,6980,6980,0
20241108,162400,23727980,6980,6980,6980,6980,0
20241108,162300,23727980,6980,6980,6980,6980,0
20241108,162200,23727980,6980,6980,6980,6980,0
20241108,162100,23727980,6980,6980,6980,6980,0
20241108,162000,23727980,6980,6980,6980,6980,0
20241108,161900,23727980,6980,6980,6980,6980,0
20241108,161800,23727980,6980,6980,6980,6980,0
20241108,161700,23727980,6980,6980,6980,6980,0
20241108,161600,23727980,6980,6980,6980,6980,0
20241108,161500,23727980,6980,6980,6980,6980,0
20241108,161400,23727980,6980,6980,6980,6980,0
20241108,161300,23727980,6980,6980,6980,6980,0
20241108,161200,23727980,6980,6980,6980,6980,0
20241108,161100,23727980,6980,6980,6980,6980,0
20241108,161000,23727980,6980,6980,6980,6980,0
20241108,160900,23727980,6980,6980,6980,6980,0
20241108,160800,23727980,6980,6980,6980,6980,0
20241108,160700,23727980,6980,6980,6980,6980,0
20241108,160600,23727980,6980,6980,6980,6980,0
20241108,160500,23727980,6980,6980,6980,6980,0
20241108,160400,23727980,6980,6980,6980,6980,0
20241108,160300,23727980,6980,6980,6980,6980,0
20241108,160200,23727980,6980,6980,6980,6980,0
20241108,160100,23727980,6980,6980,6980,6980,0
20241108,160000,23727980,6980,6980,6980,6980,0
20241108,155900,23727980,6980,6980,6980,6980,0
20241108,155800,23727980,6980,6980,6980,6980,0
20241108,155700,23727980,6980,6980,6980,6980,0
20241108,155600,23727980,6980,6980,6980,6980,2
20241108,155500,23727980,6980,6980,6980,6980,0
20241108,155400,23727980,6980,6980,6980,6980,0
20241108,155300,23727980,6980,6980,6980,6980,0
20241108,155200,23727980,6980,6980,6980,6980,0
20241108,155100,23727980,6980,6980,6980,6980,0
20241108,155000,23727980,6980,6980,6980,6980,0
20241108,154900,23727980,6980,6980,6980,6980,0
20241108,154800,23727980,6980,6980,6980,6980,0
20241108,154700,23727980,6980,6980,6980,6980,0
20241108,154600,23727980,6980,6980,6980,6980,0
20241108,154500,23727980,6980,6980,6980,6980,0
20241108,154400,23727980,6980,6980,6980,6980,0
20241108,154300,23727980,6980,6980,6980,6980,0
20241108,154200,23727980,6980,6980,6980,6980,0
20241108,154100,23727980,6980,6980,6980,6980,0
20241108,154000,23727980,6980,6980,6980,6980,0
20241108,153900,23727980,6980,6980,6980,6980,0
20241108,153800,23727980,6980,6980,6980,6980,0
20241108,153700,23727980,6980,6980,6980,6980,0
20241108,153600,23727980,6980,6980,6980,6980,0
20241108,153500,23727980,6980,6980,6980,6980,0
20241108,153400,23727980,6980,6980,6980,6980,0
20241108,153300,23727980,6980,6980,6980,6980,0
20241108,153200,23727980,6980,6980,6980,6980,0
20241108,153100,23727980,6980,6980,6980,6980,0
20241108,153000,23727980,6980,6980,6980,6980,2
20241108,152900,23714020,6980,6980,6980,6980,0
20241108,152800,23714020,6980,6980,6980,6980,0
20241108,152700,23714020,6980,6980,6980,6980,0
20241108,152600,23714020,6980,6980,6980,6980,0
20241108,152500,23714020,6980,6980,6980,6980,0
20241108,152400,23714020,6980,6980,6980,6980,0
20241108,152300,23714020,6980,6980,6980,6980,0
20241108,152200,23714020,6980,6980,6980,6980,0
