KissMeData/456570/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,214500,8918920,13110,13110,13110,13110,5
20241024,214400,8918920,13110,13110,13110,13110,0
20241024,214300,8918920,13110,13110,13110,13110,0
20241024,214200,8918920,13110,13110,13110,13110,0
20241024,214100,8918920,13110,13110,13110,13110,0
20241024,214000,8918920,13110,13110,13110,13110,0
20241024,213900,8918920,13110,13110,13110,13110,0
20241024,213800,8918920,13110,13110,13110,13110,0
20241024,213700,8918920,13110,13110,13110,13110,0
20241024,213600,8918920,13110,13110,13110,13110,0
20241024,213500,8918920,13110,13110,13110,13110,0
20241024,213400,8918920,13110,13110,13110,13110,0
20241024,213300,8918920,13110,13110,13110,13110,0
20241024,213200,8918920,13110,13110,13110,13110,0
20241024,213100,8918920,13110,13110,13110,13110,0
20241024,213000,8918920,13110,13110,13110,13110,0
20241024,212900,8918920,13110,13110,13110,13110,0
20241024,212800,8918920,13110,13110,13110,13110,0
20241024,212700,8918920,13110,13110,13110,13110,0
20241024,212600,8918920,13110,13110,13110,13110,0
20241024,212500,8918920,13110,13110,13110,13110,0
20241024,212400,8918920,13110,13110,13110,13110,0
20241024,212300,8918920,13110,13110,13110,13110,0
20241024,212200,8918920,13110,13110,13110,13110,0
20241024,212100,8918920,13110,13110,13110,13110,0
20241024,212000,8918920,13110,13110,13110,13110,0
20241024,211900,8918920,13110,13110,13110,13110,0
20241024,211800,8918920,13110,13110,13110,13110,0
20241024,211700,8918920,13110,13110,13110,13110,0
20241024,211600,8918920,13110,13110,13110,13110,0
20241024,211500,8918920,13110,13110,13110,13110,5
20241024,211400,8918920,13110,13110,13110,13110,0
20241024,211300,8918920,13110,13110,13110,13110,0
20241024,211200,8918920,13110,13110,13110,13110,0
20241024,211100,8918920,13110,13110,13110,13110,0
20241024,211000,8918920,13110,13110,13110,13110,0
20241024,210900,8918920,13110,13110,13110,13110,0
20241024,210800,8918920,13110,13110,13110,13110,0
20241024,210700,8918920,13110,13110,13110,13110,0
20241024,210600,8918920,13110,13110,13110,13110,0
20241024,210500,8918920,13110,13110,13110,13110,0
20241024,210400,8918920,13110,13110,13110,13110,0
20241024,210300,8918920,13110,13110,13110,13110,0
20241024,210200,8918920,13110,13110,13110,13110,0
20241024,210100,8918920,13110,13110,13110,13110,0
20241024,210000,8918920,13110,13110,13110,13110,0
20241024,205900,8918920,13110,13110,13110,13110,0
20241024,205800,8918920,13110,13110,13110,13110,0
20241024,205700,8918920,13110,13110,13110,13110,0
20241024,205600,8918920,13110,13110,13110,13110,0
20241024,205500,8918920,13110,13110,13110,13110,0
20241024,205400,8918920,13110,13110,13110,13110,0
20241024,205300,8918920,13110,13110,13110,13110,0
20241024,205200,8918920,13110,13110,13110,13110,0
20241024,205100,8918920,13110,13110,13110,13110,0
20241024,205000,8918920,13110,13110,13110,13110,0
20241024,204900,8918920,13110,13110,13110,13110,0
20241024,204800,8918920,13110,13110,13110,13110,0
20241024,204700,8918920,13110,13110,13110,13110,0
20241024,204600,8918920,13110,13110,13110,13110,0
20241024,204500,8918920,13110,13110,13110,13110,5
20241024,204400,8918920,13110,13110,13110,13110,0
20241024,204300,8918920,13110,13110,13110,13110,0
20241024,204200,8918920,13110,13110,13110,13110,0
20241024,204100,8918920,13110,13110,13110,13110,0
20241024,204000,8918920,13110,13110,13110,13110,0
20241024,203900,8918920,13110,13110,13110,13110,0
20241024,203800,8918920,13110,13110,13110,13110,0
20241024,203700,8918920,13110,13110,13110,13110,0
20241024,203600,8918920,13110,13110,13110,13110,0
20241024,203500,8918920,13110,13110,13110,13110,0
20241024,203400,8918920,13110,13110,13110,13110,0
20241024,203300,8918920,13110,13110,13110,13110,0
20241024,203200,8918920,13110,13110,13110,13110,0
20241024,203100,8918920,13110,13110,13110,13110,0
20241024,203000,8918920,13110,13110,13110,13110,0
20241024,202900,8918920,13110,13110,13110,13110,0
20241024,202800,8918920,13110,13110,13110,13110,0
20241024,202700,8918920,13110,13110,13110,13110,0
20241024,202600,8918920,13110,13110,13110,13110,0
20241024,202500,8918920,13110,13110,13110,13110,0
20241024,202400,8918920,13110,13110,13110,13110,0
20241024,202300,8918920,13110,13110,13110,13110,0
20241024,202200,8918920,13110,13110,13110,13110,0
20241024,202100,8918920,13110,13110,13110,13110,0
20241024,202000,8918920,13110,13110,13110,13110,0
20241024,201900,8918920,13110,13110,13110,13110,0
20241024,201800,8918920,13110,13110,13110,13110,0
20241024,201700,8918920,13110,13110,13110,13110,0
20241024,201600,8918920,13110,13110,13110,13110,0
20241024,201500,8918920,13110,13110,13110,13110,5
20241024,201400,8918920,13110,13110,13110,13110,0
20241024,201300,8918920,13110,13110,13110,13110,0
