KissMeData/465320/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,213800,6133190,2170,2170,2170,2170,2
20241104,213700,6133190,2170,2170,2170,2170,0
20241104,213600,6133190,2170,2170,2170,2170,0
20241104,213500,6133190,2170,2170,2170,2170,0
20241104,213400,6133190,2170,2170,2170,2170,0
20241104,213300,6133190,2170,2170,2170,2170,0
20241104,213200,6133190,2170,2170,2170,2170,0
20241104,213100,6133190,2170,2170,2170,2170,0
20241104,213000,6133190,2170,2170,2170,2170,0
20241104,212900,6133190,2170,2170,2170,2170,0
20241104,212800,6133190,2170,2170,2170,2170,0
20241104,212700,6133190,2170,2170,2170,2170,0
20241104,212600,6133190,2170,2170,2170,2170,0
20241104,212500,6133190,2170,2170,2170,2170,0
20241104,212400,6133190,2170,2170,2170,2170,0
20241104,212300,6133190,2170,2170,2170,2170,0
20241104,212200,6133190,2170,2170,2170,2170,0
20241104,212100,6133190,2170,2170,2170,2170,0
20241104,212000,6133190,2170,2170,2170,2170,0
20241104,211900,6133190,2170,2170,2170,2170,0
20241104,211800,6133190,2170,2170,2170,2170,0
20241104,211700,6133190,2170,2170,2170,2170,0
20241104,211600,6133190,2170,2170,2170,2170,0
20241104,211500,6133190,2170,2170,2170,2170,0
20241104,211400,6133190,2170,2170,2170,2170,0
20241104,211300,6133190,2170,2170,2170,2170,0
20241104,211200,6133190,2170,2170,2170,2170,0
20241104,211100,6133190,2170,2170,2170,2170,0
20241104,211000,6133190,2170,2170,2170,2170,0
20241104,210900,6133190,2170,2170,2170,2170,0
20241104,210800,6133190,2170,2170,2170,2170,2
20241104,210700,6133190,2170,2170,2170,2170,0
20241104,210600,6133190,2170,2170,2170,2170,0
20241104,210500,6133190,2170,2170,2170,2170,0
20241104,210400,6133190,2170,2170,2170,2170,0
20241104,210300,6133190,2170,2170,2170,2170,0
20241104,210200,6133190,2170,2170,2170,2170,0
20241104,210100,6133190,2170,2170,2170,2170,0
20241104,210000,6133190,2170,2170,2170,2170,0
20241104,205900,6133190,2170,2170,2170,2170,0
20241104,205800,6133190,2170,2170,2170,2170,0
20241104,205700,6133190,2170,2170,2170,2170,0
20241104,205600,6133190,2170,2170,2170,2170,0
20241104,205500,6133190,2170,2170,2170,2170,0
20241104,205400,6133190,2170,2170,2170,2170,0
20241104,205300,6133190,2170,2170,2170,2170,0
20241104,205200,6133190,2170,2170,2170,2170,0
20241104,205100,6133190,2170,2170,2170,2170,0
20241104,205000,6133190,2170,2170,2170,2170,0
20241104,204900,6133190,2170,2170,2170,2170,0
20241104,204800,6133190,2170,2170,2170,2170,0
20241104,204700,6133190,2170,2170,2170,2170,0
20241104,204600,6133190,2170,2170,2170,2170,0
20241104,204500,6133190,2170,2170,2170,2170,0
20241104,204400,6133190,2170,2170,2170,2170,0
20241104,204300,6133190,2170,2170,2170,2170,0
20241104,204200,6133190,2170,2170,2170,2170,0
20241104,204100,6133190,2170,2170,2170,2170,0
20241104,204000,6133190,2170,2170,2170,2170,0
20241104,203900,6133190,2170,2170,2170,2170,0
20241104,203800,6133190,2170,2170,2170,2170,2
20241104,203700,6133190,2170,2170,2170,2170,0
20241104,203600,6133190,2170,2170,2170,2170,0
20241104,203500,6133190,2170,2170,2170,2170,0
20241104,203400,6133190,2170,2170,2170,2170,0
20241104,203300,6133190,2170,2170,2170,2170,0
20241104,203200,6133190,2170,2170,2170,2170,0
20241104,203100,6133190,2170,2170,2170,2170,0
20241104,203000,6133190,2170,2170,2170,2170,0
20241104,202900,6133190,2170,2170,2170,2170,0
20241104,202800,6133190,2170,2170,2170,2170,0
20241104,202700,6133190,2170,2170,2170,2170,0
20241104,202600,6133190,2170,2170,2170,2170,0
20241104,202500,6133190,2170,2170,2170,2170,0
20241104,202400,6133190,2170,2170,2170,2170,0
20241104,202300,6133190,2170,2170,2170,2170,0
20241104,202200,6133190,2170,2170,2170,2170,0
20241104,202100,6133190,2170,2170,2170,2170,0
20241104,202000,6133190,2170,2170,2170,2170,0
20241104,201900,6133190,2170,2170,2170,2170,0
20241104,201800,6133190,2170,2170,2170,2170,0
20241104,201700,6133190,2170,2170,2170,2170,0
20241104,201600,6133190,2170,2170,2170,2170,0
20241104,201500,6133190,2170,2170,2170,2170,0
20241104,201400,6133190,2170,2170,2170,2170,0
20241104,201300,6133190,2170,2170,2170,2170,0
20241104,201200,6133190,2170,2170,2170,2170,0
20241104,201100,6133190,2170,2170,2170,2170,0
20241104,201000,6133190,2170,2170,2170,2170,0
20241104,200900,6133190,2170,2170,2170,2170,0
20241104,200800,6133190,2170,2170,2170,2170,2
20241104,200700,6133190,2170,2170,2170,2170,0
20241104,200600,6133190,2170,2170,2170,2170,0
