002880/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183900,24547878,1054,1054,1054,1054,265
20241007,183800,24547878,1054,1054,1054,1054,0
20241007,183700,24547878,1054,1054,1054,1054,0
20241007,183600,24547878,1054,1054,1054,1054,0
20241007,183500,24547878,1054,1054,1054,1054,0
20241007,183400,24547878,1054,1054,1054,1054,0
20241007,183300,24547878,1054,1054,1054,1054,0
20241007,183200,24547878,1054,1054,1054,1054,0
20241007,183100,24547878,1054,1054,1054,1054,0
20241007,183000,24547878,1054,1054,1054,1054,0
20241007,182900,24547878,1054,1054,1054,1054,0
20241007,182800,24547878,1054,1054,1054,1054,0
20241007,182700,24547878,1054,1054,1054,1054,0
20241007,182600,24547878,1054,1054,1054,1054,0
20241007,182500,24547878,1054,1054,1054,1054,0
20241007,182400,24547878,1054,1054,1054,1054,0
20241007,182300,24547878,1054,1054,1054,1054,0
20241007,182200,24547878,1054,1054,1054,1054,0
20241007,182100,24547878,1054,1054,1054,1054,0
20241007,182000,24547878,1054,1054,1054,1054,0
20241007,181900,24547878,1054,1054,1054,1054,0
20241007,181800,24547878,1054,1054,1054,1054,0
20241007,181700,24547878,1054,1054,1054,1054,0
20241007,181600,24547878,1054,1054,1054,1054,0
20241007,181500,24547878,1054,1054,1054,1054,0
20241007,181400,24547878,1054,1054,1054,1054,0
20241007,181300,24547878,1054,1054,1054,1054,0
20241007,181200,24547878,1054,1054,1054,1054,0
20241007,181100,24547878,1054,1054,1054,1054,0
20241007,181000,24547878,1054,1054,1054,1054,0
20241007,180900,24547878,1054,1054,1054,1054,265
20241007,180800,24547878,1054,1054,1054,1054,0
20241007,180700,24547878,1054,1054,1054,1054,0
20241007,180600,24547878,1054,1054,1054,1054,0
20241007,180500,24547878,1054,1054,1054,1054,0
20241007,180400,24547878,1054,1054,1054,1054,0
20241007,180300,24547878,1054,1054,1054,1054,0
20241007,180200,24547878,1054,1054,1054,1054,0
20241007,180100,24547878,1054,1054,1054,1054,0
20241007,180000,24547878,1054,1054,1054,1054,0
20241007,175900,24547878,1054,1054,1054,1054,0
20241007,175800,24547878,1054,1054,1054,1054,0
20241007,175700,24547878,1054,1054,1054,1054,0
20241007,175600,24547878,1054,1054,1054,1054,0
20241007,175500,24547878,1054,1054,1054,1054,0
20241007,175400,24547878,1054,1054,1054,1054,0
20241007,175300,24547878,1054,1054,1054,1054,0
20241007,175200,24547878,1054,1054,1054,1054,0
20241007,175100,24547878,1054,1054,1054,1054,0
20241007,175000,24547878,1054,1054,1054,1054,0
20241007,174900,24547878,1054,1054,1054,1054,0
20241007,174800,24547878,1054,1054,1054,1054,0
20241007,174700,24547878,1054,1054,1054,1054,0
20241007,174600,24547878,1054,1054,1054,1054,0
20241007,174500,24547878,1054,1054,1054,1054,0
20241007,174400,24547878,1054,1054,1054,1054,0
20241007,174300,24547878,1054,1054,1054,1054,0
20241007,174200,24547878,1054,1054,1054,1054,0
20241007,174100,24547878,1054,1054,1054,1054,0
20241007,174000,24547878,1054,1054,1054,1054,0
20241007,173900,24547878,1054,1054,1054,1054,265
20241007,173800,24547878,1054,1054,1054,1054,0
20241007,173700,24547878,1054,1054,1054,1054,0
20241007,173600,24547878,1054,1054,1054,1054,0
20241007,173500,24547878,1054,1054,1054,1054,0
20241007,173400,24547878,1054,1054,1054,1054,0
20241007,173300,24547878,1054,1054,1054,1054,0
20241007,173200,24547878,1054,1054,1054,1054,0
20241007,173100,24547878,1054,1054,1054,1054,0
20241007,173000,24547878,1054,1054,1054,1054,0
20241007,172900,24547878,1054,1054,1054,1054,0
