KissMeData/019010/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190500,14086165,2165,2165,2165,2165,1288
20241024,190400,14086165,2165,2165,2165,2165,0
20241024,190300,14086165,2165,2165,2165,2165,0
20241024,190200,14086165,2165,2165,2165,2165,0
20241024,190100,14086165,2165,2165,2165,2165,0
20241024,190000,14086165,2165,2165,2165,2165,0
20241024,185900,14086165,2165,2165,2165,2165,0
20241024,185800,14086165,2165,2165,2165,2165,0
20241024,185700,14086165,2165,2165,2165,2165,0
20241024,185600,14086165,2165,2165,2165,2165,0
20241024,185500,14086165,2165,2165,2165,2165,0
20241024,185400,14086165,2165,2165,2165,2165,0
20241024,185300,14086165,2165,2165,2165,2165,0
20241024,185200,14086165,2165,2165,2165,2165,0
20241024,185100,14086165,2165,2165,2165,2165,0
20241024,185000,14086165,2165,2165,2165,2165,0
20241024,184900,14086165,2165,2165,2165,2165,0
20241024,184800,14086165,2165,2165,2165,2165,0
20241024,184700,14086165,2165,2165,2165,2165,0
20241024,184600,14086165,2165,2165,2165,2165,0
20241024,184500,14086165,2165,2165,2165,2165,0
20241024,184400,14086165,2165,2165,2165,2165,0
20241024,184300,14086165,2165,2165,2165,2165,0
20241024,184200,14086165,2165,2165,2165,2165,0
20241024,184100,14086165,2165,2165,2165,2165,0
20241024,184000,14086165,2165,2165,2165,2165,0
20241024,183900,14086165,2165,2165,2165,2165,0
20241024,183800,14086165,2165,2165,2165,2165,0
20241024,183700,14086165,2165,2165,2165,2165,0
20241024,183600,14086165,2165,2165,2165,2165,0
20241024,183500,14086165,2165,2165,2165,2165,1288
20241024,183400,14086165,2165,2165,2165,2165,0
20241024,183300,14086165,2165,2165,2165,2165,0
20241024,183200,14086165,2165,2165,2165,2165,0
20241024,183100,14086165,2165,2165,2165,2165,0
20241024,183000,14086165,2165,2165,2165,2165,0
20241024,182900,14086165,2165,2165,2165,2165,0
20241024,182800,14086165,2165,2165,2165,2165,0
20241024,182700,14086165,2165,2165,2165,2165,0
20241024,182600,14086165,2165,2165,2165,2165,0
20241024,182500,14086165,2165,2165,2165,2165,0
20241024,182400,14086165,2165,2165,2165,2165,0
20241024,182300,14086165,2165,2165,2165,2165,0
20241024,182200,14086165,2165,2165,2165,2165,0
20241024,182100,14086165,2165,2165,2165,2165,0
20241024,182000,14086165,2165,2165,2165,2165,0
20241024,181900,14086165,2165,2165,2165,2165,0
20241024,181800,14086165,2165,2165,2165,2165,0
20241024,181700,14086165,2165,2165,2165,2165,0
20241024,181600,14086165,2165,2165,2165,2165,0
20241024,181500,14086165,2165,2165,2165,2165,0
20241024,181400,14086165,2165,2165,2165,2165,0
20241024,181300,14086165,2165,2165,2165,2165,0
20241024,181200,14086165,2165,2165,2165,2165,0
20241024,181100,14086165,2165,2165,2165,2165,0
20241024,181000,14086165,2165,2165,2165,2165,0
20241024,180900,14086165,2165,2165,2165,2165,0
20241024,180800,14086165,2165,2165,2165,2165,0
20241024,180700,14086165,2165,2165,2165,2165,0
20241024,180600,14086165,2165,2165,2165,2165,0
20241024,180500,14086165,2165,2165,2165,2165,1288
20241024,180400,14086165,2165,2165,2165,2165,0
20241024,180300,14086165,2165,2165,2165,2165,0
20241024,180200,14086165,2165,2165,2165,2165,0
20241024,180100,14086165,2165,2165,2165,2165,0
20241024,180000,14086165,2165,2165,2165,2165,0
20241024,175900,14086165,2165,2165,2165,2165,0
20241024,175800,14086165,2165,2165,2165,2165,0
20241024,175700,14086165,2165,2165,2165,2165,0
20241024,175600,14086165,2165,2165,2165,2165,0
20241024,175500,14086165,2165,2165,2165,2165,0
20241024,175400,14086165,2165,2165,2165,2165,0
20241024,175300,14086165,2165,2165,2165,2165,0
