KissMeData/469900/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,214800,5851990,2080,2080,2080,2080,1
20241024,214700,5851990,2080,2080,2080,2080,0
20241024,214600,5851990,2080,2080,2080,2080,0
20241024,214500,5851990,2080,2080,2080,2080,0
20241024,214400,5851990,2080,2080,2080,2080,0
20241024,214300,5851990,2080,2080,2080,2080,0
20241024,214200,5851990,2080,2080,2080,2080,0
20241024,214100,5851990,2080,2080,2080,2080,0
20241024,214000,5851990,2080,2080,2080,2080,0
20241024,213900,5851990,2080,2080,2080,2080,0
20241024,213800,5851990,2080,2080,2080,2080,0
20241024,213700,5851990,2080,2080,2080,2080,0
20241024,213600,5851990,2080,2080,2080,2080,0
20241024,213500,5851990,2080,2080,2080,2080,0
20241024,213400,5851990,2080,2080,2080,2080,0
20241024,213300,5851990,2080,2080,2080,2080,0
20241024,213200,5851990,2080,2080,2080,2080,0
20241024,213100,5851990,2080,2080,2080,2080,0
20241024,213000,5851990,2080,2080,2080,2080,0
20241024,212900,5851990,2080,2080,2080,2080,0
20241024,212800,5851990,2080,2080,2080,2080,0
20241024,212700,5851990,2080,2080,2080,2080,0
20241024,212600,5851990,2080,2080,2080,2080,0
20241024,212500,5851990,2080,2080,2080,2080,0
20241024,212400,5851990,2080,2080,2080,2080,0
20241024,212300,5851990,2080,2080,2080,2080,0
20241024,212200,5851990,2080,2080,2080,2080,0
20241024,212100,5851990,2080,2080,2080,2080,0
20241024,212000,5851990,2080,2080,2080,2080,0
20241024,211900,5851990,2080,2080,2080,2080,0
20241024,211800,5851990,2080,2080,2080,2080,1
20241024,211700,5851990,2080,2080,2080,2080,0
20241024,211600,5851990,2080,2080,2080,2080,0
20241024,211500,5851990,2080,2080,2080,2080,0
20241024,211400,5851990,2080,2080,2080,2080,0
20241024,211300,5851990,2080,2080,2080,2080,0
20241024,211200,5851990,2080,2080,2080,2080,0
20241024,211100,5851990,2080,2080,2080,2080,0
20241024,211000,5851990,2080,2080,2080,2080,0
20241024,210900,5851990,2080,2080,2080,2080,0
20241024,210800,5851990,2080,2080,2080,2080,0
20241024,210700,5851990,2080,2080,2080,2080,0
20241024,210600,5851990,2080,2080,2080,2080,0
20241024,210500,5851990,2080,2080,2080,2080,0
20241024,210400,5851990,2080,2080,2080,2080,0
20241024,210300,5851990,2080,2080,2080,2080,0
20241024,210200,5851990,2080,2080,2080,2080,0
20241024,210100,5851990,2080,2080,2080,2080,0
20241024,210000,5851990,2080,2080,2080,2080,0
20241024,205900,5851990,2080,2080,2080,2080,0
20241024,205800,5851990,2080,2080,2080,2080,0
20241024,205700,5851990,2080,2080,2080,2080,0
20241024,205600,5851990,2080,2080,2080,2080,0
20241024,205500,5851990,2080,2080,2080,2080,0
20241024,205400,5851990,2080,2080,2080,2080,0
20241024,205300,5851990,2080,2080,2080,2080,0
20241024,205200,5851990,2080,2080,2080,2080,0
20241024,205100,5851990,2080,2080,2080,2080,0
20241024,205000,5851990,2080,2080,2080,2080,0
20241024,204900,5851990,2080,2080,2080,2080,0
20241024,204800,5851990,2080,2080,2080,2080,1
20241024,204700,5851990,2080,2080,2080,2080,0
20241024,204600,5851990,2080,2080,2080,2080,0
20241024,204500,5851990,2080,2080,2080,2080,0
20241024,204400,5851990,2080,2080,2080,2080,0
20241024,204300,5851990,2080,2080,2080,2080,0
20241024,204200,5851990,2080,2080,2080,2080,0
20241024,204100,5851990,2080,2080,2080,2080,0
20241024,204000,5851990,2080,2080,2080,2080,0
20241024,203900,5851990,2080,2080,2080,2080,0
20241024,203800,5851990,2080,2080,2080,2080,0
20241024,203700,5851990,2080,2080,2080,2080,0
20241024,203600,5851990,2080,2080,2080,2080,0
20241024,203500,5851990,2080,2080,2080,2080,0
20241024,203400,5851990,2080,2080,2080,2080,0
20241024,203300,5851990,2080,2080,2080,2080,0
20241024,203200,5851990,2080,2080,2080,2080,0
20241024,203100,5851990,2080,2080,2080,2080,0
20241024,203000,5851990,2080,2080,2080,2080,0
20241024,202900,5851990,2080,2080,2080,2080,0
20241024,202800,5851990,2080,2080,2080,2080,0
20241024,202700,5851990,2080,2080,2080,2080,0
20241024,202600,5851990,2080,2080,2080,2080,0
20241024,202500,5851990,2080,2080,2080,2080,0
20241024,202400,5851990,2080,2080,2080,2080,0
20241024,202300,5851990,2080,2080,2080,2080,0
20241024,202200,5851990,2080,2080,2080,2080,0
20241024,202100,5851990,2080,2080,2080,2080,0
20241024,202000,5851990,2080,2080,2080,2080,0
20241024,201900,5851990,2080,2080,2080,2080,0
20241024,201800,5851990,2080,2080,2080,2080,1
20241024,201700,5851990,2080,2080,2080,2080,0
20241024,201600,5851990,2080,2080,2080,2080,0
20241024,201500,5851990,2080,2080,2080,2080,0