20241007,172800,24547878,1054,1054,1054,1054,0
20241007,172700,24547878,1054,1054,1054,1054,0
20241007,172600,24547878,1054,1054,1054,1054,0
20241007,172500,24547878,1054,1054,1054,1054,0
20241007,172400,24547878,1054,1054,1054,1054,0
20241007,172300,24547878,1054,1054,1054,1054,0
20241007,172200,24547878,1054,1054,1054,1054,0
20241007,172100,24547878,1054,1054,1054,1054,0
20241007,172000,24547878,1054,1054,1054,1054,0
20241007,171900,24547878,1054,1054,1054,1054,0
20241007,171800,24547878,1054,1054,1054,1054,0
20241007,171700,24547878,1054,1054,1054,1054,0
20241007,171600,24547878,1054,1054,1054,1054,0
20241007,171500,24547878,1054,1054,1054,1054,0
20241007,171400,24547878,1054,1054,1054,1054,0
20241007,171300,24547878,1054,1054,1054,1054,0
20241007,171200,24547878,1054,1054,1054,1054,0
20241007,171100,24547878,1054,1054,1054,1054,0
20241007,171000,24547878,1054,1054,1054,1054,0
20241007,170900,24547878,1054,1054,1054,1054,265
20241007,170800,24547878,1054,1054,1054,1054,0
20241007,170700,24547878,1054,1054,1054,1054,0
20241007,170600,24547878,1054,1054,1054,1054,0
20241007,170500,24547878,1054,1054,1054,1054,0
20241007,170400,24547878,1054,1054,1054,1054,0
20241007,170300,24547878,1054,1054,1054,1054,0
20241007,170200,24547878,1054,1054,1054,1054,0
20241007,170100,24547878,1054,1054,1054,1054,0
20241007,170000,24547878,1054,1054,1054,1054,0
20241007,165900,24547878,1054,1054,1054,1054,0
20241007,165800,24547878,1054,1054,1054,1054,0
20241007,165700,24547878,1054,1054,1054,1054,0
20241007,165600,24547878,1054,1054,1054,1054,0
20241007,165500,24547878,1054,1054,1054,1054,0
20241007,165400,24547878,1054,1054,1054,1054,0
20241007,165300,24547878,1054,1054,1054,1054,0
20241007,165200,24547878,1054,1054,1054,1054,0
20241007,165100,24547878,1054,1054,1054,1054,0
20241007,165000,24547878,1054,1054,1054,1054,0
20241007,164900,24547878,1054,1054,1054,1054,0
20241007,164800,24547878,1054,1054,1054,1054,0
20241007,164700,24547878,1054,1054,1054,1054,0
20241007,164600,24547878,1054,1054,1054,1054,0
20241007,164500,24547878,1054,1054,1054,1054,0
20241007,164400,24547878,1054,1054,1054,1054,0
20241007,164300,24547878,1054,1054,1054,1054,0
20241007,164200,24547878,1054,1054,1054,1054,0
20241007,164100,24547878,1054,1054,1054,1054,0
20241007,164000,24547878,1054,1054,1054,1054,0
20241007,163900,24547878,1054,1054,1054,1054,265
20241007,163800,24547878,1054,1054,1054,1054,0
20241007,163700,24547878,1054,1054,1054,1054,0
20241007,163600,24547878,1054,1054,1054,1054,0
20241007,163500,24547878,1054,1054,1054,1054,0
20241007,163400,24547878,1054,1054,1054,1054,0
20241007,163300,24547878,1054,1054,1054,1054,0
20241007,163200,24547878,1054,1054,1054,1054,0
20241007,163100,24547878,1054,1054,1054,1054,0
20241007,163000,24547878,1054,1054,1054,1054,0
20241007,162900,24547878,1054,1054,1054,1054,0
20241007,162800,24547878,1054,1054,1054,1054,0
20241007,162700,24547878,1054,1054,1054,1054,0
20241007,162600,24547878,1054,1054,1054,1054,0
20241007,162500,24547878,1054,1054,1054,1054,0
20241007,162400,24547878,1054,1054,1054,1054,0
20241007,162300,24547878,1054,1054,1054,1054,0
20241007,162200,24547878,1054,1054,1054,1054,0
20241007,162100,24547878,1054,1054,1054,1054,0
20241007,162000,24547878,1054,1054,1054,1054,0
20241007,161900,24547878,1054,1054,1054,1054,0
20241007,161800,24547878,1054,1054,1054,1054,0
20241007,161700,24547878,1054,1054,1054,1054,0
20241007,161600,24547878,1054,1054,1054,1054,0