20241104,200500,6133190,2170,2170,2170,2170,0
20241104,200400,6133190,2170,2170,2170,2170,0
20241104,200300,6133190,2170,2170,2170,2170,0
20241104,200200,6133190,2170,2170,2170,2170,0
20241104,200100,6133190,2170,2170,2170,2170,0
20241104,200000,6133190,2170,2170,2170,2170,0
20241104,195900,6133190,2170,2170,2170,2170,0
20241104,195800,6133190,2170,2170,2170,2170,0
20241104,195700,6133190,2170,2170,2170,2170,0
20241104,195600,6133190,2170,2170,2170,2170,0
20241104,195500,6133190,2170,2170,2170,2170,0
20241104,195400,6133190,2170,2170,2170,2170,0
20241104,195300,6133190,2170,2170,2170,2170,0
20241104,195200,6133190,2170,2170,2170,2170,0
20241104,195100,6133190,2170,2170,2170,2170,0
20241104,195000,6133190,2170,2170,2170,2170,0
20241104,194900,6133190,2170,2170,2170,2170,0
20241104,194800,6133190,2170,2170,2170,2170,0
20241104,194700,6133190,2170,2170,2170,2170,0
20241104,194600,6133190,2170,2170,2170,2170,0
20241104,194500,6133190,2170,2170,2170,2170,0
20241104,194400,6133190,2170,2170,2170,2170,0
20241104,194300,6133190,2170,2170,2170,2170,0
20241104,194200,6133190,2170,2170,2170,2170,0
20241104,194100,6133190,2170,2170,2170,2170,0
20241104,194000,6133190,2170,2170,2170,2170,0
20241104,193900,6133190,2170,2170,2170,2170,0
20241104,193800,6133190,2170,2170,2170,2170,2
20241104,193700,6133190,2170,2170,2170,2170,0
20241104,193600,6133190,2170,2170,2170,2170,0
20241104,193500,6133190,2170,2170,2170,2170,0
20241104,193400,6133190,2170,2170,2170,2170,0
20241104,193300,6133190,2170,2170,2170,2170,0
20241104,193200,6133190,2170,2170,2170,2170,0
20241104,193100,6133190,2170,2170,2170,2170,0
20241104,193000,6133190,2170,2170,2170,2170,0
20241104,192900,6133190,2170,2170,2170,2170,0
20241104,192800,6133190,2170,2170,2170,2170,0
20241104,192700,6133190,2170,2170,2170,2170,0
20241104,192600,6133190,2170,2170,2170,2170,0
20241104,192500,6133190,2170,2170,2170,2170,0
20241104,192400,6133190,2170,2170,2170,2170,0
20241104,192300,6133190,2170,2170,2170,2170,0
20241104,192200,6133190,2170,2170,2170,2170,0
20241104,192100,6133190,2170,2170,2170,2170,0
20241104,192000,6133190,2170,2170,2170,2170,0
20241104,191900,6133190,2170,2170,2170,2170,0
20241104,191800,6133190,2170,2170,2170,2170,0
20241104,191700,6133190,2170,2170,2170,2170,0
20241104,191600,6133190,2170,2170,2170,2170,0
20241104,191500,6133190,2170,2170,2170,2170,0
20241104,191400,6133190,2170,2170,2170,2170,0
20241104,191300,6133190,2170,2170,2170,2170,0
20241104,191200,6133190,2170,2170,2170,2170,0
20241104,191100,6133190,2170,2170,2170,2170,0
20241104,191000,6133190,2170,2170,2170,2170,0
20241104,190900,6133190,2170,2170,2170,2170,0
20241104,190800,6133190,2170,2170,2170,2170,2
20241104,190700,6133190,2170,2170,2170,2170,0
20241104,190600,6133190,2170,2170,2170,2170,0
20241104,190500,6133190,2170,2170,2170,2170,0
20241104,190400,6133190,2170,2170,2170,2170,0
20241104,190300,6133190,2170,2170,2170,2170,0
20241104,190200,6133190,2170,2170,2170,2170,0
20241104,190100,6133190,2170,2170,2170,2170,0
20241104,190000,6133190,2170,2170,2170,2170,0
20241104,185900,6133190,2170,2170,2170,2170,0
20241104,185800,6133190,2170,2170,2170,2170,0
20241104,185700,6133190,2170,2170,2170,2170,0
20241104,185600,6133190,2170,2170,2170,2170,0
20241104,185500,6133190,2170,2170,2170,2170,0
20241104,185400,6133190,2170,2170,2170,2170,0
20241104,185300,6133190,2170,2170,2170,2170,0
20241104,185200,6133190,2170,2170,2170,2170,0
20241104,185100,6133190,2170,2170,2170,2170,0
20241104,185000,6133190,2170,2170,2170,2170,0
20241104,184900,6133190,2170,2170,2170,2170,0
20241104,184800,6133190,2170,2170,2170,2170,0
20241104,184700,6133190,2170,2170,2170,2170,0
20241104,184600,6133190,2170,2170,2170,2170,0
20241104,184500,6133190,2170,2170,2170,2170,0
20241104,184400,6133190,2170,2170,2170,2170,0
20241104,184300,6133190,2170,2170,2170,2170,0
20241104,184200,6133190,2170,2170,2170,2170,0
20241104,184100,6133190,2170,2170,2170,2170,0
20241104,184000,6133190,2170,2170,2170,2170,0
20241104,183900,6133190,2170,2170,2170,2170,0
20241104,183800,6133190,2170,2170,2170,2170,2
20241104,183700,6133190,2170,2170,2170,2170,0
20241104,183600,6133190,2170,2170,2170,2170,0
20241104,183500,6133190,2170,2170,2170,2170,0
20241104,183400,6133190,2170,2170,2170,2170,0
20241104,183300,6133190,2170,2170,2170,2170,0
20241104,183200,6133190,2170,2170,2170,2170,0
