KissMeData/217880/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,204400,16883265,2530,2490,2530,2490,1400
20241024,204300,16883265,2530,2530,2530,2530,0
20241024,204200,16883265,2530,2530,2530,2530,0
20241024,204100,16883265,2530,2530,2530,2530,0
20241024,204000,16883265,2530,2530,2530,2530,0
20241024,203900,16883265,2530,2530,2530,2530,0
20241024,203800,16883265,2530,2530,2530,2530,0
20241024,203700,16883265,2530,2530,2530,2530,0
20241024,203600,16883265,2530,2530,2530,2530,0
20241024,203500,16883265,2530,2530,2530,2530,0
20241024,203400,16883265,2530,2530,2530,2530,0
20241024,203300,16883265,2530,2530,2530,2530,0
20241024,203200,16883265,2530,2530,2530,2530,0
20241024,203100,16883265,2530,2530,2530,2530,0
20241024,203000,16883265,2530,2530,2530,2530,0
20241024,202900,16883265,2530,2530,2530,2530,0
20241024,202800,16883265,2530,2530,2530,2530,0
20241024,202700,16883265,2530,2530,2530,2530,0
20241024,202600,16883265,2530,2530,2530,2530,0
20241024,202500,16883265,2530,2530,2530,2530,0
20241024,202400,16883265,2530,2530,2530,2530,0
20241024,202300,16883265,2530,2530,2530,2530,0
20241024,202200,16883265,2530,2530,2530,2530,0
20241024,202100,16883265,2530,2530,2530,2530,0
20241024,202000,16883265,2530,2530,2530,2530,0
20241024,201900,16883265,2530,2530,2530,2530,0
20241024,201800,16883265,2530,2530,2530,2530,0
20241024,201700,16883265,2530,2530,2530,2530,0
20241024,201600,16883265,2530,2530,2530,2530,0
20241024,201500,16883265,2530,2530,2530,2530,0
20241024,201400,16883265,2530,2490,2530,2490,1400
20241024,201300,16883265,2530,2530,2530,2530,0
20241024,201200,16883265,2530,2530,2530,2530,0
20241024,201100,16883265,2530,2530,2530,2530,0
20241024,201000,16883265,2530,2530,2530,2530,0
20241024,200900,16883265,2530,2530,2530,2530,0
20241024,200800,16883265,2530,2530,2530,2530,0
20241024,200700,16883265,2530,2530,2530,2530,0
20241024,200600,16883265,2530,2530,2530,2530,0
20241024,200500,16883265,2530,2530,2530,2530,0
20241024,200400,16883265,2530,2530,2530,2530,0
20241024,200300,16883265,2530,2530,2530,2530,0
20241024,200200,16883265,2530,2530,2530,2530,0
20241024,200100,16883265,2530,2530,2530,2530,0
20241024,200000,16883265,2530,2530,2530,2530,0
20241024,195900,16883265,2530,2530,2530,2530,0
20241024,195800,16883265,2530,2530,2530,2530,0
20241024,195700,16883265,2530,2530,2530,2530,0
20241024,195600,16883265,2530,2530,2530,2530,0
20241024,195500,16883265,2530,2530,2530,2530,0
20241024,195400,16883265,2530,2530,2530,2530,0
20241024,195300,16883265,2530,2530,2530,2530,0
20241024,195200,16883265,2530,2530,2530,2530,0
20241024,195100,16883265,2530,2530,2530,2530,0
20241024,195000,16883265,2530,2530,2530,2530,0
20241024,194900,16883265,2530,2530,2530,2530,0
20241024,194800,16883265,2530,2530,2530,2530,0
20241024,194700,16883265,2530,2530,2530,2530,0
20241024,194600,16883265,2530,2530,2530,2530,0
20241024,194500,16883265,2530,2530,2530,2530,0
20241024,194400,16883265,2530,2490,2530,2490,1400
20241024,194300,16883265,2530,2530,2530,2530,0
20241024,194200,16883265,2530,2530,2530,2530,0
20241024,194100,16883265,2530,2530,2530,2530,0
20241024,194000,16883265,2530,2530,2530,2530,0
20241024,193900,16883265,2530,2530,2530,2530,0
20241024,193800,16883265,2530,2530,2530,2530,0
20241024,193700,16883265,2530,2530,2530,2530,0
20241024,193600,16883265,2530,2530,2530,2530,0
20241024,193500,16883265,2530,2530,2530,2530,0
20241024,193400,16883265,2530,2530,2530,2530,0
20241024,193300,16883265,2530,2530,2530,2530,0
20241024,193200,16883265,2530,2530,2530,2530,0
20241024,193100,16883265,2530,2530,2530,2530,0
20241024,193000,16883265,2530,2530,2530,2530,0
20241024,192900,16883265,2530,2530,2530,2530,0
20241024,192800,16883265,2530,2530,2530,2530,0
20241024,192700,16883265,2530,2530,2530,2530,0
20241024,192600,16883265,2530,2530,2530,2530,0
20241024,192500,16883265,2530,2530,2530,2530,0
20241024,192400,16883265,2530,2530,2530,2530,0
20241024,192300,16883265,2530,2530,2530,2530,0
20241024,192200,16883265,2530,2530,2530,2530,0
20241024,192100,16883265,2530,2530,2530,2530,0
20241024,192000,16883265,2530,2530,2530,2530,0
20241024,191900,16883265,2530,2530,2530,2530,0
