KissMeData/024070/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190800,73055140,2055,2055,2055,2055,1095
20241024,190700,73055140,2055,2055,2055,2055,0
20241024,190600,73055140,2055,2055,2055,2055,0
20241024,190500,73055140,2055,2055,2055,2055,0
20241024,190400,73055140,2055,2055,2055,2055,0
20241024,190300,73055140,2055,2055,2055,2055,0
20241024,190200,73055140,2055,2055,2055,2055,0
20241024,190100,73055140,2055,2055,2055,2055,0
20241024,190000,73055140,2055,2055,2055,2055,0
20241024,185900,73055140,2055,2055,2055,2055,0
20241024,185800,73055140,2055,2055,2055,2055,0
20241024,185700,73055140,2055,2055,2055,2055,0
20241024,185600,73055140,2055,2055,2055,2055,0
20241024,185500,73055140,2055,2055,2055,2055,0
20241024,185400,73055140,2055,2055,2055,2055,0
20241024,185300,73055140,2055,2055,2055,2055,0
20241024,185200,73055140,2055,2055,2055,2055,0
20241024,185100,73055140,2055,2055,2055,2055,0
20241024,185000,73055140,2055,2055,2055,2055,0
20241024,184900,73055140,2055,2055,2055,2055,0
20241024,184800,73055140,2055,2055,2055,2055,0
20241024,184700,73055140,2055,2055,2055,2055,0
20241024,184600,73055140,2055,2055,2055,2055,0
20241024,184500,73055140,2055,2055,2055,2055,0
20241024,184400,73055140,2055,2055,2055,2055,0
20241024,184300,73055140,2055,2055,2055,2055,0
20241024,184200,73055140,2055,2055,2055,2055,0
20241024,184100,73055140,2055,2055,2055,2055,0
20241024,184000,73055140,2055,2055,2055,2055,0
20241024,183900,73055140,2055,2055,2055,2055,0
20241024,183800,73055140,2055,2055,2055,2055,1095
20241024,183700,73055140,2055,2055,2055,2055,0
20241024,183600,73055140,2055,2055,2055,2055,0
20241024,183500,73055140,2055,2055,2055,2055,0
20241024,183400,73055140,2055,2055,2055,2055,0
20241024,183300,73055140,2055,2055,2055,2055,0
20241024,183200,73055140,2055,2055,2055,2055,0
20241024,183100,73055140,2055,2055,2055,2055,0
20241024,183000,73055140,2055,2055,2055,2055,0
20241024,182900,73055140,2055,2055,2055,2055,0
20241024,182800,73055140,2055,2055,2055,2055,0
20241024,182700,73055140,2055,2055,2055,2055,0
20241024,182600,73055140,2055,2055,2055,2055,0
20241024,182500,73055140,2055,2055,2055,2055,0
20241024,182400,73055140,2055,2055,2055,2055,0
20241024,182300,73055140,2055,2055,2055,2055,0
20241024,182200,73055140,2055,2055,2055,2055,0
20241024,182100,73055140,2055,2055,2055,2055,0
20241024,182000,73055140,2055,2055,2055,2055,0
20241024,181900,73055140,2055,2055,2055,2055,0
20241024,181800,73055140,2055,2055,2055,2055,0
20241024,181700,73055140,2055,2055,2055,2055,0
20241024,181600,73055140,2055,2055,2055,2055,0
20241024,181500,73055140,2055,2055,2055,2055,0
20241024,181400,73055140,2055,2055,2055,2055,0
20241024,181300,73055140,2055,2055,2055,2055,0
20241024,181200,73055140,2055,2055,2055,2055,0
20241024,181100,73055140,2055,2055,2055,2055,0
20241024,181000,73055140,2055,2055,2055,2055,0
20241024,180900,73055140,2055,2055,2055,2055,0
20241024,180800,73055140,2055,2055,2055,2055,1095
20241024,180700,73055140,2055,2055,2055,2055,0
20241024,180600,73055140,2055,2055,2055,2055,0
20241024,180500,73055140,2055,2055,2055,2055,0
20241024,180400,73055140,2055,2055,2055,2055,0
20241024,180300,73055140,2055,2055,2055,2055,0
20241024,180200,73055140,2055,2055,2055,2055,0
20241024,180100,73055140,2055,2055,2055,2055,0
20241024,180000,73055140,2055,2055,2055,2055,0
20241024,175900,73055140,2055,2055,2055,2055,0
20241024,175800,73055140,2055,2055,2055,2055,0
20241024,175700,73055140,2055,2055,2055,2055,0
20241024,175600,73055140,2055,2055,2055,2055,0
20241024,175500,73055140,2055,2055,2055,2055,0
20241024,175400,73055140,2055,2055,2055,2055,0