20241024,175200,14086165,2165,2165,2165,2165,0
20241024,175100,14086165,2165,2165,2165,2165,0
20241024,175000,14086165,2165,2165,2165,2165,0
20241024,174900,14086165,2165,2165,2165,2165,0
20241024,174800,14086165,2165,2165,2165,2165,0
20241024,174700,14086165,2165,2165,2165,2165,0
20241024,174600,14086165,2165,2165,2165,2165,0
20241024,174500,14086165,2165,2165,2165,2165,0
20241024,174400,14086165,2165,2165,2165,2165,0
20241024,174300,14086165,2165,2165,2165,2165,0
20241024,174200,14086165,2165,2165,2165,2165,0
20241024,174100,14086165,2165,2165,2165,2165,0
20241024,174000,14086165,2165,2165,2165,2165,0
20241024,173900,14086165,2165,2165,2165,2165,0
20241024,173800,14086165,2165,2165,2165,2165,0
20241024,173700,14086165,2165,2165,2165,2165,0
20241024,173600,14086165,2165,2165,2165,2165,0
20241024,173500,14086165,2165,2165,2165,2165,1288
20241024,173400,14086165,2165,2165,2165,2165,0
20241024,173300,14086165,2165,2165,2165,2165,0
20241024,173200,14086165,2165,2165,2165,2165,0
20241024,173100,14086165,2165,2165,2165,2165,0
20241024,173000,14086165,2165,2165,2165,2165,0
20241024,172900,14086165,2165,2165,2165,2165,0
20241024,172800,14086165,2165,2165,2165,2165,0
20241024,172700,14086165,2165,2165,2165,2165,0
20241024,172600,14086165,2165,2165,2165,2165,0
20241024,172500,14086165,2165,2165,2165,2165,0
20241024,172400,14086165,2165,2165,2165,2165,0
20241024,172300,14086165,2165,2165,2165,2165,0
20241024,172200,14086165,2165,2165,2165,2165,0
20241024,172100,14086165,2165,2165,2165,2165,0
20241024,172000,14086165,2165,2165,2165,2165,0
20241024,171900,14086165,2165,2165,2165,2165,0
20241024,171800,14086165,2165,2165,2165,2165,0
20241024,171700,14086165,2165,2165,2165,2165,0
20241024,171600,14086165,2165,2165,2165,2165,0
20241024,171500,14086165,2165,2165,2165,2165,0
20241024,171400,14086165,2165,2165,2165,2165,0
20241024,171300,14086165,2165,2165,2165,2165,0
20241024,171200,14086165,2165,2165,2165,2165,0
20241024,171100,14086165,2165,2165,2165,2165,0
20241024,171000,14086165,2165,2165,2165,2165,0
20241024,170900,14086165,2165,2165,2165,2165,0
20241024,170800,14086165,2165,2165,2165,2165,0
20241024,170700,14086165,2165,2165,2165,2165,0
20241024,170600,14086165,2165,2165,2165,2165,0
20241024,170500,14086165,2165,2165,2165,2165,1288
20241024,170400,14086165,2165,2165,2165,2165,0
20241024,170300,14086165,2165,2165,2165,2165,0
20241024,170200,14086165,2165,2165,2165,2165,0
20241024,170100,14086165,2165,2165,2165,2165,0
20241024,170000,14086165,2165,2165,2165,2165,0
20241024,165900,14086165,2165,2165,2165,2165,0
20241024,165800,14086165,2165,2165,2165,2165,0
20241024,165700,14086165,2165,2165,2165,2165,0
20241024,165600,14086165,2165,2165,2165,2165,0
20241024,165500,14086165,2165,2165,2165,2165,0
20241024,165400,14086165,2165,2165,2165,2165,0
20241024,165300,14086165,2165,2165,2165,2165,0
20241024,165200,14086165,2165,2165,2165,2165,0
20241024,165100,14086165,2165,2165,2165,2165,0
20241024,165000,14086165,2165,2165,2165,2165,0
20241024,164900,14086165,2165,2165,2165,2165,0
20241024,164800,14086165,2165,2165,2165,2165,0
20241024,164700,14086165,2165,2165,2165,2165,0
20241024,164600,14086165,2165,2165,2165,2165,0
20241024,164500,14086165,2165,2165,2165,2165,0
20241024,164400,14086165,2165,2165,2165,2165,0
20241024,164300,14086165,2165,2165,2165,2165,0
20241024,164200,14086165,2165,2165,2165,2165,0
20241024,164100,14086165,2165,2165,2165,2165,0
20241024,164000,14086165,2165,2165,2165,2165,0
20241024,163900,14086165,2165,2165,2165,2165,0