20241104,183100,6133190,2170,2170,2170,2170,0
20241104,183000,6133190,2170,2170,2170,2170,0
20241104,182900,6133190,2170,2170,2170,2170,0
20241104,182800,6133190,2170,2170,2170,2170,0
20241104,182700,6133190,2170,2170,2170,2170,0
20241104,182600,6133190,2170,2170,2170,2170,0
20241104,182500,6133190,2170,2170,2170,2170,0
20241104,182400,6133190,2170,2170,2170,2170,0
20241104,182300,6133190,2170,2170,2170,2170,0
20241104,182200,6133190,2170,2170,2170,2170,0
20241104,182100,6133190,2170,2170,2170,2170,0
20241104,182000,6133190,2170,2170,2170,2170,0
20241104,181900,6133190,2170,2170,2170,2170,0
20241104,181800,6133190,2170,2170,2170,2170,0
20241104,181700,6133190,2170,2170,2170,2170,0
20241104,181600,6133190,2170,2170,2170,2170,0
20241104,181500,6133190,2170,2170,2170,2170,0
20241104,181400,6133190,2170,2170,2170,2170,0
20241104,181300,6133190,2170,2170,2170,2170,0
20241104,181200,6133190,2170,2170,2170,2170,0
20241104,181100,6133190,2170,2170,2170,2170,0
20241104,181000,6133190,2170,2170,2170,2170,0
20241104,180900,6133190,2170,2170,2170,2170,0
20241104,180800,6133190,2170,2170,2170,2170,2
20241104,180700,6133190,2170,2170,2170,2170,0
20241104,180600,6133190,2170,2170,2170,2170,0
20241104,180500,6133190,2170,2170,2170,2170,0
20241104,180400,6133190,2170,2170,2170,2170,0
20241104,180300,6133190,2170,2170,2170,2170,0
20241104,180200,6133190,2170,2170,2170,2170,0
20241104,180100,6133190,2170,2170,2170,2170,0
20241104,180000,6133190,2170,2170,2170,2170,0
20241104,175900,6133190,2170,2170,2170,2170,0
20241104,175800,6133190,2170,2170,2170,2170,0
20241104,175700,6133190,2170,2170,2170,2170,0
20241104,175600,6133190,2170,2170,2170,2170,0
20241104,175500,6133190,2170,2170,2170,2170,0
20241104,175400,6133190,2170,2170,2170,2170,0
20241104,175300,6133190,2170,2170,2170,2170,0
20241104,175200,6133190,2170,2170,2170,2170,0
20241104,175100,6133190,2170,2170,2170,2170,0
20241104,175000,6133190,2170,2170,2170,2170,0
20241104,174900,6133190,2170,2170,2170,2170,0
20241104,174800,6133190,2170,2170,2170,2170,0
20241104,174700,6133190,2170,2170,2170,2170,0
20241104,174600,6133190,2170,2170,2170,2170,0
20241104,174500,6133190,2170,2170,2170,2170,0
20241104,174400,6133190,2170,2170,2170,2170,0
20241104,174300,6133190,2170,2170,2170,2170,0
20241104,174200,6133190,2170,2170,2170,2170,0
20241104,174100,6133190,2170,2170,2170,2170,0
20241104,174000,6133190,2170,2170,2170,2170,0
20241104,173900,6133190,2170,2170,2170,2170,0
20241104,173800,6133190,2170,2170,2170,2170,2
20241104,173700,6133190,2170,2170,2170,2170,0
20241104,173600,6133190,2170,2170,2170,2170,0
20241104,173500,6133190,2170,2170,2170,2170,0
20241104,173400,6133190,2170,2170,2170,2170,0
20241104,173300,6133190,2170,2170,2170,2170,0
20241104,173200,6133190,2170,2170,2170,2170,0
20241104,173100,6133190,2170,2170,2170,2170,0
20241104,173000,6133190,2170,2170,2170,2170,0
20241104,172900,6133190,2170,2170,2170,2170,0
20241104,172800,6133190,2170,2170,2170,2170,0
20241104,172700,6133190,2170,2170,2170,2170,0
20241104,172600,6133190,2170,2170,2170,2170,0
20241104,172500,6133190,2170,2170,2170,2170,0
20241104,172400,6133190,2170,2170,2170,2170,0
20241104,172300,6133190,2170,2170,2170,2170,0
20241104,172200,6133190,2170,2170,2170,2170,0
20241104,172100,6133190,2170,2170,2170,2170,0
20241104,172000,6133190,2170,2170,2170,2170,0
20241104,171900,6133190,2170,2170,2170,2170,0
20241104,171800,6133190,2170,2170,2170,2170,0
20241104,171700,6133190,2170,2170,2170,2170,0
20241104,171600,6133190,2170,2170,2170,2170,0
20241104,171500,6133190,2170,2170,2170,2170,0
20241104,171400,6133190,2170,2170,2170,2170,0
20241104,171300,6133190,2170,2170,2170,2170,0
20241104,171200,6133190,2170,2170,2170,2170,0
20241104,171100,6133190,2170,2170,2170,2170,0
20241104,171000,6133190,2170,2170,2170,2170,0
20241104,170900,6133190,2170,2170,2170,2170,0
20241104,170800,6133190,2170,2170,2170,2170,2
20241104,170700,6133190,2170,2170,2170,2170,0
20241104,170600,6133190,2170,2170,2170,2170,0
20241104,170500,6133190,2170,2170,2170,2170,0
20241104,170400,6133190,2170,2170,2170,2170,0
20241104,170300,6133190,2170,2170,2170,2170,0
20241104,170200,6133190,2170,2170,2170,2170,0
20241104,170100,6133190,2170,2170,2170,2170,0
20241104,170000,6133190,2170,2170,2170,2170,0
20241104,165900,6133190,2170,2170,2170,2170,0
