KissMeData/001070/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,183300,4196160,5870,5870,5870,5870,24
20241024,183200,4196160,5870,5870,5870,5870,0
20241024,183100,4196160,5870,5870,5870,5870,0
20241024,183000,4196160,5870,5870,5870,5870,0
20241024,182900,4196160,5870,5870,5870,5870,0
20241024,182800,4196160,5870,5870,5870,5870,0
20241024,182700,4196160,5870,5870,5870,5870,0
20241024,182600,4196160,5870,5870,5870,5870,0
20241024,182500,4196160,5870,5870,5870,5870,0
20241024,182400,4196160,5870,5870,5870,5870,0
20241024,182300,4196160,5870,5870,5870,5870,0
20241024,182200,4196160,5870,5870,5870,5870,0
20241024,182100,4196160,5870,5870,5870,5870,0
20241024,182000,4196160,5870,5870,5870,5870,0
20241024,181900,4196160,5870,5870,5870,5870,0
20241024,181800,4196160,5870,5870,5870,5870,0
20241024,181700,4196160,5870,5870,5870,5870,0
20241024,181600,4196160,5870,5870,5870,5870,0
20241024,181500,4196160,5870,5870,5870,5870,0
20241024,181400,4196160,5870,5870,5870,5870,0
20241024,181300,4196160,5870,5870,5870,5870,0
20241024,181200,4196160,5870,5870,5870,5870,0
20241024,181100,4196160,5870,5870,5870,5870,0
20241024,181000,4196160,5870,5870,5870,5870,0
20241024,180900,4196160,5870,5870,5870,5870,0
20241024,180800,4196160,5870,5870,5870,5870,0
20241024,180700,4196160,5870,5870,5870,5870,0
20241024,180600,4196160,5870,5870,5870,5870,0
20241024,180500,4196160,5870,5870,5870,5870,0
20241024,180400,4196160,5870,5870,5870,5870,0
20241024,180300,4196160,5870,5870,5870,5870,24
20241024,180200,4196160,5870,5870,5870,5870,0
20241024,180100,4196160,5870,5870,5870,5870,0
20241024,180000,4196160,5870,5870,5870,5870,0
20241024,175900,4196160,5870,5870,5870,5870,0
20241024,175800,4196160,5870,5870,5870,5870,0
20241024,175700,4196160,5870,5870,5870,5870,0
20241024,175600,4196160,5870,5870,5870,5870,0
20241024,175500,4196160,5870,5870,5870,5870,0
20241024,175400,4196160,5870,5870,5870,5870,0
20241024,175300,4196160,5870,5870,5870,5870,0
20241024,175200,4196160,5870,5870,5870,5870,0
20241024,175100,4196160,5870,5870,5870,5870,0
20241024,175000,4196160,5870,5870,5870,5870,0
20241024,174900,4196160,5870,5870,5870,5870,0
20241024,174800,4196160,5870,5870,5870,5870,0
20241024,174700,4196160,5870,5870,5870,5870,0
20241024,174600,4196160,5870,5870,5870,5870,0
20241024,174500,4196160,5870,5870,5870,5870,0
20241024,174400,4196160,5870,5870,5870,5870,0
20241024,174300,4196160,5870,5870,5870,5870,0
20241024,174200,4196160,5870,5870,5870,5870,0
20241024,174100,4196160,5870,5870,5870,5870,0
20241024,174000,4196160,5870,5870,5870,5870,0
20241024,173900,4196160,5870,5870,5870,5870,0
20241024,173800,4196160,5870,5870,5870,5870,0
20241024,173700,4196160,5870,5870,5870,5870,0
20241024,173600,4196160,5870,5870,5870,5870,0
20241024,173500,4196160,5870,5870,5870,5870,0
20241024,173400,4196160,5870,5870,5870,5870,0
20241024,173300,4196160,5870,5870,5870,5870,24
20241024,173200,4196160,5870,5870,5870,5870,0
20241024,173100,4196160,5870,5870,5870,5870,0
20241024,173000,4196160,5870,5870,5870,5870,0
20241024,172900,4196160,5870,5870,5870,5870,0
20241024,172800,4196160,5870,5870,5870,5870,0
20241024,172700,4196160,5870,5870,5870,5870,0
20241024,172600,4196160,5870,5870,5870,5870,0
20241024,172500,4196160,5870,5870,5870,5870,0
20241024,172400,4196160,5870,5870,5870,5870,0