20241024,201200,8918920,13110,13110,13110,13110,0
20241024,201100,8918920,13110,13110,13110,13110,0
20241024,201000,8918920,13110,13110,13110,13110,0
20241024,200900,8918920,13110,13110,13110,13110,0
20241024,200800,8918920,13110,13110,13110,13110,0
20241024,200700,8918920,13110,13110,13110,13110,0
20241024,200600,8918920,13110,13110,13110,13110,0
20241024,200500,8918920,13110,13110,13110,13110,0
20241024,200400,8918920,13110,13110,13110,13110,0
20241024,200300,8918920,13110,13110,13110,13110,0
20241024,200200,8918920,13110,13110,13110,13110,0
20241024,200100,8918920,13110,13110,13110,13110,0
20241024,200000,8918920,13110,13110,13110,13110,0
20241024,195900,8918920,13110,13110,13110,13110,0
20241024,195800,8918920,13110,13110,13110,13110,0
20241024,195700,8918920,13110,13110,13110,13110,0
20241024,195600,8918920,13110,13110,13110,13110,0
20241024,195500,8918920,13110,13110,13110,13110,0
20241024,195400,8918920,13110,13110,13110,13110,0
20241024,195300,8918920,13110,13110,13110,13110,0
20241024,195200,8918920,13110,13110,13110,13110,0
20241024,195100,8918920,13110,13110,13110,13110,0
20241024,195000,8918920,13110,13110,13110,13110,0
20241024,194900,8918920,13110,13110,13110,13110,0
20241024,194800,8918920,13110,13110,13110,13110,0
20241024,194700,8918920,13110,13110,13110,13110,0
20241024,194600,8918920,13110,13110,13110,13110,0
20241024,194500,8918920,13110,13110,13110,13110,5
20241024,194400,8918920,13110,13110,13110,13110,0
20241024,194300,8918920,13110,13110,13110,13110,0
20241024,194200,8918920,13110,13110,13110,13110,0
20241024,194100,8918920,13110,13110,13110,13110,0
20241024,194000,8918920,13110,13110,13110,13110,0
20241024,193900,8918920,13110,13110,13110,13110,0
20241024,193800,8918920,13110,13110,13110,13110,0
20241024,193700,8918920,13110,13110,13110,13110,0
20241024,193600,8918920,13110,13110,13110,13110,0
20241024,193500,8918920,13110,13110,13110,13110,0
20241024,193400,8918920,13110,13110,13110,13110,0
20241024,193300,8918920,13110,13110,13110,13110,0
20241024,193200,8918920,13110,13110,13110,13110,0
20241024,193100,8918920,13110,13110,13110,13110,0
20241024,193000,8918920,13110,13110,13110,13110,0
20241024,192900,8918920,13110,13110,13110,13110,0
20241024,192800,8918920,13110,13110,13110,13110,0
20241024,192700,8918920,13110,13110,13110,13110,0
20241024,192600,8918920,13110,13110,13110,13110,0
20241024,192500,8918920,13110,13110,13110,13110,0
20241024,192400,8918920,13110,13110,13110,13110,0
20241024,192300,8918920,13110,13110,13110,13110,0
20241024,192200,8918920,13110,13110,13110,13110,0
20241024,192100,8918920,13110,13110,13110,13110,0
20241024,192000,8918920,13110,13110,13110,13110,0
20241024,191900,8918920,13110,13110,13110,13110,0
20241024,191800,8918920,13110,13110,13110,13110,0
20241024,191700,8918920,13110,13110,13110,13110,0
20241024,191600,8918920,13110,13110,13110,13110,0
20241024,191500,8918920,13110,13110,13110,13110,5
20241024,191400,8918920,13110,13110,13110,13110,0
20241024,191300,8918920,13110,13110,13110,13110,0
20241024,191200,8918920,13110,13110,13110,13110,0
20241024,191100,8918920,13110,13110,13110,13110,0
20241024,191000,8918920,13110,13110,13110,13110,0
20241024,190900,8918920,13110,13110,13110,13110,0
20241024,190800,8918920,13110,13110,13110,13110,0
20241024,190700,8918920,13110,13110,13110,13110,0
20241024,190600,8918920,13110,13110,13110,13110,0
20241024,190500,8918920,13110,13110,13110,13110,0
20241024,190400,8918920,13110,13110,13110,13110,0
20241024,190300,8918920,13110,13110,13110,13110,0
20241024,190200,8918920,13110,13110,13110,13110,0
20241024,190100,8918920,13110,13110,13110,13110,0
20241024,190000,8918920,13110,13110,13110,13110,0
20241024,185900,8918920,13110,13110,13110,13110,0
20241024,185800,8918920,13110,13110,13110,13110,0
20241024,185700,8918920,13110,13110,13110,13110,0
20241024,185600,8918920,13110,13110,13110,13110,0
20241024,185500,8918920,13110,13110,13110,13110,0
20241024,185400,8918920,13110,13110,13110,13110,0
20241024,185300,8918920,13110,13110,13110,13110,0
20241024,185200,8918920,13110,13110,13110,13110,0
20241024,185100,8918920,13110,13110,13110,13110,0
20241024,185000,8918920,13110,13110,13110,13110,0
20241024,184900,8918920,13110,13110,13110,13110,0
20241024,184800,8918920,13110,13110,13110,13110,0
20241024,184700,8918920,13110,13110,13110,13110,0
20241024,184600,8918920,13110,13110,13110,13110,0
20241024,184500,8918920,13110,13110,13110,13110,5
20241024,184400,8918920,13110,13110,13110,13110,0
20241024,184300,8918920,13110,13110,13110,13110,0
20241024,184200,8918920,13110,13110,13110,13110,0
20241024,184100,8918920,13110,13110,13110,13110,0
20241024,184000,8918920,13110,13110,13110,13110,0
20241024,183900,8918920,13110,13110,13110,13110,0
