KissMeData/465320/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,214700,3102205,2155,2155,2155,2155,1
20241024,214600,3102205,2155,2155,2155,2155,0
20241024,214500,3102205,2155,2155,2155,2155,0
20241024,214400,3102205,2155,2155,2155,2155,0
20241024,214300,3102205,2155,2155,2155,2155,0
20241024,214200,3102205,2155,2155,2155,2155,0
20241024,214100,3102205,2155,2155,2155,2155,0
20241024,214000,3102205,2155,2155,2155,2155,0
20241024,213900,3102205,2155,2155,2155,2155,0
20241024,213800,3102205,2155,2155,2155,2155,0
20241024,213700,3102205,2155,2155,2155,2155,0
20241024,213600,3102205,2155,2155,2155,2155,0
20241024,213500,3102205,2155,2155,2155,2155,0
20241024,213400,3102205,2155,2155,2155,2155,0
20241024,213300,3102205,2155,2155,2155,2155,0
20241024,213200,3102205,2155,2155,2155,2155,0
20241024,213100,3102205,2155,2155,2155,2155,0
20241024,213000,3102205,2155,2155,2155,2155,0
20241024,212900,3102205,2155,2155,2155,2155,0
20241024,212800,3102205,2155,2155,2155,2155,0
20241024,212700,3102205,2155,2155,2155,2155,0
20241024,212600,3102205,2155,2155,2155,2155,0
20241024,212500,3102205,2155,2155,2155,2155,0
20241024,212400,3102205,2155,2155,2155,2155,0
20241024,212300,3102205,2155,2155,2155,2155,0
20241024,212200,3102205,2155,2155,2155,2155,0
20241024,212100,3102205,2155,2155,2155,2155,0
20241024,212000,3102205,2155,2155,2155,2155,0
20241024,211900,3102205,2155,2155,2155,2155,0
20241024,211800,3102205,2155,2155,2155,2155,0
20241024,211700,3102205,2155,2155,2155,2155,1
20241024,211600,3102205,2155,2155,2155,2155,0
20241024,211500,3102205,2155,2155,2155,2155,0
20241024,211400,3102205,2155,2155,2155,2155,0
20241024,211300,3102205,2155,2155,2155,2155,0
20241024,211200,3102205,2155,2155,2155,2155,0
20241024,211100,3102205,2155,2155,2155,2155,0
20241024,211000,3102205,2155,2155,2155,2155,0
20241024,210900,3102205,2155,2155,2155,2155,0
20241024,210800,3102205,2155,2155,2155,2155,0
20241024,210700,3102205,2155,2155,2155,2155,0
20241024,210600,3102205,2155,2155,2155,2155,0
20241024,210500,3102205,2155,2155,2155,2155,0
20241024,210400,3102205,2155,2155,2155,2155,0
20241024,210300,3102205,2155,2155,2155,2155,0
20241024,210200,3102205,2155,2155,2155,2155,0
20241024,210100,3102205,2155,2155,2155,2155,0
20241024,210000,3102205,2155,2155,2155,2155,0
20241024,205900,3102205,2155,2155,2155,2155,0
20241024,205800,3102205,2155,2155,2155,2155,0
20241024,205700,3102205,2155,2155,2155,2155,0
20241024,205600,3102205,2155,2155,2155,2155,0
20241024,205500,3102205,2155,2155,2155,2155,0
20241024,205400,3102205,2155,2155,2155,2155,0
20241024,205300,3102205,2155,2155,2155,2155,0
20241024,205200,3102205,2155,2155,2155,2155,0
20241024,205100,3102205,2155,2155,2155,2155,0
20241024,205000,3102205,2155,2155,2155,2155,0
20241024,204900,3102205,2155,2155,2155,2155,0
20241024,204800,3102205,2155,2155,2155,2155,0
20241024,204700,3102205,2155,2155,2155,2155,1
20241024,204600,3102205,2155,2155,2155,2155,0
20241024,204500,3102205,2155,2155,2155,2155,0
20241024,204400,3102205,2155,2155,2155,2155,0
20241024,204300,3102205,2155,2155,2155,2155,0