20241007,161500,24547878,1054,1054,1054,1054,0
20241007,161400,24547878,1054,1054,1054,1054,0
20241007,161300,24547878,1054,1054,1054,1054,0
20241007,161200,24547878,1054,1054,1054,1054,0
20241007,161100,24547878,1054,1054,1054,1054,0
20241007,161000,24547878,1054,1054,1054,1054,0
20241007,160900,24547878,1054,1054,1054,1054,265
20241007,160800,24547878,1054,1054,1054,1054,0
20241007,160700,24547878,1054,1054,1054,1054,0
20241007,160600,24547878,1054,1054,1054,1054,0
20241007,160500,24547878,1054,1054,1054,1054,0
20241007,160400,24547878,1054,1054,1054,1054,0
20241007,160300,24547878,1054,1054,1054,1054,0
20241007,160200,24547878,1054,1054,1054,1054,0
20241007,160100,24547878,1054,1054,1054,1054,0
20241007,160000,24547878,1054,1054,1054,1054,0
20241007,155900,24547878,1054,1054,1054,1054,0
20241007,155800,24547878,1054,1054,1054,1054,0
20241007,155700,24547878,1054,1054,1054,1054,0
20241007,155600,24547878,1054,1054,1054,1054,0
20241007,155500,24547878,1054,1054,1054,1054,0
20241007,155400,24547878,1054,1054,1054,1054,0
20241007,155300,24547878,1054,1054,1054,1054,0
20241007,155200,24547878,1054,1054,1054,1054,0
20241007,155100,24547878,1054,1054,1054,1054,0
20241007,155000,24547878,1054,1054,1054,1054,0
20241007,154900,24547878,1054,1054,1054,1054,0
20241007,154800,24547878,1054,1054,1054,1054,0
20241007,154700,24547878,1054,1054,1054,1054,0
20241007,154600,24547878,1054,1054,1054,1054,0
20241007,154500,24547878,1054,1054,1054,1054,0
20241007,154400,24547878,1054,1054,1054,1054,0
20241007,154300,24547878,1054,1054,1054,1054,0
20241007,154200,24547878,1054,1054,1054,1054,0
20241007,154100,24547878,1054,1054,1054,1054,0
20241007,154000,24547878,1054,1054,1054,1054,0
20241007,153900,24547878,1054,1054,1054,1054,265
20241007,153800,24547878,1054,1054,1054,1054,0
20241007,153700,24547878,1054,1054,1054,1054,0
20241007,153600,24547878,1054,1054,1054,1054,0
20241007,153500,24547878,1054,1054,1054,1054,0
20241007,153400,24547878,1054,1054,1054,1054,0
20241007,153300,24547878,1054,1054,1054,1054,0
20241007,153200,24547878,1054,1054,1054,1054,0
20241007,153100,24547878,1054,1054,1054,1054,0
20241007,153000,24547878,1054,1054,1054,1054,265
20241007,152900,24268568,1047,1047,1047,1047,0
20241007,152800,24268568,1047,1047,1047,1047,0
20241007,152700,24268568,1047,1047,1047,1047,0
20241007,152600,24268568,1047,1047,1047,1047,0
20241007,152500,24268568,1047,1047,1047,1047,0
20241007,152400,24268568,1047,1047,1047,1047,0
20241007,152300,24268568,1047,1047,1047,1047,0
20241007,152200,24268568,1047,1047,1047,1047,0
20241007,152100,24268568,1047,1047,1047,1047,0
20241007,152000,24268568,1047,1047,1047,1047,0
20241007,151900,24268568,1047,1047,1047,1047,0
20241007,151800,24268568,1047,1047,1047,1047,0
20241007,151700,24268568,1047,1047,1047,1047,0
20241007,151600,24268568,1047,1047,1047,1047,0
20241007,151500,24268568,1047,1047,1047,1047,0
20241007,151400,24268568,1047,1047,1047,1047,0
20241007,151300,24268568,1047,1047,1047,1047,0
20241007,151200,24268568,1047,1047,1047,1047,0
20241007,151100,24268568,1047,1047,1047,1047,0
20241007,151000,24268568,1047,1047,1047,1047,0
20241007,150900,24268568,1047,1047,1047,1047,0
20241007,150800,24268568,1047,1047,1047,1047,0
20241007,150700,24268568,1047,1047,1047,1047,0
20241007,150600,24268568,1047,1047,1047,1047,0
20241007,150500,24268568,1047,1050,1050,1047,60
20241007,150400,24205683,1054,1054,1054,1054,0
