KissMeData/018700/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190500,12096569,1139,1139,1139,1139,1124
20241024,190400,12096569,1139,1139,1139,1139,0
20241024,190300,12096569,1139,1139,1139,1139,0
20241024,190200,12096569,1139,1139,1139,1139,0
20241024,190100,12096569,1139,1139,1139,1139,0
20241024,190000,12096569,1139,1139,1139,1139,0
20241024,185900,12096569,1139,1139,1139,1139,0
20241024,185800,12096569,1139,1139,1139,1139,0
20241024,185700,12096569,1139,1139,1139,1139,0
20241024,185600,12096569,1139,1139,1139,1139,0
20241024,185500,12096569,1139,1139,1139,1139,0
20241024,185400,12096569,1139,1139,1139,1139,0
20241024,185300,12096569,1139,1139,1139,1139,0
20241024,185200,12096569,1139,1139,1139,1139,0
20241024,185100,12096569,1139,1139,1139,1139,0
20241024,185000,12096569,1139,1139,1139,1139,0
20241024,184900,12096569,1139,1139,1139,1139,0
20241024,184800,12096569,1139,1139,1139,1139,0
20241024,184700,12096569,1139,1139,1139,1139,0
20241024,184600,12096569,1139,1139,1139,1139,0
20241024,184500,12096569,1139,1139,1139,1139,0
20241024,184400,12096569,1139,1139,1139,1139,0
20241024,184300,12096569,1139,1139,1139,1139,0
20241024,184200,12096569,1139,1139,1139,1139,0
20241024,184100,12096569,1139,1139,1139,1139,0
20241024,184000,12096569,1139,1139,1139,1139,0
20241024,183900,12096569,1139,1139,1139,1139,0
20241024,183800,12096569,1139,1139,1139,1139,0
20241024,183700,12096569,1139,1139,1139,1139,0
20241024,183600,12096569,1139,1139,1139,1139,0
20241024,183500,12096569,1139,1139,1139,1139,1124
20241024,183400,12096569,1139,1139,1139,1139,0
20241024,183300,12096569,1139,1139,1139,1139,0
20241024,183200,12096569,1139,1139,1139,1139,0
20241024,183100,12096569,1139,1139,1139,1139,0
20241024,183000,12096569,1139,1139,1139,1139,0
20241024,182900,12096569,1139,1139,1139,1139,0
20241024,182800,12096569,1139,1139,1139,1139,0
20241024,182700,12096569,1139,1139,1139,1139,0
20241024,182600,12096569,1139,1139,1139,1139,0
20241024,182500,12096569,1139,1139,1139,1139,0
20241024,182400,12096569,1139,1139,1139,1139,0
20241024,182300,12096569,1139,1139,1139,1139,0
20241024,182200,12096569,1139,1139,1139,1139,0
20241024,182100,12096569,1139,1139,1139,1139,0
20241024,182000,12096569,1139,1139,1139,1139,0
20241024,181900,12096569,1139,1139,1139,1139,0
20241024,181800,12096569,1139,1139,1139,1139,0
20241024,181700,12096569,1139,1139,1139,1139,0
20241024,181600,12096569,1139,1139,1139,1139,0
20241024,181500,12096569,1139,1139,1139,1139,0
20241024,181400,12096569,1139,1139,1139,1139,0
20241024,181300,12096569,1139,1139,1139,1139,0
20241024,181200,12096569,1139,1139,1139,1139,0
20241024,181100,12096569,1139,1139,1139,1139,0
20241024,181000,12096569,1139,1139,1139,1139,0
20241024,180900,12096569,1139,1139,1139,1139,0
20241024,180800,12096569,1139,1139,1139,1139,0
20241024,180700,12096569,1139,1139,1139,1139,0
20241024,180600,12096569,1139,1139,1139,1139,0
20241024,180500,12096569,1139,1139,1139,1139,1124
20241024,180400,12096569,1139,1139,1139,1139,0
20241024,180300,12096569,1139,1139,1139,1139,0
20241024,180200,12096569,1139,1139,1139,1139,0
20241024,180100,12096569,1139,1139,1139,1139,0
20241024,180000,12096569,1139,1139,1139,1139,0
20241024,175900,12096569,1139,1139,1139,1139,0
20241024,175800,12096569,1139,1139,1139,1139,0
20241024,175700,12096569,1139,1139,1139,1139,0
20241024,175600,12096569,1139,1139,1139,1139,0
20241024,175500,12096569,1139,1139,1139,1139,0
20241024,175400,12096569,1139,1139,1139,1139,0
20241024,175300,12096569,1139,1139,1139,1139,0
20241024,175200,12096569,1139,1139,1139,1139,0