20241024,183800,8918920,13110,13110,13110,13110,0
20241024,183700,8918920,13110,13110,13110,13110,0
20241024,183600,8918920,13110,13110,13110,13110,0
20241024,183500,8918920,13110,13110,13110,13110,0
20241024,183400,8918920,13110,13110,13110,13110,0
20241024,183300,8918920,13110,13110,13110,13110,0
20241024,183200,8918920,13110,13110,13110,13110,0
20241024,183100,8918920,13110,13110,13110,13110,0
20241024,183000,8918920,13110,13110,13110,13110,0
20241024,182900,8918920,13110,13110,13110,13110,0
20241024,182800,8918920,13110,13110,13110,13110,0
20241024,182700,8918920,13110,13110,13110,13110,0
20241024,182600,8918920,13110,13110,13110,13110,0
20241024,182500,8918920,13110,13110,13110,13110,0
20241024,182400,8918920,13110,13110,13110,13110,0
20241024,182300,8918920,13110,13110,13110,13110,0
20241024,182200,8918920,13110,13110,13110,13110,0
20241024,182100,8918920,13110,13110,13110,13110,0
20241024,182000,8918920,13110,13110,13110,13110,0
20241024,181900,8918920,13110,13110,13110,13110,0
20241024,181800,8918920,13110,13110,13110,13110,0
20241024,181700,8918920,13110,13110,13110,13110,0
20241024,181600,8918920,13110,13110,13110,13110,0
20241024,181500,8918920,13110,13110,13110,13110,5
20241024,181400,8918920,13110,13110,13110,13110,0
20241024,181300,8918920,13110,13110,13110,13110,0
20241024,181200,8918920,13110,13110,13110,13110,0
20241024,181100,8918920,13110,13110,13110,13110,0
20241024,181000,8918920,13110,13110,13110,13110,0
20241024,180900,8918920,13110,13110,13110,13110,0
20241024,180800,8918920,13110,13110,13110,13110,0
20241024,180700,8918920,13110,13110,13110,13110,0
20241024,180600,8918920,13110,13110,13110,13110,0
20241024,180500,8918920,13110,13110,13110,13110,0
20241024,180400,8918920,13110,13110,13110,13110,0
20241024,180300,8918920,13110,13110,13110,13110,0
20241024,180200,8918920,13110,13110,13110,13110,0
20241024,180100,8918920,13110,13110,13110,13110,0
20241024,180000,8918920,13110,13110,13110,13110,0
20241024,175900,8918920,13110,13110,13110,13110,0
20241024,175800,8918920,13110,13110,13110,13110,0
20241024,175700,8918920,13110,13110,13110,13110,0
20241024,175600,8918920,13110,13110,13110,13110,0
20241024,175500,8918920,13110,13110,13110,13110,0
20241024,175400,8918920,13110,13110,13110,13110,0
20241024,175300,8918920,13110,13110,13110,13110,0
20241024,175200,8918920,13110,13110,13110,13110,0
20241024,175100,8918920,13110,13110,13110,13110,0
20241024,175000,8918920,13110,13110,13110,13110,0
20241024,174900,8918920,13110,13110,13110,13110,0
20241024,174800,8918920,13110,13110,13110,13110,0
20241024,174700,8918920,13110,13110,13110,13110,0
20241024,174600,8918920,13110,13110,13110,13110,0
20241024,174500,8918920,13110,13110,13110,13110,5
20241024,174400,8918920,13110,13110,13110,13110,0
20241024,174300,8918920,13110,13110,13110,13110,0
20241024,174200,8918920,13110,13110,13110,13110,0
20241024,174100,8918920,13110,13110,13110,13110,0
20241024,174000,8918920,13110,13110,13110,13110,0
20241024,173900,8918920,13110,13110,13110,13110,0
20241024,173800,8918920,13110,13110,13110,13110,0
20241024,173700,8918920,13110,13110,13110,13110,0
20241024,173600,8918920,13110,13110,13110,13110,0
20241024,173500,8918920,13110,13110,13110,13110,0
20241024,173400,8918920,13110,13110,13110,13110,0
20241024,173300,8918920,13110,13110,13110,13110,0
20241024,173200,8918920,13110,13110,13110,13110,0
20241024,173100,8918920,13110,13110,13110,13110,0
20241024,173000,8918920,13110,13110,13110,13110,0
20241024,172900,8918920,13110,13110,13110,13110,0
20241024,172800,8918920,13110,13110,13110,13110,0
20241024,172700,8918920,13110,13110,13110,13110,0
20241024,172600,8918920,13110,13110,13110,13110,0
20241024,172500,8918920,13110,13110,13110,13110,0
20241024,172400,8918920,13110,13110,13110,13110,0
20241024,172300,8918920,13110,13110,13110,13110,0
20241024,172200,8918920,13110,13110,13110,13110,0
20241024,172100,8918920,13110,13110,13110,13110,0
20241024,172000,8918920,13110,13110,13110,13110,0
20241024,171900,8918920,13110,13110,13110,13110,0
20241024,171800,8918920,13110,13110,13110,13110,0
20241024,171700,8918920,13110,13110,13110,13110,0
20241024,171600,8918920,13110,13110,13110,13110,0
20241024,171500,8918920,13110,13110,13110,13110,5
20241024,171400,8918920,13110,13110,13110,13110,0
20241024,171300,8918920,13110,13110,13110,13110,0
20241024,171200,8918920,13110,13110,13110,13110,0
20241024,171100,8918920,13110,13110,13110,13110,0
20241024,171000,8918920,13110,13110,13110,13110,0
20241024,170900,8918920,13110,13110,13110,13110,0
20241024,170800,8918920,13110,13110,13110,13110,0
20241024,170700,8918920,13110,13110,13110,13110,0
20241024,170600,8918920,13110,13110,13110,13110,0
20241024,170500,8918920,13110,13110,13110,13110,0