20241024,201400,5851990,2080,2080,2080,2080,0
20241024,201300,5851990,2080,2080,2080,2080,0
20241024,201200,5851990,2080,2080,2080,2080,0
20241024,201100,5851990,2080,2080,2080,2080,0
20241024,201000,5851990,2080,2080,2080,2080,0
20241024,200900,5851990,2080,2080,2080,2080,0
20241024,200800,5851990,2080,2080,2080,2080,0
20241024,200700,5851990,2080,2080,2080,2080,0
20241024,200600,5851990,2080,2080,2080,2080,0
20241024,200500,5851990,2080,2080,2080,2080,0
20241024,200400,5851990,2080,2080,2080,2080,0
20241024,200300,5851990,2080,2080,2080,2080,0
20241024,200200,5851990,2080,2080,2080,2080,0
20241024,200100,5851990,2080,2080,2080,2080,0
20241024,200000,5851990,2080,2080,2080,2080,0
20241024,195900,5851990,2080,2080,2080,2080,0
20241024,195800,5851990,2080,2080,2080,2080,0
20241024,195700,5851990,2080,2080,2080,2080,0
20241024,195600,5851990,2080,2080,2080,2080,0
20241024,195500,5851990,2080,2080,2080,2080,0
20241024,195400,5851990,2080,2080,2080,2080,0
20241024,195300,5851990,2080,2080,2080,2080,0
20241024,195200,5851990,2080,2080,2080,2080,0
20241024,195100,5851990,2080,2080,2080,2080,0
20241024,195000,5851990,2080,2080,2080,2080,0
20241024,194900,5851990,2080,2080,2080,2080,0
20241024,194800,5851990,2080,2080,2080,2080,1
20241024,194700,5851990,2080,2080,2080,2080,0
20241024,194600,5851990,2080,2080,2080,2080,0
20241024,194500,5851990,2080,2080,2080,2080,0
20241024,194400,5851990,2080,2080,2080,2080,0
20241024,194300,5851990,2080,2080,2080,2080,0
20241024,194200,5851990,2080,2080,2080,2080,0
20241024,194100,5851990,2080,2080,2080,2080,0
20241024,194000,5851990,2080,2080,2080,2080,0
20241024,193900,5851990,2080,2080,2080,2080,0
20241024,193800,5851990,2080,2080,2080,2080,0
20241024,193700,5851990,2080,2080,2080,2080,0
20241024,193600,5851990,2080,2080,2080,2080,0
20241024,193500,5851990,2080,2080,2080,2080,0
20241024,193400,5851990,2080,2080,2080,2080,0
20241024,193300,5851990,2080,2080,2080,2080,0
20241024,193200,5851990,2080,2080,2080,2080,0
20241024,193100,5851990,2080,2080,2080,2080,0
20241024,193000,5851990,2080,2080,2080,2080,0
20241024,192900,5851990,2080,2080,2080,2080,0
20241024,192800,5851990,2080,2080,2080,2080,0
20241024,192700,5851990,2080,2080,2080,2080,0
20241024,192600,5851990,2080,2080,2080,2080,0
20241024,192500,5851990,2080,2080,2080,2080,0
20241024,192400,5851990,2080,2080,2080,2080,0
20241024,192300,5851990,2080,2080,2080,2080,0
20241024,192200,5851990,2080,2080,2080,2080,0
20241024,192100,5851990,2080,2080,2080,2080,0
20241024,192000,5851990,2080,2080,2080,2080,0
20241024,191900,5851990,2080,2080,2080,2080,0
20241024,191800,5851990,2080,2080,2080,2080,1
20241024,191700,5851990,2080,2080,2080,2080,0
20241024,191600,5851990,2080,2080,2080,2080,0
20241024,191500,5851990,2080,2080,2080,2080,0
20241024,191400,5851990,2080,2080,2080,2080,0
20241024,191300,5851990,2080,2080,2080,2080,0
20241024,191200,5851990,2080,2080,2080,2080,0
20241024,191100,5851990,2080,2080,2080,2080,0
20241024,191000,5851990,2080,2080,2080,2080,0
20241024,190900,5851990,2080,2080,2080,2080,0
20241024,190800,5851990,2080,2080,2080,2080,0
20241024,190700,5851990,2080,2080,2080,2080,0
20241024,190600,5851990,2080,2080,2080,2080,0
20241024,190500,5851990,2080,2080,2080,2080,0
20241024,190400,5851990,2080,2080,2080,2080,0
20241024,190300,5851990,2080,2080,2080,2080,0
20241024,190200,5851990,2080,2080,2080,2080,0
20241024,190100,5851990,2080,2080,2080,2080,0
20241024,190000,5851990,2080,2080,2080,2080,0
20241024,185900,5851990,2080,2080,2080,2080,0
20241024,185800,5851990,2080,2080,2080,2080,0
20241024,185700,5851990,2080,2080,2080,2080,0
20241024,185600,5851990,2080,2080,2080,2080,0
20241024,185500,5851990,2080,2080,2080,2080,0
20241024,185400,5851990,2080,2080,2080,2080,0
20241024,185300,5851990,2080,2080,2080,2080,0
20241024,185200,5851990,2080,2080,2080,2080,0
20241024,185100,5851990,2080,2080,2080,2080,0
20241024,185000,5851990,2080,2080,2080,2080,0
20241024,184900,5851990,2080,2080,2080,2080,0
20241024,184800,5851990,2080,2080,2080,2080,1
20241024,184700,5851990,2080,2080,2080,2080,0
20241024,184600,5851990,2080,2080,2080,2080,0
20241024,184500,5851990,2080,2080,2080,2080,0
20241024,184400,5851990,2080,2080,2080,2080,0
20241024,184300,5851990,2080,2080,2080,2080,0
20241024,184200,5851990,2080,2080,2080,2080,0
20241024,184100,5851990,2080,2080,2080,2080,0
20241024,184000,5851990,2080,2080,2080,2080,0