20241024,175100,12096569,1139,1139,1139,1139,0
20241024,175000,12096569,1139,1139,1139,1139,0
20241024,174900,12096569,1139,1139,1139,1139,0
20241024,174800,12096569,1139,1139,1139,1139,0
20241024,174700,12096569,1139,1139,1139,1139,0
20241024,174600,12096569,1139,1139,1139,1139,0
20241024,174500,12096569,1139,1139,1139,1139,0
20241024,174400,12096569,1139,1139,1139,1139,0
20241024,174300,12096569,1139,1139,1139,1139,0
20241024,174200,12096569,1139,1139,1139,1139,0
20241024,174100,12096569,1139,1139,1139,1139,0
20241024,174000,12096569,1139,1139,1139,1139,0
20241024,173900,12096569,1139,1139,1139,1139,0
20241024,173800,12096569,1139,1139,1139,1139,0
20241024,173700,12096569,1139,1139,1139,1139,0
20241024,173600,12096569,1139,1139,1139,1139,0
20241024,173500,12096569,1139,1139,1139,1139,1124
20241024,173400,12096569,1139,1139,1139,1139,0
20241024,173300,12096569,1139,1139,1139,1139,0
20241024,173200,12096569,1139,1139,1139,1139,0
20241024,173100,12096569,1139,1139,1139,1139,0
20241024,173000,12096569,1139,1139,1139,1139,0
20241024,172900,12096569,1139,1139,1139,1139,0
20241024,172800,12096569,1139,1139,1139,1139,0
20241024,172700,12096569,1139,1139,1139,1139,0
20241024,172600,12096569,1139,1139,1139,1139,0
20241024,172500,12096569,1139,1139,1139,1139,0
20241024,172400,12096569,1139,1139,1139,1139,0
20241024,172300,12096569,1139,1139,1139,1139,0
20241024,172200,12096569,1139,1139,1139,1139,0
20241024,172100,12096569,1139,1139,1139,1139,0
20241024,172000,12096569,1139,1139,1139,1139,0
20241024,171900,12096569,1139,1139,1139,1139,0
20241024,171800,12096569,1139,1139,1139,1139,0
20241024,171700,12096569,1139,1139,1139,1139,0
20241024,171600,12096569,1139,1139,1139,1139,0
20241024,171500,12096569,1139,1139,1139,1139,0
20241024,171400,12096569,1139,1139,1139,1139,0
20241024,171300,12096569,1139,1139,1139,1139,0
20241024,171200,12096569,1139,1139,1139,1139,0
20241024,171100,12096569,1139,1139,1139,1139,0
20241024,171000,12096569,1139,1139,1139,1139,0
20241024,170900,12096569,1139,1139,1139,1139,0
20241024,170800,12096569,1139,1139,1139,1139,0
20241024,170700,12096569,1139,1139,1139,1139,0
20241024,170600,12096569,1139,1139,1139,1139,0
20241024,170500,12096569,1139,1139,1139,1139,1124
20241024,170400,12096569,1139,1139,1139,1139,0
20241024,170300,12096569,1139,1139,1139,1139,0
20241024,170200,12096569,1139,1139,1139,1139,0
20241024,170100,12096569,1139,1139,1139,1139,0
20241024,170000,12096569,1139,1139,1139,1139,0
20241024,165900,12096569,1139,1139,1139,1139,0
20241024,165800,12096569,1139,1139,1139,1139,0
20241024,165700,12096569,1139,1139,1139,1139,0
20241024,165600,12096569,1139,1139,1139,1139,0
20241024,165500,12096569,1139,1139,1139,1139,0
20241024,165400,12096569,1139,1139,1139,1139,0
20241024,165300,12096569,1139,1139,1139,1139,0
20241024,165200,12096569,1139,1139,1139,1139,0
20241024,165100,12096569,1139,1139,1139,1139,0
20241024,165000,12096569,1139,1139,1139,1139,0
20241024,164900,12096569,1139,1139,1139,1139,0
20241024,164800,12096569,1139,1139,1139,1139,0
20241024,164700,12096569,1139,1139,1139,1139,0
20241024,164600,12096569,1139,1139,1139,1139,0
20241024,164500,12096569,1139,1139,1139,1139,0
20241024,164400,12096569,1139,1139,1139,1139,0
20241024,164300,12096569,1139,1139,1139,1139,0
20241024,164200,12096569,1139,1139,1139,1139,0
20241024,164100,12096569,1139,1139,1139,1139,0
20241024,164000,12096569,1139,1139,1139,1139,0
20241024,163900,12096569,1139,1139,1139,1139,0
20241024,163800,12096569,1139,1139,1139,1139,0
20241024,163700,12096569,1139,1139,1139,1139,0