20241024,172300,4196160,5870,5870,5870,5870,0
20241024,172200,4196160,5870,5870,5870,5870,0
20241024,172100,4196160,5870,5870,5870,5870,0
20241024,172000,4196160,5870,5870,5870,5870,0
20241024,171900,4196160,5870,5870,5870,5870,0
20241024,171800,4196160,5870,5870,5870,5870,0
20241024,171700,4196160,5870,5870,5870,5870,0
20241024,171600,4196160,5870,5870,5870,5870,0
20241024,171500,4196160,5870,5870,5870,5870,0
20241024,171400,4196160,5870,5870,5870,5870,0
20241024,171300,4196160,5870,5870,5870,5870,0
20241024,171200,4196160,5870,5870,5870,5870,0
20241024,171100,4196160,5870,5870,5870,5870,0
20241024,171000,4196160,5870,5870,5870,5870,0
20241024,170900,4196160,5870,5870,5870,5870,0
20241024,170800,4196160,5870,5870,5870,5870,0
20241024,170700,4196160,5870,5870,5870,5870,0
20241024,170600,4196160,5870,5870,5870,5870,0
20241024,170500,4196160,5870,5870,5870,5870,0
20241024,170400,4196160,5870,5870,5870,5870,0
20241024,170300,4196160,5870,5870,5870,5870,24
20241024,170200,4196160,5870,5870,5870,5870,0
20241024,170100,4196160,5870,5870,5870,5870,0
20241024,170000,4196160,5870,5870,5870,5870,0
20241024,165900,4196160,5870,5870,5870,5870,0
20241024,165800,4196160,5870,5870,5870,5870,0
20241024,165700,4196160,5870,5870,5870,5870,0
20241024,165600,4196160,5870,5870,5870,5870,0
20241024,165500,4196160,5870,5870,5870,5870,0
20241024,165400,4196160,5870,5870,5870,5870,0
20241024,165300,4196160,5870,5870,5870,5870,0
20241024,165200,4196160,5870,5870,5870,5870,0
20241024,165100,4196160,5870,5870,5870,5870,0
20241024,165000,4196160,5870,5870,5870,5870,0
20241024,164900,4196160,5870,5870,5870,5870,0
20241024,164800,4196160,5870,5870,5870,5870,0
20241024,164700,4196160,5870,5870,5870,5870,0
20241024,164600,4196160,5870,5870,5870,5870,0
20241024,164500,4196160,5870,5870,5870,5870,0
20241024,164400,4196160,5870,5870,5870,5870,0
20241024,164300,4196160,5870,5870,5870,5870,0
20241024,164200,4196160,5870,5870,5870,5870,0
20241024,164100,4196160,5870,5870,5870,5870,0
20241024,164000,4196160,5870,5870,5870,5870,0
20241024,163900,4196160,5870,5870,5870,5870,0
20241024,163800,4196160,5870,5870,5870,5870,0
20241024,163700,4196160,5870,5870,5870,5870,0
20241024,163600,4196160,5870,5870,5870,5870,0
20241024,163500,4196160,5870,5870,5870,5870,0
20241024,163400,4196160,5870,5870,5870,5870,0
20241024,163300,4196160,5870,5870,5870,5870,24
20241024,163200,4196160,5870,5870,5870,5870,0
20241024,163100,4196160,5870,5870,5870,5870,0
20241024,163000,4196160,5870,5870,5870,5870,0
20241024,162900,4196160,5870,5870,5870,5870,0
20241024,162800,4196160,5870,5870,5870,5870,0
20241024,162700,4196160,5870,5870,5870,5870,0
20241024,162600,4196160,5870,5870,5870,5870,0
20241024,162500,4196160,5870,5870,5870,5870,0
20241024,162400,4196160,5870,5870,5870,5870,0
20241024,162300,4196160,5870,5870,5870,5870,0
20241024,162200,4196160,5870,5870,5870,5870,0
20241024,162100,4196160,5870,5870,5870,5870,0
20241024,162000,4196160,5870,5870,5870,5870,0
20241024,161900,4196160,5870,5870,5870,5870,0
20241024,161800,4196160,5870,5870,5870,5870,0
20241024,161700,4196160,5870,5870,5870,5870,0
20241024,161600,4196160,5870,5870,5870,5870,0
20241024,161500,4196160,5870,5870,5870,5870,0
20241024,161400,4196160,5870,5870,5870,5870,0
20241024,161300,4196160,5870,5870,5870,5870,0
20241024,161200,4196160,5870,5870,5870,5870,0