20241104,165800,6133190,2170,2170,2170,2170,0
20241104,165700,6133190,2170,2170,2170,2170,0
20241104,165600,6133190,2170,2170,2170,2170,0
20241104,165500,6133190,2170,2170,2170,2170,0
20241104,165400,6133190,2170,2170,2170,2170,0
20241104,165300,6133190,2170,2170,2170,2170,0
20241104,165200,6133190,2170,2170,2170,2170,0
20241104,165100,6133190,2170,2170,2170,2170,0
20241104,165000,6133190,2170,2170,2170,2170,0
20241104,164900,6133190,2170,2170,2170,2170,0
20241104,164800,6133190,2170,2170,2170,2170,0
20241104,164700,6133190,2170,2170,2170,2170,0
20241104,164600,6133190,2170,2170,2170,2170,0
20241104,164500,6133190,2170,2170,2170,2170,0
20241104,164400,6133190,2170,2170,2170,2170,0
20241104,164300,6133190,2170,2170,2170,2170,0
20241104,164200,6133190,2170,2170,2170,2170,0
20241104,164100,6133190,2170,2170,2170,2170,0
20241104,164000,6133190,2170,2170,2170,2170,0
20241104,163900,6133190,2170,2170,2170,2170,0
20241104,163800,6133190,2170,2170,2170,2170,2
20241104,163700,6133190,2170,2170,2170,2170,0
20241104,163600,6133190,2170,2170,2170,2170,0
20241104,163500,6133190,2170,2170,2170,2170,0
20241104,163400,6133190,2170,2170,2170,2170,0
20241104,163300,6133190,2170,2170,2170,2170,0
20241104,163200,6133190,2170,2170,2170,2170,0
20241104,163100,6133190,2170,2170,2170,2170,0
20241104,163000,6133190,2170,2170,2170,2170,0
20241104,162900,6133190,2170,2170,2170,2170,0
20241104,162800,6133190,2170,2170,2170,2170,0
20241104,162700,6133190,2170,2170,2170,2170,0
20241104,162600,6133190,2170,2170,2170,2170,0
20241104,162500,6133190,2170,2170,2170,2170,0
20241104,162400,6133190,2170,2170,2170,2170,0
20241104,162300,6133190,2170,2170,2170,2170,0
20241104,162200,6133190,2170,2170,2170,2170,0
20241104,162100,6133190,2170,2170,2170,2170,0
20241104,162000,6133190,2170,2170,2170,2170,0
20241104,161900,6133190,2170,2170,2170,2170,0
20241104,161800,6133190,2170,2170,2170,2170,0
20241104,161700,6133190,2170,2170,2170,2170,0
20241104,161600,6133190,2170,2170,2170,2170,0
20241104,161500,6133190,2170,2170,2170,2170,0
20241104,161400,6133190,2170,2170,2170,2170,0
20241104,161300,6133190,2170,2170,2170,2170,0
20241104,161200,6133190,2170,2170,2170,2170,0
20241104,161100,6133190,2170,2170,2170,2170,0
20241104,161000,6133190,2170,2170,2170,2170,0
20241104,160900,6133190,2170,2170,2170,2170,0
20241104,160800,6133190,2170,2170,2170,2170,2
20241104,160700,6133190,2170,2170,2170,2170,0
20241104,160600,6133190,2170,2170,2170,2170,0
20241104,160500,6133190,2170,2170,2170,2170,0
20241104,160400,6133190,2170,2170,2170,2170,0
20241104,160300,6133190,2170,2170,2170,2170,0
20241104,160200,6133190,2170,2170,2170,2170,0
20241104,160100,6133190,2170,2170,2170,2170,0
20241104,160000,6133190,2170,2170,2170,2170,0
20241104,155900,6133190,2170,2170,2170,2170,0
20241104,155800,6133190,2170,2170,2170,2170,0
20241104,155700,6133190,2170,2170,2170,2170,0
20241104,155600,6133190,2170,2170,2170,2170,0
20241104,155500,6133190,2170,2170,2170,2170,0
20241104,155400,6133190,2170,2170,2170,2170,0
20241104,155300,6133190,2170,2170,2170,2170,0
20241104,155200,6133190,2170,2170,2170,2170,0
20241104,155100,6133190,2170,2170,2170,2170,0
20241104,155000,6133190,2170,2170,2170,2170,0
20241104,154900,6133190,2170,2170,2170,2170,0
20241104,154800,6133190,2170,2170,2170,2170,0
20241104,154700,6133190,2170,2170,2170,2170,0
20241104,154600,6133190,2170,2170,2170,2170,0
20241104,154500,6133190,2170,2170,2170,2170,0
20241104,154400,6133190,2170,2170,2170,2170,0
20241104,154300,6133190,2170,2170,2170,2170,0
20241104,154200,6133190,2170,2170,2170,2170,0
20241104,154100,6133190,2170,2170,2170,2170,0
20241104,154000,6133190,2170,2170,2170,2170,0
20241104,153900,6133190,2170,2170,2170,2170,0
20241104,153800,6133190,2170,2170,2170,2170,2
20241104,153700,6133190,2170,2170,2170,2170,0
20241104,153600,6133190,2170,2170,2170,2170,0
20241104,153500,6133190,2170,2170,2170,2170,0
20241104,153400,6133190,2170,2170,2170,2170,0
20241104,153300,6133190,2170,2170,2170,2170,0
20241104,153200,6133190,2170,2170,2170,2170,0
20241104,153100,6133190,2170,2170,2170,2170,0
20241104,153000,6133190,2170,2170,2170,2170,0
20241104,152900,6133190,2170,2170,2170,2170,0
20241104,152800,6133190,2170,2170,2170,2170,0
20241104,152700,6133190,2170,2170,2170,2170,0
20241104,152600,6133190,2170,2170,2170,2170,0
20241104,152500,6133190,2170,2170,2170,2170,0