20241024,183900,5851990,2080,2080,2080,2080,0
20241024,183800,5851990,2080,2080,2080,2080,0
20241024,183700,5851990,2080,2080,2080,2080,0
20241024,183600,5851990,2080,2080,2080,2080,0
20241024,183500,5851990,2080,2080,2080,2080,0
20241024,183400,5851990,2080,2080,2080,2080,0
20241024,183300,5851990,2080,2080,2080,2080,0
20241024,183200,5851990,2080,2080,2080,2080,0
20241024,183100,5851990,2080,2080,2080,2080,0
20241024,183000,5851990,2080,2080,2080,2080,0
20241024,182900,5851990,2080,2080,2080,2080,0
20241024,182800,5851990,2080,2080,2080,2080,0
20241024,182700,5851990,2080,2080,2080,2080,0
20241024,182600,5851990,2080,2080,2080,2080,0
20241024,182500,5851990,2080,2080,2080,2080,0
20241024,182400,5851990,2080,2080,2080,2080,0
20241024,182300,5851990,2080,2080,2080,2080,0
20241024,182200,5851990,2080,2080,2080,2080,0
20241024,182100,5851990,2080,2080,2080,2080,0
20241024,182000,5851990,2080,2080,2080,2080,0
20241024,181900,5851990,2080,2080,2080,2080,0
20241024,181800,5851990,2080,2080,2080,2080,1
20241024,181700,5851990,2080,2080,2080,2080,0
20241024,181600,5851990,2080,2080,2080,2080,0
20241024,181500,5851990,2080,2080,2080,2080,0
20241024,181400,5851990,2080,2080,2080,2080,0
20241024,181300,5851990,2080,2080,2080,2080,0
20241024,181200,5851990,2080,2080,2080,2080,0
20241024,181100,5851990,2080,2080,2080,2080,0
20241024,181000,5851990,2080,2080,2080,2080,0
20241024,180900,5851990,2080,2080,2080,2080,0
20241024,180800,5851990,2080,2080,2080,2080,0
20241024,180700,5851990,2080,2080,2080,2080,0
20241024,180600,5851990,2080,2080,2080,2080,0
20241024,180500,5851990,2080,2080,2080,2080,0
20241024,180400,5851990,2080,2080,2080,2080,0
20241024,180300,5851990,2080,2080,2080,2080,0
20241024,180200,5851990,2080,2080,2080,2080,0
20241024,180100,5851990,2080,2080,2080,2080,0
20241024,180000,5851990,2080,2080,2080,2080,0
20241024,175900,5851990,2080,2080,2080,2080,0
20241024,175800,5851990,2080,2080,2080,2080,0
20241024,175700,5851990,2080,2080,2080,2080,0
20241024,175600,5851990,2080,2080,2080,2080,0
20241024,175500,5851990,2080,2080,2080,2080,0
20241024,175400,5851990,2080,2080,2080,2080,0
20241024,175300,5851990,2080,2080,2080,2080,0
20241024,175200,5851990,2080,2080,2080,2080,0
20241024,175100,5851990,2080,2080,2080,2080,0
20241024,175000,5851990,2080,2080,2080,2080,0
20241024,174900,5851990,2080,2080,2080,2080,0
20241024,174800,5851990,2080,2080,2080,2080,1
20241024,174700,5851990,2080,2080,2080,2080,0
20241024,174600,5851990,2080,2080,2080,2080,0
20241024,174500,5851990,2080,2080,2080,2080,0
20241024,174400,5851990,2080,2080,2080,2080,0
20241024,174300,5851990,2080,2080,2080,2080,0
20241024,174200,5851990,2080,2080,2080,2080,0
20241024,174100,5851990,2080,2080,2080,2080,0
20241024,174000,5851990,2080,2080,2080,2080,0
20241024,173900,5851990,2080,2080,2080,2080,0
20241024,173800,5851990,2080,2080,2080,2080,0
20241024,173700,5851990,2080,2080,2080,2080,0
20241024,173600,5851990,2080,2080,2080,2080,0
20241024,173500,5851990,2080,2080,2080,2080,0
20241024,173400,5851990,2080,2080,2080,2080,0
20241024,173300,5851990,2080,2080,2080,2080,0
20241024,173200,5851990,2080,2080,2080,2080,0
20241024,173100,5851990,2080,2080,2080,2080,0
20241024,173000,5851990,2080,2080,2080,2080,0
20241024,172900,5851990,2080,2080,2080,2080,0
20241024,172800,5851990,2080,2080,2080,2080,0
20241024,172700,5851990,2080,2080,2080,2080,0
20241024,172600,5851990,2080,2080,2080,2080,0
20241024,172500,5851990,2080,2080,2080,2080,0
20241024,172400,5851990,2080,2080,2080,2080,0
20241024,172300,5851990,2080,2080,2080,2080,0
20241024,172200,5851990,2080,2080,2080,2080,0
20241024,172100,5851990,2080,2080,2080,2080,0
20241024,172000,5851990,2080,2080,2080,2080,0
20241024,171900,5851990,2080,2080,2080,2080,0
20241024,171800,5851990,2080,2080,2080,2080,1
20241024,171700,5851990,2080,2080,2080,2080,0
20241024,171600,5851990,2080,2080,2080,2080,0
20241024,171500,5851990,2080,2080,2080,2080,0
20241024,171400,5851990,2080,2080,2080,2080,0
20241024,171300,5851990,2080,2080,2080,2080,0
20241024,171200,5851990,2080,2080,2080,2080,0
20241024,171100,5851990,2080,2080,2080,2080,0
20241024,171000,5851990,2080,2080,2080,2080,0
20241024,170900,5851990,2080,2080,2080,2080,0
20241024,170800,5851990,2080,2080,2080,2080,0
20241024,170700,5851990,2080,2080,2080,2080,0
20241024,170600,5851990,2080,2080,2080,2080,0
20241024,170500,5851990,2080,2080,2080,2080,0