20241024,163600,12096569,1139,1139,1139,1139,0
20241024,163500,12096569,1139,1139,1139,1139,1124
20241024,163400,12096569,1139,1139,1139,1139,0
20241024,163300,12096569,1139,1139,1139,1139,0
20241024,163200,12096569,1139,1139,1139,1139,0
20241024,163100,12096569,1139,1139,1139,1139,0
20241024,163000,12096569,1139,1139,1139,1139,0
20241024,162900,12096569,1139,1139,1139,1139,0
20241024,162800,12096569,1139,1139,1139,1139,0
20241024,162700,12096569,1139,1139,1139,1139,0
20241024,162600,12096569,1139,1139,1139,1139,0
20241024,162500,12096569,1139,1139,1139,1139,0
20241024,162400,12096569,1139,1139,1139,1139,0
20241024,162300,12096569,1139,1139,1139,1139,0
20241024,162200,12096569,1139,1139,1139,1139,0
20241024,162100,12096569,1139,1139,1139,1139,0
20241024,162000,12096569,1139,1139,1139,1139,0
20241024,161900,12096569,1139,1139,1139,1139,0
20241024,161800,12096569,1139,1139,1139,1139,0
20241024,161700,12096569,1139,1139,1139,1139,0
20241024,161600,12096569,1139,1139,1139,1139,0
20241024,161500,12096569,1139,1139,1139,1139,0
20241024,161400,12096569,1139,1139,1139,1139,0
20241024,161300,12096569,1139,1139,1139,1139,0
20241024,161200,12096569,1139,1139,1139,1139,0
20241024,161100,12096569,1139,1139,1139,1139,0
20241024,161000,12096569,1139,1139,1139,1139,0
20241024,160900,12096569,1139,1139,1139,1139,0
20241024,160800,12096569,1139,1139,1139,1139,0
20241024,160700,12096569,1139,1139,1139,1139,0
20241024,160600,12096569,1139,1139,1139,1139,0
20241024,160500,12096569,1139,1139,1139,1139,1124
20241024,160400,12096569,1139,1139,1139,1139,0
20241024,160300,12096569,1139,1139,1139,1139,0
20241024,160200,12096569,1139,1139,1139,1139,0
20241024,160100,12096569,1139,1139,1139,1139,0
20241024,160000,12096569,1139,1139,1139,1139,0
20241024,155900,12096569,1139,1139,1139,1139,0
20241024,155800,12096569,1139,1139,1139,1139,0
20241024,155700,12096569,1139,1139,1139,1139,0
20241024,155600,12096569,1139,1139,1139,1139,0
20241024,155500,12096569,1139,1139,1139,1139,0
20241024,155400,12096569,1139,1139,1139,1139,0
20241024,155300,12096569,1139,1139,1139,1139,0
20241024,155200,12096569,1139,1139,1139,1139,0
20241024,155100,12096569,1139,1139,1139,1139,0
20241024,155000,12096569,1139,1139,1139,1139,0
20241024,154900,12096569,1139,1139,1139,1139,0
20241024,154800,12096569,1139,1139,1139,1139,0
20241024,154700,12096569,1139,1139,1139,1139,0
20241024,154600,12096569,1139,1139,1139,1139,0
20241024,154500,12096569,1139,1139,1139,1139,0
20241024,154400,12096569,1139,1139,1139,1139,0
20241024,154300,12096569,1139,1139,1139,1139,0
20241024,154200,12096569,1139,1139,1139,1139,0
20241024,154100,12096569,1139,1139,1139,1139,0
20241024,154000,12096569,1139,1139,1139,1139,0
20241024,153900,12096569,1139,1139,1139,1139,0
20241024,153800,12096569,1139,1139,1139,1139,0
20241024,153700,12096569,1139,1139,1139,1139,0
20241024,153600,12096569,1139,1139,1139,1139,0
20241024,153500,12096569,1139,1139,1139,1139,1124
20241024,153400,12096569,1139,1139,1139,1139,0
20241024,153300,12096569,1139,1139,1139,1139,0
20241024,153200,12096569,1139,1139,1139,1139,0
20241024,153100,12096569,1139,1139,1139,1139,0
20241024,153000,12096569,1139,1139,1139,1139,1124
20241024,152900,10816333,1143,1143,1143,1143,0
20241024,152800,10816333,1143,1143,1143,1143,0
20241024,152700,10816333,1143,1143,1143,1143,0
20241024,152600,10816333,1143,1143,1143,1143,0
20241024,152500,10816333,1143,1143,1143,1143,0
20241024,152400,10816333,1143,1143,1143,1143,0
20241024,152300,10816333,1143,1143,1143,1143,0
20241024,152200,10816333,1143,1143,1143,1143,0