20241108,152100,23714020,6980,6980,6980,6980,0
20241108,152000,23714020,6980,6980,6980,6980,0
20241108,151900,23714020,6980,6980,6980,6980,0
20241108,151800,23714020,6980,6980,6980,6980,0
20241108,151700,23714020,6980,6980,6980,6980,0
20241108,151600,23714020,6980,6980,6980,6980,12
20241108,151500,23630260,6980,6980,6980,6980,0
20241108,151400,23630260,6980,6980,6980,6980,0
20241108,151300,23630260,6980,6980,6980,6980,5
20241108,151200,23595360,6980,6980,6980,6980,0
20241108,151100,23595360,6980,6980,6980,6980,0
20241108,151000,23595360,6980,6980,6980,6980,0
20241108,150900,23595360,6980,6980,6980,6980,0
20241108,150800,23595360,6980,6980,6980,6980,0
20241108,150700,23595360,6980,6980,6980,6980,5
20241108,150600,23560460,6940,6940,6940,6940,0
20241108,150500,23560460,6940,6940,6940,6940,102
20241108,150400,22852580,6940,6940,6940,6940,0
20241108,150300,22852580,6940,6940,6940,6940,400
20241108,150200,20076580,6940,6940,6940,6940,0
20241108,150100,20076580,6940,6940,6940,6940,0
20241108,150000,20076580,6940,6940,6940,6940,0
20241108,145900,20076580,6940,6940,6940,6940,1
20241108,145800,20069640,6940,6950,6950,6940,49
20241108,145700,19729490,6990,6990,6990,6990,0
20241108,145600,19729490,6990,6990,6990,6990,0
20241108,145500,19729490,6990,6990,6990,6990,0
20241108,145400,19729490,6990,6990,6990,6990,0
20241108,145300,19729490,6990,6990,6990,6990,0
20241108,145200,19729490,6990,6990,6990,6990,0
20241108,145100,19729490,6990,6990,6990,6990,0
20241108,145000,19729490,6990,6990,6990,6990,0
20241108,144900,19729490,6990,6990,6990,6990,0
20241108,144800,19729490,6990,6990,6990,6990,0
20241108,144700,19729490,6990,6990,6990,6990,1
20241108,144600,19722500,6990,6990,6990,6990,0
20241108,144500,19722500,6990,6990,6990,6990,85
20241108,144400,19128350,6990,6990,6990,6990,15
20241108,144300,19023500,6990,6990,6990,6990,100
20241108,144200,18324500,6990,6990,6990,6990,0
20241108,144100,18324500,6990,6990,6990,6990,0
20241108,144000,18324500,6990,6990,6990,6990,0
20241108,143900,18324500,6990,6990,6990,6990,0
20241108,143800,18324500,6990,6990,6990,6990,0
20241108,143700,18324500,6990,6990,6990,6990,0
20241108,143600,18324500,6990,6990,6990,6990,0
20241108,143500,18324500,6990,6990,6990,6990,0
20241108,143400,18324500,6990,6990,6990,6990,0
20241108,143300,18324500,6990,6990,6990,6990,0
20241108,143200,18324500,6990,6970,6990,6970,2
20241108,143100,18310540,6970,6950,6970,6950,6
20241108,143000,18268740,6950,6950,6950,6950,0
20241108,142900,18268740,6950,6950,6950,6950,0
20241108,142800,18268740,6950,6950,6950,6950,0
20241108,142700,18268740,6950,6950,6950,6950,0
20241108,142600,18268740,6950,6940,6950,6940,3
20241108,142500,18247910,6950,6950,6950,6950,0
20241108,142400,18247910,6950,6950,6950,6950,122
20241108,142300,17400010,6950,6950,6950,6950,0
20241108,142200,17400010,6950,6950,6950,6950,0
20241108,142100,17400010,6950,6950,6950,6950,0
20241108,142000,17400010,6950,6950,6950,6950,74
20241108,141900,16885710,6950,6950,6950,6950,0