20241024,161100,4196160,5870,5870,5870,5870,0
20241024,161000,4196160,5870,5870,5870,5870,0
20241024,160900,4196160,5870,5870,5870,5870,0
20241024,160800,4196160,5870,5870,5870,5870,0
20241024,160700,4196160,5870,5870,5870,5870,0
20241024,160600,4196160,5870,5870,5870,5870,0
20241024,160500,4196160,5870,5870,5870,5870,0
20241024,160400,4196160,5870,5870,5870,5870,0
20241024,160300,4196160,5870,5870,5870,5870,24
20241024,160200,4196160,5870,5870,5870,5870,0
20241024,160100,4196160,5870,5870,5870,5870,0
20241024,160000,4196160,5870,5870,5870,5870,0
20241024,155900,4196160,5870,5870,5870,5870,0
20241024,155800,4196160,5870,5870,5870,5870,0
20241024,155700,4196160,5870,5870,5870,5870,0
20241024,155600,4196160,5870,5870,5870,5870,0
20241024,155500,4196160,5870,5870,5870,5870,0
20241024,155400,4196160,5870,5870,5870,5870,0
20241024,155300,4196160,5870,5870,5870,5870,0
20241024,155200,4196160,5870,5870,5870,5870,0
20241024,155100,4196160,5870,5870,5870,5870,0
20241024,155000,4196160,5870,5870,5870,5870,0
20241024,154900,4196160,5870,5870,5870,5870,0
20241024,154800,4196160,5870,5870,5870,5870,0
20241024,154700,4196160,5870,5870,5870,5870,0
20241024,154600,4196160,5870,5870,5870,5870,0
20241024,154500,4196160,5870,5870,5870,5870,0
20241024,154400,4196160,5870,5870,5870,5870,0
20241024,154300,4196160,5870,5870,5870,5870,0
20241024,154200,4196160,5870,5870,5870,5870,0
20241024,154100,4196160,5870,5870,5870,5870,0
20241024,154000,4196160,5870,5870,5870,5870,0
20241024,153900,4196160,5870,5870,5870,5870,0
20241024,153800,4196160,5870,5870,5870,5870,0
20241024,153700,4196160,5870,5870,5870,5870,0
20241024,153600,4196160,5870,5870,5870,5870,0
20241024,153500,4196160,5870,5870,5870,5870,0
20241024,153400,4196160,5870,5870,5870,5870,0
20241024,153300,4196160,5870,5870,5870,5870,24
20241024,153200,4196160,5870,5870,5870,5870,0
20241024,153100,4196160,5870,5870,5870,5870,0
20241024,153000,4196160,5870,5870,5870,5870,24
20241024,152900,4055280,5870,5870,5870,5870,0
20241024,152800,4055280,5870,5870,5870,5870,0
20241024,152700,4055280,5870,5870,5870,5870,0
20241024,152600,4055280,5870,5870,5870,5870,0
20241024,152500,4055280,5870,5870,5870,5870,0
20241024,152400,4055280,5870,5870,5870,5870,0
20241024,152300,4055280,5870,5870,5870,5870,0
20241024,152200,4055280,5870,5870,5870,5870,0
20241024,152100,4055280,5870,5870,5870,5870,0
20241024,152000,4055280,5870,5870,5870,5870,0
20241024,151900,4055280,5870,5870,5870,5870,0
20241024,151800,4055280,5870,5870,5870,5870,0
20241024,151700,4055280,5870,5870,5870,5870,0
20241024,151600,4055280,5870,5870,5870,5870,0
20241024,151500,4055280,5870,5870,5870,5870,0
20241024,151400,4055280,5870,5870,5870,5870,0
20241024,151300,4055280,5870,5870,5870,5870,0
20241024,151200,4055280,5870,5870,5870,5870,0
20241024,151100,4055280,5870,5870,5870,5870,0
20241024,151000,4055280,5870,5870,5870,5870,0
20241024,150900,4055280,5870,5870,5870,5870,0
20241024,150800,4055280,5870,5870,5870,5870,0
20241024,150700,4055280,5870,5870,5870,5870,0
20241024,150600,4055280,5870,5870,5870,5870,0
20241024,150500,4055280,5870,5870,5870,5870,0
20241024,150400,4055280,5870,5870,5870,5870,0
20241024,150300,4055280,5870,5870,5870,5870,0
20241024,150200,4055280,5870,5870,5870,5870,0
20241024,150100,4055280,5870,5870,5870,5870,0
20241024,150000,4055280,5870,5870,5870,5870,0