20241024,152100,10816333,1143,1143,1143,1143,0
20241024,152000,10816333,1143,1143,1143,1143,0
20241024,151900,10816333,1143,1143,1143,1143,0
20241024,151800,10816333,1143,1143,1143,1143,0
20241024,151700,10816333,1143,1143,1143,1143,1
20241024,151600,10815190,1142,1142,1142,1142,0
20241024,151500,10815190,1142,1142,1142,1142,0
20241024,151400,10815190,1142,1142,1142,1142,0
20241024,151300,10815190,1142,1142,1142,1142,0
20241024,151200,10815190,1142,1142,1142,1142,0
20241024,151100,10815190,1142,1142,1142,1142,0
20241024,151000,10815190,1142,1142,1142,1142,0
20241024,150900,10815190,1142,1142,1142,1142,0
20241024,150800,10815190,1142,1142,1142,1142,0
20241024,150700,10815190,1142,1142,1142,1125,1301
20241024,150600,9346639,1142,1142,1142,1142,0
20241024,150500,9346639,1142,1142,1142,1142,0
20241024,150400,9346639,1142,1142,1142,1142,0
20241024,150300,9346639,1142,1142,1142,1142,0
20241024,150200,9346639,1142,1142,1142,1142,0
20241024,150100,9346639,1142,1142,1142,1142,1
20241024,150000,9345497,1146,1146,1146,1146,0
20241024,145900,9345497,1146,1146,1146,1146,1
20241024,145800,9344351,1147,1147,1147,1147,0
20241024,145700,9344351,1147,1147,1147,1147,0
20241024,145600,9344351,1147,1147,1147,1147,1
20241024,145500,9343204,1143,1144,1144,1143,2
20241024,145400,9340917,1147,1147,1147,1147,0
20241024,145300,9340917,1147,1147,1147,1147,1
20241024,145200,9339770,1148,1148,1148,1148,0
20241024,145100,9339770,1148,1148,1148,1148,0
20241024,145000,9339770,1148,1148,1148,1148,0
20241024,144900,9339770,1148,1148,1148,1148,0
20241024,144800,9339770,1148,1148,1148,1148,0
20241024,144700,9339770,1148,1148,1148,1148,10
20241024,144600,9328290,1149,1147,1149,1145,30
20241024,144500,9293868,1149,1149,1149,1149,0
20241024,144400,9293868,1149,1149,1149,1149,0
20241024,144300,9293868,1149,1143,1149,1143,102
20241024,144200,9176780,1144,1144,1144,1144,1
20241024,144100,9175636,1139,1143,1148,1139,651
20241024,144000,8430758,1143,1143,1143,1143,0
20241024,143900,8430758,1143,1142,1143,1142,10
20241024,143800,8419337,1142,1142,1142,1142,1
20241024,143700,8418195,1134,1134,1134,1134,0
20241024,143600,8418195,1134,1134,1134,1134,0
20241024,143500,8418195,1134,1134,1134,1134,0
20241024,143400,8418195,1134,1134,1134,1134,0
20241024,143300,8418195,1134,1136,1136,1134,11
20241024,143200,8405718,1137,1138,1138,1137,42
20241024,143100,8357935,1139,1139,1139,1139,0
20241024,143000,8357935,1139,1139,1139,1139,0
20241024,142900,8357935,1139,1139,1139,1139,0
20241024,142800,8357935,1139,1139,1139,1139,0
20241024,142700,8357935,1139,1139,1139,1139,0
20241024,142600,8357935,1139,1139,1139,1139,0
20241024,142500,8357935,1139,1139,1139,1139,0
20241024,142400,8357935,1139,1139,1139,1139,0
20241024,142300,8357935,1139,1139,1139,1139,0
20241024,142200,8357935,1139,1139,1139,1139,0
20241024,142100,8357935,1139,1139,1139,1139,0
20241024,142000,8357935,1139,1139,1139,1139,0
20241024,141900,8357935,1139,1139,1139,1139,1
20241024,141800,8356796,1139,1139,1139,1139,0
20241024,141700,8356796,1139,1139,1139,1139,0
20241024,141600,8356796,1139,1139,1139,1139,0
20241024,141500,8356796,1139,1139,1139,1139,0
20241024,141400,8356796,1139,1139,1139,1139,0
20241024,141300,8356796,1139,1139,1139,1139,0
20241024,141200,8356796,1139,1139,1139,1139,1
20241024,141100,8355657,1139,1139,1139,1139,0
20241024,141000,8355657,1139,1139,1139,1139,0
20241024,140900,8355657,1139,1139,1139,1139,0
20241024,140800,8355657,1139,1139,1139,1139,0
20241024,140700,8355657,1139,1139,1139,1139,0
20241024,140600,8355657,1139,1139,1139,1139,0