20241024,163800,14086165,2165,2165,2165,2165,0
20241024,163700,14086165,2165,2165,2165,2165,0
20241024,163600,14086165,2165,2165,2165,2165,0
20241024,163500,14086165,2165,2165,2165,2165,1288
20241024,163400,14086165,2165,2165,2165,2165,0
20241024,163300,14086165,2165,2165,2165,2165,0
20241024,163200,14086165,2165,2165,2165,2165,0
20241024,163100,14086165,2165,2165,2165,2165,0
20241024,163000,14086165,2165,2165,2165,2165,0
20241024,162900,14086165,2165,2165,2165,2165,0
20241024,162800,14086165,2165,2165,2165,2165,0
20241024,162700,14086165,2165,2165,2165,2165,0
20241024,162600,14086165,2165,2165,2165,2165,0
20241024,162500,14086165,2165,2165,2165,2165,0
20241024,162400,14086165,2165,2165,2165,2165,0
20241024,162300,14086165,2165,2165,2165,2165,0
20241024,162200,14086165,2165,2165,2165,2165,0
20241024,162100,14086165,2165,2165,2165,2165,0
20241024,162000,14086165,2165,2165,2165,2165,0
20241024,161900,14086165,2165,2165,2165,2165,0
20241024,161800,14086165,2165,2165,2165,2165,0
20241024,161700,14086165,2165,2165,2165,2165,0
20241024,161600,14086165,2165,2165,2165,2165,0
20241024,161500,14086165,2165,2165,2165,2165,0
20241024,161400,14086165,2165,2165,2165,2165,0
20241024,161300,14086165,2165,2165,2165,2165,0
20241024,161200,14086165,2165,2165,2165,2165,0
20241024,161100,14086165,2165,2165,2165,2165,0
20241024,161000,14086165,2165,2165,2165,2165,0
20241024,160900,14086165,2165,2165,2165,2165,0
20241024,160800,14086165,2165,2165,2165,2165,0
20241024,160700,14086165,2165,2165,2165,2165,0
20241024,160600,14086165,2165,2165,2165,2165,0
20241024,160500,14086165,2165,2165,2165,2165,1288
20241024,160400,14086165,2165,2165,2165,2165,0
20241024,160300,14086165,2165,2165,2165,2165,0
20241024,160200,14086165,2165,2165,2165,2165,0
20241024,160100,14086165,2165,2165,2165,2165,0
20241024,160000,14086165,2165,2165,2165,2165,0
20241024,155900,14086165,2165,2165,2165,2165,0
20241024,155800,14086165,2165,2165,2165,2165,0
20241024,155700,14086165,2165,2165,2165,2165,0
20241024,155600,14086165,2165,2165,2165,2165,0
20241024,155500,14086165,2165,2165,2165,2165,0
20241024,155400,14086165,2165,2165,2165,2165,0
20241024,155300,14086165,2165,2165,2165,2165,0
20241024,155200,14086165,2165,2165,2165,2165,0
20241024,155100,14086165,2165,2165,2165,2165,0
20241024,155000,14086165,2165,2165,2165,2165,0
20241024,154900,14086165,2165,2165,2165,2165,0
20241024,154800,14086165,2165,2165,2165,2165,0
20241024,154700,14086165,2165,2165,2165,2165,0
20241024,154600,14086165,2165,2165,2165,2165,0
20241024,154500,14086165,2165,2165,2165,2165,0
20241024,154400,14086165,2165,2165,2165,2165,0
20241024,154300,14086165,2165,2165,2165,2165,0
20241024,154200,14086165,2165,2165,2165,2165,0
20241024,154100,14086165,2165,2165,2165,2165,0
20241024,154000,14086165,2165,2165,2165,2165,0
20241024,153900,14086165,2165,2165,2165,2165,0
20241024,153800,14086165,2165,2165,2165,2165,0
20241024,153700,14086165,2165,2165,2165,2165,0
20241024,153600,14086165,2165,2165,2165,2165,0
20241024,153500,14086165,2165,2165,2165,2165,1288
20241024,153400,14086165,2165,2165,2165,2165,0
20241024,153300,14086165,2165,2165,2165,2165,0
20241024,153200,14086165,2165,2165,2165,2165,0
20241024,153100,14086165,2165,2165,2165,2165,0
20241024,153000,14086165,2165,2165,2165,2165,1288
20241024,152900,11297645,2165,2165,2165,2165,0
20241024,152800,11297645,2165,2165,2165,2165,0
20241024,152700,11297645,2165,2165,2165,2165,0
20241024,152600,11297645,2165,2165,2165,2165,0
20241024,152500,11297645,2165,2165,2165,2165,0
20241024,152400,11297645,2165,2165,2165,2165,0