20241007,150300,24205683,1054,1054,1054,1054,0
20241007,150200,24205683,1054,1054,1054,1054,0
20241007,150100,24205683,1054,1054,1054,1054,0
20241007,150000,24205683,1054,1054,1054,1054,0
20241007,145900,24205683,1054,1054,1054,1054,0
20241007,145800,24205683,1054,1054,1054,1054,0
20241007,145700,24205683,1054,1054,1054,1054,0
20241007,145600,24205683,1054,1054,1054,1054,0
20241007,145500,24205683,1054,1054,1054,1054,0
20241007,145400,24205683,1054,1054,1054,1054,8
20241007,145300,24197251,1054,1054,1054,1054,0
20241007,145200,24197251,1054,1054,1054,1054,0
20241007,145100,24197251,1054,1054,1054,1054,0
20241007,145000,24197251,1054,1054,1054,1054,0
20241007,144900,24197251,1054,1054,1054,1054,0
20241007,144800,24197251,1054,1054,1054,1054,0
20241007,144700,24197251,1054,1054,1054,1054,0
20241007,144600,24197251,1054,1054,1054,1054,1
20241007,144500,24196197,1054,1054,1054,1054,19
20241007,144400,24176171,1054,1054,1054,1054,87
20241007,144300,24084473,1054,1054,1054,1054,0
20241007,144200,24084473,1054,1054,1054,1054,0
20241007,144100,24084473,1054,1054,1054,1054,0
20241007,144000,24084473,1054,1054,1054,1054,0
20241007,143900,24084473,1054,1054,1054,1054,0
20241007,143800,24084473,1054,1054,1054,1054,0
20241007,143700,24084473,1054,1054,1054,1054,0
20241007,143600,24084473,1054,1054,1054,1054,0
20241007,143500,24084473,1054,1054,1054,1054,0
20241007,143400,24084473,1054,1054,1054,1054,0
20241007,143300,24084473,1054,1054,1054,1054,0
20241007,143200,24084473,1054,1054,1054,1054,0
20241007,143100,24084473,1054,1054,1054,1054,0
20241007,143000,24084473,1054,1054,1054,1054,0
20241007,142900,24084473,1054,1054,1054,1054,0
20241007,142800,24084473,1054,1054,1054,1054,0
20241007,142700,24084473,1054,1054,1054,1054,0
20241007,142600,24084473,1054,1054,1054,1054,0
20241007,142500,24084473,1054,1054,1054,1054,5
20241007,142400,24079203,1055,1055,1055,1055,0
20241007,142300,24079203,1055,1055,1055,1055,0
20241007,142200,24079203,1055,1055,1055,1055,0
20241007,142100,24079203,1055,1053,1055,1053,1500
20241007,142000,22497803,1054,1054,1054,1054,0
20241007,141900,22497803,1054,1054,1054,1054,0
20241007,141800,22497803,1054,1054,1054,1054,0
20241007,141700,22497803,1054,1054,1054,1054,0
20241007,141600,22497803,1054,1054,1054,1054,0
20241007,141500,22497803,1054,1054,1054,1054,0
20241007,141400,22497803,1054,1054,1054,1054,0
20241007,141300,22497803,1054,1054,1054,1054,0
20241007,141200,22497803,1054,1054,1054,1054,0
20241007,141100,22497803,1054,1054,1054,1054,0
20241007,141000,22497803,1054,1054,1054,1054,0
20241007,140900,22497803,1054,1054,1054,1054,0
20241007,140800,22497803,1054,1054,1054,1054,0
20241007,140700,22497803,1054,1054,1054,1054,0
20241007,140600,22497803,1054,1054,1054,1054,0
20241007,140500,22497803,1054,1054,1054,1054,0
20241007,140400,22497803,1054,1054,1054,1054,0
20241007,140300,22497803,1054,1054,1054,1054,0
20241007,140200,22497803,1054,1054,1054,1054,0
20241007,140100,22497803,1054,1054,1054,1054,0
20241007,140000,22497803,1054,1054,1054,1054,0
20241007,135900,22497803,1054,1054,1054,1054,0
20241007,135800,22497803,1054,1054,1054,1054,0
20241007,135700,22497803,1054,1054,1054,1054,0
20241007,135600,22497803,1054,1054,1054,1054,2
20241007,135500,22495695,1054,1054,1054,1054,0
20241007,135400,22495695,1054,1054,1054,1054,0
20241007,135300,22495695,1054,1054,1054,1054,0
20241007,135200,22495695,1054,1054,1054,1054,0
20241007,135100,22495695,1054,1054,1054,1054,0