20241024,170400,8918920,13110,13110,13110,13110,0
20241024,170300,8918920,13110,13110,13110,13110,0
20241024,170200,8918920,13110,13110,13110,13110,0
20241024,170100,8918920,13110,13110,13110,13110,0
20241024,170000,8918920,13110,13110,13110,13110,0
20241024,165900,8918920,13110,13110,13110,13110,0
20241024,165800,8918920,13110,13110,13110,13110,0
20241024,165700,8918920,13110,13110,13110,13110,0
20241024,165600,8918920,13110,13110,13110,13110,0
20241024,165500,8918920,13110,13110,13110,13110,0
20241024,165400,8918920,13110,13110,13110,13110,0
20241024,165300,8918920,13110,13110,13110,13110,0
20241024,165200,8918920,13110,13110,13110,13110,0
20241024,165100,8918920,13110,13110,13110,13110,0
20241024,165000,8918920,13110,13110,13110,13110,0
20241024,164900,8918920,13110,13110,13110,13110,0
20241024,164800,8918920,13110,13110,13110,13110,0
20241024,164700,8918920,13110,13110,13110,13110,0
20241024,164600,8918920,13110,13110,13110,13110,0
20241024,164500,8918920,13110,13110,13110,13110,5
20241024,164400,8918920,13110,13110,13110,13110,0
20241024,164300,8918920,13110,13110,13110,13110,0
20241024,164200,8918920,13110,13110,13110,13110,0
20241024,164100,8918920,13110,13110,13110,13110,0
20241024,164000,8918920,13110,13110,13110,13110,0
20241024,163900,8918920,13110,13110,13110,13110,0
20241024,163800,8918920,13110,13110,13110,13110,0
20241024,163700,8918920,13110,13110,13110,13110,0
20241024,163600,8918920,13110,13110,13110,13110,0
20241024,163500,8918920,13110,13110,13110,13110,0
20241024,163400,8918920,13110,13110,13110,13110,0
20241024,163300,8918920,13110,13110,13110,13110,0
20241024,163200,8918920,13110,13110,13110,13110,0
20241024,163100,8918920,13110,13110,13110,13110,0
20241024,163000,8918920,13110,13110,13110,13110,0
20241024,162900,8918920,13110,13110,13110,13110,0
20241024,162800,8918920,13110,13110,13110,13110,0
20241024,162700,8918920,13110,13110,13110,13110,0
20241024,162600,8918920,13110,13110,13110,13110,0
20241024,162500,8918920,13110,13110,13110,13110,0
20241024,162400,8918920,13110,13110,13110,13110,0
20241024,162300,8918920,13110,13110,13110,13110,0
20241024,162200,8918920,13110,13110,13110,13110,0
20241024,162100,8918920,13110,13110,13110,13110,0
20241024,162000,8918920,13110,13110,13110,13110,0
20241024,161900,8918920,13110,13110,13110,13110,0
20241024,161800,8918920,13110,13110,13110,13110,0
20241024,161700,8918920,13110,13110,13110,13110,0
20241024,161600,8918920,13110,13110,13110,13110,0
20241024,161500,8918920,13110,13110,13110,13110,5
20241024,161400,8918920,13110,13110,13110,13110,0
20241024,161300,8918920,13110,13110,13110,13110,0
20241024,161200,8918920,13110,13110,13110,13110,0
20241024,161100,8918920,13110,13110,13110,13110,0
20241024,161000,8918920,13110,13110,13110,13110,0
20241024,160900,8918920,13110,13110,13110,13110,0
20241024,160800,8918920,13110,13110,13110,13110,0
20241024,160700,8918920,13110,13110,13110,13110,0
20241024,160600,8918920,13110,13110,13110,13110,0
20241024,160500,8918920,13110,13110,13110,13110,0
20241024,160400,8918920,13110,13110,13110,13110,0
20241024,160300,8918920,13110,13110,13110,13110,0
20241024,160200,8918920,13110,13110,13110,13110,0
20241024,160100,8918920,13110,13110,13110,13110,0
20241024,160000,8918920,13110,13110,13110,13110,0
20241024,155900,8918920,13110,13110,13110,13110,0
20241024,155800,8918920,13110,13110,13110,13110,0
20241024,155700,8918920,13110,13110,13110,13110,0
20241024,155600,8918920,13110,13110,13110,13110,0
20241024,155500,8918920,13110,13110,13110,13110,0
20241024,155400,8918920,13110,13110,13110,13110,0
20241024,155300,8918920,13110,13110,13110,13110,0
20241024,155200,8918920,13110,13110,13110,13110,0
20241024,155100,8918920,13110,13110,13110,13110,0
20241024,155000,8918920,13110,13110,13110,13110,0
20241024,154900,8918920,13110,13110,13110,13110,0
20241024,154800,8918920,13110,13110,13110,13110,0
20241024,154700,8918920,13110,13110,13110,13110,0
20241024,154600,8918920,13110,13110,13110,13110,0
20241024,154500,8918920,13110,13110,13110,13110,5
20241024,154400,8918920,13110,13110,13110,13110,0
20241024,154300,8918920,13110,13110,13110,13110,0
20241024,154200,8918920,13110,13110,13110,13110,0
20241024,154100,8918920,13110,13110,13110,13110,0
20241024,154000,8918920,13110,13110,13110,13110,0
20241024,153900,8918920,13110,13110,13110,13110,0
20241024,153800,8918920,13110,13110,13110,13110,0
20241024,153700,8918920,13110,13110,13110,13110,0
20241024,153600,8918920,13110,13110,13110,13110,0
20241024,153500,8918920,13110,13110,13110,13110,0
20241024,153400,8918920,13110,13110,13110,13110,0
20241024,153300,8918920,13110,13110,13110,13110,0
20241024,153200,8918920,13110,13110,13110,13110,0
20241024,153100,8918920,13110,13110,13110,13110,0
20241024,153000,8918920,13110,13110,13110,13110,5