20241024,191800,16883265,2530,2530,2530,2530,0
20241024,191700,16883265,2530,2530,2530,2530,0
20241024,191600,16883265,2530,2530,2530,2530,0
20241024,191500,16883265,2530,2530,2530,2530,0
20241024,191400,16883265,2530,2490,2530,2490,1400
20241024,191300,16883265,2530,2530,2530,2530,0
20241024,191200,16883265,2530,2530,2530,2530,0
20241024,191100,16883265,2530,2530,2530,2530,0
20241024,191000,16883265,2530,2530,2530,2530,0
20241024,190900,16883265,2530,2530,2530,2530,0
20241024,190800,16883265,2530,2530,2530,2530,0
20241024,190700,16883265,2530,2530,2530,2530,0
20241024,190600,16883265,2530,2530,2530,2530,0
20241024,190500,16883265,2530,2530,2530,2530,0
20241024,190400,16883265,2530,2530,2530,2530,0
20241024,190300,16883265,2530,2530,2530,2530,0
20241024,190200,16883265,2530,2530,2530,2530,0
20241024,190100,16883265,2530,2530,2530,2530,0
20241024,190000,16883265,2530,2530,2530,2530,0
20241024,185900,16883265,2530,2530,2530,2530,0
20241024,185800,16883265,2530,2530,2530,2530,0
20241024,185700,16883265,2530,2530,2530,2530,0
20241024,185600,16883265,2530,2530,2530,2530,0
20241024,185500,16883265,2530,2530,2530,2530,0
20241024,185400,16883265,2530,2530,2530,2530,0
20241024,185300,16883265,2530,2530,2530,2530,0
20241024,185200,16883265,2530,2530,2530,2530,0
20241024,185100,16883265,2530,2530,2530,2530,0
20241024,185000,16883265,2530,2530,2530,2530,0
20241024,184900,16883265,2530,2530,2530,2530,0
20241024,184800,16883265,2530,2530,2530,2530,0
20241024,184700,16883265,2530,2530,2530,2530,0
20241024,184600,16883265,2530,2530,2530,2530,0
20241024,184500,16883265,2530,2530,2530,2530,0
20241024,184400,16883265,2530,2490,2530,2490,1400
20241024,184300,16883265,2530,2530,2530,2530,0
20241024,184200,16883265,2530,2530,2530,2530,0
20241024,184100,16883265,2530,2530,2530,2530,0
20241024,184000,16883265,2530,2530,2530,2530,0
20241024,183900,16883265,2530,2530,2530,2530,0
20241024,183800,16883265,2530,2530,2530,2530,0
20241024,183700,16883265,2530,2530,2530,2530,0
20241024,183600,16883265,2530,2530,2530,2530,0
20241024,183500,16883265,2530,2530,2530,2530,0
20241024,183400,16883265,2530,2530,2530,2530,0
20241024,183300,16883265,2530,2530,2530,2530,0
20241024,183200,16883265,2530,2530,2530,2530,0
20241024,183100,16883265,2530,2530,2530,2530,0
20241024,183000,16883265,2530,2530,2530,2530,0
20241024,182900,16883265,2530,2530,2530,2530,0
20241024,182800,16883265,2530,2530,2530,2530,0
20241024,182700,16883265,2530,2530,2530,2530,0
20241024,182600,16883265,2530,2530,2530,2530,0
20241024,182500,16883265,2530,2530,2530,2530,0
20241024,182400,16883265,2530,2530,2530,2530,0
20241024,182300,16883265,2530,2530,2530,2530,0
20241024,182200,16883265,2530,2530,2530,2530,0
20241024,182100,16883265,2530,2530,2530,2530,0
20241024,182000,16883265,2530,2530,2530,2530,0
20241024,181900,16883265,2530,2530,2530,2530,0
20241024,181800,16883265,2530,2530,2530,2530,0
20241024,181700,16883265,2530,2530,2530,2530,0
20241024,181600,16883265,2530,2530,2530,2530,0
20241024,181500,16883265,2530,2530,2530,2530,0
20241024,181400,16883265,2530,2490,2530,2490,1400
20241024,181300,16883265,2530,2530,2530,2530,0
20241024,181200,16883265,2530,2530,2530,2530,0
20241024,181100,16883265,2530,2530,2530,2530,0
20241024,181000,16883265,2530,2530,2530,2530,0
20241024,180900,16883265,2530,2530,2530,2530,0
20241024,180800,16883265,2530,2530,2530,2530,0
20241024,180700,16883265,2530,2530,2530,2530,0
20241024,180600,16883265,2530,2530,2530,2530,0
20241024,180500,16883265,2530,2530,2530,2530,0
20241024,180400,16883265,2530,2530,2530,2530,0
20241024,180300,16883265,2530,2530,2530,2530,0
20241024,180200,16883265,2530,2530,2530,2530,0
20241024,180100,16883265,2530,2530,2530,2530,0
20241024,180000,16883265,2530,2530,2530,2530,0
20241024,175900,16883265,2530,2530,2530,2530,0
20241024,175800,16883265,2530,2530,2530,2530,0
20241024,175700,16883265,2530,2530,2530,2530,0
20241024,175600,16883265,2530,2530,2530,2530,0
20241024,175500,16883265,2530,2530,2530,2530,0
20241024,175400,16883265,2530,2530,2530,2530,0
20241024,175300,16883265,2530,2530,2530,2530,0
20241024,175200,16883265,2530,2530,2530,2530,0