20241007,135000,22495695,1054,1054,1054,1054,0
20241007,134900,22495695,1054,1054,1054,1054,0
20241007,134800,22495695,1054,1054,1054,1054,0
20241007,134700,22495695,1054,1054,1054,1054,0
20241007,134600,22495695,1054,1054,1054,1054,0
20241007,134500,22495695,1054,1054,1054,1054,0
20241007,134400,22495695,1054,1054,1054,1054,0
20241007,134300,22495695,1054,1054,1054,1054,0
20241007,134200,22495695,1054,1054,1054,1054,0
20241007,134100,22495695,1054,1050,1054,1050,229
20241007,134000,22255241,1050,1050,1050,1050,1
20241007,133900,22254191,1051,1051,1051,1051,0
20241007,133800,22254191,1051,1051,1051,1051,0
20241007,133700,22254191,1051,1051,1051,1051,0
20241007,133600,22254191,1051,1051,1051,1051,0
20241007,133500,22254191,1051,1050,1051,1050,194
20241007,133400,22050453,1050,1051,1051,1050,1342
20241007,133300,20641183,1054,1054,1054,1054,0
20241007,133200,20641183,1054,1054,1054,1054,0
20241007,133100,20641183,1054,1054,1054,1054,0
20241007,133000,20641183,1054,1054,1054,1054,0
20241007,132900,20641183,1054,1054,1054,1054,0
20241007,132800,20641183,1054,1054,1054,1054,0
20241007,132700,20641183,1054,1054,1054,1054,0
20241007,132600,20641183,1054,1054,1054,1054,0
20241007,132500,20641183,1054,1054,1054,1054,0
20241007,132400,20641183,1054,1054,1054,1054,0
20241007,132300,20641183,1054,1054,1054,1054,0
20241007,132200,20641183,1054,1054,1054,1054,0
20241007,132100,20641183,1054,1054,1054,1054,0
20241007,132000,20641183,1054,1054,1054,1054,0
20241007,131900,20641183,1054,1054,1054,1054,0
20241007,131800,20641183,1054,1054,1054,1054,0
20241007,131700,20641183,1054,1054,1054,1054,0
20241007,131600,20641183,1054,1054,1054,1054,0
20241007,131500,20641183,1054,1054,1054,1054,0
20241007,131400,20641183,1054,1054,1054,1054,0
20241007,131300,20641183,1054,1054,1054,1054,0
20241007,131200,20641183,1054,1054,1054,1054,0
20241007,131100,20641183,1054,1054,1054,1054,0
20241007,131000,20641183,1054,1054,1054,1054,1
20241007,130900,20640129,1051,1051,1051,1051,20
20241007,130800,20619109,1051,1051,1051,1051,0
20241007,130700,20619109,1051,1051,1051,1051,0
20241007,130600,20619109,1051,1051,1051,1051,0
20241007,130500,20619109,1051,1051,1051,1051,0
20241007,130400,20619109,1051,1051,1051,1051,0
20241007,130300,20619109,1051,1051,1051,1051,0
20241007,130200,20619109,1051,1051,1051,1051,94
20241007,130100,20520315,1051,1051,1051,1051,0
20241007,130000,20520315,1051,1051,1051,1051,0
20241007,125900,20520315,1051,1051,1051,1051,0
20241007,125800,20520315,1051,1051,1051,1051,0
20241007,125700,20520315,1051,1051,1051,1051,0
20241007,125600,20520315,1051,1051,1051,1051,0
20241007,125500,20520315,1051,1051,1051,1051,0
20241007,125400,20520315,1051,1051,1051,1051,0
20241007,125300,20520315,1051,1051,1051,1051,0
20241007,125200,20520315,1051,1051,1051,1051,0
20241007,125100,20520315,1051,1051,1051,1051,0
20241007,125000,20520315,1051,1051,1051,1051,0
20241007,124900,20520315,1051,1051,1051,1051,0
20241007,124800,20520315,1051,1051,1051,1051,0
20241007,124700,20520315,1051,1051,1051,1051,0
20241007,124600,20520315,1051,1051,1051,1051,0
20241007,124500,20520315,1051,1051,1051,1051,0
20241007,124400,20520315,1051,1051,1051,1051,0
20241007,124300,20520315,1051,1051,1051,1051,0
20241007,124200,20520315,1051,1051,1051,1051,0
20241007,124100,20520315,1051,1051,1051,1051,0
20241007,124000,20520315,1051,1051,1051,1051,23
20241007,123900,20496142,1051,1051,1051,1051,0