20241024,204200,3102205,2155,2155,2155,2155,0
20241024,204100,3102205,2155,2155,2155,2155,0
20241024,204000,3102205,2155,2155,2155,2155,0
20241024,203900,3102205,2155,2155,2155,2155,0
20241024,203800,3102205,2155,2155,2155,2155,0
20241024,203700,3102205,2155,2155,2155,2155,0
20241024,203600,3102205,2155,2155,2155,2155,0
20241024,203500,3102205,2155,2155,2155,2155,0
20241024,203400,3102205,2155,2155,2155,2155,0
20241024,203300,3102205,2155,2155,2155,2155,0
20241024,203200,3102205,2155,2155,2155,2155,0
20241024,203100,3102205,2155,2155,2155,2155,0
20241024,203000,3102205,2155,2155,2155,2155,0
20241024,202900,3102205,2155,2155,2155,2155,0
20241024,202800,3102205,2155,2155,2155,2155,0
20241024,202700,3102205,2155,2155,2155,2155,0
20241024,202600,3102205,2155,2155,2155,2155,0
20241024,202500,3102205,2155,2155,2155,2155,0
20241024,202400,3102205,2155,2155,2155,2155,0
20241024,202300,3102205,2155,2155,2155,2155,0
20241024,202200,3102205,2155,2155,2155,2155,0
20241024,202100,3102205,2155,2155,2155,2155,0
20241024,202000,3102205,2155,2155,2155,2155,0
20241024,201900,3102205,2155,2155,2155,2155,0
20241024,201800,3102205,2155,2155,2155,2155,0
20241024,201700,3102205,2155,2155,2155,2155,1
20241024,201600,3102205,2155,2155,2155,2155,0
20241024,201500,3102205,2155,2155,2155,2155,0
20241024,201400,3102205,2155,2155,2155,2155,0
20241024,201300,3102205,2155,2155,2155,2155,0
20241024,201200,3102205,2155,2155,2155,2155,0
20241024,201100,3102205,2155,2155,2155,2155,0
20241024,201000,3102205,2155,2155,2155,2155,0
20241024,200900,3102205,2155,2155,2155,2155,0
20241024,200800,3102205,2155,2155,2155,2155,0
20241024,200700,3102205,2155,2155,2155,2155,0
20241024,200600,3102205,2155,2155,2155,2155,0
20241024,200500,3102205,2155,2155,2155,2155,0
20241024,200400,3102205,2155,2155,2155,2155,0
20241024,200300,3102205,2155,2155,2155,2155,0
20241024,200200,3102205,2155,2155,2155,2155,0
20241024,200100,3102205,2155,2155,2155,2155,0
20241024,200000,3102205,2155,2155,2155,2155,0
20241024,195900,3102205,2155,2155,2155,2155,0
20241024,195800,3102205,2155,2155,2155,2155,0
20241024,195700,3102205,2155,2155,2155,2155,0
20241024,195600,3102205,2155,2155,2155,2155,0
20241024,195500,3102205,2155,2155,2155,2155,0
20241024,195400,3102205,2155,2155,2155,2155,0
20241024,195300,3102205,2155,2155,2155,2155,0
20241024,195200,3102205,2155,2155,2155,2155,0
20241024,195100,3102205,2155,2155,2155,2155,0
20241024,195000,3102205,2155,2155,2155,2155,0
20241024,194900,3102205,2155,2155,2155,2155,0
20241024,194800,3102205,2155,2155,2155,2155,0
20241024,194700,3102205,2155,2155,2155,2155,1
20241024,194600,3102205,2155,2155,2155,2155,0
20241024,194500,3102205,2155,2155,2155,2155,0
20241024,194400,3102205,2155,2155,2155,2155,0
20241024,194300,3102205,2155,2155,2155,2155,0
20241024,194200,3102205,2155,2155,2155,2155,0
20241024,194100,3102205,2155,2155,2155,2155,0
20241024,194000,3102205,2155,2155,2155,2155,0
20241024,193900,3102205,2155,2155,2155,2155,0
20241024,193800,3102205,2155,2155,2155,2155,0
20241024,193700,3102205,2155,2155,2155,2155,0