20241024,175100,16883265,2530,2530,2530,2530,0
20241024,175000,16883265,2530,2530,2530,2530,0
20241024,174900,16883265,2530,2530,2530,2530,0
20241024,174800,16883265,2530,2530,2530,2530,0
20241024,174700,16883265,2530,2530,2530,2530,0
20241024,174600,16883265,2530,2530,2530,2530,0
20241024,174500,16883265,2530,2530,2530,2530,0
20241024,174400,16883265,2530,2490,2530,2490,1400
20241024,174300,16883265,2530,2530,2530,2530,0
20241024,174200,16883265,2530,2530,2530,2530,0
20241024,174100,16883265,2530,2530,2530,2530,0
20241024,174000,16883265,2530,2530,2530,2530,0
20241024,173900,16883265,2530,2530,2530,2530,0
20241024,173800,16883265,2530,2530,2530,2530,0
20241024,173700,16883265,2530,2530,2530,2530,0
20241024,173600,16883265,2530,2530,2530,2530,0
20241024,173500,16883265,2530,2530,2530,2530,0
20241024,173400,16883265,2530,2530,2530,2530,0
20241024,173300,16883265,2530,2530,2530,2530,0
20241024,173200,16883265,2530,2530,2530,2530,0
20241024,173100,16883265,2530,2530,2530,2530,0
20241024,173000,16883265,2530,2530,2530,2530,0
20241024,172900,16883265,2530,2530,2530,2530,0
20241024,172800,16883265,2530,2530,2530,2530,0
20241024,172700,16883265,2530,2530,2530,2530,0
20241024,172600,16883265,2530,2530,2530,2530,0
20241024,172500,16883265,2530,2530,2530,2530,0
20241024,172400,16883265,2530,2530,2530,2530,0
20241024,172300,16883265,2530,2530,2530,2530,0
20241024,172200,16883265,2530,2530,2530,2530,0
20241024,172100,16883265,2530,2530,2530,2530,0
20241024,172000,16883265,2530,2530,2530,2530,0
20241024,171900,16883265,2530,2530,2530,2530,0
20241024,171800,16883265,2530,2530,2530,2530,0
20241024,171700,16883265,2530,2530,2530,2530,0
20241024,171600,16883265,2530,2530,2530,2530,0
20241024,171500,16883265,2530,2530,2530,2530,0
20241024,171400,16883265,2530,2490,2530,2490,1400
20241024,171300,16883265,2530,2530,2530,2530,0
20241024,171200,16883265,2530,2530,2530,2530,0
20241024,171100,16883265,2530,2530,2530,2530,0
20241024,171000,16883265,2530,2530,2530,2530,0
20241024,170900,16883265,2530,2530,2530,2530,0
20241024,170800,16883265,2530,2530,2530,2530,0
20241024,170700,16883265,2530,2530,2530,2530,0
20241024,170600,16883265,2530,2530,2530,2530,0
20241024,170500,16883265,2530,2530,2530,2530,0
20241024,170400,16883265,2530,2530,2530,2530,0
20241024,170300,16883265,2530,2530,2530,2530,0
20241024,170200,16883265,2530,2530,2530,2530,0
20241024,170100,16883265,2530,2530,2530,2530,0
20241024,170000,16883265,2530,2530,2530,2530,0
20241024,165900,16883265,2530,2530,2530,2530,0
20241024,165800,16883265,2530,2530,2530,2530,0
20241024,165700,16883265,2530,2530,2530,2530,0
20241024,165600,16883265,2530,2530,2530,2530,0
20241024,165500,16883265,2530,2530,2530,2530,0
20241024,165400,16883265,2530,2530,2530,2530,0
20241024,165300,16883265,2530,2530,2530,2530,0
20241024,165200,16883265,2530,2530,2530,2530,0
20241024,165100,16883265,2530,2530,2530,2530,0
20241024,165000,16883265,2530,2530,2530,2530,0
20241024,164900,16883265,2530,2530,2530,2530,0
20241024,164800,16883265,2530,2530,2530,2530,0
20241024,164700,16883265,2530,2530,2530,2530,0
20241024,164600,16883265,2530,2530,2530,2530,0
20241024,164500,16883265,2530,2530,2530,2530,0
20241024,164400,16883265,2530,2490,2530,2490,1400
20241024,164300,16883265,2530,2530,2530,2530,0
20241024,164200,16883265,2530,2530,2530,2530,0
20241024,164100,16883265,2530,2530,2530,2530,0
20241024,164000,16883265,2530,2530,2530,2530,0
20241024,163900,16883265,2530,2530,2530,2530,0
20241024,163800,16883265,2530,2530,2530,2530,0
20241024,163700,16883265,2530,2530,2530,2530,0
20241024,163600,16883265,2530,2530,2530,2530,0
20241024,163500,16883265,2530,2530,2530,2530,0
20241024,163400,16883265,2530,2530,2530,2530,0
20241024,163300,16883265,2530,2530,2530,2530,0
20241024,163200,16883265,2530,2530,2530,2530,0
20241024,163100,16883265,2530,2530,2530,2530,0
20241024,163000,16883265,2530,2530,2530,2530,0
20241024,162900,16883265,2530,2530,2530,2530,0
20241024,162800,16883265,2530,2530,2530,2530,0
20241024,162700,16883265,2530,2530,2530,2530,0
20241024,162600,16883265,2530,2530,2530,2530,0
20241024,162500,16883265,2530,2530,2530,2530,0
20241024,162400,16883265,2530,2530,2530,2530,0