20241024,140500,8355657,1139,1139,1139,1139,0
20241024,140400,8355657,1139,1139,1139,1139,0
20241024,140300,8355657,1139,1139,1139,1139,0
20241024,140200,8355657,1139,1139,1139,1139,0
20241024,140100,8355657,1139,1139,1139,1139,0
20241024,140000,8355657,1139,1139,1139,1139,0
20241024,135900,8355657,1139,1139,1139,1139,10
20241024,135800,8344267,1143,1143,1143,1143,0
20241024,135700,8344267,1143,1143,1143,1143,0
20241024,135600,8344267,1143,1142,1143,1139,3
20241024,135500,8340843,1143,1143,1143,1143,0
20241024,135400,8340843,1143,1143,1143,1143,0
20241024,135300,8340843,1143,1143,1143,1143,0
20241024,135200,8340843,1143,1143,1143,1143,0
20241024,135100,8340843,1143,1143,1143,1143,0
20241024,135000,8340843,1143,1143,1143,1143,0
20241024,134900,8340843,1143,1143,1143,1143,0
20241024,134800,8340843,1143,1143,1143,1143,0
20241024,134700,8340843,1143,1143,1143,1143,0
20241024,134600,8340843,1143,1143,1143,1143,7
20241024,134500,8332842,1143,1143,1143,1143,0
20241024,134400,8332842,1143,1143,1143,1143,0
20241024,134300,8332842,1143,1143,1143,1143,0
20241024,134200,8332842,1143,1143,1143,1143,0
20241024,134100,8332842,1143,1143,1143,1143,4
20241024,134000,8328270,1144,1144,1144,1144,0
20241024,133900,8328270,1144,1144,1144,1144,0
20241024,133800,8328270,1144,1144,1144,1144,0
20241024,133700,8328270,1144,1144,1144,1144,0
20241024,133600,8328270,1144,1144,1144,1144,0
20241024,133500,8328270,1144,1144,1144,1144,79
20241024,133400,8237894,1145,1145,1145,1145,0
20241024,133300,8237894,1145,1145,1145,1145,0
20241024,133200,8237894,1145,1145,1145,1145,20
20241024,133100,8214994,1145,1145,1145,1145,0
20241024,133000,8214994,1145,1145,1145,1145,0
20241024,132900,8214994,1145,1145,1145,1145,0
20241024,132800,8214994,1145,1145,1145,1145,0
20241024,132700,8214994,1145,1145,1145,1145,0
20241024,132600,8214994,1145,1144,1145,1144,1460
20241024,132500,6543414,1145,1145,1145,1145,0
20241024,132400,6543414,1145,1145,1145,1145,0
20241024,132300,6543414,1145,1145,1145,1145,0
20241024,132200,6543414,1145,1145,1145,1145,0
20241024,132100,6543414,1145,1145,1145,1145,0
20241024,132000,6543414,1145,1145,1145,1145,0
20241024,131900,6543414,1145,1145,1145,1145,0
20241024,131800,6543414,1145,1143,1145,1143,43
20241024,131700,6494263,1143,1143,1143,1143,0
20241024,131600,6494263,1143,1143,1143,1143,0
20241024,131500,6494263,1143,1143,1143,1143,0
20241024,131400,6494263,1143,1143,1143,1143,0
20241024,131300,6494263,1143,1143,1143,1143,1
20241024,131200,6493120,1134,1134,1134,1134,0
20241024,131100,6493120,1134,1134,1134,1134,0
20241024,131000,6493120,1134,1134,1134,1134,0
20241024,130900,6493120,1134,1134,1134,1134,0
20241024,130800,6493120,1134,1137,1137,1134,932
20241024,130700,5435197,1137,1137,1137,1137,0
20241024,130600,5435197,1137,1137,1137,1137,0
20241024,130500,5435197,1137,1137,1137,1137,0
20241024,130400,5435197,1137,1137,1137,1137,10
20241024,130300,5423827,1137,1137,1137,1137,0
20241024,130200,5423827,1137,1137,1137,1137,0
20241024,130100,5423827,1137,1137,1137,1137,1
20241024,130000,5422690,1144,1144,1144,1144,0
20241024,125900,5422690,1144,1144,1144,1144,0
20241024,125800,5422690,1144,1144,1144,1144,0
20241024,125700,5422690,1144,1144,1144,1144,0
20241024,125600,5422690,1144,1144,1144,1144,1
20241024,125500,5421546,1136,1136,1136,1136,0
20241024,125400,5421546,1136,1136,1136,1136,0
20241024,125300,5421546,1136,1136,1136,1136,1
20241024,125200,5420410,1144,1144,1144,1144,1
20241024,125100,5419266,1135,1135,1135,1135,0
20241024,125000,5419266,1135,1135,1135,1135,0