20241024,193600,3102205,2155,2155,2155,2155,0
20241024,193500,3102205,2155,2155,2155,2155,0
20241024,193400,3102205,2155,2155,2155,2155,0
20241024,193300,3102205,2155,2155,2155,2155,0
20241024,193200,3102205,2155,2155,2155,2155,0
20241024,193100,3102205,2155,2155,2155,2155,0
20241024,193000,3102205,2155,2155,2155,2155,0
20241024,192900,3102205,2155,2155,2155,2155,0
20241024,192800,3102205,2155,2155,2155,2155,0
20241024,192700,3102205,2155,2155,2155,2155,0
20241024,192600,3102205,2155,2155,2155,2155,0
20241024,192500,3102205,2155,2155,2155,2155,0
20241024,192400,3102205,2155,2155,2155,2155,0
20241024,192300,3102205,2155,2155,2155,2155,0
20241024,192200,3102205,2155,2155,2155,2155,0
20241024,192100,3102205,2155,2155,2155,2155,0
20241024,192000,3102205,2155,2155,2155,2155,0
20241024,191900,3102205,2155,2155,2155,2155,0
20241024,191800,3102205,2155,2155,2155,2155,0
20241024,191700,3102205,2155,2155,2155,2155,1
20241024,191600,3102205,2155,2155,2155,2155,0
20241024,191500,3102205,2155,2155,2155,2155,0
20241024,191400,3102205,2155,2155,2155,2155,0
20241024,191300,3102205,2155,2155,2155,2155,0
20241024,191200,3102205,2155,2155,2155,2155,0
20241024,191100,3102205,2155,2155,2155,2155,0
20241024,191000,3102205,2155,2155,2155,2155,0
20241024,190900,3102205,2155,2155,2155,2155,0
20241024,190800,3102205,2155,2155,2155,2155,0
20241024,190700,3102205,2155,2155,2155,2155,0
20241024,190600,3102205,2155,2155,2155,2155,0
20241024,190500,3102205,2155,2155,2155,2155,0
20241024,190400,3102205,2155,2155,2155,2155,0
20241024,190300,3102205,2155,2155,2155,2155,0
20241024,190200,3102205,2155,2155,2155,2155,0
20241024,190100,3102205,2155,2155,2155,2155,0
20241024,190000,3102205,2155,2155,2155,2155,0
20241024,185900,3102205,2155,2155,2155,2155,0
20241024,185800,3102205,2155,2155,2155,2155,0
20241024,185700,3102205,2155,2155,2155,2155,0
20241024,185600,3102205,2155,2155,2155,2155,0
20241024,185500,3102205,2155,2155,2155,2155,0
20241024,185400,3102205,2155,2155,2155,2155,0
20241024,185300,3102205,2155,2155,2155,2155,0
20241024,185200,3102205,2155,2155,2155,2155,0
20241024,185100,3102205,2155,2155,2155,2155,0
20241024,185000,3102205,2155,2155,2155,2155,0
20241024,184900,3102205,2155,2155,2155,2155,0
20241024,184800,3102205,2155,2155,2155,2155,0
20241024,184700,3102205,2155,2155,2155,2155,1
20241024,184600,3102205,2155,2155,2155,2155,0
20241024,184500,3102205,2155,2155,2155,2155,0
20241024,184400,3102205,2155,2155,2155,2155,0
20241024,184300,3102205,2155,2155,2155,2155,0
20241024,184200,3102205,2155,2155,2155,2155,0
20241024,184100,3102205,2155,2155,2155,2155,0
20241024,184000,3102205,2155,2155,2155,2155,0
20241024,183900,3102205,2155,2155,2155,2155,0
20241024,183800,3102205,2155,2155,2155,2155,0
20241024,183700,3102205,2155,2155,2155,2155,0
20241024,183600,3102205,2155,2155,2155,2155,0
20241024,183500,3102205,2155,2155,2155,2155,0
20241024,183400,3102205,2155,2155,2155,2155,0
20241024,183300,3102205,2155,2155,2155,2155,0
20241024,183200,3102205,2155,2155,2155,2155,0
20241024,183100,3102205,2155,2155,2155,2155,0
20241024,183000,3102205,2155,2155,2155,2155,0