20241024,175300,73055140,2055,2055,2055,2055,0
20241024,175200,73055140,2055,2055,2055,2055,0
20241024,175100,73055140,2055,2055,2055,2055,0
20241024,175000,73055140,2055,2055,2055,2055,0
20241024,174900,73055140,2055,2055,2055,2055,0
20241024,174800,73055140,2055,2055,2055,2055,0
20241024,174700,73055140,2055,2055,2055,2055,0
20241024,174600,73055140,2055,2055,2055,2055,0
20241024,174500,73055140,2055,2055,2055,2055,0
20241024,174400,73055140,2055,2055,2055,2055,0
20241024,174300,73055140,2055,2055,2055,2055,0
20241024,174200,73055140,2055,2055,2055,2055,0
20241024,174100,73055140,2055,2055,2055,2055,0
20241024,174000,73055140,2055,2055,2055,2055,0
20241024,173900,73055140,2055,2055,2055,2055,0
20241024,173800,73055140,2055,2055,2055,2055,1095
20241024,173700,73055140,2055,2055,2055,2055,0
20241024,173600,73055140,2055,2055,2055,2055,0
20241024,173500,73055140,2055,2055,2055,2055,0
20241024,173400,73055140,2055,2055,2055,2055,0
20241024,173300,73055140,2055,2055,2055,2055,0
20241024,173200,73055140,2055,2055,2055,2055,0
20241024,173100,73055140,2055,2055,2055,2055,0
20241024,173000,73055140,2055,2055,2055,2055,0
20241024,172900,73055140,2055,2055,2055,2055,0
20241024,172800,73055140,2055,2055,2055,2055,0
20241024,172700,73055140,2055,2055,2055,2055,0
20241024,172600,73055140,2055,2055,2055,2055,0
20241024,172500,73055140,2055,2055,2055,2055,0
20241024,172400,73055140,2055,2055,2055,2055,0
20241024,172300,73055140,2055,2055,2055,2055,0
20241024,172200,73055140,2055,2055,2055,2055,0
20241024,172100,73055140,2055,2055,2055,2055,0
20241024,172000,73055140,2055,2055,2055,2055,0
20241024,171900,73055140,2055,2055,2055,2055,0
20241024,171800,73055140,2055,2055,2055,2055,0
20241024,171700,73055140,2055,2055,2055,2055,0
20241024,171600,73055140,2055,2055,2055,2055,0
20241024,171500,73055140,2055,2055,2055,2055,0
20241024,171400,73055140,2055,2055,2055,2055,0
20241024,171300,73055140,2055,2055,2055,2055,0
20241024,171200,73055140,2055,2055,2055,2055,0
20241024,171100,73055140,2055,2055,2055,2055,0
20241024,171000,73055140,2055,2055,2055,2055,0
20241024,170900,73055140,2055,2055,2055,2055,0
20241024,170800,73055140,2055,2055,2055,2055,1095
20241024,170700,73055140,2055,2055,2055,2055,0
20241024,170600,73055140,2055,2055,2055,2055,0
20241024,170500,73055140,2055,2055,2055,2055,0
20241024,170400,73055140,2055,2055,2055,2055,0
20241024,170300,73055140,2055,2055,2055,2055,0
20241024,170200,73055140,2055,2055,2055,2055,0
20241024,170100,73055140,2055,2055,2055,2055,0
20241024,170000,73055140,2055,2055,2055,2055,0
20241024,165900,73055140,2055,2055,2055,2055,0
20241024,165800,73055140,2055,2055,2055,2055,0
20241024,165700,73055140,2055,2055,2055,2055,0
20241024,165600,73055140,2055,2055,2055,2055,0
20241024,165500,73055140,2055,2055,2055,2055,0
20241024,165400,73055140,2055,2055,2055,2055,0
20241024,165300,73055140,2055,2055,2055,2055,0
20241024,165200,73055140,2055,2055,2055,2055,0
20241024,165100,73055140,2055,2055,2055,2055,0
20241024,165000,73055140,2055,2055,2055,2055,0
20241024,164900,73055140,2055,2055,2055,2055,0
20241024,164800,73055140,2055,2055,2055,2055,0
20241024,164700,73055140,2055,2055,2055,2055,0
20241024,164600,73055140,2055,2055,2055,2055,0
20241024,164500,73055140,2055,2055,2055,2055,0
20241024,164400,73055140,2055,2055,2055,2055,0
20241024,164300,73055140,2055,2055,2055,2055,0
20241024,164200,73055140,2055,2055,2055,2055,0
20241024,164100,73055140,2055,2055,2055,2055,0
20241024,164000,73055140,2055,2055,2055,2055,0
20241024,163900,73055140,2055,2055,2055,2055,0
20241024,163800,73055140,2055,2055,2055,2055,1095