20241108,141800,16885710,6950,6950,6950,6950,0
20241108,141700,16885710,6950,6950,6950,6950,0
20241108,141600,16885710,6950,6950,6950,6950,0
20241108,141500,16885710,6950,6950,6950,6950,0
20241108,141400,16885710,6950,6950,6950,6950,0
20241108,141300,16885710,6950,6950,6950,6950,0
20241108,141200,16885710,6950,6950,6950,6950,0
20241108,141100,16885710,6950,6950,6950,6950,0
20241108,141000,16885710,6950,6950,6950,6950,0
20241108,140900,16885710,6950,6950,6950,6950,0
20241108,140800,16885710,6950,6950,6950,6950,0
20241108,140700,16885710,6950,6960,6960,6950,116
20241108,140600,16079410,6970,6970,6970,6970,0
20241108,140500,16079410,6970,6970,6970,6970,0
20241108,140400,16079410,6970,6970,6970,6970,0
20241108,140300,16079410,6970,6970,6970,6970,0
20241108,140200,16079410,6970,6970,6970,6970,0
20241108,140100,16079410,6970,6970,6970,6970,0
20241108,140000,16079410,6970,6970,6970,6970,0
20241108,135900,16079410,6970,6970,6970,6970,0
20241108,135800,16079410,6970,6970,6970,6970,0
20241108,135700,16079410,6970,6970,6970,6970,0
20241108,135600,16079410,6970,6970,6970,6970,0
20241108,135500,16079410,6970,6970,6970,6970,0
20241108,135400,16079410,6970,6970,6970,6970,0
20241108,135300,16079410,6970,6970,6970,6970,30
20241108,135200,15870310,6980,6980,6980,6980,0
20241108,135100,15870310,6980,6980,6980,6980,0
20241108,135000,15870310,6980,6980,6980,6980,0
20241108,134900,15870310,6980,6980,6980,6980,0
20241108,134800,15870310,6980,6980,6980,6980,0
20241108,134700,15870310,6980,6980,6980,6980,0
20241108,134600,15870310,6980,6980,6980,6980,0
20241108,134500,15870310,6980,6980,6980,6980,0
20241108,134400,15870310,6980,6980,6980,6980,0
20241108,134300,15870310,6980,6980,6980,6980,0
20241108,134200,15870310,6980,6980,6980,6980,0
20241108,134100,15870310,6980,6980,6980,6980,0
20241108,134000,15870310,6980,6980,6980,6980,0
20241108,133900,15870310,6980,6980,6980,6980,0
20241108,133800,15870310,6980,6980,6980,6980,0
20241108,133700,15870310,6980,6980,6980,6980,0
20241108,133600,15870310,6980,6980,6980,6980,0
20241108,133500,15870310,6980,6980,6980,6980,0
20241108,133400,15870310,6980,6980,6980,6980,0
20241108,133300,15870310,6980,6980,6980,6980,0
20241108,133200,15870310,6980,6980,6980,6980,0
20241108,133100,15870310,6980,6980,6980,6980,0
20241108,133000,15870310,6980,6980,6980,6980,0
20241108,132900,15870310,6980,6980,6980,6980,0
20241108,132800,15870310,6980,6980,6980,6980,0
20241108,132700,15870310,6980,6980,6980,6980,0
20241108,132600,15870310,6980,6980,6980,6980,0
20241108,132500,15870310,6980,6980,6980,6980,0
20241108,132400,15870310,6980,6980,6980,6980,0
20241108,132300,15870310,6980,6980,6980,6980,0
20241108,132200,15870310,6980,6980,6980,6980,0
20241108,132100,15870310,6980,6980,6980,6980,0
20241108,132000,15870310,6980,6980,6980,6980,29
20241108,131900,15667890,7000,7000,7000,7000,0
20241108,131800,15667890,7000,7000,7000,7000,0
20241108,131700,15667890,7000,7000,7000,7000,0
20241108,131600,15667890,7000,7000,7000,7000,0