20241024,152900,8853370,13110,13110,13110,13110,0
20241024,152800,8853370,13110,13110,13110,13110,0
20241024,152700,8853370,13110,13110,13110,13110,0
20241024,152600,8853370,13110,13110,13110,13110,0
20241024,152500,8853370,13110,13110,13110,13110,0
20241024,152400,8853370,13110,13110,13110,13110,0
20241024,152300,8853370,13110,13110,13110,13110,0
20241024,152200,8853370,13110,13110,13110,13110,0
20241024,152100,8853370,13110,13110,13110,13110,0
20241024,152000,8853370,13110,13110,13110,13110,0
20241024,151900,8853370,13110,13110,13110,13110,0
20241024,151800,8853370,13110,13110,13110,13110,0
20241024,151700,8853370,13110,13110,13110,13110,0
20241024,151600,8853370,13110,13110,13110,13110,1
20241024,151500,8840260,12710,12710,12710,12710,0
20241024,151400,8840260,12710,12710,12710,12710,0
20241024,151300,8840260,12710,12710,12710,12710,0
20241024,151200,8840260,12710,12710,12710,12710,0
20241024,151100,8840260,12710,12710,12710,12710,0
20241024,151000,8840260,12710,12710,12710,12710,2
20241024,150900,8814840,12710,12710,12710,12710,0
20241024,150800,8814840,12710,12900,12900,12710,3
20241024,150700,8776330,13110,13110,13110,13110,0
20241024,150600,8776330,13110,13110,13110,13110,0
20241024,150500,8776330,13110,13110,13110,13110,0
20241024,150400,8776330,13110,13110,13110,13110,0
20241024,150300,8776330,13110,13110,13110,13110,0
20241024,150200,8776330,13110,13110,13110,13110,0
20241024,150100,8776330,13110,13110,13110,13110,0
20241024,150000,8776330,13110,13110,13110,13110,0
20241024,145900,8776330,13110,13110,13110,13110,0
20241024,145800,8776330,13110,13110,13110,13110,0
20241024,145700,8776330,13110,13110,13110,13110,0
20241024,145600,8776330,13110,13110,13110,13110,0
20241024,145500,8776330,13110,13110,13110,13110,0
20241024,145400,8776330,13110,13110,13110,13110,0
20241024,145300,8776330,13110,13110,13110,13110,0
20241024,145200,8776330,13110,13110,13110,13110,0
20241024,145100,8776330,13110,13110,13110,13110,0
20241024,145000,8776330,13110,13110,13110,13110,0
20241024,144900,8776330,13110,13110,13110,13110,0
20241024,144800,8776330,13110,13110,13110,13110,0
20241024,144700,8776330,13110,13110,13110,13110,0
20241024,144600,8776330,13110,13110,13110,13110,0
20241024,144500,8776330,13110,13110,13110,13110,0
20241024,144400,8776330,13110,13110,13110,13110,0
20241024,144300,8776330,13110,13110,13110,13110,0
20241024,144200,8776330,13110,13110,13110,13110,0
20241024,144100,8776330,13110,13110,13110,13110,0
20241024,144000,8776330,13110,13110,13110,13110,0
20241024,143900,8776330,13110,13110,13110,13110,0
20241024,143800,8776330,13110,13110,13110,13110,0
20241024,143700,8776330,13110,13110,13110,13110,0
20241024,143600,8776330,13110,13110,13110,13110,0
20241024,143500,8776330,13110,13110,13110,13110,0
20241024,143400,8776330,13110,13110,13110,13110,0
20241024,143300,8776330,13110,13110,13110,13110,0
20241024,143200,8776330,13110,13110,13110,13110,0
20241024,143100,8776330,13110,13110,13110,13110,0
20241024,143000,8776330,13110,13110,13110,13110,0
20241024,142900,8776330,13110,13110,13110,13110,0
20241024,142800,8776330,13110,13110,13110,13110,0
20241024,142700,8776330,13110,13110,13110,13110,0
20241024,142600,8776330,13110,13110,13110,13110,0
20241024,142500,8776330,13110,13110,13110,13110,0
20241024,142400,8776330,13110,13110,13110,13110,0
20241024,142300,8776330,13110,13110,13110,13110,0
20241024,142200,8776330,13110,13110,13110,13110,0
20241024,142100,8776330,13110,13110,13110,13110,0
20241024,142000,8776330,13110,13110,13110,13110,0
20241024,141900,8776330,13110,13110,13110,13110,0
20241024,141800,8776330,13110,13110,13110,13110,0
20241024,141700,8776330,13110,13110,13110,13110,0
20241024,141600,8776330,13110,13110,13110,13110,0
20241024,141500,8776330,13110,13110,13110,13110,0
20241024,141400,8776330,13110,13110,13110,13110,0
20241024,141300,8776330,13110,13110,13110,13110,0
20241024,141200,8776330,13110,13110,13110,13110,0
20241024,141100,8776330,13110,13110,13110,13110,0
20241024,141000,8776330,13110,13110,13110,13110,0
20241024,140900,8776330,13110,13110,13110,13110,0
20241024,140800,8776330,13110,13110,13110,13110,0
20241024,140700,8776330,13110,13110,13110,13110,0
20241024,140600,8776330,13110,13110,13110,13110,0
20241024,140500,8776330,13110,13110,13110,13110,0
20241024,140400,8776330,13110,13110,13110,13110,0
20241024,140300,8776330,13110,13110,13110,13110,0
20241024,140200,8776330,13110,13110,13110,13110,0
20241024,140100,8776330,13110,13110,13110,13110,0
20241024,140000,8776330,13110,13110,13110,13110,0
20241024,135900,8776330,13110,13110,13110,13110,0
20241024,135800,8776330,13110,13110,13110,13110,0
20241024,135700,8776330,13110,13110,13110,13110,0
20241024,135600,8776330,13110,13110,13110,13110,0