20241024,145900,4055280,5870,5870,5870,5870,0
20241024,145800,4055280,5870,5870,5870,5870,0
20241024,145700,4055280,5870,5870,5870,5870,0
20241024,145600,4055280,5870,5870,5870,5870,0
20241024,145500,4055280,5870,5870,5870,5870,0
20241024,145400,4055280,5870,5870,5870,5870,0
20241024,145300,4055280,5870,5870,5870,5870,0
20241024,145200,4055280,5870,5870,5870,5870,0
20241024,145100,4055280,5870,5870,5870,5870,0
20241024,145000,4055280,5870,5870,5870,5870,0
20241024,144900,4055280,5870,5870,5870,5870,0
20241024,144800,4055280,5870,5870,5870,5870,0
20241024,144700,4055280,5870,5870,5870,5870,0
20241024,144600,4055280,5870,5870,5870,5870,0
20241024,144500,4055280,5870,5870,5870,5870,0
20241024,144400,4055280,5870,5870,5870,5870,0
20241024,144300,4055280,5870,5870,5870,5870,0
20241024,144200,4055280,5870,5870,5870,5870,0
20241024,144100,4055280,5870,5870,5870,5870,0
20241024,144000,4055280,5870,5870,5870,5870,0
20241024,143900,4055280,5870,5870,5870,5870,0
20241024,143800,4055280,5870,5870,5870,5870,0
20241024,143700,4055280,5870,5870,5870,5870,0
20241024,143600,4055280,5870,5870,5870,5870,0
20241024,143500,4055280,5870,5870,5870,5870,1
20241024,143400,4049410,5850,5850,5850,5850,0
20241024,143300,4049410,5850,5850,5850,5850,7
20241024,143200,4008460,5870,5870,5870,5870,0
20241024,143100,4008460,5870,5870,5870,5870,0
20241024,143000,4008460,5870,5870,5870,5870,0
20241024,142900,4008460,5870,5870,5870,5870,0
20241024,142800,4008460,5870,5870,5870,5870,0
20241024,142700,4008460,5870,5870,5870,5870,0
20241024,142600,4008460,5870,5870,5870,5870,0
20241024,142500,4008460,5870,5870,5870,5870,0
20241024,142400,4008460,5870,5870,5870,5870,0
20241024,142300,4008460,5870,5870,5870,5870,0
20241024,142200,4008460,5870,5860,5870,5860,2
20241024,142100,3996730,5860,5860,5860,5860,0
20241024,142000,3996730,5860,5860,5860,5860,0
20241024,141900,3996730,5860,5860,5860,5860,1
20241024,141800,3990870,5880,5880,5880,5880,0
20241024,141700,3990870,5880,5880,5880,5880,0
20241024,141600,3990870,5880,5880,5880,5880,0
20241024,141500,3990870,5880,5880,5880,5880,0
20241024,141400,3990870,5880,5880,5880,5880,0
20241024,141300,3990870,5880,5880,5880,5880,0
20241024,141200,3990870,5880,5880,5880,5880,0
20241024,141100,3990870,5880,5880,5880,5880,0
20241024,141000,3990870,5880,5880,5880,5880,0
20241024,140900,3990870,5880,5880,5880,5880,0
20241024,140800,3990870,5880,5880,5880,5880,0
20241024,140700,3990870,5880,5880,5880,5880,0
20241024,140600,3990870,5880,5880,5880,5880,0
20241024,140500,3990870,5880,5880,5880,5880,0
20241024,140400,3990870,5880,5880,5880,5880,0
20241024,140300,3990870,5880,5880,5880,5880,0
20241024,140200,3990870,5880,5880,5880,5880,0
20241024,140100,3990870,5880,5880,5880,5880,0
20241024,140000,3990870,5880,5880,5880,5880,0
20241024,135900,3990870,5880,5880,5880,5880,0
20241024,135800,3990870,5880,5880,5880,5880,0
20241024,135700,3990870,5880,5880,5880,5880,0
20241024,135600,3990870,5880,5880,5880,5880,0
20241024,135500,3990870,5880,5880,5880,5880,0
20241024,135400,3990870,5880,5880,5880,5880,0
20241024,135300,3990870,5880,5880,5880,5880,0
20241024,135200,3990870,5880,5880,5880,5880,0
20241024,135100,3990870,5880,5880,5880,5880,0
20241024,135000,3990870,5880,5880,5880,5880,0
20241024,134900,3990870,5880,5880,5880,5880,0