20241108,131500,15667890,7000,7000,7000,7000,0
20241108,131400,15667890,7000,7000,7000,7000,0
20241108,131300,15667890,7000,7000,7000,7000,0
20241108,131200,15667890,7000,7000,7000,7000,0
20241108,131100,15667890,7000,7000,7000,7000,0
20241108,131000,15667890,7000,7000,7000,7000,0
20241108,130900,15667890,7000,7000,7000,7000,0
20241108,130800,15667890,7000,7000,7000,7000,0
20241108,130700,15667890,7000,7000,7000,7000,0
20241108,130600,15667890,7000,7000,7000,7000,0
20241108,130500,15667890,7000,7000,7000,7000,0
20241108,130400,15667890,7000,7000,7000,7000,0
20241108,130300,15667890,7000,7000,7000,7000,0
20241108,130200,15667890,7000,7000,7000,7000,0
20241108,130100,15667890,7000,7000,7000,7000,0
20241108,130000,15667890,7000,7000,7000,7000,0
20241108,125900,15667890,7000,7000,7000,7000,0
20241108,125800,15667890,7000,7000,7000,7000,0
20241108,125700,15667890,7000,7000,7000,7000,0
20241108,125600,15667890,7000,7000,7000,7000,0
20241108,125500,15667890,7000,7000,7000,7000,0
20241108,125400,15667890,7000,7000,7000,7000,0
20241108,125300,15667890,7000,7000,7000,7000,0
20241108,125200,15667890,7000,7000,7000,7000,0
20241108,125100,15667890,7000,7000,7000,7000,0
20241108,125000,15667890,7000,7000,7000,7000,0
20241108,124900,15667890,7000,7000,7000,7000,0
20241108,124800,15667890,7000,7000,7000,7000,0
20241108,124700,15667890,7000,7000,7000,7000,0
20241108,124600,15667890,7000,7000,7000,7000,0
20241108,124500,15667890,7000,7000,7000,7000,0
20241108,124400,15667890,7000,7000,7000,7000,0
20241108,124300,15667890,7000,7000,7000,7000,0
20241108,124200,15667890,7000,7000,7000,7000,0
20241108,124100,15667890,7000,7000,7000,7000,0
20241108,124000,15667890,7000,7000,7000,7000,0
20241108,123900,15667890,7000,7000,7000,7000,0
20241108,123800,15667890,7000,7000,7000,7000,0
20241108,123700,15667890,7000,7000,7000,7000,0
20241108,123600,15667890,7000,7000,7000,7000,1
20241108,123500,15660890,7000,7000,7000,7000,5
20241108,123400,15625890,7000,7000,7000,7000,0
20241108,123300,15625890,7000,7000,7000,7000,0
20241108,123200,15625890,7000,7000,7000,7000,10
20241108,123100,15555890,7000,7000,7000,7000,80
20241108,123000,14995890,7000,7000,7000,7000,100
20241108,122900,14295890,6990,6980,6990,6980,352
20241108,122800,11837800,6980,6980,6980,6980,90
20241108,122700,11209600,6980,6980,6980,6980,0
20241108,122600,11209600,6980,6980,6980,6980,0
20241108,122500,11209600,6980,6980,6980,6980,0
20241108,122400,11209600,6980,6980,6980,6980,0
20241108,122300,11209600,6980,6980,6980,6980,0
20241108,122200,11209600,6980,6980,6980,6980,0
20241108,122100,11209600,6980,6980,6980,6980,0
20241108,122000,11209600,6980,6980,6980,6980,1
20241108,121900,11202620,6950,6950,6950,6950,0
20241108,121800,11202620,6950,6950,6950,6950,0
20241108,121700,11202620,6950,6950,6950,6950,0
20241108,121600,11202620,6950,6950,6950,6950,0
20241108,121500,11202620,6950,6950,6950,6950,0
20241108,121400,11202620,6950,6950,6950,6950,0
20241108,121300,11202620,6950,6950,6950,6950,0