20241024,162300,16883265,2530,2530,2530,2530,0
20241024,162200,16883265,2530,2530,2530,2530,0
20241024,162100,16883265,2530,2530,2530,2530,0
20241024,162000,16883265,2530,2530,2530,2530,0
20241024,161900,16883265,2530,2530,2530,2530,0
20241024,161800,16883265,2530,2530,2530,2530,0
20241024,161700,16883265,2530,2530,2530,2530,0
20241024,161600,16883265,2530,2530,2530,2530,0
20241024,161500,16883265,2530,2530,2530,2530,0
20241024,161400,16883265,2530,2490,2530,2490,1400
20241024,161300,16883265,2530,2530,2530,2530,0
20241024,161200,16883265,2530,2530,2530,2530,0
20241024,161100,16883265,2530,2530,2530,2530,0
20241024,161000,16883265,2530,2530,2530,2530,0
20241024,160900,16883265,2530,2530,2530,2530,0
20241024,160800,16883265,2530,2530,2530,2530,0
20241024,160700,16883265,2530,2530,2530,2530,0
20241024,160600,16883265,2530,2530,2530,2530,0
20241024,160500,16883265,2530,2530,2530,2530,0
20241024,160400,16883265,2530,2530,2530,2530,0
20241024,160300,16883265,2530,2530,2530,2530,0
20241024,160200,16883265,2530,2530,2530,2530,0
20241024,160100,16883265,2530,2530,2530,2530,0
20241024,160000,16883265,2530,2530,2530,2530,0
20241024,155900,16883265,2530,2530,2530,2530,0
20241024,155800,16883265,2530,2530,2530,2530,0
20241024,155700,16883265,2530,2530,2530,2530,0
20241024,155600,16883265,2530,2530,2530,2530,0
20241024,155500,16883265,2530,2530,2530,2530,0
20241024,155400,16883265,2530,2530,2530,2530,0
20241024,155300,16883265,2530,2530,2530,2530,0
20241024,155200,16883265,2530,2530,2530,2530,0
20241024,155100,16883265,2530,2530,2530,2530,0
20241024,155000,16883265,2530,2530,2530,2530,0
20241024,154900,16883265,2530,2530,2530,2530,0
20241024,154800,16883265,2530,2530,2530,2530,0
20241024,154700,16883265,2530,2530,2530,2530,0
20241024,154600,16883265,2530,2530,2530,2530,0
20241024,154500,16883265,2530,2530,2530,2530,0
20241024,154400,16883265,2530,2490,2530,2490,1400
20241024,154300,16883265,2530,2530,2530,2530,0
20241024,154200,16883265,2530,2530,2530,2530,0
20241024,154100,16883265,2530,2530,2530,2530,0
20241024,154000,16883265,2530,2530,2530,2530,0
20241024,153900,16883265,2530,2530,2530,2530,0
20241024,153800,16883265,2530,2530,2530,2530,0
20241024,153700,16883265,2530,2530,2530,2530,0
20241024,153600,16883265,2530,2530,2530,2530,0
20241024,153500,16883265,2530,2530,2530,2530,0
20241024,153400,16883265,2530,2530,2530,2530,0
20241024,153300,16883265,2530,2530,2530,2530,0
20241024,153200,16883265,2530,2530,2530,2530,0
20241024,153100,16883265,2530,2530,2530,2530,0
20241024,153000,16883265,2530,2530,2530,2530,0
20241024,152900,16883265,2530,2530,2530,2530,0
20241024,152800,16883265,2530,2530,2530,2530,0
20241024,152700,16883265,2530,2530,2530,2530,0
20241024,152600,16883265,2530,2530,2530,2530,0
20241024,152500,16883265,2530,2530,2530,2530,0
20241024,152400,16883265,2530,2530,2530,2530,0
20241024,152300,16883265,2530,2530,2530,2530,0
20241024,152200,16883265,2530,2530,2530,2530,0
20241024,152100,16883265,2530,2530,2530,2530,0
20241024,152000,16883265,2530,2530,2530,2530,0
20241024,151900,16883265,2530,2490,2530,2490,1400
20241024,151800,13363485,2490,2490,2490,2490,1
20241024,151700,13360995,2410,2410,2410,2410,0
20241024,151600,13360995,2410,2410,2410,2410,1
20241024,151500,13358585,2490,2490,2490,2490,0
20241024,151400,13358585,2490,2490,2490,2490,0
20241024,151300,13358585,2490,2490,2490,2490,0
20241024,151200,13358585,2490,2490,2490,2490,0
20241024,151100,13358585,2490,2490,2490,2490,1
20241024,151000,13356095,2495,2495,2495,2495,0
20241024,150900,13356095,2495,2495,2495,2495,0
20241024,150800,13356095,2495,2495,2495,2495,0
20241024,150700,13356095,2495,2495,2495,2495,0
20241024,150600,13356095,2495,2495,2495,2495,22
20241024,150500,13301205,2495,2495,2495,2495,0
20241024,150400,13301205,2495,2495,2495,2495,0
20241024,150300,13301205,2495,2495,2495,2495,0
20241024,150200,13301205,2495,2450,2495,2450,183
20241024,150100,12851775,2450,2450,2450,2450,0
20241024,150000,12851775,2450,2450,2450,2450,0
20241024,145900,12851775,2450,2450,2450,2450,0
20241024,145800,12851775,2450,2450,2450,2450,0
20241024,145700,12851775,2450,2450,2450,2450,0