20241007,123800,20496142,1051,1051,1051,1051,0
20241007,123700,20496142,1051,1051,1051,1051,0
20241007,123600,20496142,1051,1051,1051,1051,0
20241007,123500,20496142,1051,1051,1051,1051,0
20241007,123400,20496142,1051,1051,1051,1051,0
20241007,123300,20496142,1051,1051,1051,1051,0
20241007,123200,20496142,1051,1051,1051,1051,0
20241007,123100,20496142,1051,1051,1051,1051,0
20241007,123000,20496142,1051,1051,1051,1051,0
20241007,122900,20496142,1051,1051,1051,1051,0
20241007,122800,20496142,1051,1051,1051,1051,0
20241007,122700,20496142,1051,1051,1051,1051,0
20241007,122600,20496142,1051,1051,1051,1051,3
20241007,122500,20492989,1050,1050,1050,1050,0
20241007,122400,20492989,1050,1050,1050,1050,0
20241007,122300,20492989,1050,1050,1050,1050,0
20241007,122200,20492989,1050,1050,1050,1050,0
20241007,122100,20492989,1050,1050,1050,1050,0
20241007,122000,20492989,1050,1050,1050,1050,0
20241007,121900,20492989,1050,1050,1050,1050,0
20241007,121800,20492989,1050,1050,1050,1050,0
20241007,121700,20492989,1050,1050,1050,1050,0
20241007,121600,20492989,1050,1050,1050,1050,0
20241007,121500,20492989,1050,1050,1050,1050,0
20241007,121400,20492989,1050,1050,1050,1050,0
20241007,121300,20492989,1050,1050,1050,1050,0
20241007,121200,20492989,1050,1050,1050,1050,0
20241007,121100,20492989,1050,1050,1050,1050,0
20241007,121000,20492989,1050,1050,1050,1050,0
20241007,120900,20492989,1050,1050,1050,1050,0
20241007,120800,20492989,1050,1050,1050,1050,0
20241007,120700,20492989,1050,1050,1050,1050,0
20241007,120600,20492989,1050,1050,1050,1050,0
20241007,120500,20492989,1050,1050,1050,1050,0
20241007,120400,20492989,1050,1050,1050,1050,208
20241007,120300,20274589,1054,1054,1054,1054,0
20241007,120200,20274589,1054,1054,1054,1054,0
20241007,120100,20274589,1054,1054,1054,1054,0
20241007,120000,20274589,1054,1054,1054,1054,0
20241007,115900,20274589,1054,1054,1054,1054,0
20241007,115800,20274589,1054,1054,1054,1054,0
20241007,115700,20274589,1054,1054,1054,1054,0
20241007,115600,20274589,1054,1054,1054,1054,0
20241007,115500,20274589,1054,1054,1054,1054,0
20241007,115400,20274589,1054,1054,1054,1054,0
20241007,115300,20274589,1054,1054,1054,1054,0
20241007,115200,20274589,1054,1054,1054,1054,0
20241007,115100,20274589,1054,1054,1054,1054,0
20241007,115000,20274589,1054,1054,1054,1054,0
20241007,114900,20274589,1054,1054,1054,1054,0
20241007,114800,20274589,1054,1054,1054,1054,0
20241007,114700,20274589,1054,1054,1054,1054,0
20241007,114600,20274589,1054,1054,1054,1054,0
20241007,114500,20274589,1054,1054,1054,1054,0
20241007,114400,20274589,1054,1054,1054,1054,0
20241007,114300,20274589,1054,1054,1054,1054,1
20241007,114200,20273535,1056,1056,1056,1056,0
20241007,114100,20273535,1056,1056,1056,1056,0
20241007,114000,20273535,1056,1056,1056,1056,0
20241007,113900,20273535,1056,1056,1056,1056,0
20241007,113800,20273535,1056,1056,1056,1056,0
20241007,113700,20273535,1056,1056,1056,1056,0
20241007,113600,20273535,1056,1056,1056,1056,0
20241007,113500,20273535,1056,1056,1056,1056,0
20241007,113400,20273535,1056,1056,1056,1056,0
20241007,113300,20273535,1056,1056,1056,1056,344
20241007,113200,19910271,1051,1051,1051,1051,0
20241007,113100,19910271,1051,1051,1051,1051,0
20241007,113000,19910271,1051,1051,1051,1051,96
20241007,112900,19809375,1057,1057,1057,1057,0
20241007,112800,19809375,1057,1057,1057,1057,0
20241007,112700,19809375,1057,1057,1057,1057,0
20241007,112600,19809375,1057,1057,1057,1057,0