20241024,135500,8776330,13110,13110,13110,13110,0
20241024,135400,8776330,13110,13110,13110,13110,0
20241024,135300,8776330,13110,13110,13110,13110,0
20241024,135200,8776330,13110,13110,13110,13110,0
20241024,135100,8776330,13110,13110,13110,13110,0
20241024,135000,8776330,13110,13110,13110,13110,0
20241024,134900,8776330,13110,13110,13110,13110,10
20241024,134800,8645230,12700,12700,12700,12700,0
20241024,134700,8645230,12700,12700,12700,12700,0
20241024,134600,8645230,12700,12700,12700,12700,0
20241024,134500,8645230,12700,12700,12700,12700,0
20241024,134400,8645230,12700,12700,12700,12700,0
20241024,134300,8645230,12700,12700,12700,12700,0
20241024,134200,8645230,12700,12700,12700,12700,0
20241024,134100,8645230,12700,12700,12700,12700,0
20241024,134000,8645230,12700,12700,12700,12700,0
20241024,133900,8645230,12700,12700,12700,12700,0
20241024,133800,8645230,12700,12700,12700,12700,0
20241024,133700,8645230,12700,12700,12700,12700,0
20241024,133600,8645230,12700,12700,12700,12700,0
20241024,133500,8645230,12700,12700,12700,12700,0
20241024,133400,8645230,12700,12700,12700,12700,0
20241024,133300,8645230,12700,12700,12700,12700,0
20241024,133200,8645230,12700,12700,12700,12700,0
20241024,133100,8645230,12700,12700,12700,12700,0
20241024,133000,8645230,12700,12700,12700,12700,0
20241024,132900,8645230,12700,12700,12700,12700,0
20241024,132800,8645230,12700,12700,12700,12700,0
20241024,132700,8645230,12700,12700,12700,12700,0
20241024,132600,8645230,12700,12700,12700,12700,0
20241024,132500,8645230,12700,12700,12700,12700,0
20241024,132400,8645230,12700,12700,12700,12700,0
20241024,132300,8645230,12700,12700,12700,12700,120
20241024,132200,7121230,12700,12700,12700,12700,0
20241024,132100,7121230,12700,12700,12700,12700,0
20241024,132000,7121230,12700,12700,12700,12700,0
20241024,131900,7121230,12700,12700,12700,12700,100
20241024,131800,5851230,12800,12800,12800,12800,0
20241024,131700,5851230,12800,12800,12800,12800,0
20241024,131600,5851230,12800,12800,12800,12800,0
20241024,131500,5851230,12800,12800,12800,12800,0
20241024,131400,5851230,12800,12800,12800,12800,0
20241024,131300,5851230,12800,12800,12800,12800,0
20241024,131200,5851230,12800,12800,12800,12800,0
20241024,131100,5851230,12800,12800,12800,12800,0
20241024,131000,5851230,12800,12800,12800,12800,0
20241024,130900,5851230,12800,12800,12800,12800,0
20241024,130800,5851230,12800,12800,12800,12800,1
20241024,130700,5838430,12700,12700,12700,12700,0
20241024,130600,5838430,12700,12700,12700,12700,0
20241024,130500,5838430,12700,12700,12700,12700,0
20241024,130400,5838430,12700,12700,12700,12700,0
20241024,130300,5838430,12700,12700,12700,12700,0
20241024,130200,5838430,12700,12700,12700,12700,0
20241024,130100,5838430,12700,12700,12700,12700,0
20241024,130000,5838430,12700,12700,12700,12700,0
20241024,125900,5838430,12700,12700,12700,12700,0
20241024,125800,5838430,12700,12700,12700,12700,0
20241024,125700,5838430,12700,12700,12700,12700,0
20241024,125600,5838430,12700,12700,12700,12700,0
20241024,125500,5838430,12700,12700,12700,12700,0
20241024,125400,5838430,12700,12700,12700,12700,0
20241024,125300,5838430,12700,12700,12700,12700,0
20241024,125200,5838430,12700,12700,12700,12700,0
20241024,125100,5838430,12700,12700,12700,12700,0
20241024,125000,5838430,12700,12700,12700,12700,0
20241024,124900,5838430,12700,12700,12700,12700,0
20241024,124800,5838430,12700,12700,12700,12700,0
20241024,124700,5838430,12700,12700,12700,12700,0
20241024,124600,5838430,12700,12700,12700,12700,0
20241024,124500,5838430,12700,12700,12700,12700,0
20241024,124400,5838430,12700,12700,12700,12700,0
20241024,124300,5838430,12700,12700,12700,12700,0
20241024,124200,5838430,12700,12700,12700,12700,0
20241024,124100,5838430,12700,12700,12700,12700,0
20241024,124000,5838430,12700,12700,12700,12700,0
20241024,123900,5838430,12700,12700,12700,12700,0
20241024,123800,5838430,12700,12700,12700,12700,0
20241024,123700,5838430,12700,12700,12700,12700,0
20241024,123600,5838430,12700,12700,12700,12700,0
20241024,123500,5838430,12700,12700,12700,12700,0
20241024,123400,5838430,12700,12700,12700,12700,0
20241024,123300,5838430,12700,12700,12700,12700,0
20241024,123200,5838430,12700,12700,12700,12700,0
20241024,123100,5838430,12700,12700,12700,12700,0
20241024,123000,5838430,12700,12700,12700,12700,0
20241024,122900,5838430,12700,12700,12700,12700,0
20241024,122800,5838430,12700,12700,12700,12700,0
20241024,122700,5838430,12700,12700,12700,12700,0
20241024,122600,5838430,12700,12700,12700,12700,0
20241024,122500,5838430,12700,12700,12700,12700,0
20241024,122400,5838430,12700,12700,12700,12700,0
20241024,122300,5838430,12700,12700,12700,12700,0
20241024,122200,5838430,12700,12700,12700,12700,0