20241024,134800,3990870,5880,5880,5880,5880,0
20241024,134700,3990870,5880,5880,5880,5880,0
20241024,134600,3990870,5880,5880,5880,5880,0
20241024,134500,3990870,5880,5880,5880,5880,0
20241024,134400,3990870,5880,5880,5880,5880,0
20241024,134300,3990870,5880,5880,5880,5880,0
20241024,134200,3990870,5880,5880,5880,5880,0
20241024,134100,3990870,5880,5880,5880,5880,0
20241024,134000,3990870,5880,5880,5880,5880,0
20241024,133900,3990870,5880,5880,5880,5880,0
20241024,133800,3990870,5880,5880,5880,5880,0
20241024,133700,3990870,5880,5880,5880,5880,0
20241024,133600,3990870,5880,5880,5880,5880,0
20241024,133500,3990870,5880,5880,5880,5880,0
20241024,133400,3990870,5880,5880,5880,5880,0
20241024,133300,3990870,5880,5880,5880,5880,0
20241024,133200,3990870,5880,5880,5880,5880,0
20241024,133100,3990870,5880,5880,5880,5880,0
20241024,133000,3990870,5880,5880,5880,5880,0
20241024,132900,3990870,5880,5880,5880,5880,0
20241024,132800,3990870,5880,5880,5880,5880,0
20241024,132700,3990870,5880,5880,5880,5880,0
20241024,132600,3990870,5880,5880,5880,5880,0
20241024,132500,3990870,5880,5880,5880,5880,0
20241024,132400,3990870,5880,5880,5880,5880,0
20241024,132300,3990870,5880,5880,5880,5880,0
20241024,132200,3990870,5880,5880,5880,5880,0
20241024,132100,3990870,5880,5880,5880,5880,0
20241024,132000,3990870,5880,5880,5880,5880,0
20241024,131900,3990870,5880,5880,5880,5880,0
20241024,131800,3990870,5880,5880,5880,5880,0
20241024,131700,3990870,5880,5880,5880,5880,0
20241024,131600,3990870,5880,5880,5880,5880,0
20241024,131500,3990870,5880,5880,5880,5880,0
20241024,131400,3990870,5880,5880,5880,5880,0
20241024,131300,3990870,5880,5880,5880,5880,0
20241024,131200,3990870,5880,5880,5880,5880,0
20241024,131100,3990870,5880,5880,5880,5880,0
20241024,131000,3990870,5880,5880,5880,5880,0
20241024,130900,3990870,5880,5880,5880,5880,0
20241024,130800,3990870,5880,5880,5880,5880,0
20241024,130700,3990870,5880,5880,5880,5880,0
20241024,130600,3990870,5880,5880,5880,5880,0
20241024,130500,3990870,5880,5880,5880,5880,0
20241024,130400,3990870,5880,5880,5880,5880,0
20241024,130300,3990870,5880,5880,5880,5880,0
20241024,130200,3990870,5880,5880,5880,5880,0
20241024,130100,3990870,5880,5880,5880,5880,0
20241024,130000,3990870,5880,5880,5880,5880,0
20241024,125900,3990870,5880,5880,5880,5880,0
20241024,125800,3990870,5880,5880,5880,5880,0
20241024,125700,3990870,5880,5880,5880,5880,0
20241024,125600,3990870,5880,5880,5880,5880,0
20241024,125500,3990870,5880,5880,5880,5880,0
20241024,125400,3990870,5880,5880,5880,5880,0
20241024,125300,3990870,5880,5870,5880,5870,2
20241024,125200,3979120,5880,5880,5880,5880,0
20241024,125100,3979120,5880,5880,5880,5880,0
20241024,125000,3979120,5880,5880,5880,5880,0
20241024,124900,3979120,5880,5880,5880,5880,0
20241024,124800,3979120,5880,5880,5880,5880,0
20241024,124700,3979120,5880,5880,5880,5880,0
20241024,124600,3979120,5880,5880,5880,5880,0
20241024,124500,3979120,5880,5880,5880,5880,0
20241024,124400,3979120,5880,5880,5880,5880,0
20241024,124300,3979120,5880,5880,5880,5880,0
20241024,124200,3979120,5880,5880,5880,5880,0
20241024,124100,3979120,5880,5880,5880,5880,0
20241024,124000,3979120,5880,5880,5880,5880,0
20241024,123900,3979120,5880,5880,5880,5880,0
20241024,123800,3979120,5880,5880,5880,5880,0
20241024,123700,3979120,5880,5880,5880,5880,0