20241024,170400,5851990,2080,2080,2080,2080,0
20241024,170300,5851990,2080,2080,2080,2080,0
20241024,170200,5851990,2080,2080,2080,2080,0
20241024,170100,5851990,2080,2080,2080,2080,0
20241024,170000,5851990,2080,2080,2080,2080,0
20241024,165900,5851990,2080,2080,2080,2080,0
20241024,165800,5851990,2080,2080,2080,2080,0
20241024,165700,5851990,2080,2080,2080,2080,0
20241024,165600,5851990,2080,2080,2080,2080,0
20241024,165500,5851990,2080,2080,2080,2080,0
20241024,165400,5851990,2080,2080,2080,2080,0
20241024,165300,5851990,2080,2080,2080,2080,0
20241024,165200,5851990,2080,2080,2080,2080,0
20241024,165100,5851990,2080,2080,2080,2080,0
20241024,165000,5851990,2080,2080,2080,2080,0
20241024,164900,5851990,2080,2080,2080,2080,0
20241024,164800,5851990,2080,2080,2080,2080,1
20241024,164700,5851990,2080,2080,2080,2080,0
20241024,164600,5851990,2080,2080,2080,2080,0
20241024,164500,5851990,2080,2080,2080,2080,0
20241024,164400,5851990,2080,2080,2080,2080,0
20241024,164300,5851990,2080,2080,2080,2080,0
20241024,164200,5851990,2080,2080,2080,2080,0
20241024,164100,5851990,2080,2080,2080,2080,0
20241024,164000,5851990,2080,2080,2080,2080,0
20241024,163900,5851990,2080,2080,2080,2080,0
20241024,163800,5851990,2080,2080,2080,2080,0
20241024,163700,5851990,2080,2080,2080,2080,0
20241024,163600,5851990,2080,2080,2080,2080,0
20241024,163500,5851990,2080,2080,2080,2080,0
20241024,163400,5851990,2080,2080,2080,2080,0
20241024,163300,5851990,2080,2080,2080,2080,0
20241024,163200,5851990,2080,2080,2080,2080,0
20241024,163100,5851990,2080,2080,2080,2080,0
20241024,163000,5851990,2080,2080,2080,2080,0
20241024,162900,5851990,2080,2080,2080,2080,0
20241024,162800,5851990,2080,2080,2080,2080,0
20241024,162700,5851990,2080,2080,2080,2080,0
20241024,162600,5851990,2080,2080,2080,2080,0
20241024,162500,5851990,2080,2080,2080,2080,0
20241024,162400,5851990,2080,2080,2080,2080,0
20241024,162300,5851990,2080,2080,2080,2080,0
20241024,162200,5851990,2080,2080,2080,2080,0
20241024,162100,5851990,2080,2080,2080,2080,0
20241024,162000,5851990,2080,2080,2080,2080,0
20241024,161900,5851990,2080,2080,2080,2080,0
20241024,161800,5851990,2080,2080,2080,2080,1
20241024,161700,5851990,2080,2080,2080,2080,0
20241024,161600,5851990,2080,2080,2080,2080,0
20241024,161500,5851990,2080,2080,2080,2080,0
20241024,161400,5851990,2080,2080,2080,2080,0
20241024,161300,5851990,2080,2080,2080,2080,0
20241024,161200,5851990,2080,2080,2080,2080,0
20241024,161100,5851990,2080,2080,2080,2080,0
20241024,161000,5851990,2080,2080,2080,2080,0
20241024,160900,5851990,2080,2080,2080,2080,0
20241024,160800,5851990,2080,2080,2080,2080,0
20241024,160700,5851990,2080,2080,2080,2080,0
20241024,160600,5851990,2080,2080,2080,2080,0
20241024,160500,5851990,2080,2080,2080,2080,0
20241024,160400,5851990,2080,2080,2080,2080,0
20241024,160300,5851990,2080,2080,2080,2080,0
20241024,160200,5851990,2080,2080,2080,2080,0
20241024,160100,5851990,2080,2080,2080,2080,0
20241024,160000,5851990,2080,2080,2080,2080,0
20241024,155900,5851990,2080,2080,2080,2080,0
20241024,155800,5851990,2080,2080,2080,2080,0
20241024,155700,5851990,2080,2080,2080,2080,0
20241024,155600,5851990,2080,2080,2080,2080,0
20241024,155500,5851990,2080,2080,2080,2080,0
20241024,155400,5851990,2080,2080,2080,2080,0
20241024,155300,5851990,2080,2080,2080,2080,0
20241024,155200,5851990,2080,2080,2080,2080,0
20241024,155100,5851990,2080,2080,2080,2080,0
20241024,155000,5851990,2080,2080,2080,2080,0
20241024,154900,5851990,2080,2080,2080,2080,0
20241024,154800,5851990,2080,2080,2080,2080,1
20241024,154700,5851990,2080,2080,2080,2080,0
20241024,154600,5851990,2080,2080,2080,2080,0
20241024,154500,5851990,2080,2080,2080,2080,0
20241024,154400,5851990,2080,2080,2080,2080,0
20241024,154300,5851990,2080,2080,2080,2080,0
20241024,154200,5851990,2080,2080,2080,2080,0
20241024,154100,5851990,2080,2080,2080,2080,0
20241024,154000,5851990,2080,2080,2080,2080,0
20241024,153900,5851990,2080,2080,2080,2080,0
20241024,153800,5851990,2080,2080,2080,2080,0
20241024,153700,5851990,2080,2080,2080,2080,0
20241024,153600,5851990,2080,2080,2080,2080,0
20241024,153500,5851990,2080,2080,2080,2080,0
20241024,153400,5851990,2080,2080,2080,2080,0
20241024,153300,5851990,2080,2080,2080,2080,0
20241024,153200,5851990,2080,2080,2080,2080,0
20241024,153100,5851990,2080,2080,2080,2080,0
20241024,153000,5851990,2080,2080,2080,2080,0