20241007,112500,19809375,1057,1057,1057,1057,0
20241007,112400,19809375,1057,1057,1057,1057,0
20241007,112300,19809375,1057,1057,1057,1057,0
20241007,112200,19809375,1057,1057,1057,1057,0
20241007,112100,19809375,1057,1057,1057,1057,0
20241007,112000,19809375,1057,1057,1057,1057,0
20241007,111900,19809375,1057,1057,1057,1057,0
20241007,111800,19809375,1057,1057,1057,1057,0
20241007,111700,19809375,1057,1057,1057,1057,0
20241007,111600,19809375,1057,1057,1057,1057,2
20241007,111500,19807261,1057,1057,1057,1057,0
20241007,111400,19807261,1057,1057,1057,1057,0
20241007,111300,19807261,1057,1057,1057,1057,0
20241007,111200,19807261,1057,1057,1057,1057,0
20241007,111100,19807261,1057,1057,1057,1057,0
20241007,111000,19807261,1057,1057,1057,1057,0
20241007,110900,19807261,1057,1057,1057,1057,0
20241007,110800,19807261,1057,1057,1057,1057,0
20241007,110700,19807261,1057,1057,1057,1057,0
20241007,110600,19807261,1057,1057,1057,1057,0
20241007,110500,19807261,1057,1057,1057,1057,0
20241007,110400,19807261,1057,1057,1057,1057,0
20241007,110300,19807261,1057,1057,1057,1057,0
20241007,110200,19807261,1057,1057,1057,1057,0
20241007,110100,19807261,1057,1057,1057,1057,0
20241007,110000,19807261,1057,1057,1057,1057,0
20241007,105900,19807261,1057,1057,1057,1057,0
20241007,105800,19807261,1057,1057,1057,1057,0
20241007,105700,19807261,1057,1057,1057,1057,0
20241007,105600,19807261,1057,1057,1057,1057,0
20241007,105500,19807261,1057,1057,1057,1057,0
20241007,105400,19807261,1057,1057,1057,1057,0
20241007,105300,19807261,1057,1057,1057,1057,0
20241007,105200,19807261,1057,1057,1057,1057,0
20241007,105100,19807261,1057,1057,1057,1057,0
20241007,105000,19807261,1057,1057,1057,1057,1
20241007,104900,19806204,1050,1050,1050,1050,0
20241007,104800,19806204,1050,1050,1050,1050,0
20241007,104700,19806204,1050,1050,1050,1050,0
20241007,104600,19806204,1050,1050,1050,1050,0
20241007,104500,19806204,1050,1050,1050,1050,0
20241007,104400,19806204,1050,1051,1051,1050,6000
20241007,104300,13506005,1051,1052,1052,1051,1101
20241007,104200,12348794,1052,1052,1052,1052,0
20241007,104100,12348794,1052,1052,1052,1052,0
20241007,104000,12348794,1052,1052,1052,1052,0
20241007,103900,12348794,1052,1052,1052,1052,0
20241007,103800,12348794,1052,1052,1052,1052,0
20241007,103700,12348794,1052,1052,1052,1052,0
20241007,103600,12348794,1052,1052,1052,1052,0
20241007,103500,12348794,1052,1052,1052,1052,0
20241007,103400,12348794,1052,1052,1052,1052,1
20241007,103300,12347742,1068,1068,1068,1068,0
20241007,103200,12347742,1068,1068,1068,1068,0
20241007,103100,12347742,1068,1068,1068,1068,0
20241007,103000,12347742,1068,1068,1068,1068,0
20241007,102900,12347742,1068,1068,1068,1068,0
20241007,102800,12347742,1068,1068,1068,1068,0
20241007,102700,12347742,1068,1068,1068,1068,0
20241007,102600,12347742,1068,1068,1068,1068,0
20241007,102500,12347742,1068,1068,1068,1068,0
20241007,102400,12347742,1068,1068,1068,1068,0
20241007,102300,12347742,1068,1068,1068,1068,0
20241007,102200,12347742,1068,1068,1068,1068,0
20241007,102100,12347742,1068,1068,1068,1068,0
20241007,102000,12347742,1068,1068,1068,1068,0
20241007,101900,12347742,1068,1068,1068,1068,0
20241007,101800,12347742,1068,1068,1068,1068,0
20241007,101700,12347742,1068,1068,1068,1068,0
20241007,101600,12347742,1068,1068,1068,1068,0
20241007,101500,12347742,1068,1068,1068,1068,0
20241007,101400,12347742,1068,1068,1068,1068,308