20241104,152400,6133190,2170,2170,2170,2170,0
20241104,152300,6133190,2170,2170,2170,2170,0
20241104,152200,6133190,2170,2170,2170,2170,0
20241104,152100,6133190,2170,2170,2170,2170,0
20241104,152000,6133190,2170,2170,2170,2170,0
20241104,151900,6133190,2170,2170,2170,2170,2
20241104,151800,6128850,2170,2170,2170,2170,0
20241104,151700,6128850,2170,2170,2170,2170,0
20241104,151600,6128850,2170,2170,2170,2170,4
20241104,151500,6120170,2170,2170,2170,2170,2
20241104,151400,6115830,2170,2170,2170,2170,0
20241104,151300,6115830,2170,2170,2170,2170,18
20241104,151200,6076770,2170,2170,2170,2170,0
20241104,151100,6076770,2170,2170,2170,2170,2
20241104,151000,6072430,2170,2170,2170,2170,0
20241104,150900,6072430,2170,2170,2170,2170,4
20241104,150800,6063750,2170,2170,2170,2170,0
20241104,150700,6063750,2170,2170,2170,2170,1
20241104,150600,6061580,2170,2170,2170,2170,3
20241104,150500,6055070,2170,2170,2170,2170,0
20241104,150400,6055070,2170,2170,2170,2170,3
20241104,150300,6048560,2170,2170,2170,2170,0
20241104,150200,6048560,2170,2170,2170,2170,3
20241104,150100,6042050,2170,2170,2170,2170,0
20241104,150000,6042050,2170,2170,2170,2170,2
20241104,145900,6037710,2170,2170,2170,2170,0
20241104,145800,6037710,2170,2170,2170,2170,4
20241104,145700,6029030,2170,2170,2170,2170,0
20241104,145600,6029030,2170,2170,2170,2170,1
20241104,145500,6026860,2170,2170,2170,2170,3
20241104,145400,6020350,2170,2170,2170,2170,0
20241104,145300,6020350,2170,2170,2170,2170,2
20241104,145200,6016010,2170,2170,2170,2170,0
20241104,145100,6016010,2170,2170,2170,2170,3
20241104,145000,6009500,2170,2170,2170,2170,0
20241104,144900,6009500,2170,2170,2170,2170,2
20241104,144800,6005160,2170,2170,2170,2170,0
20241104,144700,6005160,2170,2170,2170,2170,4
20241104,144600,5996480,2170,2170,2170,2170,0
20241104,144500,5996480,2170,2170,2170,2170,1
20241104,144400,5994310,2170,2170,2170,2170,3
20241104,144300,5987800,2170,2170,2170,2170,0
20241104,144200,5987800,2170,2170,2170,2170,2
20241104,144100,5983460,2170,2170,2170,2170,0
20241104,144000,5983460,2170,2170,2170,2170,3
20241104,143900,5976950,2170,2170,2170,2170,0
20241104,143800,5976950,2170,2170,2170,2170,2
20241104,143700,5972610,2170,2170,2170,2170,4
20241104,143600,5963930,2170,2170,2170,2170,0
20241104,143500,5963930,2170,2170,2170,2170,0
20241104,143400,5963930,2170,2170,2170,2170,0
20241104,143300,5963930,2170,2170,2170,2170,3
20241104,143200,5957420,2160,2160,2160,2160,0
20241104,143100,5957420,2160,2170,2170,2160,1327
20241104,143000,3091065,2170,2170,2170,2170,0
20241104,142900,3091065,2170,2170,2170,2170,3
20241104,142800,3084555,2170,2170,2170,2170,0
20241104,142700,3084555,2170,2170,2170,2170,2
20241104,142600,3080215,2170,2170,2170,2170,4
20241104,142500,3071535,2170,2170,2170,2170,0
20241104,142400,3071535,2170,2170,2170,2170,0
20241104,142300,3071535,2170,2170,2170,2170,1
20241104,142200,3069365,2170,2170,2170,2170,3
20241104,142100,3062855,2170,2170,2170,2170,0
20241104,142000,3062855,2170,2170,2170,2170,2
20241104,141900,3058515,2170,2170,2170,2170,0
20241104,141800,3058515,2170,2170,2170,2170,3
20241104,141700,3052005,2170,2170,2170,2170,0
20241104,141600,3052005,2170,2170,2170,2170,2
20241104,141500,3047665,2170,2170,2170,2170,4
20241104,141400,3038985,2170,2170,2170,2170,0
20241104,141300,3038985,2170,2170,2170,2170,0
20241104,141200,3038985,2170,2170,2170,2170,1
20241104,141100,3036815,2170,2170,2170,2170,3
20241104,141000,3030305,2170,2170,2170,2170,0
20241104,140900,3030305,2170,2170,2170,2170,2
20241104,140800,3025965,2170,2170,2170,2170,3
20241104,140700,3019455,2170,2170,2170,2170,0
20241104,140600,3019455,2170,2170,2170,2170,0
20241104,140500,3019455,2170,2170,2170,2170,2
20241104,140400,3015115,2170,2170,2170,2170,4
20241104,140300,3006435,2170,2170,2170,2170,0
20241104,140200,3006435,2170,2170,2170,2170,0
20241104,140100,3006435,2170,2170,2170,2170,1
20241104,140000,3004265,2170,2170,2170,2170,3
20241104,135900,2997755,2170,2170,2170,2170,0
20241104,135800,2997755,2170,2170,2170,2170,2
20241104,135700,2993415,2170,2170,2170,2170,3
20241104,135600,2986905,2170,2170,2170,2170,0
20241104,135500,2986905,2170,2170,2170,2170,0
20241104,135400,2986905,2170,2170,2170,2170,2
20241104,135300,2982565,2165,2165,2165,2165,1
20241104,135200,2980400,2160,2160,2160,2160,984
20241104,135100,854960,2165,2165,2165,2165,0