20241108,121200,11202620,6950,6950,6950,6950,500
20241108,121100,7727620,6950,6950,6950,6950,0
20241108,121000,7727620,6950,6950,6950,6950,0
20241108,120900,7727620,6950,6950,6950,6950,0
20241108,120800,7727620,6950,6950,6950,6950,0
20241108,120700,7727620,6950,6950,6950,6950,0
20241108,120600,7727620,6950,6950,6950,6950,0
20241108,120500,7727620,6950,6950,6950,6950,0
20241108,120400,7727620,6950,6950,6950,6950,0
20241108,120300,7727620,6950,6950,6950,6950,0
20241108,120200,7727620,6950,6950,6950,6950,0
20241108,120100,7727620,6950,6950,6950,6950,0
20241108,120000,7727620,6950,6950,6950,6950,0
20241108,115900,7727620,6950,6950,6950,6950,0
20241108,115800,7727620,6950,6950,6950,6950,0
20241108,115700,7727620,6950,6950,6950,6950,0
20241108,115600,7727620,6950,6950,6950,6950,0
20241108,115500,7727620,6950,6950,6950,6950,0
20241108,115400,7727620,6950,6950,6950,6950,0
20241108,115300,7727620,6950,6950,6950,6950,0
20241108,115200,7727620,6950,6950,6950,6950,0
20241108,115100,7727620,6950,6950,6950,6950,0
20241108,115000,7727620,6950,6950,6950,6950,0
20241108,114900,7727620,6950,6970,6970,6950,500
20241108,114800,4247160,6970,6970,6970,6970,0
20241108,114700,4247160,6970,6970,6970,6970,0
20241108,114600,4247160,6970,6970,6970,6970,0
20241108,114500,4247160,6970,6970,6970,6970,0
20241108,114400,4247160,6970,6970,6970,6970,0
20241108,114300,4247160,6970,6970,6970,6970,0
20241108,114200,4247160,6970,6970,6970,6970,0
20241108,114100,4247160,6970,6970,6970,6970,0
20241108,114000,4247160,6970,6970,6970,6970,0
20241108,113900,4247160,6970,6970,6970,6970,0
20241108,113800,4247160,6970,6970,6970,6970,0
20241108,113700,4247160,6970,6970,6970,6970,10
20241108,113600,4177460,6970,6970,6970,6970,1
20241108,113500,4170490,6960,6960,6960,6960,0
20241108,113400,4170490,6960,6960,6960,6960,0
20241108,113300,4170490,6960,6960,6960,6960,0
20241108,113200,4170490,6960,6960,6960,6960,0
20241108,113100,4170490,6960,6960,6960,6960,0
20241108,113000,4170490,6960,6960,6960,6960,0
20241108,112900,4170490,6960,6960,6960,6960,20
20241108,112800,4031290,6960,6960,6960,6960,0
20241108,112700,4031290,6960,6960,6960,6960,100
20241108,112600,3335290,6980,6980,6980,6980,0
20241108,112500,3335290,6980,6980,6980,6980,0
20241108,112400,3335290,6980,6980,6980,6980,0
20241108,112300,3335290,6980,6980,6980,6980,0
20241108,112200,3335290,6980,6980,6980,6980,0
20241108,112100,3335290,6980,6980,6980,6980,0
20241108,112000,3335290,6980,6980,6980,6980,0
20241108,111900,3335290,6980,6980,6980,6980,0
20241108,111800,3335290,6980,6980,6980,6980,13
20241108,111700,3244550,6980,6980,6980,6980,0
20241108,111600,3244550,6980,6980,6980,6980,0
20241108,111500,3244550,6980,6980,6980,6980,0
20241108,111400,3244550,6980,6980,6980,6980,0
20241108,111300,3244550,6980,6980,6980,6980,0
20241108,111200,3244550,6980,6980,6980,6980,0
20241108,111100,3244550,6980,6980,6980,6980,0
20241108,111000,3244550,6980,6980,6980,6980,0
20241108,110900,3244550,6980,6980,6980,6980,0