20241024,163700,73055140,2055,2055,2055,2055,0
20241024,163600,73055140,2055,2055,2055,2055,0
20241024,163500,73055140,2055,2055,2055,2055,0
20241024,163400,73055140,2055,2055,2055,2055,0
20241024,163300,73055140,2055,2055,2055,2055,0
20241024,163200,73055140,2055,2055,2055,2055,0
20241024,163100,73055140,2055,2055,2055,2055,0
20241024,163000,73055140,2055,2055,2055,2055,0
20241024,162900,73055140,2055,2055,2055,2055,0
20241024,162800,73055140,2055,2055,2055,2055,0
20241024,162700,73055140,2055,2055,2055,2055,0
20241024,162600,73055140,2055,2055,2055,2055,0
20241024,162500,73055140,2055,2055,2055,2055,0
20241024,162400,73055140,2055,2055,2055,2055,0
20241024,162300,73055140,2055,2055,2055,2055,0
20241024,162200,73055140,2055,2055,2055,2055,0
20241024,162100,73055140,2055,2055,2055,2055,0
20241024,162000,73055140,2055,2055,2055,2055,0
20241024,161900,73055140,2055,2055,2055,2055,0
20241024,161800,73055140,2055,2055,2055,2055,0
20241024,161700,73055140,2055,2055,2055,2055,0
20241024,161600,73055140,2055,2055,2055,2055,0
20241024,161500,73055140,2055,2055,2055,2055,0
20241024,161400,73055140,2055,2055,2055,2055,0
20241024,161300,73055140,2055,2055,2055,2055,0
20241024,161200,73055140,2055,2055,2055,2055,0
20241024,161100,73055140,2055,2055,2055,2055,0
20241024,161000,73055140,2055,2055,2055,2055,0
20241024,160900,73055140,2055,2055,2055,2055,0
20241024,160800,73055140,2055,2055,2055,2055,1095
20241024,160700,73055140,2055,2055,2055,2055,0
20241024,160600,73055140,2055,2055,2055,2055,0
20241024,160500,73055140,2055,2055,2055,2055,0
20241024,160400,73055140,2055,2055,2055,2055,0
20241024,160300,73055140,2055,2055,2055,2055,0
20241024,160200,73055140,2055,2055,2055,2055,0
20241024,160100,73055140,2055,2055,2055,2055,0
20241024,160000,73055140,2055,2055,2055,2055,0
20241024,155900,73055140,2055,2055,2055,2055,0
20241024,155800,73055140,2055,2055,2055,2055,0
20241024,155700,73055140,2055,2055,2055,2055,0
20241024,155600,73055140,2055,2055,2055,2055,0
20241024,155500,73055140,2055,2055,2055,2055,0
20241024,155400,73055140,2055,2055,2055,2055,0
20241024,155300,73055140,2055,2055,2055,2055,0
20241024,155200,73055140,2055,2055,2055,2055,0
20241024,155100,73055140,2055,2055,2055,2055,0
20241024,155000,73055140,2055,2055,2055,2055,0
20241024,154900,73055140,2055,2055,2055,2055,0
20241024,154800,73055140,2055,2055,2055,2055,0
20241024,154700,73055140,2055,2055,2055,2055,0
20241024,154600,73055140,2055,2055,2055,2055,0
20241024,154500,73055140,2055,2055,2055,2055,0
20241024,154400,73055140,2055,2055,2055,2055,0
20241024,154300,73055140,2055,2055,2055,2055,0
20241024,154200,73055140,2055,2055,2055,2055,0
20241024,154100,73055140,2055,2055,2055,2055,0
20241024,154000,73055140,2055,2055,2055,2055,0
20241024,153900,73055140,2055,2055,2055,2055,0
20241024,153800,73055140,2055,2055,2055,2055,1095
20241024,153700,73055140,2055,2055,2055,2055,0
20241024,153600,73055140,2055,2055,2055,2055,0
20241024,153500,73055140,2055,2055,2055,2055,0
20241024,153400,73055140,2055,2055,2055,2055,0
20241024,153300,73055140,2055,2055,2055,2055,0
20241024,153200,73055140,2055,2055,2055,2055,0
20241024,153100,73055140,2055,2055,2055,2055,0
20241024,153000,73055140,2055,2055,2055,2055,1095
20241024,152900,70804915,2070,2070,2070,2070,0
20241024,152800,70804915,2070,2070,2070,2070,0
20241024,152700,70804915,2070,2070,2070,2070,0
20241024,152600,70804915,2070,2070,2070,2070,0
20241024,152500,70804915,2070,2070,2070,2070,0
20241024,152400,70804915,2070,2070,2070,2070,0
20241024,152300,70804915,2070,2070,2070,2070,0
20241024,152200,70804915,2070,2070,2070,2070,0