20241007,101300,12018798,1068,1068,1068,1068,0
20241007,101200,12018798,1068,1068,1068,1068,0
20241007,101100,12018798,1068,1068,1068,1068,0
20241007,101000,12018798,1068,1068,1068,1068,1
20241007,100900,12017730,1052,1052,1052,1052,0
20241007,100800,12017730,1052,1052,1052,1052,116
20241007,100700,11895698,1052,1069,1069,1052,10
20241007,100600,11885127,1069,1069,1069,1069,0
20241007,100500,11885127,1069,1069,1069,1069,1
20241007,100400,11884058,1069,1069,1069,1069,0
20241007,100300,11884058,1069,1069,1069,1069,0
20241007,100200,11884058,1069,1069,1069,1069,0
20241007,100100,11884058,1069,1069,1069,1069,8495
20241007,100000,2802903,1070,1070,1070,1070,0
20241007,095900,2802903,1070,1070,1070,1070,3
20241007,095800,2799693,1069,1069,1069,1069,61
20241007,095700,2734484,1070,1068,1070,1068,446
20241007,095600,2258008,1069,1069,1069,1069,0
20241007,095500,2258008,1069,1069,1069,1069,0
20241007,095400,2258008,1069,1069,1069,1069,0
20241007,095300,2258008,1069,1069,1069,1069,0
20241007,095200,2258008,1069,1069,1069,1069,0
20241007,095100,2258008,1069,1069,1069,1069,0
20241007,095000,2258008,1069,1069,1069,1069,0
20241007,094900,2258008,1069,1069,1069,1069,0
20241007,094800,2258008,1069,1069,1069,1069,0
20241007,094700,2258008,1069,1069,1069,1069,0
20241007,094600,2258008,1069,1069,1069,1069,0
20241007,094500,2258008,1069,1069,1069,1069,0
20241007,094400,2258008,1069,1069,1069,1069,0
20241007,094300,2258008,1069,1069,1069,1069,0
20241007,094200,2258008,1069,1069,1069,1069,0
20241007,094100,2258008,1069,1069,1069,1069,0
20241007,094000,2258008,1069,1069,1069,1069,3
20241007,093900,2254801,1069,1069,1069,1069,1
20241007,093800,2253732,1069,1069,1069,1069,3
20241007,093700,2250525,1070,1070,1070,1070,0
20241007,093600,2250525,1070,1070,1070,1070,0
20241007,093500,2250525,1070,1070,1070,1070,0
20241007,093400,2250525,1070,1070,1070,1070,0
20241007,093300,2250525,1070,1070,1070,1070,1
20241007,093200,2249455,1070,1070,1070,1070,1
20241007,093100,2248385,1070,1070,1070,1070,2
20241007,093000,2246245,1071,1071,1071,1071,0
20241007,092900,2246245,1071,1071,1071,1071,0
20241007,092800,2246245,1071,1071,1071,1071,0
20241007,092700,2246245,1071,1071,1071,1071,0
20241007,092600,2246245,1071,1071,1071,1071,0
20241007,092500,2246245,1071,1071,1071,1071,0
20241007,092400,2246245,1071,1071,1071,1071,0
20241007,092300,2246245,1071,1071,1071,1071,0
20241007,092200,2246245,1071,1069,1071,1069,13
20241007,092100,2232339,1071,1071,1071,1071,0
20241007,092000,2232339,1071,1071,1071,1071,4
20241007,091900,2228055,1071,1070,1071,1070,3
20241007,091800,2224843,1074,1074,1074,1074,0
20241007,091700,2224843,1074,1074,1074,1074,0
20241007,091600,2224843,1074,1074,1074,1074,0
20241007,091500,2224843,1074,1074,1074,1074,1
20241007,091400,2223769,1068,1068,1068,1068,0
20241007,091300,2223769,1068,1068,1068,1068,4
20241007,091200,2219497,1026,1026,1026,1026,0
20241007,091100,2219497,1026,1048,1048,1026,1620
20241007,091000,545515,1075,1050,1075,1050,500
20241007,090900,11545,1045,1045,1045,1045,0
20241007,090800,11545,1045,1045,1045,1045,0
20241007,090700,11545,1045,1045,1045,1045,0
20241007,090600,11545,1045,1045,1045,1045,0
20241007,090500,11545,1045,1045,1045,1045,0
20241007,090400,11545,1045,1045,1045,1045,0
20241007,090300,11545,1045,1045,1045,1045,1
20241007,090200,10500,1050,1050,1050,1050,0
20241007,090100,10500,1050,1050,1050,1050,0
20241007,090000,10500,1050,1050,1050,1050,10