20241024,122100,5838430,12700,12700,12700,12700,0
20241024,122000,5838430,12700,12700,12700,12700,0
20241024,121900,5838430,12700,12700,12700,12700,0
20241024,121800,5838430,12700,12700,12700,12700,0
20241024,121700,5838430,12700,12700,12700,12700,0
20241024,121600,5838430,12700,12700,12700,12700,0
20241024,121500,5838430,12700,12700,12700,12700,0
20241024,121400,5838430,12700,12700,12700,12700,0
20241024,121300,5838430,12700,12700,12700,12700,247
20241024,121200,2701530,12800,12800,12800,12800,0
20241024,121100,2701530,12800,12800,12800,12800,0
20241024,121000,2701530,12800,12800,12800,12800,0
20241024,120900,2701530,12800,12800,12800,12800,0
20241024,120800,2701530,12800,12800,12800,12800,1
20241024,120700,2688730,13150,13150,13150,13150,1
20241024,120600,2675580,12800,12800,12800,12800,0
20241024,120500,2675580,12800,12800,12800,12800,0
20241024,120400,2675580,12800,12800,12800,12800,0
20241024,120300,2675580,12800,12800,12800,12800,0
20241024,120200,2675580,12800,12800,12800,12800,0
20241024,120100,2675580,12800,12800,12800,12800,0
20241024,120000,2675580,12800,12800,12800,12800,0
20241024,115900,2675580,12800,12800,12800,12800,0
20241024,115800,2675580,12800,12800,12800,12800,0
20241024,115700,2675580,12800,12800,12800,12800,0
20241024,115600,2675580,12800,12800,12800,12800,0
20241024,115500,2675580,12800,12800,12800,12800,0
20241024,115400,2675580,12800,12800,12800,12800,0
20241024,115300,2675580,12800,12800,12800,12800,0
20241024,115200,2675580,12800,12800,12800,12800,0
20241024,115100,2675580,12800,12800,12800,12800,0
20241024,115000,2675580,12800,12800,12800,12800,0
20241024,114900,2675580,12800,12800,12800,12800,0
20241024,114800,2675580,12800,12800,12800,12800,0
20241024,114700,2675580,12800,12800,12800,12800,0
20241024,114600,2675580,12800,12800,12800,12800,0
20241024,114500,2675580,12800,12800,12800,12800,0
20241024,114400,2675580,12800,12800,12800,12800,0
20241024,114300,2675580,12800,12800,12800,12800,0
20241024,114200,2675580,12800,12800,12800,12800,0
20241024,114100,2675580,12800,12800,12800,12800,0
20241024,114000,2675580,12800,12800,12800,12800,0
20241024,113900,2675580,12800,12800,12800,12800,0
20241024,113800,2675580,12800,12800,12800,12800,0
20241024,113700,2675580,12800,12800,12800,12800,0
20241024,113600,2675580,12800,12800,12800,12800,0
20241024,113500,2675580,12800,12800,12800,12800,8
20241024,113400,2573180,12800,12800,12800,12800,100
20241024,113300,1293180,12800,12800,12800,12800,0
20241024,113200,1293180,12800,12800,12800,12800,0
20241024,113100,1293180,12800,12800,12800,12800,0
20241024,113000,1293180,12800,12800,12800,12800,0
20241024,112900,1293180,12800,12800,12800,12800,0
20241024,112800,1293180,12800,12800,12800,12800,0
20241024,112700,1293180,12800,12800,12800,12800,0
20241024,112600,1293180,12800,12800,12800,12800,0
20241024,112500,1293180,12800,12800,12800,12800,0
20241024,112400,1293180,12800,12800,12800,12800,0
20241024,112300,1293180,12800,12800,12800,12800,0
20241024,112200,1293180,12800,12800,12800,12800,0
20241024,112100,1293180,12800,12800,12800,12800,0
20241024,112000,1293180,12800,12800,12800,12800,0
20241024,111900,1293180,12800,12800,12800,12800,0
20241024,111800,1293180,12800,12800,12800,12800,100
20241024,111700,13180,13180,13180,13180,13180,0
20241024,111600,13180,13180,13180,13180,13180,0
20241024,111500,13180,13180,13180,13180,13180,0
20241024,111400,13180,13180,13180,13180,13180,0
20241024,111300,13180,13180,13180,13180,13180,0
20241024,111200,13180,13180,13180,13180,13180,0
20241024,111100,13180,13180,13180,13180,13180,0
20241024,111000,13180,13180,13180,13180,13180,0
20241024,110900,13180,13180,13180,13180,13180,0
20241024,110800,13180,13180,13180,13180,13180,0
20241024,110700,13180,13180,13180,13180,13180,0
20241024,110600,13180,13180,13180,13180,13180,0
20241024,110500,13180,13180,13180,13180,13180,0
20241024,110400,13180,13180,13180,13180,13180,0
20241024,110300,13180,13180,13180,13180,13180,0
20241024,110200,13180,13180,13180,13180,13180,0
20241024,110100,13180,13180,13180,13180,13180,0
20241024,110000,13180,13180,13180,13180,13180,0
20241024,105900,13180,13180,13180,13180,13180,0
20241024,105800,13180,13180,13180,13180,13180,0
20241024,105700,13180,13180,13180,13180,13180,0
20241024,105600,13180,13180,13180,13180,13180,0
20241024,105500,13180,13180,13180,13180,13180,0
20241024,105400,13180,13180,13180,13180,13180,0
20241024,105300,13180,13180,13180,13180,13180,0
20241024,105200,13180,13180,13180,13180,13180,0
20241024,105100,13180,13180,13180,13180,13180,0
20241024,105000,13180,13180,13180,13180,13180,0
20241024,104900,13180,13180,13180,13180,13180,0
20241024,104800,13180,13180,13180,13180,13180,0
20241024,104700,13180,13180,13180,13180,13180,0