20241024,124900,5419266,1135,1135,1135,1135,0
20241024,124800,5419266,1135,1135,1135,1135,0
20241024,124700,5419266,1135,1135,1135,1135,1
20241024,124600,5418131,1145,1145,1145,1145,8
20241024,124500,5408971,1145,1145,1145,1145,0
20241024,124400,5408971,1145,1145,1145,1145,0
20241024,124300,5408971,1145,1145,1145,1145,59
20241024,124200,5341416,1145,1145,1145,1145,0
20241024,124100,5341416,1145,1145,1145,1145,0
20241024,124000,5341416,1145,1145,1145,1145,0
20241024,123900,5341416,1145,1145,1145,1145,0
20241024,123800,5341416,1145,1145,1145,1145,0
20241024,123700,5341416,1145,1145,1145,1145,0
20241024,123600,5341416,1145,1136,1145,1135,254
20241024,123500,5052922,1144,1144,1144,1144,1
20241024,123400,5051778,1136,1136,1136,1136,30
20241024,123300,5017698,1136,1137,1137,1136,510
20241024,123200,4438337,1136,1136,1136,1136,0
20241024,123100,4438337,1136,1136,1136,1136,0
20241024,123000,4438337,1136,1136,1136,1136,0
20241024,122900,4438337,1136,1136,1136,1136,0
20241024,122800,4438337,1136,1136,1136,1136,0
20241024,122700,4438337,1136,1136,1136,1136,0
20241024,122600,4438337,1136,1136,1136,1136,0
20241024,122500,4438337,1136,1136,1136,1136,100
20241024,122400,4324737,1135,1143,1143,1135,1008
20241024,122300,3177944,1146,1147,1147,1146,2
20241024,122200,3175651,1143,1143,1143,1143,0
20241024,122100,3175651,1143,1143,1143,1143,60
20241024,122000,3107071,1143,1143,1143,1143,1
20241024,121900,3105928,1147,1147,1147,1147,0
20241024,121800,3105928,1147,1147,1147,1147,0
20241024,121700,3105928,1147,1147,1147,1147,0
20241024,121600,3105928,1147,1147,1147,1147,5
20241024,121500,3100193,1148,1148,1148,1148,0
20241024,121400,3100193,1148,1148,1148,1148,0
20241024,121300,3100193,1148,1148,1148,1148,0
20241024,121200,3100193,1148,1148,1148,1148,0
20241024,121100,3100193,1148,1148,1148,1148,0
20241024,121000,3100193,1148,1148,1148,1148,0
20241024,120900,3100193,1148,1148,1148,1148,0
20241024,120800,3100193,1148,1148,1148,1148,0
20241024,120700,3100193,1148,1148,1148,1148,0
20241024,120600,3100193,1148,1148,1148,1148,0
20241024,120500,3100193,1148,1148,1148,1148,0
20241024,120400,3100193,1148,1148,1148,1148,0
20241024,120300,3100193,1148,1148,1148,1148,0
20241024,120200,3100193,1148,1148,1148,1148,0
20241024,120100,3100193,1148,1148,1148,1148,0
20241024,120000,3100193,1148,1148,1148,1148,0
20241024,115900,3100193,1148,1148,1148,1148,0
20241024,115800,3100193,1148,1148,1148,1148,0
20241024,115700,3100193,1148,1148,1148,1148,0
20241024,115600,3100193,1148,1148,1148,1148,0
20241024,115500,3100193,1148,1148,1148,1148,0
20241024,115400,3100193,1148,1148,1148,1148,0
20241024,115300,3100193,1148,1148,1148,1148,0
20241024,115200,3100193,1148,1148,1148,1148,0
20241024,115100,3100193,1148,1148,1148,1148,0
20241024,115000,3100193,1148,1148,1148,1148,0
20241024,114900,3100193,1148,1148,1148,1148,0
20241024,114800,3100193,1148,1148,1148,1148,0
20241024,114700,3100193,1148,1148,1148,1148,0
20241024,114600,3100193,1148,1148,1148,1148,0
20241024,114500,3100193,1148,1148,1148,1148,0
20241024,114400,3100193,1148,1148,1148,1148,0
20241024,114300,3100193,1148,1148,1148,1148,0
20241024,114200,3100193,1148,1148,1148,1148,0
20241024,114100,3100193,1148,1148,1148,1148,0
20241024,114000,3100193,1148,1148,1148,1148,0
20241024,113900,3100193,1148,1148,1148,1148,0
20241024,113800,3100193,1148,1148,1148,1148,0
20241024,113700,3100193,1148,1148,1148,1148,0
20241024,113600,3100193,1148,1148,1148,1148,1
20241024,113500,3099045,1146,1146,1146,1146,0
20241024,113400,3099045,1146,1146,1146,1146,0
20241024,113300,3099045,1146,1146,1146,1146,0