20241108,110800,3244550,6980,6980,6980,6980,0
20241108,110700,3244550,6980,6980,6980,6980,0
20241108,110600,3244550,6980,6980,6980,6980,0
20241108,110500,3244550,6980,6980,6980,6980,1
20241108,110400,3237570,6970,6970,6970,6970,0
20241108,110300,3237570,6970,6970,6970,6970,2
20241108,110200,3223630,6990,6990,6990,6990,0
20241108,110100,3223630,6990,6990,6990,6990,0
20241108,110000,3223630,6990,6990,6990,6990,0
20241108,105900,3223630,6990,6990,6990,6990,0
20241108,105800,3223630,6990,6990,6990,6990,0
20241108,105700,3223630,6990,6990,6990,6990,0
20241108,105600,3223630,6990,6990,6990,6990,0
20241108,105500,3223630,6990,6990,6990,6990,0
20241108,105400,3223630,6990,6990,6990,6990,0
20241108,105300,3223630,6990,6990,6990,6990,0
20241108,105200,3223630,6990,6990,6990,6990,0
20241108,105100,3223630,6990,6990,6990,6990,0
20241108,105000,3223630,6990,6990,6990,6990,0
20241108,104900,3223630,6990,6990,6990,6990,0
20241108,104800,3223630,6990,6990,6990,6990,0
20241108,104700,3223630,6990,6990,6990,6990,1
20241108,104600,3216640,6960,6960,6960,6960,0
20241108,104500,3216640,6960,6960,6960,6960,0
20241108,104400,3216640,6960,6960,6960,6960,0
20241108,104300,3216640,6960,6960,6960,6960,0
20241108,104200,3216640,6960,6960,6960,6960,0
20241108,104100,3216640,6960,6970,6970,6960,56
20241108,104000,2826780,7000,7000,7000,7000,0
20241108,103900,2826780,7000,7000,7000,7000,0
20241108,103800,2826780,7000,7000,7000,7000,0
20241108,103700,2826780,7000,7000,7000,7000,0
20241108,103600,2826780,7000,7000,7000,7000,0
20241108,103500,2826780,7000,7000,7000,7000,0
20241108,103400,2826780,7000,7000,7000,7000,0
20241108,103300,2826780,7000,7000,7000,7000,0
20241108,103200,2826780,7000,7000,7000,7000,0
20241108,103100,2826780,7000,7000,7000,7000,0
20241108,103000,2826780,7000,7000,7000,7000,0
20241108,102900,2826780,7000,7000,7000,7000,0
20241108,102800,2826780,7000,7000,7000,7000,0
20241108,102700,2826780,7000,7000,7000,7000,0
20241108,102600,2826780,7000,7000,7000,7000,0
20241108,102500,2826780,7000,7000,7000,7000,0
20241108,102400,2826780,7000,7000,7000,7000,0
20241108,102300,2826780,7000,7000,7000,7000,0
20241108,102200,2826780,7000,7000,7000,7000,0
20241108,102100,2826780,7000,7000,7000,7000,15
20241108,102000,2721780,7000,7000,7000,7000,0
20241108,101900,2721780,7000,7000,7000,7000,0
20241108,101800,2721780,7000,7000,7000,7000,50
20241108,101700,2371780,6980,6980,6980,6980,0
20241108,101600,2371780,6980,6980,6980,6980,5
20241108,101500,2336880,6980,6980,6980,6980,0
20241108,101400,2336880,6980,6980,6980,6980,0
20241108,101300,2336880,6980,6980,6980,6980,0
20241108,101200,2336880,6980,6980,6980,6980,0
20241108,101100,2336880,6980,6980,6980,6980,0
20241108,101000,2336880,6980,6980,6980,6980,0
20241108,100900,2336880,6980,6980,6980,6980,0
20241108,100800,2336880,6980,6980,6980,6980,0
20241108,100700,2336880,6980,6980,6980,6980,0
20241108,100600,2336880,6980,6980,6980,6980,0
20241108,100500,2336880,6980,6980,6980,6980,0