20241024,152300,11297645,2165,2165,2165,2165,0
20241024,152200,11297645,2165,2165,2165,2165,0
20241024,152100,11297645,2165,2165,2165,2165,0
20241024,152000,11297645,2165,2165,2165,2165,0
20241024,151900,11297645,2165,2165,2165,2165,0
20241024,151800,11297645,2165,2165,2165,2165,0
20241024,151700,11297645,2165,2165,2165,2165,0
20241024,151600,11297645,2165,2165,2165,2165,0
20241024,151500,11297645,2165,2165,2165,2165,0
20241024,151400,11297645,2165,2165,2165,2165,1
20241024,151300,11295480,2175,2175,2175,2175,0
20241024,151200,11295480,2175,2175,2175,2175,0
20241024,151100,11295480,2175,2175,2175,2175,0
20241024,151000,11295480,2175,2175,2175,2175,0
20241024,150900,11295480,2175,2175,2175,2175,0
20241024,150800,11295480,2175,2175,2175,2175,0
20241024,150700,11295480,2175,2175,2175,2175,0
20241024,150600,11295480,2175,2175,2175,2175,0
20241024,150500,11295480,2175,2175,2175,2175,2000
20241024,150400,6945480,2170,2170,2170,2170,0
20241024,150300,6945480,2170,2170,2170,2170,0
20241024,150200,6945480,2170,2170,2170,2170,0
20241024,150100,6945480,2170,2170,2170,2170,0
20241024,150000,6945480,2170,2170,2170,2170,0
20241024,145900,6945480,2170,2170,2170,2170,0
20241024,145800,6945480,2170,2170,2170,2170,0
20241024,145700,6945480,2170,2170,2170,2170,0
20241024,145600,6945480,2170,2170,2170,2170,0
20241024,145500,6945480,2170,2170,2170,2170,0
20241024,145400,6945480,2170,2170,2170,2170,0
20241024,145300,6945480,2170,2170,2170,2170,0
20241024,145200,6945480,2170,2170,2170,2170,0
20241024,145100,6945480,2170,2165,2170,2165,567
20241024,145000,5716885,2165,2165,2165,2165,0
20241024,144900,5716885,2165,2165,2165,2165,21
20241024,144800,5671420,2170,2170,2170,2170,0
20241024,144700,5671420,2170,2170,2170,2170,0
20241024,144600,5671420,2170,2170,2170,2170,0
20241024,144500,5671420,2170,2170,2170,2170,0
20241024,144400,5671420,2170,2170,2170,2170,0
20241024,144300,5671420,2170,2170,2170,2170,0
20241024,144200,5671420,2170,2170,2170,2170,0
20241024,144100,5671420,2170,2170,2170,2170,19
20241024,144000,5630190,2165,2165,2165,2165,0
20241024,143900,5630190,2165,2165,2165,2165,0
20241024,143800,5630190,2165,2165,2165,2165,0
20241024,143700,5630190,2165,2165,2165,2165,0
20241024,143600,5630190,2165,2165,2165,2165,0
20241024,143500,5630190,2165,2165,2165,2165,0
20241024,143400,5630190,2165,2165,2165,2165,0
20241024,143300,5630190,2165,2165,2165,2165,0
20241024,143200,5630190,2165,2165,2165,2165,0
20241024,143100,5630190,2165,2165,2165,2165,0
20241024,143000,5630190,2165,2165,2165,2165,0
20241024,142900,5630190,2165,2165,2165,2165,0
20241024,142800,5630190,2165,2165,2165,2165,0
20241024,142700,5630190,2165,2165,2165,2165,0
20241024,142600,5630190,2165,2165,2165,2165,700
20241024,142500,4114690,2165,2165,2165,2165,0
20241024,142400,4114690,2165,2165,2165,2165,0
20241024,142300,4114690,2165,2165,2165,2165,0
20241024,142200,4114690,2165,2165,2165,2165,0
20241024,142100,4114690,2165,2165,2165,2165,0
20241024,142000,4114690,2165,2165,2165,2165,0
20241024,141900,4114690,2165,2165,2165,2165,0
20241024,141800,4114690,2165,2165,2165,2165,0
20241024,141700,4114690,2165,2165,2165,2165,138
20241024,141600,3815920,2165,2165,2165,2165,0
20241024,141500,3815920,2165,2165,2165,2165,0
20241024,141400,3815920,2165,2165,2165,2165,0
20241024,141300,3815920,2165,2165,2165,2165,0
20241024,141200,3815920,2165,2165,2165,2165,0
20241024,141100,3815920,2165,2165,2165,2165,0
20241024,141000,3815920,2165,2165,2165,2165,0
20241024,140900,3815920,2165,2165,2165,2165,0