20241104,135000,854960,2165,2165,2165,2165,1
20241104,134900,852795,2165,2165,2165,2165,3
20241104,134800,846300,2165,2165,2165,2165,0
20241104,134700,846300,2165,2165,2165,2165,2
20241104,134600,841970,2165,2165,2165,2165,3
20241104,134500,835475,2165,2165,2165,2165,0
20241104,134400,835475,2165,2165,2165,2165,0
20241104,134300,835475,2165,2165,2165,2165,2
20241104,134200,831145,2165,2165,2165,2165,4
20241104,134100,822485,2165,2165,2165,2165,0
20241104,134000,822485,2165,2165,2165,2165,0
20241104,133900,822485,2165,2170,2170,2165,4
20241104,133800,813810,2165,2165,2165,2165,0
20241104,133700,813810,2165,2165,2165,2165,0
20241104,133600,813810,2165,2165,2165,2165,2
20241104,133500,809480,2165,2170,2170,2165,5
20241104,133400,798640,2170,2170,2170,2170,0
20241104,133300,798640,2170,2170,2170,2170,0
20241104,133200,798640,2170,2170,2170,2170,2
20241104,133100,794300,2170,2170,2170,2170,4
20241104,133000,785620,2170,2170,2170,2170,0
20241104,132900,785620,2170,2170,2170,2170,0
20241104,132800,785620,2170,2170,2170,2170,4
20241104,132700,776940,2170,2170,2170,2170,0
20241104,132600,776940,2170,2170,2170,2170,0
20241104,132500,776940,2170,2170,2170,2170,0
20241104,132400,776940,2170,2170,2170,2170,5
20241104,132300,766090,2170,2170,2170,2170,0
20241104,132200,766090,2170,2170,2170,2170,0
20241104,132100,766090,2170,2170,2170,2170,6
20241104,132000,753070,2170,2170,2170,2170,0
20241104,131900,753070,2170,2170,2170,2170,0
20241104,131800,753070,2170,2170,2170,2170,0
20241104,131700,753070,2170,2170,2170,2170,5
20241104,131600,742220,2170,2170,2170,2170,0
20241104,131500,742220,2170,2170,2170,2170,0
20241104,131400,742220,2170,2170,2170,2170,0
20241104,131300,742220,2170,2170,2170,2170,4
20241104,131200,733540,2170,2170,2170,2170,0
20241104,131100,733540,2170,2170,2170,2170,0
20241104,131000,733540,2170,2170,2170,2170,6
20241104,130900,720520,2170,2170,2170,2170,0
20241104,130800,720520,2170,2170,2170,2170,0
20241104,130700,720520,2170,2170,2170,2170,0
20241104,130600,720520,2170,2170,2170,2170,5
20241104,130500,709670,2170,2170,2170,2170,0
20241104,130400,709670,2170,2170,2170,2170,0
20241104,130300,709670,2170,2170,2170,2170,0
20241104,130200,709670,2170,2170,2170,2170,4
20241104,130100,700990,2170,2170,2170,2170,0
20241104,130000,700990,2170,2170,2170,2170,0
20241104,125900,700990,2170,2170,2170,2170,6
20241104,125800,687970,2170,2170,2170,2170,0
20241104,125700,687970,2170,2170,2170,2170,0
20241104,125600,687970,2170,2170,2170,2170,0
20241104,125500,687970,2170,2170,2170,2170,5
20241104,125400,677120,2170,2170,2170,2170,0
20241104,125300,677120,2170,2170,2170,2170,0
20241104,125200,677120,2170,2170,2170,2170,3
20241104,125100,670610,2170,2170,2170,2170,1
20241104,125000,668440,2170,2170,2170,2170,0
20241104,124900,668440,2170,2170,2170,2170,0
20241104,124800,668440,2170,2170,2170,2170,6
20241104,124700,655420,2170,2170,2170,2170,0
20241104,124600,655420,2170,2170,2170,2170,0
20241104,124500,655420,2170,2170,2170,2170,0
20241104,124400,655420,2170,2170,2170,2170,5
20241104,124300,644570,2170,2170,2170,2170,0
20241104,124200,644570,2170,2170,2170,2170,0
20241104,124100,644570,2170,2170,2170,2170,3
20241104,124000,638060,2170,2170,2170,2170,1
20241104,123900,635890,2170,2170,2170,2170,0
20241104,123800,635890,2170,2170,2170,2170,0
20241104,123700,635890,2170,2170,2170,2170,6
20241104,123600,622870,2170,2170,2170,2170,0
20241104,123500,622870,2170,2170,2170,2170,0
20241104,123400,622870,2170,2170,2170,2170,0
20241104,123300,622870,2170,2170,2170,2170,5
20241104,123200,612020,2170,2170,2170,2170,0
20241104,123100,612020,2170,2170,2170,2170,0
20241104,123000,612020,2170,2170,2170,2170,3
20241104,122900,605510,2170,2170,2170,2170,1
20241104,122800,603340,2170,2170,2170,2170,0
20241104,122700,603340,2170,2170,2170,2170,0
20241104,122600,603340,2170,2170,2170,2170,6
20241104,122500,590320,2170,2170,2170,2170,0
20241104,122400,590320,2170,2170,2170,2170,0
20241104,122300,590320,2170,2170,2170,2170,3
20241104,122200,583810,2170,2170,2170,2170,2
20241104,122100,579470,2170,2170,2170,2170,0
20241104,122000,579470,2170,2170,2170,2170,0
20241104,121900,579470,2170,2170,2170,2170,3
20241104,121800,572960,2170,2170,2170,2170,1
20241104,121700,570790,2170,2170,2170,2170,0
20241104,121600,570790,2170,2170,2170,2170,0
20241104,121500,570790,2170,2170,2170,2170,6