20241024,104600,13180,13180,13180,13180,13180,0
20241024,104500,13180,13180,13180,13180,13180,0
20241024,104400,13180,13180,13180,13180,13180,0
20241024,104300,13180,13180,13180,13180,13180,0
20241024,104200,13180,13180,13180,13180,13180,1
20241024,104100,0,13000,13000,13000,13000,0
20241024,104000,0,13000,13000,13000,13000,0
20241024,103900,0,13000,13000,13000,13000,0
20241024,103800,0,13000,13000,13000,13000,0
20241024,103700,0,13000,13000,13000,13000,0
20241024,103600,0,13000,13000,13000,13000,0
20241024,103500,0,13000,13000,13000,13000,0
20241024,103400,0,13000,13000,13000,13000,0
20241024,103300,0,13000,13000,13000,13000,0
20241024,103200,0,13000,13000,13000,13000,0
20241024,103100,0,13000,13000,13000,13000,0
20241024,103000,0,13000,13000,13000,13000,0
20241024,102900,0,13000,13000,13000,13000,0
20241024,102800,0,13000,13000,13000,13000,0
20241024,102700,0,13000,13000,13000,13000,0
20241024,102600,0,13000,13000,13000,13000,0
20241024,102500,0,13000,13000,13000,13000,0
20241024,102400,0,13000,13000,13000,13000,0
20241024,102300,0,13000,13000,13000,13000,0
20241024,102200,0,13000,13000,13000,13000,0
20241024,102100,0,13000,13000,13000,13000,0
20241024,102000,0,13000,13000,13000,13000,0
20241024,101900,0,13000,13000,13000,13000,0
20241024,101800,0,13000,13000,13000,13000,0
20241024,101700,0,13000,13000,13000,13000,0
20241024,101600,0,13000,13000,13000,13000,0
20241024,101500,0,13000,13000,13000,13000,0
20241024,101400,0,13000,13000,13000,13000,0
20241024,101300,0,13000,13000,13000,13000,0
20241024,101200,0,13000,13000,13000,13000,0
20241024,101100,0,13000,13000,13000,13000,0
20241024,101000,0,13000,13000,13000,13000,0
20241024,100900,0,13000,13000,13000,13000,0
20241024,100800,0,13000,13000,13000,13000,0
20241024,100700,0,13000,13000,13000,13000,0
20241024,100600,0,13000,13000,13000,13000,0
20241024,100500,0,13000,13000,13000,13000,0
20241024,100400,0,13000,13000,13000,13000,0
20241024,100300,0,13000,13000,13000,13000,0
20241024,100200,0,13000,13000,13000,13000,0
20241024,100100,0,13000,13000,13000,13000,0
20241024,100000,0,13000,13000,13000,13000,0
20241024,095900,0,13000,13000,13000,13000,0
20241024,095800,0,13000,13000,13000,13000,0
20241024,095700,0,13000,13000,13000,13000,0
20241024,095600,0,13000,13000,13000,13000,0
20241024,095500,0,13000,13000,13000,13000,0
20241024,095400,0,13000,13000,13000,13000,0
20241024,095300,0,13000,13000,13000,13000,0
20241024,095200,0,13000,13000,13000,13000,0
20241024,095100,0,13000,13000,13000,13000,0
20241024,095000,0,13000,13000,13000,13000,0
20241024,094900,0,13000,13000,13000,13000,0
20241024,094800,0,13000,13000,13000,13000,0
20241024,094700,0,13000,13000,13000,13000,0
20241024,094600,0,13000,13000,13000,13000,0
20241024,094500,0,13000,13000,13000,13000,0
20241024,094400,0,13000,13000,13000,13000,0
20241024,094300,0,13000,13000,13000,13000,0
20241024,094200,0,13000,13000,13000,13000,0
20241024,094100,0,13000,13000,13000,13000,0
20241024,094000,0,13000,13000,13000,13000,0
20241024,093900,0,13000,13000,13000,13000,0
20241024,093800,0,13000,13000,13000,13000,0
20241024,093700,0,13000,13000,13000,13000,0
20241024,093600,0,13000,13000,13000,13000,0
20241024,093500,0,13000,13000,13000,13000,0
20241024,093400,0,13000,13000,13000,13000,0
20241024,093300,0,13000,13000,13000,13000,0
20241024,093200,0,13000,13000,13000,13000,0
20241024,093100,0,13000,13000,13000,13000,0
20241024,093000,0,13000,13000,13000,13000,0
20241024,092900,0,13000,13000,13000,13000,0
20241024,092800,0,13000,13000,13000,13000,0
20241024,092700,0,13000,13000,13000,13000,0
20241024,092600,0,13000,13000,13000,13000,0
20241024,092500,0,13000,13000,13000,13000,0
20241024,092400,0,13000,13000,13000,13000,0
20241024,092300,0,13000,13000,13000,13000,0
20241024,092200,0,13000,13000,13000,13000,0
20241024,092100,0,13000,13000,13000,13000,0
20241024,092000,0,13000,13000,13000,13000,0
20241024,091900,0,13000,13000,13000,13000,0
20241024,091800,0,13000,13000,13000,13000,0
20241024,091700,0,13000,13000,13000,13000,0
20241024,091600,0,13000,13000,13000,13000,0
20241024,091500,0,13000,13000,13000,13000,0
20241024,091400,0,13000,13000,13000,13000,0
20241024,091300,0,13000,13000,13000,13000,0
20241024,091200,0,13000,13000,13000,13000,0
20241024,091100,0,13000,13000,13000,13000,0
20241024,091000,0,13000,13000,13000,13000,0
20241024,090900,0,13000,13000,13000,13000,0
20241024,090800,0,13000,13000,13000,13000,0
20241024,090700,0,13000,13000,13000,13000,0
20241024,090600,0,13000,13000,13000,13000,0
20241024,090500,0,13000,13000,13000,13000,0
20241024,090400,0,13000,13000,13000,13000,0
20241024,090300,0,13000,13000,13000,13000,0
20241024,090200,0,13000,13000,13000,13000,0
20241024,090100,0,13000,13000,13000,13000,0
20241024,090000,0,13000,13000,13000,13000,0