20241024,123600,3979120,5880,5880,5880,5880,0
20241024,123500,3979120,5880,5880,5880,5880,0
20241024,123400,3979120,5880,5880,5880,5880,0
20241024,123300,3979120,5880,5880,5880,5880,0
20241024,123200,3979120,5880,5880,5880,5880,0
20241024,123100,3979120,5880,5880,5880,5880,0
20241024,123000,3979120,5880,5880,5880,5880,0
20241024,122900,3979120,5880,5880,5880,5880,0
20241024,122800,3979120,5880,5880,5880,5880,0
20241024,122700,3979120,5880,5880,5880,5880,0
20241024,122600,3979120,5880,5880,5880,5880,0
20241024,122500,3979120,5880,5880,5880,5880,0
20241024,122400,3979120,5880,5880,5880,5880,0
20241024,122300,3979120,5880,5880,5880,5880,0
20241024,122200,3979120,5880,5880,5880,5880,0
20241024,122100,3979120,5880,5880,5880,5880,0
20241024,122000,3979120,5880,5880,5880,5880,0
20241024,121900,3979120,5880,5880,5880,5880,0
20241024,121800,3979120,5880,5880,5880,5880,0
20241024,121700,3979120,5880,5880,5880,5880,0
20241024,121600,3979120,5880,5880,5880,5880,0
20241024,121500,3979120,5880,5880,5880,5880,0
20241024,121400,3979120,5880,5880,5880,5880,0
20241024,121300,3979120,5880,5880,5880,5880,0
20241024,121200,3979120,5880,5880,5880,5880,0
20241024,121100,3979120,5880,5880,5880,5880,0
20241024,121000,3979120,5880,5880,5880,5880,0
20241024,120900,3979120,5880,5880,5880,5880,0
20241024,120800,3979120,5880,5880,5880,5880,0
20241024,120700,3979120,5880,5880,5880,5880,0
20241024,120600,3979120,5880,5880,5880,5880,0
20241024,120500,3979120,5880,5880,5880,5880,0
20241024,120400,3979120,5880,5880,5880,5880,0
20241024,120300,3979120,5880,5880,5880,5880,0
20241024,120200,3979120,5880,5880,5880,5880,0
20241024,120100,3979120,5880,5880,5880,5880,0
20241024,120000,3979120,5880,5880,5880,5880,0
20241024,115900,3979120,5880,5880,5880,5880,0
20241024,115800,3979120,5880,5880,5880,5880,0
20241024,115700,3979120,5880,5880,5880,5880,0
20241024,115600,3979120,5880,5880,5880,5880,0
20241024,115500,3979120,5880,5880,5880,5880,0
20241024,115400,3979120,5880,5880,5880,5880,0
20241024,115300,3979120,5880,5880,5880,5880,0
20241024,115200,3979120,5880,5880,5880,5880,0
20241024,115100,3979120,5880,5880,5880,5880,0
20241024,115000,3979120,5880,5880,5880,5880,0
20241024,114900,3979120,5880,5880,5880,5880,0
20241024,114800,3979120,5880,5880,5880,5880,0
20241024,114700,3979120,5880,5880,5880,5880,0
20241024,114600,3979120,5880,5880,5880,5880,0
20241024,114500,3979120,5880,5880,5880,5880,0
20241024,114400,3979120,5880,5880,5880,5880,0
20241024,114300,3979120,5880,5880,5880,5880,0
20241024,114200,3979120,5880,5880,5880,5880,0
20241024,114100,3979120,5880,5880,5880,5880,0
20241024,114000,3979120,5880,5880,5880,5880,0
20241024,113900,3979120,5880,5880,5880,5880,0
20241024,113800,3979120,5880,5880,5880,5880,0
20241024,113700,3979120,5880,5880,5880,5880,0
20241024,113600,3979120,5880,5880,5880,5880,0
20241024,113500,3979120,5880,5880,5880,5880,0
20241024,113400,3979120,5880,5880,5880,5880,0
20241024,113300,3979120,5880,5880,5880,5880,0
20241024,113200,3979120,5880,5880,5880,5880,0
20241024,113100,3979120,5880,5880,5880,5880,0
20241024,113000,3979120,5880,5880,5880,5880,0
20241024,112900,3979120,5880,5880,5880,5880,0
20241024,112800,3979120,5880,5880,5880,5880,0
20241024,112700,3979120,5880,5880,5880,5880,0
20241024,112600,3979120,5880,5880,5880,5880,0
20241024,112500,3979120,5880,5880,5880,5880,0