20241104,121400,557770,2170,2170,2170,2170,0
20241104,121300,557770,2170,2170,2170,2170,0
20241104,121200,557770,2170,2170,2170,2170,3
20241104,121100,551260,2170,2170,2170,2170,2
20241104,121000,546920,2170,2170,2170,2170,0
20241104,120900,546920,2170,2170,2170,2170,0
20241104,120800,546920,2170,2170,2170,2170,4
20241104,120700,538240,2170,2170,2170,2170,1
20241104,120600,536070,2170,2170,2170,2170,0
20241104,120500,536070,2170,2170,2170,2170,0
20241104,120400,536070,2170,2170,2170,2170,5
20241104,120300,525220,2170,2170,2170,2170,0
20241104,120200,525220,2170,2170,2170,2170,0
20241104,120100,525220,2170,2170,2170,2170,3
20241104,120000,518710,2170,2170,2170,2170,2
20241104,115900,514370,2170,2170,2170,2170,0
20241104,115800,514370,2170,2170,2170,2170,0
20241104,115700,514370,2170,2170,2170,2170,4
20241104,115600,505690,2170,2170,2170,2170,1
20241104,115500,503520,2170,2170,2170,2170,0
20241104,115400,503520,2170,2170,2170,2170,3
20241104,115300,497010,2170,2170,2170,2170,2
20241104,115200,492670,2170,2170,2170,2170,0
20241104,115100,492670,2170,2170,2170,2170,0
20241104,115000,492670,2170,2170,2170,2170,3
20241104,114900,486160,2170,2170,2170,2170,2
20241104,114800,481820,2170,2170,2170,2170,0
20241104,114700,481820,2170,2170,2170,2170,0
20241104,114600,481820,2170,2170,2170,2170,4
20241104,114500,473140,2170,2170,2170,2170,1
20241104,114400,470970,2170,2170,2170,2170,0
20241104,114300,470970,2170,2170,2170,2170,3
20241104,114200,464460,2165,2165,2165,2165,0
20241104,114100,464460,2165,2165,2165,2165,0
20241104,114000,464460,2165,2165,2165,2165,0
20241104,113900,464460,2165,2170,2170,2165,13
20241104,113800,436300,2170,2170,2170,2170,2
20241104,113700,431960,2170,2170,2170,2170,0
20241104,113600,431960,2170,2170,2170,2170,0
20241104,113500,431960,2170,2170,2170,2170,4
20241104,113400,423280,2170,2170,2170,2170,1
20241104,113300,421110,2170,2170,2170,2170,0
20241104,113200,421110,2170,2170,2170,2170,3
20241104,113100,414600,2170,2170,2170,2170,0
20241104,113000,414600,2170,2170,2170,2170,2
20241104,112900,410260,2170,2170,2170,2170,0
20241104,112800,410260,2170,2170,2170,2170,3
20241104,112700,403750,2170,2170,2170,2170,2
20241104,112600,399410,2170,2170,2170,2170,0
20241104,112500,399410,2170,2170,2170,2170,4
20241104,112400,390730,2170,2170,2170,2170,0
20241104,112300,390730,2170,2170,2170,2170,1
20241104,112200,388560,2170,2170,2170,2170,0
20241104,112100,388560,2170,2170,2170,2170,3
20241104,112000,382050,2170,2170,2170,2170,0
20241104,111900,382050,2170,2170,2170,2170,2
20241104,111800,377710,2170,2170,2170,2170,0
20241104,111700,377710,2170,2170,2170,2170,3
20241104,111600,371200,2170,2170,2170,2170,2
20241104,111500,366860,2170,2170,2170,2170,0
20241104,111400,366860,2170,2170,2170,2170,4
20241104,111300,358180,2170,2170,2170,2170,0
20241104,111200,358180,2170,2170,2170,2170,2
20241104,111100,353840,2170,2170,2170,2170,0
20241104,111000,353840,2170,2170,2170,2170,3
20241104,110900,347330,2170,2170,2170,2170,0
20241104,110800,347330,2170,2170,2170,2170,1
20241104,110700,345160,2170,2170,2170,2170,0
20241104,110600,345160,2170,2170,2170,2170,3
20241104,110500,338650,2170,2170,2170,2170,2
20241104,110400,334310,2170,2170,2170,2170,0
20241104,110300,334310,2170,2170,2170,2170,4
20241104,110200,325630,2170,2170,2170,2170,0
20241104,110100,325630,2170,2170,2170,2170,2
20241104,110000,321290,2170,2170,2170,2170,0
20241104,105900,321290,2170,2170,2170,2170,3
20241104,105800,314780,2170,2170,2170,2170,0
20241104,105700,314780,2170,2170,2170,2170,1
20241104,105600,312610,2170,2170,2170,2170,3
20241104,105500,306100,2170,2170,2170,2170,0
20241104,105400,306100,2170,2170,2170,2170,2
20241104,105300,301760,2170,2170,2170,2170,0
20241104,105200,301760,2170,2170,2170,2170,4
20241104,105100,293080,2170,2170,2170,2170,0
20241104,105000,293080,2170,2170,2170,2170,2
20241104,104900,288740,2170,2170,2170,2170,0
20241104,104800,288740,2170,2170,2170,2170,3
20241104,104700,282230,2170,2170,2170,2170,0
20241104,104600,282230,2170,2170,2170,2170,1
20241104,104500,280060,2170,2170,2170,2170,3
20241104,104400,273550,2170,2170,2170,2170,0
20241104,104300,273550,2170,2170,2170,2170,2
20241104,104200,269210,2170,2170,2170,2170,0
20241104,104100,269210,2170,2170,2170,2170,4
20241104,104000,260530,2170,2170,2170,2170,0
20241104,103900,260530,2170,2170,2170,2170,2