20241024,152100,70804915,2070,2070,2070,2070,0
20241024,152000,70804915,2070,2070,2070,2070,0
20241024,151900,70804915,2070,2070,2070,2070,0
20241024,151800,70804915,2070,2070,2070,2070,0
20241024,151700,70804915,2070,2070,2075,2070,22
20241024,151600,70759355,2070,2070,2070,2070,0
20241024,151500,70759355,2070,2070,2070,2070,1
20241024,151400,70757285,2070,2070,2070,2070,1
20241024,151300,70755215,2070,2070,2070,2070,6
20241024,151200,70742795,2070,2070,2070,2070,0
20241024,151100,70742795,2070,2070,2070,2070,0
20241024,151000,70742795,2070,2070,2070,2070,0
20241024,150900,70742795,2070,2070,2070,2070,0
20241024,150800,70742795,2070,2070,2070,2070,0
20241024,150700,70742795,2070,2070,2070,2070,0
20241024,150600,70742795,2070,2070,2070,2070,4000
20241024,150500,62462795,2070,2070,2070,2070,0
20241024,150400,62462795,2070,2070,2070,2070,0
20241024,150300,62462795,2070,2070,2070,2070,0
20241024,150200,62462795,2070,2070,2070,2070,0
20241024,150100,62462795,2070,2070,2070,2070,0
20241024,150000,62462795,2070,2070,2070,2070,1
20241024,145900,62460725,2065,2065,2065,2065,0
20241024,145800,62460725,2065,2065,2065,2065,0
20241024,145700,62460725,2065,2065,2065,2065,15
20241024,145600,62429750,2065,2065,2065,2065,0
20241024,145500,62429750,2065,2065,2065,2065,0
20241024,145400,62429750,2065,2060,2065,2060,130
20241024,145300,62161445,2065,2070,2070,2065,4
20241024,145200,62153180,2075,2075,2075,2065,5
20241024,145100,62142820,2080,2080,2080,2065,2559
20241024,145000,56855320,2070,2070,2070,2070,150
20241024,144900,56544820,2065,2065,2065,2065,0
20241024,144800,56544820,2065,2065,2065,2065,0
20241024,144700,56544820,2065,2060,2065,2060,4871
20241024,144600,46509425,2060,2060,2060,2060,0
20241024,144500,46509425,2060,2060,2060,2060,0
20241024,144400,46509425,2060,2060,2060,2060,0
20241024,144300,46509425,2060,2060,2060,2060,7
20241024,144200,46495005,2070,2070,2070,2070,0
20241024,144100,46495005,2070,2070,2070,2070,0
20241024,144000,46495005,2070,2070,2070,2070,0
20241024,143900,46495005,2070,2070,2070,2070,0
20241024,143800,46495005,2070,2070,2070,2070,0
20241024,143700,46495005,2070,2070,2070,2070,0
20241024,143600,46495005,2070,2070,2070,2070,0
20241024,143500,46495005,2070,2070,2070,2070,0
20241024,143400,46495005,2070,2070,2070,2070,0
20241024,143300,46495005,2070,2070,2070,2070,0
20241024,143200,46495005,2070,2070,2070,2070,0
20241024,143100,46495005,2070,2070,2070,2070,0
20241024,143000,46495005,2070,2070,2070,2070,1
20241024,142900,46492935,2060,2060,2060,2060,0
20241024,142800,46492935,2060,2060,2060,2060,0
20241024,142700,46492935,2060,2060,2060,2060,0
20241024,142600,46492935,2060,2060,2060,2060,0
20241024,142500,46492935,2060,2060,2060,2060,0
20241024,142400,46492935,2060,2060,2060,2060,0
20241024,142300,46492935,2060,2060,2060,2060,0
20241024,142200,46492935,2060,2060,2060,2060,0
20241024,142100,46492935,2060,2060,2060,2060,70
20241024,142000,46348735,2070,2070,2070,2070,0
20241024,141900,46348735,2070,2070,2070,2070,0
20241024,141800,46348735,2070,2070,2070,2070,0
20241024,141700,46348735,2070,2070,2070,2070,0
20241024,141600,46348735,2070,2070,2070,2070,0
20241024,141500,46348735,2070,2070,2070,2070,0
20241024,141400,46348735,2070,2070,2070,2070,0
20241024,141300,46348735,2070,2070,2070,2070,0
20241024,141200,46348735,2070,2070,2070,2070,0
20241024,141100,46348735,2070,2070,2070,2070,0
20241024,141000,46348735,2070,2070,2070,2070,0
20241024,140900,46348735,2070,2070,2070,2070,0
20241024,140800,46348735,2070,2070,2070,2070,0
20241024,140700,46348735,2070,2070,2070,2070,0