20241024,145600,12851775,2450,2445,2450,2445,2
20241024,145500,12846880,2450,2450,2450,2450,40
20241024,145400,12748880,2400,2400,2400,2400,200
20241024,145300,12268880,2495,2495,2495,2495,0
20241024,145200,12268880,2495,2495,2495,2495,0
20241024,145100,12268880,2495,2495,2495,2495,0
20241024,145000,12268880,2495,2495,2495,2495,0
20241024,144900,12268880,2495,2495,2495,2495,0
20241024,144800,12268880,2495,2495,2495,2495,0
20241024,144700,12268880,2495,2495,2495,2495,0
20241024,144600,12268880,2495,2495,2495,2495,0
20241024,144500,12268880,2495,2495,2495,2495,0
20241024,144400,12268880,2495,2495,2495,2495,0
20241024,144300,12268880,2495,2495,2495,2495,0
20241024,144200,12268880,2495,2495,2495,2495,0
20241024,144100,12268880,2495,2495,2495,2495,0
20241024,144000,12268880,2495,2495,2495,2495,0
20241024,143900,12268880,2495,2495,2495,2495,0
20241024,143800,12268880,2495,2495,2495,2495,0
20241024,143700,12268880,2495,2495,2495,2495,0
20241024,143600,12268880,2495,2495,2495,2495,0
20241024,143500,12268880,2495,2495,2495,2495,0
20241024,143400,12268880,2495,2495,2495,2495,0
20241024,143300,12268880,2495,2495,2495,2495,0
20241024,143200,12268880,2495,2495,2495,2495,0
20241024,143100,12268880,2495,2495,2495,2495,0
20241024,143000,12268880,2495,2495,2495,2495,0
20241024,142900,12268880,2495,2495,2495,2495,0
20241024,142800,12268880,2495,2495,2495,2495,1
20241024,142700,12266385,2515,2515,2515,2515,0
20241024,142600,12266385,2515,2515,2515,2515,0
20241024,142500,12266385,2515,2515,2515,2515,0
20241024,142400,12266385,2515,2515,2515,2515,0
20241024,142300,12266385,2515,2515,2515,2515,0
20241024,142200,12266385,2515,2515,2515,2515,0
20241024,142100,12266385,2515,2515,2515,2515,0
20241024,142000,12266385,2515,2515,2515,2515,0
20241024,141900,12266385,2515,2515,2515,2515,0
20241024,141800,12266385,2515,2515,2515,2515,1
20241024,141700,12263870,2450,2450,2450,2450,0
20241024,141600,12263870,2450,2450,2450,2450,0
20241024,141500,12263870,2450,2450,2450,2450,0
20241024,141400,12263870,2450,2450,2450,2450,0
20241024,141300,12263870,2450,2450,2450,2450,0
20241024,141200,12263870,2450,2450,2450,2450,0
20241024,141100,12263870,2450,2450,2450,2450,0
20241024,141000,12263870,2450,2450,2450,2450,0
20241024,140900,12263870,2450,2450,2450,2450,0
20241024,140800,12263870,2450,2450,2450,2450,0
20241024,140700,12263870,2450,2450,2450,2450,0
20241024,140600,12263870,2450,2450,2450,2450,0
20241024,140500,12263870,2450,2450,2450,2450,0
20241024,140400,12263870,2450,2450,2450,2450,0
20241024,140300,12263870,2450,2450,2450,2450,0
20241024,140200,12263870,2450,2450,2450,2450,0
20241024,140100,12263870,2450,2450,2450,2450,0
20241024,140000,12263870,2450,2450,2450,2450,0
20241024,135900,12263870,2450,2450,2450,2450,0
20241024,135800,12263870,2450,2450,2450,2450,0
20241024,135700,12263870,2450,2450,2450,2450,0
20241024,135600,12263870,2450,2450,2450,2450,0
20241024,135500,12263870,2450,2450,2450,2450,0
20241024,135400,12263870,2450,2450,2450,2450,0
20241024,135300,12263870,2450,2450,2450,2450,0
20241024,135200,12263870,2450,2450,2450,2450,0
20241024,135100,12263870,2450,2450,2450,2450,0
20241024,135000,12263870,2450,2450,2450,2450,0
20241024,134900,12263870,2450,2450,2450,2450,0
20241024,134800,12263870,2450,2450,2450,2450,0
20241024,134700,12263870,2450,2450,2450,2450,0
20241024,134600,12263870,2450,2450,2450,2450,0
20241024,134500,12263870,2450,2450,2450,2450,0
20241024,134400,12263870,2450,2450,2450,2450,0
20241024,134300,12263870,2450,2450,2450,2450,58
20241024,134200,12121770,2450,2450,2450,2450,0
20241024,134100,12121770,2450,2450,2450,2450,0
20241024,134000,12121770,2450,2450,2450,2450,0
20241024,133900,12121770,2450,2450,2450,2450,0
20241024,133800,12121770,2450,2450,2450,2450,0
20241024,133700,12121770,2450,2450,2450,2450,100
20241024,133600,11876770,2450,2450,2450,2450,0
20241024,133500,11876770,2450,2450,2450,2450,0
20241024,133400,11876770,2450,2450,2450,2450,0
20241024,133300,11876770,2450,2450,2450,2450,0
20241024,133200,11876770,2450,2450,2450,2450,11
20241024,133100,11849820,2455,2455,2455,2455,0
20241024,133000,11849820,2455,2455,2455,2455,0