20241024,140800,3815920,2165,2165,2165,2165,0
20241024,140700,3815920,2165,2165,2165,2165,0
20241024,140600,3815920,2165,2165,2165,2165,0
20241024,140500,3815920,2165,2165,2165,2165,0
20241024,140400,3815920,2165,2165,2165,2165,0
20241024,140300,3815920,2165,2165,2165,2165,0
20241024,140200,3815920,2165,2165,2165,2165,0
20241024,140100,3815920,2165,2165,2165,2165,0
20241024,140000,3815920,2165,2165,2165,2165,0
20241024,135900,3815920,2165,2165,2165,2165,0
20241024,135800,3815920,2165,2165,2165,2165,0
20241024,135700,3815920,2165,2165,2165,2165,0
20241024,135600,3815920,2165,2165,2165,2165,0
20241024,135500,3815920,2165,2165,2165,2165,0
20241024,135400,3815920,2165,2165,2165,2165,0
20241024,135300,3815920,2165,2165,2165,2165,0
20241024,135200,3815920,2165,2165,2165,2165,0
20241024,135100,3815920,2165,2165,2165,2165,0
20241024,135000,3815920,2165,2165,2165,2165,0
20241024,134900,3815920,2165,2165,2165,2165,0
20241024,134800,3815920,2165,2170,2170,2165,137
20241024,134700,3518775,2175,2175,2175,2175,0
20241024,134600,3518775,2175,2175,2175,2175,0
20241024,134500,3518775,2175,2175,2175,2175,0
20241024,134400,3518775,2175,2175,2175,2175,0
20241024,134300,3518775,2175,2175,2175,2175,0
20241024,134200,3518775,2175,2175,2175,2175,0
20241024,134100,3518775,2175,2175,2175,2175,0
20241024,134000,3518775,2175,2175,2175,2175,0
20241024,133900,3518775,2175,2175,2175,2175,0
20241024,133800,3518775,2175,2175,2175,2175,0
20241024,133700,3518775,2175,2175,2175,2175,0
20241024,133600,3518775,2175,2175,2175,2175,0
20241024,133500,3518775,2175,2175,2175,2175,0
20241024,133400,3518775,2175,2175,2175,2175,0
20241024,133300,3518775,2175,2175,2175,2175,0
20241024,133200,3518775,2175,2175,2175,2175,0
20241024,133100,3518775,2175,2175,2175,2175,0
20241024,133000,3518775,2175,2175,2175,2175,0
20241024,132900,3518775,2175,2175,2175,2175,0
20241024,132800,3518775,2175,2175,2175,2175,0
20241024,132700,3518775,2175,2175,2175,2175,0
20241024,132600,3518775,2175,2175,2175,2175,0
20241024,132500,3518775,2175,2175,2175,2175,0
20241024,132400,3518775,2175,2175,2175,2175,1
20241024,132300,3516600,2175,2175,2175,2175,0
20241024,132200,3516600,2175,2175,2175,2175,0
20241024,132100,3516600,2175,2175,2175,2175,0
20241024,132000,3516600,2175,2175,2175,2175,0
20241024,131900,3516600,2175,2175,2175,2175,0
20241024,131800,3516600,2175,2175,2175,2175,0
20241024,131700,3516600,2175,2175,2175,2175,0
20241024,131600,3516600,2175,2175,2175,2175,0
20241024,131500,3516600,2175,2175,2175,2175,0
20241024,131400,3516600,2175,2175,2175,2175,0
20241024,131300,3516600,2175,2175,2175,2175,0
20241024,131200,3516600,2175,2175,2175,2175,15
20241024,131100,3483975,2170,2170,2170,2170,0
20241024,131000,3483975,2170,2170,2170,2170,0
20241024,130900,3483975,2170,2170,2170,2170,0
20241024,130800,3483975,2170,2170,2170,2170,500
20241024,130700,2398975,2170,2170,2170,2170,0
20241024,130600,2398975,2170,2170,2170,2170,0
20241024,130500,2398975,2170,2170,2170,2170,0
20241024,130400,2398975,2170,2170,2170,2170,0
20241024,130300,2398975,2170,2170,2170,2170,0
20241024,130200,2398975,2170,2170,2170,2170,0
20241024,130100,2398975,2170,2170,2170,2170,0
20241024,130000,2398975,2170,2170,2170,2170,0
20241024,125900,2398975,2170,2170,2170,2170,2
20241024,125800,2394635,2170,2170,2170,2170,0
20241024,125700,2394635,2170,2170,2170,2170,0
20241024,125600,2394635,2170,2170,2170,2170,0
20241024,125500,2394635,2170,2170,2170,2170,0
20241024,125400,2394635,2170,2170,2170,2170,0
20241024,125300,2394635,2170,2170,2170,2170,0