20241024,140600,46348735,2070,2070,2070,2070,0
20241024,140500,46348735,2070,2070,2070,2070,0
20241024,140400,46348735,2070,2070,2070,2070,0
20241024,140300,46348735,2070,2070,2070,2070,0
20241024,140200,46348735,2070,2070,2070,2070,0
20241024,140100,46348735,2070,2070,2070,2070,0
20241024,140000,46348735,2070,2070,2070,2070,0
20241024,135900,46348735,2070,2070,2070,2070,0
20241024,135800,46348735,2070,2070,2070,2070,0
20241024,135700,46348735,2070,2070,2070,2070,0
20241024,135600,46348735,2070,2070,2070,2070,0
20241024,135500,46348735,2070,2070,2070,2070,0
20241024,135400,46348735,2070,2070,2070,2070,0
20241024,135300,46348735,2070,2070,2070,2070,20
20241024,135200,46307335,2070,2070,2070,2070,0
20241024,135100,46307335,2070,2070,2070,2070,0
20241024,135000,46307335,2070,2070,2070,2070,0
20241024,134900,46307335,2070,2070,2070,2070,0
20241024,134800,46307335,2070,2070,2070,2070,0
20241024,134700,46307335,2070,2070,2070,2070,0
20241024,134600,46307335,2070,2070,2070,2070,0
20241024,134500,46307335,2070,2070,2070,2070,0
20241024,134400,46307335,2070,2070,2070,2070,0
20241024,134300,46307335,2070,2070,2070,2070,0
20241024,134200,46307335,2070,2070,2070,2070,0
20241024,134100,46307335,2070,2070,2070,2070,0
20241024,134000,46307335,2070,2070,2070,2070,0
20241024,133900,46307335,2070,2070,2070,2070,0
20241024,133800,46307335,2070,2070,2070,2070,0
20241024,133700,46307335,2070,2070,2070,2070,0
20241024,133600,46307335,2070,2070,2070,2070,0
20241024,133500,46307335,2070,2070,2070,2070,0
20241024,133400,46307335,2070,2070,2070,2070,0
20241024,133300,46307335,2070,2070,2070,2070,0
20241024,133200,46307335,2070,2070,2070,2070,0
20241024,133100,46307335,2070,2070,2070,2070,0
20241024,133000,46307335,2070,2070,2070,2070,0
20241024,132900,46307335,2070,2070,2070,2070,0
20241024,132800,46307335,2070,2070,2070,2070,0
20241024,132700,46307335,2070,2070,2070,2070,0
20241024,132600,46307335,2070,2070,2070,2070,0
20241024,132500,46307335,2070,2070,2070,2070,0
20241024,132400,46307335,2070,2070,2070,2070,0
20241024,132300,46307335,2070,2070,2070,2070,0
20241024,132200,46307335,2070,2070,2070,2070,0
20241024,132100,46307335,2070,2070,2070,2070,0
20241024,132000,46307335,2070,2070,2070,2070,0
20241024,131900,46307335,2070,2070,2070,2070,0
20241024,131800,46307335,2070,2070,2070,2070,0
20241024,131700,46307335,2070,2070,2070,2070,0
20241024,131600,46307335,2070,2070,2070,2070,0
20241024,131500,46307335,2070,2070,2070,2070,0
20241024,131400,46307335,2070,2070,2070,2070,0
20241024,131300,46307335,2070,2070,2070,2070,0
20241024,131200,46307335,2070,2070,2070,2070,0
20241024,131100,46307335,2070,2070,2070,2070,0
20241024,131000,46307335,2070,2070,2070,2070,0
20241024,130900,46307335,2070,2070,2070,2070,1
20241024,130800,46305265,2060,2060,2060,2060,0
20241024,130700,46305265,2060,2060,2060,2060,0
20241024,130600,46305265,2060,2060,2060,2060,0
20241024,130500,46305265,2060,2060,2060,2060,0
20241024,130400,46305265,2060,2060,2060,2060,0
20241024,130300,46305265,2060,2060,2060,2060,0
20241024,130200,46305265,2060,2060,2060,2060,0
20241024,130100,46305265,2060,2060,2060,2060,0
20241024,130000,46305265,2060,2060,2060,2060,1
20241024,125900,46303205,2070,2070,2070,2070,0
20241024,125800,46303205,2070,2070,2070,2070,0
20241024,125700,46303205,2070,2070,2070,2070,0
20241024,125600,46303205,2070,2070,2070,2070,0
20241024,125500,46303205,2070,2070,2070,2070,0
20241024,125400,46303205,2070,2070,2070,2070,0
20241024,125300,46303205,2070,2070,2070,2070,0
20241024,125200,46303205,2070,2070,2070,2070,0
20241024,125100,46303205,2070,2070,2070,2070,0
20241024,125000,46303205,2070,2070,2070,2070,0