20241024,182900,3102205,2155,2155,2155,2155,0
20241024,182800,3102205,2155,2155,2155,2155,0
20241024,182700,3102205,2155,2155,2155,2155,0
20241024,182600,3102205,2155,2155,2155,2155,0
20241024,182500,3102205,2155,2155,2155,2155,0
20241024,182400,3102205,2155,2155,2155,2155,0
20241024,182300,3102205,2155,2155,2155,2155,0
20241024,182200,3102205,2155,2155,2155,2155,0
20241024,182100,3102205,2155,2155,2155,2155,0
20241024,182000,3102205,2155,2155,2155,2155,0
20241024,181900,3102205,2155,2155,2155,2155,0
20241024,181800,3102205,2155,2155,2155,2155,0
20241024,181700,3102205,2155,2155,2155,2155,1
20241024,181600,3102205,2155,2155,2155,2155,0
20241024,181500,3102205,2155,2155,2155,2155,0
20241024,181400,3102205,2155,2155,2155,2155,0
20241024,181300,3102205,2155,2155,2155,2155,0
20241024,181200,3102205,2155,2155,2155,2155,0
20241024,181100,3102205,2155,2155,2155,2155,0
20241024,181000,3102205,2155,2155,2155,2155,0
20241024,180900,3102205,2155,2155,2155,2155,0
20241024,180800,3102205,2155,2155,2155,2155,0
20241024,180700,3102205,2155,2155,2155,2155,0
20241024,180600,3102205,2155,2155,2155,2155,0
20241024,180500,3102205,2155,2155,2155,2155,0
20241024,180400,3102205,2155,2155,2155,2155,0
20241024,180300,3102205,2155,2155,2155,2155,0
20241024,180200,3102205,2155,2155,2155,2155,0
20241024,180100,3102205,2155,2155,2155,2155,0
20241024,180000,3102205,2155,2155,2155,2155,0
20241024,175900,3102205,2155,2155,2155,2155,0
20241024,175800,3102205,2155,2155,2155,2155,0
20241024,175700,3102205,2155,2155,2155,2155,0
20241024,175600,3102205,2155,2155,2155,2155,0
20241024,175500,3102205,2155,2155,2155,2155,0
20241024,175400,3102205,2155,2155,2155,2155,0
20241024,175300,3102205,2155,2155,2155,2155,0
20241024,175200,3102205,2155,2155,2155,2155,0
20241024,175100,3102205,2155,2155,2155,2155,0
20241024,175000,3102205,2155,2155,2155,2155,0
20241024,174900,3102205,2155,2155,2155,2155,0
20241024,174800,3102205,2155,2155,2155,2155,0
20241024,174700,3102205,2155,2155,2155,2155,1
20241024,174600,3102205,2155,2155,2155,2155,0
20241024,174500,3102205,2155,2155,2155,2155,0
20241024,174400,3102205,2155,2155,2155,2155,0
20241024,174300,3102205,2155,2155,2155,2155,0
20241024,174200,3102205,2155,2155,2155,2155,0
20241024,174100,3102205,2155,2155,2155,2155,0
20241024,174000,3102205,2155,2155,2155,2155,0
20241024,173900,3102205,2155,2155,2155,2155,0
20241024,173800,3102205,2155,2155,2155,2155,0
20241024,173700,3102205,2155,2155,2155,2155,0
20241024,173600,3102205,2155,2155,2155,2155,0
20241024,173500,3102205,2155,2155,2155,2155,0
20241024,173400,3102205,2155,2155,2155,2155,0
20241024,173300,3102205,2155,2155,2155,2155,0
20241024,173200,3102205,2155,2155,2155,2155,0
20241024,173100,3102205,2155,2155,2155,2155,0
20241024,173000,3102205,2155,2155,2155,2155,0
20241024,172900,3102205,2155,2155,2155,2155,0
20241024,172800,3102205,2155,2155,2155,2155,0
20241024,172700,3102205,2155,2155,2155,2155,0
20241024,172600,3102205,2155,2155,2155,2155,0
20241024,172500,3102205,2155,2155,2155,2155,0
20241024,172400,3102205,2155,2155,2155,2155,0