20241024,125200,2394635,2170,2170,2170,2170,0
20241024,125100,2394635,2170,2170,2170,2170,0
20241024,125000,2394635,2170,2170,2170,2170,0
20241024,124900,2394635,2170,2170,2170,2170,0
20241024,124800,2394635,2170,2170,2170,2170,0
20241024,124700,2394635,2170,2170,2170,2170,0
20241024,124600,2394635,2170,2170,2170,2170,0
20241024,124500,2394635,2170,2170,2170,2170,0
20241024,124400,2394635,2170,2170,2170,2170,0
20241024,124300,2394635,2170,2170,2170,2170,0
20241024,124200,2394635,2170,2170,2170,2170,0
20241024,124100,2394635,2170,2170,2170,2170,0
20241024,124000,2394635,2170,2170,2170,2170,0
20241024,123900,2394635,2170,2170,2170,2170,0
20241024,123800,2394635,2170,2170,2170,2170,0
20241024,123700,2394635,2170,2170,2170,2170,0
20241024,123600,2394635,2170,2170,2170,2170,0
20241024,123500,2394635,2170,2170,2170,2170,0
20241024,123400,2394635,2170,2170,2170,2170,0
20241024,123300,2394635,2170,2170,2170,2170,0
20241024,123200,2394635,2170,2170,2170,2170,0
20241024,123100,2394635,2170,2170,2170,2170,0
20241024,123000,2394635,2170,2170,2170,2170,0
20241024,122900,2394635,2170,2170,2170,2170,0
20241024,122800,2394635,2170,2170,2170,2170,0
20241024,122700,2394635,2170,2170,2170,2170,0
20241024,122600,2394635,2170,2170,2170,2170,0
20241024,122500,2394635,2170,2170,2170,2170,0
20241024,122400,2394635,2170,2170,2170,2170,0
20241024,122300,2394635,2170,2170,2170,2170,0
20241024,122200,2394635,2170,2170,2170,2170,0
20241024,122100,2394635,2170,2170,2170,2170,0
20241024,122000,2394635,2170,2170,2170,2170,0
20241024,121900,2394635,2170,2170,2170,2170,0
20241024,121800,2394635,2170,2170,2170,2170,0
20241024,121700,2394635,2170,2170,2170,2170,0
20241024,121600,2394635,2170,2170,2170,2170,0
20241024,121500,2394635,2170,2170,2170,2170,0
20241024,121400,2394635,2170,2170,2170,2170,0
20241024,121300,2394635,2170,2170,2170,2170,0
20241024,121200,2394635,2170,2170,2170,2170,0
20241024,121100,2394635,2170,2170,2170,2170,0
20241024,121000,2394635,2170,2170,2170,2170,0
20241024,120900,2394635,2170,2170,2170,2170,0
20241024,120800,2394635,2170,2170,2170,2170,0
20241024,120700,2394635,2170,2170,2170,2170,0
20241024,120600,2394635,2170,2170,2170,2170,0
20241024,120500,2394635,2170,2170,2170,2170,0
20241024,120400,2394635,2170,2170,2170,2170,0
20241024,120300,2394635,2170,2170,2170,2170,0
20241024,120200,2394635,2170,2170,2170,2170,0
20241024,120100,2394635,2170,2170,2170,2170,0
20241024,120000,2394635,2170,2170,2170,2170,0
20241024,115900,2394635,2170,2170,2170,2170,0
20241024,115800,2394635,2170,2170,2170,2170,0
20241024,115700,2394635,2170,2170,2170,2170,0
20241024,115600,2394635,2170,2170,2170,2170,0
20241024,115500,2394635,2170,2170,2170,2170,0
20241024,115400,2394635,2170,2170,2170,2170,0
20241024,115300,2394635,2170,2170,2170,2170,0
20241024,115200,2394635,2170,2170,2170,2170,0
20241024,115100,2394635,2170,2170,2170,2170,0
20241024,115000,2394635,2170,2170,2170,2170,0
20241024,114900,2394635,2170,2170,2170,2170,136
20241024,114800,2099515,2170,2170,2170,2170,0
20241024,114700,2099515,2170,2170,2170,2170,613
20241024,114600,769305,2165,2165,2165,2165,0
20241024,114500,769305,2165,2165,2165,2165,0
20241024,114400,769305,2165,2165,2165,2165,0
20241024,114300,769305,2165,2165,2165,2165,0
20241024,114200,769305,2165,2165,2165,2165,0
20241024,114100,769305,2165,2165,2165,2165,0
20241024,114000,769305,2165,2165,2165,2165,0
20241024,113900,769305,2165,2165,2165,2165,4
20241024,113800,760645,2170,2170,2170,2170,0
20241024,113700,760645,2170,2170,2170,2170,0