20241024,124900,46303205,2070,2070,2070,2070,0
20241024,124800,46303205,2070,2070,2070,2070,0
20241024,124700,46303205,2070,2070,2070,2070,6
20241024,124600,46290785,2070,2070,2070,2070,0
20241024,124500,46290785,2070,2070,2070,2070,0
20241024,124400,46290785,2070,2070,2070,2070,0
20241024,124300,46290785,2070,2070,2070,2070,0
20241024,124200,46290785,2070,2070,2070,2070,0
20241024,124100,46290785,2070,2070,2070,2070,0
20241024,124000,46290785,2070,2070,2070,2070,0
20241024,123900,46290785,2070,2070,2070,2070,0
20241024,123800,46290785,2070,2070,2070,2070,0
20241024,123700,46290785,2070,2070,2070,2070,0
20241024,123600,46290785,2070,2070,2070,2070,0
20241024,123500,46290785,2070,2070,2070,2070,0
20241024,123400,46290785,2070,2070,2070,2070,0
20241024,123300,46290785,2070,2070,2070,2070,0
20241024,123200,46290785,2070,2070,2070,2070,0
20241024,123100,46290785,2070,2070,2070,2070,0
20241024,123000,46290785,2070,2070,2070,2070,0
20241024,122900,46290785,2070,2070,2070,2070,0
20241024,122800,46290785,2070,2070,2070,2070,0
20241024,122700,46290785,2070,2070,2070,2070,0
20241024,122600,46290785,2070,2070,2070,2070,0
20241024,122500,46290785,2070,2070,2070,2070,0
20241024,122400,46290785,2070,2070,2070,2070,0
20241024,122300,46290785,2070,2070,2070,2070,0
20241024,122200,46290785,2070,2070,2070,2070,0
20241024,122100,46290785,2070,2070,2070,2070,0
20241024,122000,46290785,2070,2070,2070,2070,0
20241024,121900,46290785,2070,2070,2070,2070,0
20241024,121800,46290785,2070,2070,2070,2070,0
20241024,121700,46290785,2070,2070,2070,2070,0
20241024,121600,46290785,2070,2070,2070,2070,0
20241024,121500,46290785,2070,2070,2070,2070,0
20241024,121400,46290785,2070,2070,2070,2070,0
20241024,121300,46290785,2070,2070,2070,2070,0
20241024,121200,46290785,2070,2070,2070,2070,0
20241024,121100,46290785,2070,2070,2070,2070,0
20241024,121000,46290785,2070,2070,2070,2070,0
20241024,120900,46290785,2070,2070,2070,2070,0
20241024,120800,46290785,2070,2070,2070,2070,0
20241024,120700,46290785,2070,2070,2070,2070,0
20241024,120600,46290785,2070,2070,2070,2070,0
20241024,120500,46290785,2070,2070,2070,2070,0
20241024,120400,46290785,2070,2070,2070,2070,1
20241024,120300,46288715,2055,2055,2055,2055,0
20241024,120200,46288715,2055,2055,2055,2055,0
20241024,120100,46288715,2055,2055,2055,2055,0
20241024,120000,46288715,2055,2055,2055,2055,0
20241024,115900,46288715,2055,2055,2055,2055,1
20241024,115800,46286660,2055,2055,2055,2055,0
20241024,115700,46286660,2055,2055,2055,2055,0
20241024,115600,46286660,2055,2055,2055,2055,0
20241024,115500,46286660,2055,2055,2055,2055,0
20241024,115400,46286660,2055,2055,2055,2055,0
20241024,115300,46286660,2055,2055,2055,2055,0
20241024,115200,46286660,2055,2065,2065,2055,1400
20241024,115100,43403400,2070,2070,2070,2070,0
20241024,115000,43403400,2070,2070,2070,2070,0
20241024,114900,43403400,2070,2070,2070,2070,0
20241024,114800,43403400,2070,2070,2070,2070,0
20241024,114700,43403400,2070,2070,2070,2070,0
20241024,114600,43403400,2070,2070,2070,2070,0
20241024,114500,43403400,2070,2070,2070,2070,0
20241024,114400,43403400,2070,2070,2070,2070,0
20241024,114300,43403400,2070,2070,2070,2070,0
20241024,114200,43403400,2070,2070,2070,2070,0
20241024,114100,43403400,2070,2070,2070,2070,0
20241024,114000,43403400,2070,2070,2070,2070,0
20241024,113900,43403400,2070,2070,2070,2070,1
20241024,113800,43401330,2070,2070,2070,2070,0
20241024,113700,43401330,2070,2070,2070,2070,0
20241024,113600,43401330,2070,2070,2070,2070,0
20241024,113500,43401330,2070,2070,2070,2070,1
20241024,113400,43399260,2065,2065,2065,2065,0