20241024,113200,3099045,1146,1146,1146,1146,0
20241024,113100,3099045,1146,1146,1146,1146,0
20241024,113000,3099045,1146,1146,1146,1146,0
20241024,112900,3099045,1146,1146,1146,1146,3
20241024,112800,3095607,1147,1147,1147,1147,0
20241024,112700,3095607,1147,1147,1147,1147,0
20241024,112600,3095607,1147,1147,1147,1147,0
20241024,112500,3095607,1147,1147,1147,1147,0
20241024,112400,3095607,1147,1147,1147,1147,48
20241024,112300,3040551,1147,1147,1147,1147,0
20241024,112200,3040551,1147,1147,1147,1147,0
20241024,112100,3040551,1147,1147,1147,1147,1
20241024,112000,3039404,1145,1145,1145,1145,0
20241024,111900,3039404,1145,1145,1145,1145,0
20241024,111800,3039404,1145,1145,1145,1145,0
20241024,111700,3039404,1145,1145,1145,1145,0
20241024,111600,3039404,1145,1145,1145,1145,0
20241024,111500,3039404,1145,1145,1145,1145,5
20241024,111400,3033679,1147,1147,1147,1147,1
20241024,111300,3032532,1146,1146,1146,1146,0
20241024,111200,3032532,1146,1146,1146,1146,12
20241024,111100,3018780,1150,1150,1150,1150,0
20241024,111000,3018780,1150,1150,1150,1150,0
20241024,110900,3018780,1150,1150,1150,1150,0
20241024,110800,3018780,1150,1150,1150,1150,0
20241024,110700,3018780,1150,1150,1150,1150,0
20241024,110600,3018780,1150,1150,1150,1150,0
20241024,110500,3018780,1150,1150,1150,1150,0
20241024,110400,3018780,1150,1150,1150,1150,0
20241024,110300,3018780,1150,1150,1150,1150,0
20241024,110200,3018780,1150,1149,1150,1149,94
20241024,110100,2910773,1149,1149,1149,1149,0
20241024,110000,2910773,1149,1149,1149,1149,0
20241024,105900,2910773,1149,1149,1149,1149,2
20241024,105800,2908475,1149,1149,1149,1149,3
20241024,105700,2905028,1149,1149,1149,1149,2
20241024,105600,2902730,1151,1151,1151,1151,0
20241024,105500,2902730,1151,1151,1151,1151,0
20241024,105400,2902730,1151,1151,1151,1151,0
20241024,105300,2902730,1151,1151,1151,1151,0
20241024,105200,2902730,1151,1151,1151,1151,0
20241024,105100,2902730,1151,1151,1151,1151,0
20241024,105000,2902730,1151,1151,1151,1151,0
20241024,104900,2902730,1151,1151,1151,1151,0
20241024,104800,2902730,1151,1151,1151,1151,0
20241024,104700,2902730,1151,1151,1151,1151,0
20241024,104600,2902730,1151,1151,1151,1151,0
20241024,104500,2902730,1151,1151,1151,1151,0
20241024,104400,2902730,1151,1151,1151,1151,0
20241024,104300,2902730,1151,1151,1151,1151,0
20241024,104200,2902730,1151,1151,1151,1151,0
20241024,104100,2902730,1151,1151,1151,1151,0
20241024,104000,2902730,1151,1151,1151,1151,0
20241024,103900,2902730,1151,1151,1151,1151,0
20241024,103800,2902730,1151,1151,1151,1151,1
20241024,103700,2901579,1151,1151,1151,1151,1
20241024,103600,2900428,1150,1150,1150,1150,1
20241024,103500,2899278,1151,1151,1151,1151,17
20241024,103400,2879711,1151,1151,1151,1151,0
20241024,103300,2879711,1151,1151,1151,1151,0
20241024,103200,2879711,1151,1151,1151,1151,0
20241024,103100,2879711,1151,1151,1151,1151,0
20241024,103000,2879711,1151,1151,1151,1151,0
20241024,102900,2879711,1151,1151,1151,1151,19
20241024,102800,2857842,1151,1151,1151,1151,0
20241024,102700,2857842,1151,1151,1151,1151,0
20241024,102600,2857842,1151,1151,1151,1151,0
20241024,102500,2857842,1151,1151,1151,1151,0
20241024,102400,2857842,1151,1151,1151,1151,0
20241024,102300,2857842,1151,1151,1151,1151,0
20241024,102200,2857842,1151,1151,1151,1151,1
20241024,102100,2856691,1150,1151,1151,1150,100
20241024,102000,2741661,1151,1151,1151,1151,0
20241024,101900,2741661,1151,1151,1151,1151,0
20241024,101800,2741661,1151,1151,1151,1151,0
20241024,101700,2741661,1151,1151,1151,1151,2
20241024,101600,2739359,1152,1152,1152,1152,0