20241024,132900,11849820,2455,2455,2455,2455,0
20241024,132800,11849820,2455,2455,2455,2455,6
20241024,132700,11835090,2550,2500,2550,2500,400
20241024,132600,10817390,2455,2455,2455,2455,0
20241024,132500,10817390,2455,2455,2455,2455,0
20241024,132400,10817390,2455,2455,2455,2455,0
20241024,132300,10817390,2455,2455,2455,2455,207
20241024,132200,10309205,2455,2455,2455,2455,0
20241024,132100,10309205,2455,2455,2455,2455,0
20241024,132000,10309205,2455,2455,2455,2455,0
20241024,131900,10309205,2455,2455,2455,2455,0
20241024,131800,10309205,2455,2455,2455,2455,0
20241024,131700,10309205,2455,2455,2455,2455,0
20241024,131600,10309205,2455,2455,2455,2455,0
20241024,131500,10309205,2455,2455,2455,2455,0
20241024,131400,10309205,2455,2455,2455,2455,0
20241024,131300,10309205,2455,2455,2455,2455,0
20241024,131200,10309205,2455,2455,2455,2455,0
20241024,131100,10309205,2455,2455,2455,2455,0
20241024,131000,10309205,2455,2455,2455,2455,0
20241024,130900,10309205,2455,2455,2455,2455,0
20241024,130800,10309205,2455,2455,2455,2455,0
20241024,130700,10309205,2455,2455,2455,2455,0
20241024,130600,10309205,2455,2455,2455,2455,0
20241024,130500,10309205,2455,2455,2455,2455,0
20241024,130400,10309205,2455,2455,2455,2455,0
20241024,130300,10309205,2455,2455,2455,2455,0
20241024,130200,10309205,2455,2455,2455,2455,0
20241024,130100,10309205,2455,2455,2455,2455,524
20241024,130000,9022785,2455,2455,2455,2455,0
20241024,125900,9022785,2455,2455,2455,2455,0
20241024,125800,9022785,2455,2455,2455,2455,0
20241024,125700,9022785,2455,2455,2455,2455,0
20241024,125600,9022785,2455,2455,2455,2455,1
20241024,125500,9020330,2450,2450,2450,2450,0
20241024,125400,9020330,2450,2450,2450,2450,0
20241024,125300,9020330,2450,2450,2450,2450,0
20241024,125200,9020330,2450,2450,2450,2450,0
20241024,125100,9020330,2450,2450,2450,2450,0
20241024,125000,9020330,2450,2450,2450,2450,0
20241024,124900,9020330,2450,2450,2450,2450,0
20241024,124800,9020330,2450,2450,2450,2450,0
20241024,124700,9020330,2450,2450,2450,2450,0
20241024,124600,9020330,2450,2450,2450,2450,0
20241024,124500,9020330,2450,2450,2450,2450,0
20241024,124400,9020330,2450,2450,2450,2450,0
20241024,124300,9020330,2450,2450,2450,2450,0
20241024,124200,9020330,2450,2450,2450,2450,49
20241024,124100,8900280,2450,2450,2450,2450,0
20241024,124000,8900280,2450,2450,2450,2450,0
20241024,123900,8900280,2450,2450,2450,2450,0
20241024,123800,8900280,2450,2450,2450,2450,0
20241024,123700,8900280,2450,2450,2450,2450,0
20241024,123600,8900280,2450,2450,2450,2450,0
20241024,123500,8900280,2450,2450,2450,2450,0
20241024,123400,8900280,2450,2450,2450,2450,0
20241024,123300,8900280,2450,2450,2450,2450,0
20241024,123200,8900280,2450,2450,2450,2450,0
20241024,123100,8900280,2450,2450,2450,2450,0
20241024,123000,8900280,2450,2450,2450,2450,0
20241024,122900,8900280,2450,2450,2450,2450,0
20241024,122800,8900280,2450,2450,2450,2450,0
20241024,122700,8900280,2450,2450,2450,2450,0
20241024,122600,8900280,2450,2450,2450,2450,0
20241024,122500,8900280,2450,2450,2450,2450,0
20241024,122400,8900280,2450,2450,2450,2450,0
20241024,122300,8900280,2450,2450,2450,2450,0
20241024,122200,8900280,2450,2450,2450,2450,0
20241024,122100,8900280,2450,2450,2450,2450,0
20241024,122000,8900280,2450,2450,2450,2450,1
20241024,121900,8897830,2455,2455,2455,2455,0
20241024,121800,8897830,2455,2455,2455,2455,0
20241024,121700,8897830,2455,2455,2455,2455,0
20241024,121600,8897830,2455,2455,2455,2455,0
20241024,121500,8897830,2455,2455,2455,2455,0
20241024,121400,8897830,2455,2455,2455,2455,0
20241024,121300,8897830,2455,2455,2455,2455,0
20241024,121200,8897830,2455,2455,2455,2455,0
20241024,121100,8897830,2455,2455,2455,2455,0
20241024,121000,8897830,2455,2455,2455,2455,0
20241024,120900,8897830,2455,2455,2455,2455,0
20241024,120800,8897830,2455,2455,2455,2455,0
20241024,120700,8897830,2455,2455,2455,2455,0
20241024,120600,8897830,2455,2455,2455,2455,0
20241024,120500,8897830,2455,2455,2455,2455,0
20241024,120400,8897830,2455,2455,2455,2455,0
20241024,120300,8897830,2455,2455,2455,2455,0
20241024,120200,8897830,2455,2455,2455,2455,0
20241024,120100,8897830,2455,2455,2455,2455,0