20241024,113600,760645,2170,2170,2170,2170,0
20241024,113500,760645,2170,2170,2170,2170,0
20241024,113400,760645,2170,2170,2170,2170,0
20241024,113300,760645,2170,2170,2170,2170,0
20241024,113200,760645,2170,2170,2170,2170,0
20241024,113100,760645,2170,2170,2170,2170,0
20241024,113000,760645,2170,2170,2170,2170,0
20241024,112900,760645,2170,2170,2170,2170,0
20241024,112800,760645,2170,2170,2170,2170,0
20241024,112700,760645,2170,2170,2170,2170,0
20241024,112600,760645,2170,2170,2170,2170,0
20241024,112500,760645,2170,2170,2170,2170,0
20241024,112400,760645,2170,2170,2170,2170,0
20241024,112300,760645,2170,2170,2170,2170,0
20241024,112200,760645,2170,2170,2170,2170,0
20241024,112100,760645,2170,2170,2170,2170,0
20241024,112000,760645,2170,2170,2170,2170,0
20241024,111900,760645,2170,2170,2170,2170,0
20241024,111800,760645,2170,2170,2170,2170,0
20241024,111700,760645,2170,2170,2170,2170,0
20241024,111600,760645,2170,2170,2170,2170,0
20241024,111500,760645,2170,2170,2170,2170,0
20241024,111400,760645,2170,2170,2170,2170,0
20241024,111300,760645,2170,2170,2170,2170,0
20241024,111200,760645,2170,2170,2170,2170,0
20241024,111100,760645,2170,2170,2170,2170,0
20241024,111000,760645,2170,2170,2170,2170,0
20241024,110900,760645,2170,2170,2170,2170,0
20241024,110800,760645,2170,2170,2170,2170,0
20241024,110700,760645,2170,2170,2170,2170,89
20241024,110600,567515,2170,2170,2170,2170,0
20241024,110500,567515,2170,2170,2170,2170,0
20241024,110400,567515,2170,2170,2170,2170,0
20241024,110300,567515,2170,2170,2170,2170,0
20241024,110200,567515,2170,2170,2170,2170,0
20241024,110100,567515,2170,2170,2170,2170,0
20241024,110000,567515,2170,2170,2170,2170,0
20241024,105900,567515,2170,2170,2170,2170,0
20241024,105800,567515,2170,2170,2170,2170,1
20241024,105700,565345,2170,2170,2170,2170,0
20241024,105600,565345,2170,2170,2170,2170,0
20241024,105500,565345,2170,2170,2170,2170,0
20241024,105400,565345,2170,2170,2170,2170,0
20241024,105300,565345,2170,2170,2170,2170,0
20241024,105200,565345,2170,2170,2170,2170,0
20241024,105100,565345,2170,2170,2170,2170,0
20241024,105000,565345,2170,2170,2170,2170,0
20241024,104900,565345,2170,2170,2170,2170,0
20241024,104800,565345,2170,2170,2170,2170,0
20241024,104700,565345,2170,2170,2170,2170,0
20241024,104600,565345,2170,2170,2170,2170,0
20241024,104500,565345,2170,2170,2170,2170,0
20241024,104400,565345,2170,2170,2170,2170,9
20241024,104300,545815,2175,2175,2175,2175,0
20241024,104200,545815,2175,2175,2175,2175,0
20241024,104100,545815,2175,2175,2175,2175,0
20241024,104000,545815,2175,2175,2175,2175,0
20241024,103900,545815,2175,2175,2175,2175,0
20241024,103800,545815,2175,2170,2175,2170,98
20241024,103700,332730,2170,2170,2170,2170,0
20241024,103600,332730,2170,2170,2170,2170,0
20241024,103500,332730,2170,2170,2170,2170,0
20241024,103400,332730,2170,2170,2170,2170,0
20241024,103300,332730,2170,2170,2170,2170,0
20241024,103200,332730,2170,2170,2170,2170,0
20241024,103100,332730,2170,2170,2170,2170,0
20241024,103000,332730,2170,2170,2170,2170,0
20241024,102900,332730,2170,2170,2170,2170,0
20241024,102800,332730,2170,2170,2170,2170,0
20241024,102700,332730,2170,2170,2170,2170,0
20241024,102600,332730,2170,2170,2170,2170,0
20241024,102500,332730,2170,2170,2170,2170,0
20241024,102400,332730,2170,2170,2170,2170,0
20241024,102300,332730,2170,2170,2170,2170,0
20241024,102200,332730,2170,2170,2170,2170,0
20241024,102100,332730,2170,2170,2170,2170,0
20241024,102000,332730,2170,2170,2170,2170,0
20241024,101900,332730,2170,2170,2170,2170,0