20241024,113300,43399260,2065,2065,2065,2065,0
20241024,113200,43399260,2065,2065,2065,2065,0
20241024,113100,43399260,2065,2065,2065,2065,1
20241024,113000,43397195,2065,2065,2065,2065,1
20241024,112900,43395130,2065,2065,2065,2065,0
20241024,112800,43395130,2065,2065,2065,2065,0
20241024,112700,43395130,2065,2065,2065,2065,0
20241024,112600,43395130,2065,2065,2065,2065,84
20241024,112500,43221670,2070,2070,2070,2070,0
20241024,112400,43221670,2070,2070,2070,2070,0
20241024,112300,43221670,2070,2070,2070,2070,0
20241024,112200,43221670,2070,2070,2070,2070,0
20241024,112100,43221670,2070,2070,2070,2070,0
20241024,112000,43221670,2070,2070,2070,2070,0
20241024,111900,43221670,2070,2070,2070,2070,0
20241024,111800,43221670,2070,2070,2070,2070,0
20241024,111700,43221670,2070,2070,2070,2070,0
20241024,111600,43221670,2070,2070,2070,2070,0
20241024,111500,43221670,2070,2070,2070,2070,0
20241024,111400,43221670,2070,2070,2070,2070,0
20241024,111300,43221670,2070,2070,2070,2070,0
20241024,111200,43221670,2070,2070,2070,2070,0
20241024,111100,43221670,2070,2070,2070,2070,0
20241024,111000,43221670,2070,2070,2070,2070,0
20241024,110900,43221670,2070,2070,2070,2070,0
20241024,110800,43221670,2070,2070,2070,2070,0
20241024,110700,43221670,2070,2070,2070,2070,0
20241024,110600,43221670,2070,2070,2070,2070,0
20241024,110500,43221670,2070,2070,2070,2070,0
20241024,110400,43221670,2070,2070,2070,2070,0
20241024,110300,43221670,2070,2070,2070,2070,0
20241024,110200,43221670,2070,2070,2070,2070,0
20241024,110100,43221670,2070,2070,2070,2070,0
20241024,110000,43221670,2070,2070,2070,2070,0
20241024,105900,43221670,2070,2070,2070,2070,0
20241024,105800,43221670,2070,2070,2070,2070,0
20241024,105700,43221670,2070,2070,2070,2070,0
20241024,105600,43221670,2070,2070,2070,2070,0
20241024,105500,43221670,2070,2070,2070,2070,0
20241024,105400,43221670,2070,2070,2070,2070,0
20241024,105300,43221670,2070,2070,2070,2070,0
20241024,105200,43221670,2070,2070,2070,2070,0
20241024,105100,43221670,2070,2070,2070,2070,0
20241024,105000,43221670,2070,2070,2070,2070,0
20241024,104900,43221670,2070,2070,2070,2070,0
20241024,104800,43221670,2070,2070,2070,2070,0
20241024,104700,43221670,2070,2070,2070,2070,0
20241024,104600,43221670,2070,2070,2070,2070,0
20241024,104500,43221670,2070,2070,2070,2070,0
20241024,104400,43221670,2070,2070,2070,2070,0
20241024,104300,43221670,2070,2070,2070,2070,0
20241024,104200,43221670,2070,2070,2070,2070,0
20241024,104100,43221670,2070,2070,2070,2070,0
20241024,104000,43221670,2070,2070,2070,2070,0
20241024,103900,43221670,2070,2070,2070,2070,0
20241024,103800,43221670,2070,2070,2070,2070,0
20241024,103700,43221670,2070,2070,2070,2070,0
20241024,103600,43221670,2070,2070,2070,2070,0
20241024,103500,43221670,2070,2070,2070,2070,0
20241024,103400,43221670,2070,2070,2070,2070,0
20241024,103300,43221670,2070,2070,2070,2070,0
20241024,103200,43221670,2070,2070,2070,2070,1000
20241024,103100,41151670,2070,2070,2070,2070,0
20241024,103000,41151670,2070,2070,2070,2070,0
20241024,102900,41151670,2070,2070,2070,2070,0
20241024,102800,41151670,2070,2070,2070,2070,0
20241024,102700,41151670,2070,2070,2070,2070,0
20241024,102600,41151670,2070,2070,2070,2070,0
20241024,102500,41151670,2070,2070,2070,2070,0
20241024,102400,41151670,2070,2070,2070,2070,0
20241024,102300,41151670,2070,2070,2070,2070,0
20241024,102200,41151670,2070,2070,2070,2070,0
20241024,102100,41151670,2070,2070,2070,2070,0
20241024,102000,41151670,2070,2070,2070,2070,0
20241024,101900,41151670,2070,2070,2070,2070,0
20241024,101800,41151670,2070,2070,2070,2070,0