20241024,101500,2739359,1152,1152,1152,1152,0
20241024,101400,2739359,1152,1152,1152,1152,0
20241024,101300,2739359,1152,1152,1152,1152,0
20241024,101200,2739359,1152,1152,1152,1152,0
20241024,101100,2739359,1152,1152,1152,1152,0
20241024,101000,2739359,1152,1152,1152,1152,0
20241024,100900,2739359,1152,1152,1152,1152,0
20241024,100800,2739359,1152,1152,1152,1152,0
20241024,100700,2739359,1152,1152,1152,1152,0
20241024,100600,2739359,1152,1152,1152,1152,0
20241024,100500,2739359,1152,1152,1152,1152,1
20241024,100400,2738207,1153,1153,1153,1153,0
20241024,100300,2738207,1153,1153,1153,1153,0
20241024,100200,2738207,1153,1153,1153,1153,2
20241024,100100,2735901,1148,1149,1149,1148,5
20241024,100000,2730157,1150,1150,1150,1150,1
20241024,095900,2729007,1154,1154,1154,1154,0
20241024,095800,2729007,1154,1154,1154,1154,0
20241024,095700,2729007,1154,1154,1154,1154,0
20241024,095600,2729007,1154,1154,1154,1154,0
20241024,095500,2729007,1154,1154,1154,1154,0
20241024,095400,2729007,1154,1154,1154,1154,0
20241024,095300,2729007,1154,1154,1154,1154,0
20241024,095200,2729007,1154,1154,1154,1154,0
20241024,095100,2729007,1154,1154,1154,1154,0
20241024,095000,2729007,1154,1154,1154,1154,0
20241024,094900,2729007,1154,1154,1154,1154,0
20241024,094800,2729007,1154,1154,1154,1154,0
20241024,094700,2729007,1154,1154,1154,1154,0
20241024,094600,2729007,1154,1154,1154,1154,0
20241024,094500,2729007,1154,1154,1154,1154,1
20241024,094400,2727853,1154,1154,1154,1154,1
20241024,094300,2726699,1153,1153,1153,1153,0
20241024,094200,2726699,1153,1153,1153,1153,3
20241024,094100,2723240,1153,1153,1153,1153,21
20241024,094000,2699027,1151,1151,1151,1151,0
20241024,093900,2699027,1151,1151,1151,1151,0
20241024,093800,2699027,1151,1151,1151,1151,5
20241024,093700,2693272,1151,1151,1151,1151,15
20241024,093600,2676007,1151,1151,1151,1151,40
20241024,093500,2629967,1138,1138,1138,1138,0
20241024,093400,2629967,1138,1138,1138,1138,0
20241024,093300,2629967,1138,1138,1138,1138,0
20241024,093200,2629967,1138,1138,1138,1138,0
20241024,093100,2629967,1138,1138,1138,1138,0
20241024,093000,2629967,1138,1138,1138,1138,0
20241024,092900,2629967,1138,1138,1138,1138,8
20241024,092800,2620863,1138,1138,1138,1138,1
20241024,092700,2619725,1154,1154,1154,1154,0
20241024,092600,2619725,1154,1154,1154,1154,0
20241024,092500,2619725,1154,1154,1154,1154,0
20241024,092400,2619725,1154,1154,1154,1154,0
20241024,092300,2619725,1154,1154,1154,1154,1
20241024,092200,2618571,1138,1138,1138,1138,0
20241024,092100,2618571,1138,1138,1138,1138,1
20241024,092000,2617433,1154,1154,1154,1154,0
20241024,091900,2617433,1154,1154,1154,1154,0
20241024,091800,2617433,1154,1154,1154,1154,0
20241024,091700,2617433,1154,1154,1154,1154,0
20241024,091600,2617433,1154,1154,1154,1154,0
20241024,091500,2617433,1154,1154,1154,1154,0
20241024,091400,2617433,1154,1154,1154,1154,5
20241024,091300,2611663,1155,1154,1155,1154,23
20241024,091200,2585120,1154,1153,1154,1153,142
20241024,091100,2421272,1153,1152,1153,1152,125
20241024,091000,2277171,1152,1144,1152,1135,170
20241024,090900,2084050,1150,1150,1150,1150,2
20241024,090800,2081750,1152,1152,1152,1152,18
20241024,090700,2061014,1152,1152,1152,1152,1
20241024,090600,2059862,1152,1152,1152,1152,0
20241024,090500,2059862,1152,1149,1152,1121,801
20241024,090400,1157291,1150,1150,1150,1150,51
20241024,090300,1098641,1150,1150,1150,1150,0
20241024,090200,1098641,1150,1150,1150,1150,0
20241024,090100,1098641,1150,1151,1151,1150,2
20241024,090000,1096340,1148,1148,1148,1148,955