20241024,120000,8897830,2455,2455,2455,2455,0
20241024,115900,8897830,2455,2455,2455,2455,0
20241024,115800,8897830,2455,2455,2455,2455,0
20241024,115700,8897830,2455,2455,2455,2455,0
20241024,115600,8897830,2455,2455,2455,2455,0
20241024,115500,8897830,2455,2455,2455,2455,0
20241024,115400,8897830,2455,2455,2455,2455,0
20241024,115300,8897830,2455,2455,2455,2455,0
20241024,115200,8897830,2455,2455,2455,2455,0
20241024,115100,8897830,2455,2455,2455,2455,0
20241024,115000,8897830,2455,2455,2455,2455,0
20241024,114900,8897830,2455,2455,2455,2455,0
20241024,114800,8897830,2455,2455,2455,2455,0
20241024,114700,8897830,2455,2455,2455,2455,0
20241024,114600,8897830,2455,2455,2455,2455,0
20241024,114500,8897830,2455,2455,2455,2455,0
20241024,114400,8897830,2455,2455,2455,2455,0
20241024,114300,8897830,2455,2455,2455,2455,122
20241024,114200,8598320,2455,2455,2455,2455,0
20241024,114100,8598320,2455,2455,2455,2455,0
20241024,114000,8598320,2455,2455,2455,2455,0
20241024,113900,8598320,2455,2455,2455,2455,0
20241024,113800,8598320,2455,2455,2455,2455,0
20241024,113700,8598320,2455,2455,2455,2455,0
20241024,113600,8598320,2455,2455,2455,2455,0
20241024,113500,8598320,2455,2455,2455,2455,0
20241024,113400,8598320,2455,2455,2455,2455,0
20241024,113300,8598320,2455,2455,2455,2455,0
20241024,113200,8598320,2455,2455,2455,2455,10
20241024,113100,8573770,2455,2455,2455,2455,0
20241024,113000,8573770,2455,2455,2455,2455,0
20241024,112900,8573770,2455,2455,2455,2455,0
20241024,112800,8573770,2455,2455,2455,2455,0
20241024,112700,8573770,2455,2455,2455,2455,0
20241024,112600,8573770,2455,2455,2455,2455,0
20241024,112500,8573770,2455,2455,2455,2455,0
20241024,112400,8573770,2455,2455,2455,2455,0
20241024,112300,8573770,2455,2455,2455,2455,0
20241024,112200,8573770,2455,2455,2455,2455,0
20241024,112100,8573770,2455,2455,2455,2455,0
20241024,112000,8573770,2455,2455,2455,2455,0
20241024,111900,8573770,2455,2455,2455,2455,0
20241024,111800,8573770,2455,2455,2455,2455,0
20241024,111700,8573770,2455,2455,2455,2455,0
20241024,111600,8573770,2455,2455,2455,2455,0
20241024,111500,8573770,2455,2455,2455,2455,0
20241024,111400,8573770,2455,2455,2455,2455,0
20241024,111300,8573770,2455,2455,2455,2455,0
20241024,111200,8573770,2455,2455,2455,2455,0
20241024,111100,8573770,2455,2455,2455,2455,0
20241024,111000,8573770,2455,2455,2455,2455,0
20241024,110900,8573770,2455,2455,2455,2455,0
20241024,110800,8573770,2455,2455,2455,2455,0
20241024,110700,8573770,2455,2455,2455,2455,0
20241024,110600,8573770,2455,2455,2455,2455,0
20241024,110500,8573770,2455,2455,2455,2455,0
20241024,110400,8573770,2455,2455,2455,2455,0
20241024,110300,8573770,2455,2455,2455,2455,0
20241024,110200,8573770,2455,2455,2455,2455,0
20241024,110100,8573770,2455,2455,2455,2455,0
20241024,110000,8573770,2455,2455,2455,2455,0
20241024,105900,8573770,2455,2455,2455,2455,0
20241024,105800,8573770,2455,2455,2455,2455,0
20241024,105700,8573770,2455,2455,2455,2455,0
20241024,105600,8573770,2455,2455,2455,2455,0
20241024,105500,8573770,2455,2455,2455,2455,0
20241024,105400,8573770,2455,2455,2455,2455,0
20241024,105300,8573770,2455,2455,2455,2455,0
20241024,105200,8573770,2455,2455,2455,2455,0
20241024,105100,8573770,2455,2455,2455,2455,0
20241024,105000,8573770,2455,2455,2455,2455,0
20241024,104900,8573770,2455,2455,2455,2455,50
20241024,104800,8451020,2455,2455,2455,2455,0
20241024,104700,8451020,2455,2455,2455,2455,0
20241024,104600,8451020,2455,2455,2455,2455,0
20241024,104500,8451020,2455,2455,2455,2455,0
20241024,104400,8451020,2455,2455,2455,2455,0
20241024,104300,8451020,2455,2455,2455,2455,0
20241024,104200,8451020,2455,2455,2455,2455,0
20241024,104100,8451020,2455,2455,2455,2455,0
20241024,104000,8451020,2455,2455,2455,2455,0
20241024,103900,8451020,2455,2455,2455,2455,0
20241024,103800,8451020,2455,2455,2455,2455,0
20241024,103700,8451020,2455,2455,2455,2455,0
20241024,103600,8451020,2455,2455,2455,2455,0
20241024,103500,8451020,2455,2455,2455,2455,0
20241024,103400,8451020,2455,2455,2455,2455,0
20241024,103300,8451020,2455,2455,2455,2455,0
20241024,103200,8451020,2455,2455,2455,2455,0