20241104,103800,256190,2170,2170,2170,2170,3
20241104,103700,249680,2170,2170,2170,2170,0
20241104,103600,249680,2170,2170,2170,2170,0
20241104,103500,249680,2170,2170,2170,2170,1
20241104,103400,247510,2170,2170,2170,2170,3
20241104,103300,241000,2170,2170,2170,2170,0
20241104,103200,241000,2170,2170,2170,2170,2
20241104,103100,236660,2170,2170,2170,2170,0
20241104,103000,236660,2170,2170,2170,2170,4
20241104,102900,227980,2170,2170,2170,2170,0
20241104,102800,227980,2170,2170,2170,2170,2
20241104,102700,223640,2170,2170,2170,2170,3
20241104,102600,217130,2170,2170,2170,2170,2
20241104,102500,212790,2170,2170,2170,2170,0
20241104,102400,212790,2170,2170,2170,2170,1
20241104,102300,210620,2170,2170,2170,2170,3
20241104,102200,204110,2170,2170,2170,2170,0
20241104,102100,204110,2170,2170,2170,2170,2
20241104,102000,199770,2170,2170,2170,2170,0
20241104,101900,199770,2170,2170,2170,2170,4
20241104,101800,191090,2170,2170,2170,2170,0
20241104,101700,191090,2170,2170,2170,2170,2
20241104,101600,186750,2170,2170,2170,2170,3
20241104,101500,180240,2170,2170,2170,2170,0
20241104,101400,180240,2170,2170,2170,2170,0
20241104,101300,180240,2170,2170,2170,2170,1
20241104,101200,178070,2170,2170,2170,2170,3
20241104,101100,171560,2170,2170,2170,2170,0
20241104,101000,171560,2170,2170,2170,2170,0
20241104,100900,171560,2170,2170,2170,2170,6
20241104,100800,158540,2170,2170,2170,2170,0
20241104,100700,158540,2170,2170,2170,2170,0
20241104,100600,158540,2170,2170,2170,2170,2
20241104,100500,154200,2170,2170,2170,2170,3
20241104,100400,147690,2170,2170,2170,2170,0
20241104,100300,147690,2170,2170,2170,2170,0
20241104,100200,147690,2170,2170,2170,2170,1
20241104,100100,145520,2170,2170,2170,2170,3
20241104,100000,139010,2170,2170,2170,2170,0
20241104,095900,139010,2170,2170,2170,2170,0
20241104,095800,139010,2170,2170,2170,2170,6
20241104,095700,125990,2170,2170,2170,2170,0
20241104,095600,125990,2170,2170,2170,2170,0
20241104,095500,125990,2170,2170,2170,2170,2
20241104,095400,121650,2170,2170,2170,2170,3
20241104,095300,115140,2170,2170,2170,2170,0
20241104,095200,115140,2170,2170,2170,2170,0
20241104,095100,115140,2170,2170,2170,2170,1
20241104,095000,112970,2170,2170,2170,2170,3
20241104,094900,106460,2170,2170,2170,2170,0
20241104,094800,106460,2170,2170,2170,2170,0
20241104,094700,106460,2170,2170,2170,2170,10
20241104,094600,84760,2170,2170,2170,2170,0
20241104,094500,84760,2170,2170,2170,2170,0
20241104,094400,84760,2170,2170,2170,2170,2
20241104,094300,80420,2170,2170,2170,2170,3
20241104,094200,73910,2170,2170,2170,2170,0
20241104,094100,73910,2170,2170,2170,2170,2
20241104,094000,69570,2175,2170,2175,2170,2
20241104,093900,65225,2170,2170,2170,2170,0
20241104,093800,65225,2170,2170,2170,2170,4
20241104,093700,56545,2175,2175,2175,2175,0
20241104,093600,56545,2175,2170,2175,2170,3
20241104,093500,50025,2170,2170,2170,2170,0
20241104,093400,50025,2170,2170,2170,2170,0
20241104,093300,50025,2170,2170,2170,2170,2
20241104,093200,45685,2175,2175,2175,2175,3
20241104,093100,39160,2175,2175,2175,2175,0
20241104,093000,39160,2175,2175,2175,2175,0
20241104,092900,39160,2175,2175,2175,2175,3
20241104,092800,32635,2175,2175,2175,2175,0
20241104,092700,32635,2175,2175,2175,2175,0
20241104,092600,32635,2175,2175,2175,2175,0
20241104,092500,32635,2175,2175,2175,2175,6
20241104,092400,19585,2180,2180,2180,2180,0
20241104,092300,19585,2180,2180,2180,2180,0
20241104,092200,19585,2180,2180,2180,2180,2
20241104,092100,15225,2175,2175,2175,2175,3
20241104,092000,8700,2175,2175,2175,2175,0
20241104,091900,8700,2175,2175,2175,2175,0
20241104,091800,8700,2175,2175,2175,2175,4
20241104,091700,0,2175,2175,2175,2175,0
20241104,091600,0,2175,2175,2175,2175,0
20241104,091500,0,2175,2175,2175,2175,0
20241104,091400,0,2175,2175,2175,2175,0
20241104,091300,0,2175,2175,2175,2175,0
20241104,091200,0,2175,2175,2175,2175,0
20241104,091100,0,2175,2175,2175,2175,0
20241104,091000,0,2175,2175,2175,2175,0
20241104,090900,0,2175,2175,2175,2175,0
20241104,090800,0,2175,2175,2175,2175,0
20241104,090700,0,2175,2175,2175,2175,0
20241104,090600,0,2175,2175,2175,2175,0
20241104,090500,0,2175,2175,2175,2175,0
20241104,090400,0,2175,2175,2175,2175,0
20241104,090300,0,2175,2175,2175,2175,0
20241104,090200,0,2175,2175,2175,2175,0
20241104,090100,0,2175,2175,2175,2175,0
20241104,090000,0,2175,2175,2175,2175,0