20241024,152900,5851990,2080,2080,2080,2080,0
20241024,152800,5851990,2080,2080,2080,2080,0
20241024,152700,5851990,2080,2080,2080,2080,0
20241024,152600,5851990,2080,2080,2080,2080,0
20241024,152500,5851990,2080,2080,2080,2080,0
20241024,152400,5851990,2080,2080,2080,2080,0
20241024,152300,5851990,2080,2080,2080,2080,0
20241024,152200,5851990,2080,2080,2080,2080,0
20241024,152100,5851990,2080,2080,2080,2080,0
20241024,152000,5851990,2080,2080,2080,2080,0
20241024,151900,5851990,2080,2080,2080,2080,0
20241024,151800,5851990,2080,2080,2080,2080,0
20241024,151700,5851990,2080,2080,2080,2080,0
20241024,151600,5851990,2080,2080,2080,2080,0
20241024,151500,5851990,2080,2080,2080,2080,0
20241024,151400,5851990,2080,2080,2080,2080,0
20241024,151300,5851990,2080,2080,2080,2080,0
20241024,151200,5851990,2080,2080,2080,2080,0
20241024,151100,5851990,2080,2080,2080,2080,0
20241024,151000,5851990,2080,2080,2080,2080,0
20241024,150900,5851990,2080,2080,2080,2080,0
20241024,150800,5851990,2080,2080,2080,2080,0
20241024,150700,5851990,2080,2080,2080,2080,0
20241024,150600,5851990,2080,2080,2080,2080,0
20241024,150500,5851990,2080,2080,2080,2080,0
20241024,150400,5851990,2080,2080,2080,2080,0
20241024,150300,5851990,2080,2080,2080,2080,0
20241024,150200,5851990,2080,2080,2080,2080,0
20241024,150100,5851990,2080,2080,2080,2080,0
20241024,150000,5851990,2080,2080,2080,2080,0
20241024,145900,5851990,2080,2080,2080,2080,0
20241024,145800,5851990,2080,2080,2080,2080,0
20241024,145700,5851990,2080,2080,2080,2080,0
20241024,145600,5851990,2080,2080,2080,2080,0
20241024,145500,5851990,2080,2080,2080,2080,0
20241024,145400,5851990,2080,2080,2080,2080,0
20241024,145300,5851990,2080,2080,2080,2080,0
20241024,145200,5851990,2080,2080,2080,2080,0
20241024,145100,5851990,2080,2080,2080,2080,1
20241024,145000,5849910,2075,2075,2075,2075,0
20241024,144900,5849910,2075,2075,2075,2075,0
20241024,144800,5849910,2075,2075,2075,2075,0
20241024,144700,5849910,2075,2075,2075,2075,0
20241024,144600,5849910,2075,2075,2075,2075,0
20241024,144500,5849910,2075,2075,2075,2075,0
20241024,144400,5849910,2075,2075,2075,2075,0
20241024,144300,5849910,2075,2075,2075,2075,0
20241024,144200,5849910,2075,2075,2075,2075,0
20241024,144100,5849910,2075,2075,2075,2075,0
20241024,144000,5849910,2075,2075,2075,2075,0
20241024,143900,5849910,2075,2075,2075,2075,0
20241024,143800,5849910,2075,2075,2075,2075,0
20241024,143700,5849910,2075,2075,2075,2075,0
20241024,143600,5849910,2075,2075,2075,2075,0
20241024,143500,5849910,2075,2075,2075,2075,0
20241024,143400,5849910,2075,2075,2075,2075,0
20241024,143300,5849910,2075,2075,2075,2075,0
20241024,143200,5849910,2075,2075,2075,2075,0
20241024,143100,5849910,2075,2075,2075,2075,0
20241024,143000,5849910,2075,2075,2075,2075,0
20241024,142900,5849910,2075,2075,2075,2075,0
20241024,142800,5849910,2075,2075,2075,2075,0
20241024,142700,5849910,2075,2075,2075,2075,0
20241024,142600,5849910,2075,2075,2075,2075,0
20241024,142500,5849910,2075,2075,2075,2075,0
20241024,142400,5849910,2075,2075,2075,2075,0
20241024,142300,5849910,2075,2075,2075,2075,0
20241024,142200,5849910,2075,2075,2075,2075,0
20241024,142100,5849910,2075,2075,2075,2075,17
20241024,142000,5814635,2070,2070,2070,2070,0
20241024,141900,5814635,2070,2070,2070,2070,0
20241024,141800,5814635,2070,2070,2070,2070,0
20241024,141700,5814635,2070,2070,2070,2070,0
20241024,141600,5814635,2070,2070,2070,2070,0
20241024,141500,5814635,2070,2070,2070,2070,0
20241024,141400,5814635,2070,2070,2070,2070,0
20241024,141300,5814635,2070,2070,2070,2070,0
20241024,141200,5814635,2070,2070,2070,2070,0
20241024,141100,5814635,2070,2070,2070,2070,0
20241024,141000,5814635,2070,2070,2070,2070,0
20241024,140900,5814635,2070,2070,2070,2070,0
20241024,140800,5814635,2070,2070,2070,2070,0
20241024,140700,5814635,2070,2070,2070,2070,0
20241024,140600,5814635,2070,2070,2070,2070,0
20241024,140500,5814635,2070,2070,2070,2070,0
20241024,140400,5814635,2070,2070,2070,2070,0
20241024,140300,5814635,2070,2070,2070,2070,0
20241024,140200,5814635,2070,2070,2070,2070,0
20241024,140100,5814635,2070,2070,2070,2070,0
20241024,140000,5814635,2070,2070,2070,2070,0
20241024,135900,5814635,2070,2070,2070,2070,0
20241024,135800,5814635,2070,2070,2070,2070,0
20241024,135700,5814635,2070,2070,2070,2070,0
20241024,135600,5814635,2070,2070,2070,2070,0
20241024,135500,5814635,2070,2070,2070,2070,0