20241024,172300,3102205,2155,2155,2155,2155,0
20241024,172200,3102205,2155,2155,2155,2155,0
20241024,172100,3102205,2155,2155,2155,2155,0
20241024,172000,3102205,2155,2155,2155,2155,0
20241024,171900,3102205,2155,2155,2155,2155,0
20241024,171800,3102205,2155,2155,2155,2155,0
20241024,171700,3102205,2155,2155,2155,2155,1
20241024,171600,3102205,2155,2155,2155,2155,0
20241024,171500,3102205,2155,2155,2155,2155,0
20241024,171400,3102205,2155,2155,2155,2155,0
20241024,171300,3102205,2155,2155,2155,2155,0
20241024,171200,3102205,2155,2155,2155,2155,0
20241024,171100,3102205,2155,2155,2155,2155,0
20241024,171000,3102205,2155,2155,2155,2155,0
20241024,170900,3102205,2155,2155,2155,2155,0
20241024,170800,3102205,2155,2155,2155,2155,0
20241024,170700,3102205,2155,2155,2155,2155,0
20241024,170600,3102205,2155,2155,2155,2155,0
20241024,170500,3102205,2155,2155,2155,2155,0
20241024,170400,3102205,2155,2155,2155,2155,0
20241024,170300,3102205,2155,2155,2155,2155,0
20241024,170200,3102205,2155,2155,2155,2155,0
20241024,170100,3102205,2155,2155,2155,2155,0
20241024,170000,3102205,2155,2155,2155,2155,0
20241024,165900,3102205,2155,2155,2155,2155,0
20241024,165800,3102205,2155,2155,2155,2155,0
20241024,165700,3102205,2155,2155,2155,2155,0
20241024,165600,3102205,2155,2155,2155,2155,0
20241024,165500,3102205,2155,2155,2155,2155,0
20241024,165400,3102205,2155,2155,2155,2155,0
20241024,165300,3102205,2155,2155,2155,2155,0
20241024,165200,3102205,2155,2155,2155,2155,0
20241024,165100,3102205,2155,2155,2155,2155,0
20241024,165000,3102205,2155,2155,2155,2155,0
20241024,164900,3102205,2155,2155,2155,2155,0
20241024,164800,3102205,2155,2155,2155,2155,0
20241024,164700,3102205,2155,2155,2155,2155,1
20241024,164600,3102205,2155,2155,2155,2155,0
20241024,164500,3102205,2155,2155,2155,2155,0
20241024,164400,3102205,2155,2155,2155,2155,0
20241024,164300,3102205,2155,2155,2155,2155,0
20241024,164200,3102205,2155,2155,2155,2155,0
20241024,164100,3102205,2155,2155,2155,2155,0
20241024,164000,3102205,2155,2155,2155,2155,0
20241024,163900,3102205,2155,2155,2155,2155,0
20241024,163800,3102205,2155,2155,2155,2155,0
20241024,163700,3102205,2155,2155,2155,2155,0
20241024,163600,3102205,2155,2155,2155,2155,0
20241024,163500,3102205,2155,2155,2155,2155,0
20241024,163400,3102205,2155,2155,2155,2155,0
20241024,163300,3102205,2155,2155,2155,2155,0
20241024,163200,3102205,2155,2155,2155,2155,0
20241024,163100,3102205,2155,2155,2155,2155,0
20241024,163000,3102205,2155,2155,2155,2155,0
20241024,162900,3102205,2155,2155,2155,2155,0
20241024,162800,3102205,2155,2155,2155,2155,0
20241024,162700,3102205,2155,2155,2155,2155,0
20241024,162600,3102205,2155,2155,2155,2155,0
20241024,162500,3102205,2155,2155,2155,2155,0
20241024,162400,3102205,2155,2155,2155,2155,0
20241024,162300,3102205,2155,2155,2155,2155,0
20241024,162200,3102205,2155,2155,2155,2155,0
20241024,162100,3102205,2155,2155,2155,2155,0
20241024,162000,3102205,2155,2155,2155,2155,0
20241024,161900,3102205,2155,2155,2155,2155,0
20241024,161800,3102205,2155,2155,2155,2155,0