20241024,112400,3979120,5880,5880,5880,5880,0
20241024,112300,3979120,5880,5880,5880,5880,0
20241024,112200,3979120,5880,5880,5880,5880,0
20241024,112100,3979120,5880,5880,5880,5880,0
20241024,112000,3979120,5880,5880,5880,5880,0
20241024,111900,3979120,5880,5880,5880,5880,0
20241024,111800,3979120,5880,5880,5880,5880,0
20241024,111700,3979120,5880,5880,5880,5880,0
20241024,111600,3979120,5880,5880,5880,5880,0
20241024,111500,3979120,5880,5880,5880,5880,0
20241024,111400,3979120,5880,5880,5880,5880,0
20241024,111300,3979120,5880,5880,5880,5880,0
20241024,111200,3979120,5880,5880,5880,5880,0
20241024,111100,3979120,5880,5880,5880,5880,0
20241024,111000,3979120,5880,5880,5880,5880,0
20241024,110900,3979120,5880,5880,5880,5880,0
20241024,110800,3979120,5880,5880,5880,5880,0
20241024,110700,3979120,5880,5880,5880,5880,0
20241024,110600,3979120,5880,5880,5880,5880,0
20241024,110500,3979120,5880,5880,5880,5880,0
20241024,110400,3979120,5880,5880,5880,5880,0
20241024,110300,3979120,5880,5880,5880,5880,0
20241024,110200,3979120,5880,5880,5880,5880,0
20241024,110100,3979120,5880,5880,5880,5880,0
20241024,110000,3979120,5880,5880,5880,5880,1
20241024,105900,3973240,5850,5850,5850,5850,0
20241024,105800,3973240,5850,5850,5850,5850,0
20241024,105700,3973240,5850,5850,5850,5850,0
20241024,105600,3973240,5850,5850,5850,5850,4
20241024,105500,3949840,5850,5850,5850,5850,0
20241024,105400,3949840,5850,5850,5850,5850,6
20241024,105300,3914740,5880,5880,5880,5880,0
20241024,105200,3914740,5880,5880,5880,5880,0
20241024,105100,3914740,5880,5880,5880,5880,0
20241024,105000,3914740,5880,5880,5880,5880,0
20241024,104900,3914740,5880,5880,5880,5880,0
20241024,104800,3914740,5880,5880,5880,5880,0
20241024,104700,3914740,5880,5870,5880,5870,5
20241024,104600,3885360,5880,5880,5880,5880,0
20241024,104500,3885360,5880,5880,5880,5880,0
20241024,104400,3885360,5880,5880,5880,5880,0
20241024,104300,3885360,5880,5880,5880,5880,0
20241024,104200,3885360,5880,5880,5880,5880,0
20241024,104100,3885360,5880,5880,5880,5880,0
20241024,104000,3885360,5880,5880,5880,5880,0
20241024,103900,3885360,5880,5880,5880,5880,0
20241024,103800,3885360,5880,5880,5880,5880,50
20241024,103700,3591360,5880,5880,5880,5880,0
20241024,103600,3591360,5880,5850,5880,5850,3
20241024,103500,3573770,5850,5850,5850,5850,0
20241024,103400,3573770,5850,5850,5850,5850,2
20241024,103300,3562070,5850,5850,5850,5850,0
20241024,103200,3562070,5850,5850,5850,5850,2
20241024,103100,3550370,5850,5850,5850,5850,0
20241024,103000,3550370,5850,5850,5850,5850,0
20241024,102900,3550370,5850,5850,5850,5850,0
20241024,102800,3550370,5850,5850,5850,5850,0
20241024,102700,3550370,5850,5850,5850,5850,0
20241024,102600,3550370,5850,5850,5850,5850,0
20241024,102500,3550370,5850,5850,5850,5850,0
20241024,102400,3550370,5850,5850,5850,5850,0
20241024,102300,3550370,5850,5850,5850,5850,0
20241024,102200,3550370,5850,5850,5850,5850,0
20241024,102100,3550370,5850,5850,5850,5850,0
20241024,102000,3550370,5850,5850,5850,5850,0
20241024,101900,3550370,5850,5850,5850,5850,0
20241024,101800,3550370,5850,5850,5850,5850,1
20241024,101700,3544520,5860,5860,5860,5860,2
20241024,101600,3532800,5870,5870,5870,5870,0
20241024,101500,3532800,5870,5870,5870,5870,0
20241024,101400,3532800,5870,5870,5870,5870,0
20241024,101300,3532800,5870,5870,5870,5870,0