20241024,135400,5814635,2070,2070,2070,2070,0
20241024,135300,5814635,2070,2070,2070,2070,0
20241024,135200,5814635,2070,2070,2070,2070,0
20241024,135100,5814635,2070,2070,2070,2070,0
20241024,135000,5814635,2070,2070,2070,2070,0
20241024,134900,5814635,2070,2070,2070,2070,0
20241024,134800,5814635,2070,2070,2070,2070,0
20241024,134700,5814635,2070,2070,2070,2070,0
20241024,134600,5814635,2070,2070,2070,2070,6
20241024,134500,5802215,2070,2070,2070,2070,1168
20241024,134400,3384455,2070,2070,2070,2070,0
20241024,134300,3384455,2070,2070,2070,2070,0
20241024,134200,3384455,2070,2070,2070,2070,0
20241024,134100,3384455,2070,2070,2070,2070,0
20241024,134000,3384455,2070,2070,2070,2070,0
20241024,133900,3384455,2070,2070,2070,2070,0
20241024,133800,3384455,2070,2070,2070,2070,0
20241024,133700,3384455,2070,2070,2070,2070,0
20241024,133600,3384455,2070,2070,2070,2070,0
20241024,133500,3384455,2070,2070,2070,2070,0
20241024,133400,3384455,2070,2070,2070,2070,0
20241024,133300,3384455,2070,2070,2070,2070,0
20241024,133200,3384455,2070,2070,2070,2070,0
20241024,133100,3384455,2070,2070,2070,2070,0
20241024,133000,3384455,2070,2070,2070,2070,0
20241024,132900,3384455,2070,2070,2070,2070,0
20241024,132800,3384455,2070,2070,2070,2070,0
20241024,132700,3384455,2070,2070,2070,2070,0
20241024,132600,3384455,2070,2070,2070,2070,0
20241024,132500,3384455,2070,2070,2070,2070,0
20241024,132400,3384455,2070,2070,2070,2070,0
20241024,132300,3384455,2070,2070,2070,2070,0
20241024,132200,3384455,2070,2070,2070,2070,0
20241024,132100,3384455,2070,2070,2070,2070,0
20241024,132000,3384455,2070,2070,2070,2070,0
20241024,131900,3384455,2070,2070,2070,2070,0
20241024,131800,3384455,2070,2070,2070,2070,0
20241024,131700,3384455,2070,2070,2070,2070,6
20241024,131600,3372035,2075,2075,2075,2075,0
20241024,131500,3372035,2075,2075,2075,2075,0
20241024,131400,3372035,2075,2075,2075,2075,0
20241024,131300,3372035,2075,2075,2075,2075,0
20241024,131200,3372035,2075,2075,2075,2075,0
20241024,131100,3372035,2075,2075,2075,2075,0
20241024,131000,3372035,2075,2075,2075,2075,0
20241024,130900,3372035,2075,2075,2075,2075,0
20241024,130800,3372035,2075,2075,2075,2075,0
20241024,130700,3372035,2075,2075,2075,2075,0
20241024,130600,3372035,2075,2075,2075,2075,0
20241024,130500,3372035,2075,2075,2075,2075,0
20241024,130400,3372035,2075,2075,2075,2075,0
20241024,130300,3372035,2075,2075,2075,2075,0
20241024,130200,3372035,2075,2075,2075,2075,0
20241024,130100,3372035,2075,2075,2075,2075,0
20241024,130000,3372035,2075,2075,2075,2075,0
20241024,125900,3372035,2075,2075,2075,2075,0
20241024,125800,3372035,2075,2075,2075,2075,0
20241024,125700,3372035,2075,2075,2075,2075,0
20241024,125600,3372035,2075,2075,2075,2075,0
20241024,125500,3372035,2075,2075,2075,2075,0
20241024,125400,3372035,2075,2075,2075,2075,0
20241024,125300,3372035,2075,2075,2075,2075,0
20241024,125200,3372035,2075,2075,2075,2075,0
20241024,125100,3372035,2075,2075,2075,2075,0
20241024,125000,3372035,2075,2075,2075,2075,0
20241024,124900,3372035,2075,2075,2075,2075,0
20241024,124800,3372035,2075,2075,2075,2075,0
20241024,124700,3372035,2075,2075,2075,2075,0
20241024,124600,3372035,2075,2075,2075,2075,0
20241024,124500,3372035,2075,2075,2075,2075,0
20241024,124400,3372035,2075,2075,2075,2075,0
20241024,124300,3372035,2075,2075,2075,2075,0
20241024,124200,3372035,2075,2075,2075,2075,0
20241024,124100,3372035,2075,2075,2075,2075,189
20241024,124000,2979860,2075,2075,2075,2075,0
20241024,123900,2979860,2075,2075,2075,2075,0
20241024,123800,2979860,2075,2075,2075,2075,0
20241024,123700,2979860,2075,2075,2075,2075,0
20241024,123600,2979860,2075,2075,2075,2075,0
20241024,123500,2979860,2075,2075,2075,2075,0
20241024,123400,2979860,2075,2075,2075,2075,0
20241024,123300,2979860,2075,2075,2075,2075,0
20241024,123200,2979860,2075,2075,2075,2075,0
20241024,123100,2979860,2075,2075,2075,2075,0
20241024,123000,2979860,2075,2075,2075,2075,0
20241024,122900,2979860,2075,2075,2075,2075,0
20241024,122800,2979860,2075,2075,2075,2075,0
20241024,122700,2979860,2075,2075,2075,2075,0
20241024,122600,2979860,2075,2075,2075,2075,0
20241024,122500,2979860,2075,2075,2075,2075,0
20241024,122400,2979860,2075,2075,2075,2075,0
20241024,122300,2979860,2075,2075,2075,2075,0
20241024,122200,2979860,2075,2075,2075,2075,0
20241024,122100,2979860,2075,2075,2075,2075,0
20241024,122000,2979860,2075,2075,2075,2075,0