20241108,100400,2336880,6980,6980,6980,6980,10
20241108,100300,2267080,6990,6990,6990,6990,0
20241108,100200,2267080,6990,6990,6990,6990,0
20241108,100100,2267080,6990,6990,6990,6990,19
20241108,100000,2134270,7000,7000,7000,7000,3
20241108,095900,2113270,7000,7000,7000,7000,0
20241108,095800,2113270,7000,7000,7000,7000,0
20241108,095700,2113270,7000,7000,7000,7000,0
20241108,095600,2113270,7000,7000,7000,7000,0
20241108,095500,2113270,7000,7000,7000,7000,0
20241108,095400,2113270,7000,7000,7000,7000,0
20241108,095300,2113270,7000,7000,7000,7000,0
20241108,095200,2113270,7000,7000,7000,7000,27
20241108,095100,1924270,7000,7000,7000,7000,0
20241108,095000,1924270,7000,7000,7000,7000,0
20241108,094900,1924270,7000,7000,7000,7000,0
20241108,094800,1924270,7000,7000,7000,7000,0
20241108,094700,1924270,7000,7000,7000,7000,0
20241108,094600,1924270,7000,7000,7000,7000,0
20241108,094500,1924270,7000,7000,7000,7000,0
20241108,094400,1924270,7000,6990,7000,6990,30
20241108,094300,1714530,6990,6990,6990,6990,0
20241108,094200,1714530,6990,7000,7000,6990,7
20241108,094100,1665590,7000,7000,7000,7000,0
20241108,094000,1665590,7000,7000,7000,7000,0
20241108,093900,1665590,7000,7000,7000,7000,0
20241108,093800,1665590,7000,7000,7000,7000,20
20241108,093700,1525590,7000,7000,7000,7000,0
20241108,093600,1525590,7000,7000,7000,7000,0
20241108,093500,1525590,7000,7000,7000,7000,0
20241108,093400,1525590,7000,7000,7000,7000,0
20241108,093300,1525590,7000,7000,7000,7000,0
20241108,093200,1525590,7000,7000,7000,7000,0
20241108,093100,1525590,7000,7000,7000,7000,0
20241108,093000,1525590,7000,7000,7000,7000,0
20241108,092900,1525590,7000,7000,7000,7000,0
20241108,092800,1525590,7000,7000,7000,7000,0
20241108,092700,1525590,7000,7000,7000,7000,0
20241108,092600,1525590,7000,7000,7000,7000,0
20241108,092500,1525590,7000,7000,7000,7000,0
20241108,092400,1525590,7000,7000,7000,7000,0
20241108,092300,1525590,7000,7000,7000,7000,0
20241108,092200,1525590,7000,7000,7000,7000,0
20241108,092100,1525590,7000,7000,7000,7000,0
20241108,092000,1525590,7000,7000,7000,7000,0
20241108,091900,1525590,7000,7000,7000,7000,0
20241108,091800,1525590,7000,7000,7000,7000,82
20241108,091700,951590,7000,6990,7000,6990,10
20241108,091600,881640,6940,6940,6940,6940,0
20241108,091500,881640,6940,6940,6940,6940,0
20241108,091400,881640,6940,6940,6940,6940,0
20241108,091300,881640,6940,6940,6940,6940,0
20241108,091200,881640,6940,6950,6950,6940,29
20241108,091100,680360,6980,6980,6980,6980,0
20241108,091000,680360,6980,6980,6980,6980,0
20241108,090900,680360,6980,6980,6980,6980,0
20241108,090800,680360,6980,6980,6980,6980,1
20241108,090700,673380,6980,6980,6980,6980,0
20241108,090600,673380,6980,6980,6980,6980,1
20241108,090500,666400,6980,6980,6980,6980,4
20241108,090400,638480,6940,6940,6940,6940,0
20241108,090300,638480,6940,6940,6940,6940,0
20241108,090200,638480,6940,6940,6940,6940,0
20241108,090100,638480,6940,6940,6940,6940,0
20241108,090000,638480,6940,6940,6940,6940,92