20241024,101200,3532800,5870,5870,5870,5870,1
20241024,101100,3526930,5890,5890,5890,5890,0
20241024,101000,3526930,5890,5890,5890,5890,0
20241024,100900,3526930,5890,5890,5890,5890,0
20241024,100800,3526930,5890,5890,5890,5890,0
20241024,100700,3526930,5890,5890,5890,5890,0
20241024,100600,3526930,5890,5890,5890,5890,0
20241024,100500,3526930,5890,5890,5890,5890,0
20241024,100400,3526930,5890,5890,5890,5890,0
20241024,100300,3526930,5890,5890,5890,5890,0
20241024,100200,3526930,5890,5890,5890,5890,0
20241024,100100,3526930,5890,5890,5890,5890,0
20241024,100000,3526930,5890,5890,5890,5890,0
20241024,095900,3526930,5890,5890,5890,5890,0
20241024,095800,3526930,5890,5890,5890,5890,0
20241024,095700,3526930,5890,5890,5890,5890,0
20241024,095600,3526930,5890,5890,5890,5890,0
20241024,095500,3526930,5890,5890,5890,5890,0
20241024,095400,3526930,5890,5890,5890,5890,0
20241024,095300,3526930,5890,5890,5890,5890,0
20241024,095200,3526930,5890,5890,5890,5890,0
20241024,095100,3526930,5890,5890,5890,5890,0
20241024,095000,3526930,5890,5890,5890,5890,0
20241024,094900,3526930,5890,5890,5890,5890,0
20241024,094800,3526930,5890,5890,5890,5890,0
20241024,094700,3526930,5890,5890,5890,5890,0
20241024,094600,3526930,5890,5890,5890,5890,0
20241024,094500,3526930,5890,5890,5890,5890,0
20241024,094400,3526930,5890,5890,5890,5890,0
20241024,094300,3526930,5890,5890,5890,5890,0
20241024,094200,3526930,5890,5890,5890,5890,0
20241024,094100,3526930,5890,5890,5890,5890,0
20241024,094000,3526930,5890,5890,5890,5890,0
20241024,093900,3526930,5890,5890,5890,5890,0
20241024,093800,3526930,5890,5890,5890,5890,1
20241024,093700,3521040,5890,5880,5890,5880,590
20241024,093600,46940,5880,5870,5880,5870,3
20241024,093500,29320,5880,5880,5880,5880,0
20241024,093400,29320,5880,5880,5880,5880,0
20241024,093300,29320,5880,5880,5880,5880,0
20241024,093200,29320,5880,5880,5880,5880,0
20241024,093100,29320,5880,5880,5880,5880,0
20241024,093000,29320,5880,5880,5880,5880,0
20241024,092900,29320,5880,5880,5880,5880,0
20241024,092800,29320,5880,5880,5880,5880,0
20241024,092700,29320,5880,5880,5880,5880,0
20241024,092600,29320,5880,5880,5880,5880,0
20241024,092500,29320,5880,5880,5880,5880,0
20241024,092400,29320,5880,5880,5880,5880,0
20241024,092300,29320,5880,5880,5880,5880,0
20241024,092200,29320,5880,5880,5880,5880,0
20241024,092100,29320,5880,5880,5880,5880,0
20241024,092000,29320,5880,5880,5880,5880,0
20241024,091900,29320,5880,5880,5880,5880,0
20241024,091800,29320,5880,5880,5880,5880,0
20241024,091700,29320,5880,5880,5880,5880,0
20241024,091600,29320,5880,5880,5880,5880,0
20241024,091500,29320,5880,5880,5880,5880,0
20241024,091400,29320,5880,5880,5880,5880,0
20241024,091300,29320,5880,5880,5880,5880,0
20241024,091200,29320,5880,5880,5880,5880,0
20241024,091100,29320,5880,5880,5880,5880,0
20241024,091000,29320,5880,5880,5880,5880,0
20241024,090900,29320,5880,5860,5880,5860,2
20241024,090800,17580,5860,5860,5860,5860,0
20241024,090700,17580,5860,5860,5860,5860,0
20241024,090600,17580,5860,5860,5860,5860,2
20241024,090500,5860,5860,5860,5860,5860,0
20241024,090400,5860,5860,5860,5860,5860,0
20241024,090300,5860,5860,5860,5860,5860,0
20241024,090200,5860,5860,5860,5860,5860,0
20241024,090100,5860,5860,5860,5860,5860,0
20241024,090000,5860,5860,5860,5860,5860,1