20241024,121900,2979860,2075,2075,2075,2075,0
20241024,121800,2979860,2075,2075,2075,2075,0
20241024,121700,2979860,2075,2075,2075,2075,0
20241024,121600,2979860,2075,2075,2075,2075,0
20241024,121500,2979860,2075,2075,2075,2075,0
20241024,121400,2979860,2075,2075,2075,2075,0
20241024,121300,2979860,2075,2075,2075,2075,0
20241024,121200,2979860,2075,2075,2075,2075,0
20241024,121100,2979860,2075,2075,2075,2075,0
20241024,121000,2979860,2075,2075,2075,2075,0
20241024,120900,2979860,2075,2075,2075,2075,0
20241024,120800,2979860,2075,2075,2075,2075,0
20241024,120700,2979860,2075,2075,2075,2075,0
20241024,120600,2979860,2075,2075,2075,2075,0
20241024,120500,2979860,2075,2075,2075,2075,0
20241024,120400,2979860,2075,2075,2075,2075,0
20241024,120300,2979860,2075,2075,2075,2075,900
20241024,120200,1112360,2075,2075,2075,2075,0
20241024,120100,1112360,2075,2075,2075,2075,0
20241024,120000,1112360,2075,2075,2075,2075,0
20241024,115900,1112360,2075,2075,2075,2075,0
20241024,115800,1112360,2075,2075,2075,2075,0
20241024,115700,1112360,2075,2075,2075,2075,0
20241024,115600,1112360,2075,2075,2075,2075,0
20241024,115500,1112360,2075,2075,2075,2075,0
20241024,115400,1112360,2075,2075,2075,2075,0
20241024,115300,1112360,2075,2075,2075,2075,0
20241024,115200,1112360,2075,2075,2075,2075,0
20241024,115100,1112360,2075,2075,2075,2075,0
20241024,115000,1112360,2075,2075,2075,2075,0
20241024,114900,1112360,2075,2075,2075,2075,0
20241024,114800,1112360,2075,2075,2075,2075,0
20241024,114700,1112360,2075,2075,2075,2075,0
20241024,114600,1112360,2075,2075,2075,2075,0
20241024,114500,1112360,2075,2075,2075,2075,0
20241024,114400,1112360,2075,2075,2075,2075,0
20241024,114300,1112360,2075,2075,2075,2075,0
20241024,114200,1112360,2075,2075,2075,2075,504
20241024,114100,66560,2080,2080,2080,2080,0
20241024,114000,66560,2080,2080,2080,2080,0
20241024,113900,66560,2080,2080,2080,2080,0
20241024,113800,66560,2080,2080,2080,2080,0
20241024,113700,66560,2080,2080,2080,2080,0
20241024,113600,66560,2080,2080,2080,2080,0
20241024,113500,66560,2080,2080,2080,2080,0
20241024,113400,66560,2080,2080,2080,2080,0
20241024,113300,66560,2080,2080,2080,2080,0
20241024,113200,66560,2080,2080,2080,2080,0
20241024,113100,66560,2080,2080,2080,2080,0
20241024,113000,66560,2080,2080,2080,2080,0
20241024,112900,66560,2080,2080,2080,2080,0
20241024,112800,66560,2080,2080,2080,2080,0
20241024,112700,66560,2080,2080,2080,2080,0
20241024,112600,66560,2080,2080,2080,2080,0
20241024,112500,66560,2080,2080,2080,2080,0
20241024,112400,66560,2080,2080,2080,2080,0
20241024,112300,66560,2080,2080,2080,2080,0
20241024,112200,66560,2080,2080,2080,2080,0
20241024,112100,66560,2080,2080,2080,2080,0
20241024,112000,66560,2080,2080,2080,2080,0
20241024,111900,66560,2080,2080,2080,2080,0
20241024,111800,66560,2080,2080,2080,2080,0
20241024,111700,66560,2080,2080,2080,2080,0
20241024,111600,66560,2080,2080,2080,2080,7
20241024,111500,52000,2080,2080,2080,2080,0
20241024,111400,52000,2080,2080,2080,2080,0
20241024,111300,52000,2080,2080,2080,2080,0
20241024,111200,52000,2080,2080,2080,2080,0
20241024,111100,52000,2080,2080,2080,2080,0
20241024,111000,52000,2080,2080,2080,2080,0
20241024,110900,52000,2080,2080,2080,2080,0
20241024,110800,52000,2080,2080,2080,2080,0
20241024,110700,52000,2080,2080,2080,2080,0
20241024,110600,52000,2080,2080,2080,2080,0
20241024,110500,52000,2080,2080,2080,2080,0
20241024,110400,52000,2080,2080,2080,2080,0
20241024,110300,52000,2080,2080,2080,2080,0
20241024,110200,52000,2080,2080,2080,2080,0
20241024,110100,52000,2080,2080,2080,2080,0
20241024,110000,52000,2080,2080,2080,2080,0
20241024,105900,52000,2080,2080,2080,2080,0
20241024,105800,52000,2080,2080,2080,2080,0
20241024,105700,52000,2080,2080,2080,2080,0
20241024,105600,52000,2080,2080,2080,2080,0
20241024,105500,52000,2080,2080,2080,2080,0
20241024,105400,52000,2080,2080,2080,2080,0
20241024,105300,52000,2080,2080,2080,2080,0
20241024,105200,52000,2080,2080,2080,2080,0
20241024,105100,52000,2080,2080,2080,2080,0
20241024,105000,52000,2080,2080,2080,2080,0
20241024,104900,52000,2080,2080,2080,2080,0
20241024,104800,52000,2080,2080,2080,2080,0
20241024,104700,52000,2080,2080,2080,2080,0
20241024,104600,52000,2080,2080,2080,2080,0
20241024,104500,52000,2080,2080,2080,2080,0
20241024,104400,52000,2080,2080,2080,2080,0
20241024,104300,52000,2080,2080,2080,2080,0
20241024,104200,52000,2080,2080,2080,2080,0