20241024,101700,41151670,2070,2070,2070,2070,0
20241024,101600,41151670,2070,2070,2070,2070,1
20241024,101500,41149600,2070,2070,2070,2070,2
20241024,101400,41145460,2070,2070,2070,2070,0
20241024,101300,41145460,2070,2070,2070,2070,0
20241024,101200,41145460,2070,2070,2070,2070,0
20241024,101100,41145460,2070,2070,2070,2070,0
20241024,101000,41145460,2070,2070,2070,2070,0
20241024,100900,41145460,2070,2070,2070,2070,0
20241024,100800,41145460,2070,2070,2070,2070,2
20241024,100700,41141320,2065,2065,2065,2065,0
20241024,100600,41141320,2065,2065,2065,2065,0
20241024,100500,41141320,2065,2065,2065,2065,28
20241024,100400,41083500,2065,2065,2065,2065,0
20241024,100300,41083500,2065,2065,2065,2065,50
20241024,100200,40980250,2065,2065,2065,2065,0
20241024,100100,40980250,2065,2065,2065,2065,0
20241024,100000,40980250,2065,2065,2065,2065,0
20241024,095900,40980250,2065,2065,2065,2065,79
20241024,095800,40817115,2070,2070,2070,2070,0
20241024,095700,40817115,2070,2070,2070,2070,0
20241024,095600,40817115,2070,2070,2070,2070,1
20241024,095500,40815045,2075,2075,2075,2075,4
20241024,095400,40806745,2075,2075,2075,2075,0
20241024,095300,40806745,2075,2070,2080,2065,2058
20241024,095200,36547265,2070,2070,2070,2070,1000
20241024,095100,34477265,2070,2070,2070,2070,1696
20241024,095000,30966545,2110,2075,2110,2070,564
20241024,094900,29798980,2075,2110,2110,2075,10
20241024,094800,29778155,2070,2105,2105,2070,1474
20241024,094700,26696460,2080,2080,2080,2080,76
20241024,094600,26538380,2080,2080,2080,2065,118
20241024,094500,26294480,2080,2080,2080,2080,1
20241024,094400,26292400,2070,2085,2085,2060,1636
20241024,094300,22904710,2085,2085,2085,2085,0
20241024,094200,22904710,2085,2085,2085,2085,0
20241024,094100,22904710,2085,2085,2085,2085,0
20241024,094000,22904710,2085,2085,2085,2085,1200
20241024,093900,20402710,2095,2095,2095,2095,0
20241024,093800,20402710,2095,2095,2095,2095,0
20241024,093700,20402710,2095,2095,2095,2095,0
20241024,093600,20402710,2095,2095,2095,2095,0
20241024,093500,20402710,2095,2095,2095,2095,0
20241024,093400,20402710,2095,2095,2095,2095,0
20241024,093300,20402710,2095,2095,2095,2095,0
20241024,093200,20402710,2095,2095,2095,2095,136
20241024,093100,20117790,2090,2105,2110,2090,1977
20241024,093000,15965705,2115,2120,2120,2110,1000
20241024,092900,13855165,2120,2150,2150,2110,273
20241024,092800,13277980,2175,2155,2175,2145,212
20241024,092700,12823150,2180,2150,2200,2135,2269
20241024,092600,7950415,2135,2090,2200,2090,1806
20241024,092500,4151460,2090,2090,2105,2090,1975
20241024,092400,4215,2115,2115,2115,2115,0
20241024,092300,4215,2115,2115,2115,2115,0
20241024,092200,4215,2115,2115,2115,2115,0
20241024,092100,4215,2115,2115,2115,2115,0
20241024,092000,4215,2115,2115,2115,2115,0
20241024,091900,4215,2115,2115,2115,2115,0
20241024,091800,4215,2115,2115,2115,2115,0
20241024,091700,4215,2115,2115,2115,2115,0
20241024,091600,4215,2115,2115,2115,2115,0
20241024,091500,4215,2115,2115,2115,2115,0
20241024,091400,4215,2115,2115,2115,2115,0
20241024,091300,4215,2115,2100,2115,2100,2
20241024,091200,0,2105,2105,2105,2105,0
20241024,091100,0,2105,2105,2105,2105,0
20241024,091000,0,2105,2105,2105,2105,0
20241024,090900,0,2105,2105,2105,2105,0
20241024,090800,0,2105,2105,2105,2105,0
20241024,090700,0,2105,2105,2105,2105,0
20241024,090600,0,2105,2105,2105,2105,0
20241024,090500,0,2105,2105,2105,2105,0
20241024,090400,0,2105,2105,2105,2105,0
20241024,090300,0,2105,2105,2105,2105,0
20241024,090200,0,2105,2105,2105,2105,0
20241024,090100,0,2105,2105,2105,2105,0
20241024,090000,0,2105,2105,2105,2105,0