20241024,103100,8451020,2455,2455,2455,2455,0
20241024,103000,8451020,2455,2455,2455,2455,0
20241024,102900,8451020,2455,2455,2455,2455,0
20241024,102800,8451020,2455,2455,2455,2455,0
20241024,102700,8451020,2455,2455,2455,2455,0
20241024,102600,8451020,2455,2455,2455,2455,0
20241024,102500,8451020,2455,2455,2455,2455,0
20241024,102400,8451020,2455,2455,2455,2455,0
20241024,102300,8451020,2455,2455,2455,2455,0
20241024,102200,8451020,2455,2455,2455,2455,0
20241024,102100,8451020,2455,2455,2455,2455,0
20241024,102000,8451020,2455,2455,2455,2455,0
20241024,101900,8451020,2455,2455,2455,2455,0
20241024,101800,8451020,2455,2455,2455,2455,0
20241024,101700,8451020,2455,2455,2455,2455,0
20241024,101600,8451020,2455,2455,2455,2455,0
20241024,101500,8451020,2455,2455,2455,2455,0
20241024,101400,8451020,2455,2455,2455,2455,0
20241024,101300,8451020,2455,2455,2455,2455,0
20241024,101200,8451020,2455,2455,2455,2455,0
20241024,101100,8451020,2455,2455,2455,2455,0
20241024,101000,8451020,2455,2455,2455,2455,0
20241024,100900,8451020,2455,2455,2455,2455,0
20241024,100800,8451020,2455,2455,2455,2455,0
20241024,100700,8451020,2455,2455,2455,2455,0
20241024,100600,8451020,2455,2455,2455,2455,0
20241024,100500,8451020,2455,2455,2455,2455,11
20241024,100400,8424015,2460,2460,2460,2460,0
20241024,100300,8424015,2460,2460,2460,2460,0
20241024,100200,8424015,2460,2460,2460,2460,0
20241024,100100,8424015,2460,2460,2460,2460,0
20241024,100000,8424015,2460,2460,2460,2460,1
20241024,095900,8421555,2470,2470,2470,2470,0
20241024,095800,8421555,2470,2470,2470,2470,0
20241024,095700,8421555,2470,2470,2470,2470,0
20241024,095600,8421555,2470,2470,2470,2470,0
20241024,095500,8421555,2470,2470,2470,2470,0
20241024,095400,8421555,2470,2470,2470,2470,0
20241024,095300,8421555,2470,2470,2470,2470,7
20241024,095200,8404265,2470,2470,2470,2470,0
20241024,095100,8404265,2470,2470,2470,2470,20
20241024,095000,8354865,2400,2400,2400,2400,0
20241024,094900,8354865,2400,2400,2400,2400,10
20241024,094800,8330865,2490,2490,2490,2490,0
20241024,094700,8330865,2490,2490,2490,2490,0
20241024,094600,8330865,2490,2490,2490,2490,48
20241024,094500,8211345,2265,2265,2265,2265,0
20241024,094400,8211345,2265,2450,2450,2265,2868
20241024,094300,1472600,2450,2450,2450,2450,0
20241024,094200,1472600,2450,2450,2450,2450,0
20241024,094100,1472600,2450,2450,2450,2450,0
20241024,094000,1472600,2450,2450,2450,2450,0
20241024,093900,1472600,2450,2450,2450,2450,0
20241024,093800,1472600,2450,2450,2450,2450,0
20241024,093700,1472600,2450,2450,2450,2450,0
20241024,093600,1472600,2450,2450,2450,2450,0
20241024,093500,1472600,2450,2450,2450,2450,0
20241024,093400,1472600,2450,2450,2450,2450,0
20241024,093300,1472600,2450,2450,2450,2450,0
20241024,093200,1472600,2450,2450,2450,2450,0
20241024,093100,1472600,2450,2450,2450,2450,0
20241024,093000,1472600,2450,2450,2450,2450,0
20241024,092900,1472600,2450,2450,2450,2450,0
20241024,092800,1472600,2450,2450,2450,2450,0
20241024,092700,1472600,2450,2450,2450,2450,600
20241024,092600,2600,2600,2600,2600,2600,0
20241024,092500,2600,2600,2600,2600,2600,0
20241024,092400,2600,2600,2600,2600,2600,0
20241024,092300,2600,2600,2600,2600,2600,0
20241024,092200,2600,2600,2600,2600,2600,0
20241024,092100,2600,2600,2600,2600,2600,0
20241024,092000,2600,2600,2600,2600,2600,0
20241024,091900,2600,2600,2600,2600,2600,0
20241024,091800,2600,2600,2600,2600,2600,0
20241024,091700,2600,2600,2600,2600,2600,0
20241024,091600,2600,2600,2600,2600,2600,0
20241024,091500,2600,2600,2600,2600,2600,0
20241024,091400,2600,2600,2600,2600,2600,0
20241024,091300,2600,2600,2600,2600,2600,0
20241024,091200,2600,2600,2600,2600,2600,0
20241024,091100,2600,2600,2600,2600,2600,0
20241024,091000,2600,2600,2600,2600,2600,0
20241024,090900,2600,2600,2600,2600,2600,0
20241024,090800,2600,2600,2600,2600,2600,0
20241024,090700,2600,2600,2600,2600,2600,1
20241024,090600,0,2550,2550,2550,2550,0
20241024,090500,0,2550,2550,2550,2550,0
20241024,090400,0,2550,2550,2550,2550,0
20241024,090300,0,2550,2550,2550,2550,0
20241024,090200,0,2550,2550,2550,2550,0
20241024,090100,0,2550,2550,2550,2550,0
20241024,090000,0,2550,2550,2550,2550,0