20241024,104100,52000,2080,2080,2080,2080,0
20241024,104000,52000,2080,2080,2080,2080,0
20241024,103900,52000,2080,2080,2080,2080,0
20241024,103800,52000,2080,2080,2080,2080,0
20241024,103700,52000,2080,2080,2080,2080,0
20241024,103600,52000,2080,2080,2080,2080,0
20241024,103500,52000,2080,2080,2080,2080,0
20241024,103400,52000,2080,2080,2080,2080,0
20241024,103300,52000,2080,2080,2080,2080,0
20241024,103200,52000,2080,2080,2080,2080,0
20241024,103100,52000,2080,2080,2080,2080,0
20241024,103000,52000,2080,2080,2080,2080,0
20241024,102900,52000,2080,2080,2080,2080,0
20241024,102800,52000,2080,2080,2080,2080,0
20241024,102700,52000,2080,2080,2080,2080,0
20241024,102600,52000,2080,2080,2080,2080,0
20241024,102500,52000,2080,2080,2080,2080,0
20241024,102400,52000,2080,2080,2080,2080,0
20241024,102300,52000,2080,2080,2080,2080,0
20241024,102200,52000,2080,2080,2080,2080,0
20241024,102100,52000,2080,2080,2080,2080,0
20241024,102000,52000,2080,2080,2080,2080,0
20241024,101900,52000,2080,2080,2080,2080,0
20241024,101800,52000,2080,2080,2080,2080,0
20241024,101700,52000,2080,2080,2080,2080,0
20241024,101600,52000,2080,2080,2080,2080,0
20241024,101500,52000,2080,2080,2080,2080,0
20241024,101400,52000,2080,2080,2080,2080,0
20241024,101300,52000,2080,2080,2080,2080,0
20241024,101200,52000,2080,2080,2080,2080,0
20241024,101100,52000,2080,2080,2080,2080,0
20241024,101000,52000,2080,2080,2080,2080,0
20241024,100900,52000,2080,2080,2080,2080,0
20241024,100800,52000,2080,2080,2080,2080,0
20241024,100700,52000,2080,2080,2080,2080,0
20241024,100600,52000,2080,2080,2080,2080,0
20241024,100500,52000,2080,2080,2080,2080,0
20241024,100400,52000,2080,2080,2080,2080,0
20241024,100300,52000,2080,2080,2080,2080,0
20241024,100200,52000,2080,2080,2080,2080,0
20241024,100100,52000,2080,2080,2080,2080,0
20241024,100000,52000,2080,2080,2080,2080,0
20241024,095900,52000,2080,2080,2080,2080,0
20241024,095800,52000,2080,2080,2080,2080,0
20241024,095700,52000,2080,2080,2080,2080,0
20241024,095600,52000,2080,2080,2080,2080,0
20241024,095500,52000,2080,2080,2080,2080,0
20241024,095400,52000,2080,2080,2080,2080,0
20241024,095300,52000,2080,2080,2080,2080,0
20241024,095200,52000,2080,2080,2080,2080,0
20241024,095100,52000,2080,2080,2080,2080,0
20241024,095000,52000,2080,2080,2080,2080,0
20241024,094900,52000,2080,2080,2080,2080,0
20241024,094800,52000,2080,2080,2080,2080,0
20241024,094700,52000,2080,2080,2080,2080,0
20241024,094600,52000,2080,2080,2080,2080,0
20241024,094500,52000,2080,2080,2080,2080,0
20241024,094400,52000,2080,2080,2080,2080,0
20241024,094300,52000,2080,2080,2080,2080,0
20241024,094200,52000,2080,2080,2080,2080,0
20241024,094100,52000,2080,2080,2080,2080,5
20241024,094000,41600,2080,2080,2080,2080,0
20241024,093900,41600,2080,2080,2080,2080,0
20241024,093800,41600,2080,2080,2080,2080,0
20241024,093700,41600,2080,2080,2080,2080,0
20241024,093600,41600,2080,2080,2080,2080,0
20241024,093500,41600,2080,2080,2080,2080,0
20241024,093400,41600,2080,2080,2080,2080,0
20241024,093300,41600,2080,2080,2080,2080,0
20241024,093200,41600,2080,2080,2080,2080,0
20241024,093100,41600,2080,2080,2080,2080,0
20241024,093000,41600,2080,2080,2080,2080,0
20241024,092900,41600,2080,2080,2080,2080,20
20241024,092800,0,2080,2080,2080,2080,0
20241024,092700,0,2080,2080,2080,2080,0
20241024,092600,0,2080,2080,2080,2080,0
20241024,092500,0,2080,2080,2080,2080,0
20241024,092400,0,2080,2080,2080,2080,0
20241024,092300,0,2080,2080,2080,2080,0
20241024,092200,0,2080,2080,2080,2080,0
20241024,092100,0,2080,2080,2080,2080,0
20241024,092000,0,2080,2080,2080,2080,0
20241024,091900,0,2080,2080,2080,2080,0
20241024,091800,0,2080,2080,2080,2080,0
20241024,091700,0,2080,2080,2080,2080,0
20241024,091600,0,2080,2080,2080,2080,0
20241024,091500,0,2080,2080,2080,2080,0
20241024,091400,0,2080,2080,2080,2080,0
20241024,091300,0,2080,2080,2080,2080,0
20241024,091200,0,2080,2080,2080,2080,0
20241024,091100,0,2080,2080,2080,2080,0
20241024,091000,0,2080,2080,2080,2080,0
20241024,090900,0,2080,2080,2080,2080,0
20241024,090800,0,2080,2080,2080,2080,0
20241024,090700,0,2080,2080,2080,2080,0
20241024,090600,0,2080,2080,2080,2080,0
20241024,090500,0,2080,2080,2080,2080,0
20241024,090400,0,2080,2080,2080,2080,0
20241024,090300,0,2080,2080,2080,2080,0
20241024,090200,0,2080,2080,2080,2080,0
20241024,090100,0,2080,2080,2080,2080,0
20241024,090000,0,2080,2080,2080,2080,0