20241024,101800,332730,2170,2170,2170,2170,0
20241024,101700,332730,2170,2170,2170,2170,0
20241024,101600,332730,2170,2170,2170,2170,0
20241024,101500,332730,2170,2170,2170,2170,0
20241024,101400,332730,2170,2170,2170,2170,0
20241024,101300,332730,2170,2170,2170,2170,0
20241024,101200,332730,2170,2170,2170,2170,0
20241024,101100,332730,2170,2170,2170,2170,0
20241024,101000,332730,2170,2170,2170,2170,0
20241024,100900,332730,2170,2170,2170,2170,0
20241024,100800,332730,2170,2170,2170,2170,0
20241024,100700,332730,2170,2170,2170,2170,0
20241024,100600,332730,2170,2170,2170,2170,0
20241024,100500,332730,2170,2170,2170,2170,0
20241024,100400,332730,2170,2170,2170,2170,0
20241024,100300,332730,2170,2170,2170,2170,0
20241024,100200,332730,2170,2170,2170,2170,0
20241024,100100,332730,2170,2170,2170,2170,7
20241024,100000,317540,2165,2165,2165,2165,0
20241024,095900,317540,2165,2165,2165,2165,0
20241024,095800,317540,2165,2165,2165,2165,0
20241024,095700,317540,2165,2165,2165,2165,0
20241024,095600,317540,2165,2165,2165,2165,0
20241024,095500,317540,2165,2165,2165,2165,0
20241024,095400,317540,2165,2165,2165,2165,0
20241024,095300,317540,2165,2165,2165,2165,0
20241024,095200,317540,2165,2165,2165,2165,0
20241024,095100,317540,2165,2165,2165,2165,0
20241024,095000,317540,2165,2165,2165,2165,0
20241024,094900,317540,2165,2165,2165,2165,0
20241024,094800,317540,2165,2165,2165,2165,0
20241024,094700,317540,2165,2165,2165,2165,0
20241024,094600,317540,2165,2165,2165,2165,0
20241024,094500,317540,2165,2165,2165,2165,0
20241024,094400,317540,2165,2165,2165,2165,0
20241024,094300,317540,2165,2165,2165,2165,0
20241024,094200,317540,2165,2165,2165,2165,0
20241024,094100,317540,2165,2165,2165,2165,0
20241024,094000,317540,2165,2165,2165,2165,1
20241024,093900,315375,2175,2175,2175,2175,0
20241024,093800,315375,2175,2175,2175,2175,0
20241024,093700,315375,2175,2175,2175,2175,0
20241024,093600,315375,2175,2175,2175,2175,0
20241024,093500,315375,2175,2175,2175,2175,0
20241024,093400,315375,2175,2175,2175,2175,0
20241024,093300,315375,2175,2175,2175,2175,0
20241024,093200,315375,2175,2175,2175,2175,0
20241024,093100,315375,2175,2175,2175,2175,0
20241024,093000,315375,2175,2175,2175,2175,0
20241024,092900,315375,2175,2175,2175,2175,1
20241024,092800,313200,2175,2175,2175,2175,0
20241024,092700,313200,2175,2175,2175,2175,0
20241024,092600,313200,2175,2175,2175,2175,0
20241024,092500,313200,2175,2175,2175,2175,0
20241024,092400,313200,2175,2175,2175,2175,0
20241024,092300,313200,2175,2175,2175,2175,0
20241024,092200,313200,2175,2175,2175,2175,0
20241024,092100,313200,2175,2175,2175,2175,1
20241024,092000,311025,2175,2175,2175,2175,0
20241024,091900,311025,2175,2175,2175,2175,0
20241024,091800,311025,2175,2175,2175,2175,0
20241024,091700,311025,2175,2175,2175,2175,0
20241024,091600,311025,2175,2175,2175,2175,0
20241024,091500,311025,2175,2175,2175,2175,0
20241024,091400,311025,2175,2175,2175,2175,60
20241024,091300,180525,2175,2175,2175,2175,0
20241024,091200,180525,2175,2175,2175,2175,0
20241024,091100,180525,2175,2175,2175,2175,44
20241024,091000,84825,2175,2175,2175,2175,0
20241024,090900,84825,2175,2175,2175,2175,39
20241024,090800,0,2185,2185,2185,2185,0
20241024,090700,0,2185,2185,2185,2185,0
20241024,090600,0,2185,2185,2185,2185,0
20241024,090500,0,2185,2185,2185,2185,0
20241024,090400,0,2185,2185,2185,2185,0
20241024,090300,0,2185,2185,2185,2185,0
20241024,090200,0,2185,2185,2185,2185,0
20241024,090100,0,2185,2185,2185,2185,0
20241024,090000,0,2185,2185,2185,2185,0