20241024,161700,3102205,2155,2155,2155,2155,1
20241024,161600,3102205,2155,2155,2155,2155,0
20241024,161500,3102205,2155,2155,2155,2155,0
20241024,161400,3102205,2155,2155,2155,2155,0
20241024,161300,3102205,2155,2155,2155,2155,0
20241024,161200,3102205,2155,2155,2155,2155,0
20241024,161100,3102205,2155,2155,2155,2155,0
20241024,161000,3102205,2155,2155,2155,2155,0
20241024,160900,3102205,2155,2155,2155,2155,0
20241024,160800,3102205,2155,2155,2155,2155,0
20241024,160700,3102205,2155,2155,2155,2155,0
20241024,160600,3102205,2155,2155,2155,2155,0
20241024,160500,3102205,2155,2155,2155,2155,0
20241024,160400,3102205,2155,2155,2155,2155,0
20241024,160300,3102205,2155,2155,2155,2155,0
20241024,160200,3102205,2155,2155,2155,2155,0
20241024,160100,3102205,2155,2155,2155,2155,0
20241024,160000,3102205,2155,2155,2155,2155,0
20241024,155900,3102205,2155,2155,2155,2155,0
20241024,155800,3102205,2155,2155,2155,2155,0
20241024,155700,3102205,2155,2155,2155,2155,0
20241024,155600,3102205,2155,2155,2155,2155,0
20241024,155500,3102205,2155,2155,2155,2155,0
20241024,155400,3102205,2155,2155,2155,2155,0
20241024,155300,3102205,2155,2155,2155,2155,0
20241024,155200,3102205,2155,2155,2155,2155,0
20241024,155100,3102205,2155,2155,2155,2155,0
20241024,155000,3102205,2155,2155,2155,2155,0
20241024,154900,3102205,2155,2155,2155,2155,0
20241024,154800,3102205,2155,2155,2155,2155,0
20241024,154700,3102205,2155,2155,2155,2155,1
20241024,154600,3102205,2155,2155,2155,2155,0
20241024,154500,3102205,2155,2155,2155,2155,0
20241024,154400,3102205,2155,2155,2155,2155,0
20241024,154300,3102205,2155,2155,2155,2155,0
20241024,154200,3102205,2155,2155,2155,2155,0
20241024,154100,3102205,2155,2155,2155,2155,0
20241024,154000,3102205,2155,2155,2155,2155,0
20241024,153900,3102205,2155,2155,2155,2155,0
20241024,153800,3102205,2155,2155,2155,2155,0
20241024,153700,3102205,2155,2155,2155,2155,0
20241024,153600,3102205,2155,2155,2155,2155,0
20241024,153500,3102205,2155,2155,2155,2155,0
20241024,153400,3102205,2155,2155,2155,2155,0
20241024,153300,3102205,2155,2155,2155,2155,0
20241024,153200,3102205,2155,2155,2155,2155,0
20241024,153100,3102205,2155,2155,2155,2155,0
20241024,153000,3102205,2155,2155,2155,2155,1
20241024,152900,3100050,2170,2170,2170,2170,0
20241024,152800,3100050,2170,2170,2170,2170,0
20241024,152700,3100050,2170,2170,2170,2170,0
20241024,152600,3100050,2170,2170,2170,2170,0
20241024,152500,3100050,2170,2170,2170,2170,0
20241024,152400,3100050,2170,2170,2170,2170,0
20241024,152300,3100050,2170,2170,2170,2170,0
20241024,152200,3100050,2170,2170,2170,2170,0
20241024,152100,3100050,2170,2170,2170,2170,0
20241024,152000,3100050,2170,2170,2170,2170,0
20241024,151900,3100050,2170,2170,2170,2170,0
20241024,151800,3100050,2170,2170,2170,2170,0
20241024,151700,3100050,2170,2170,2170,2170,0
20241024,151600,3100050,2170,2170,2170,2170,0
20241024,151500,3100050,2170,2170,2170,2170,4
20241024,151400,3091370,2170,2170,2170,2170,0
20241024,151300,3091370,2170,2170,2170,2170,3
20241024,151200,3084860,2170,2170,2170,2170,0
20241024,151100,3084860,2170,2170,2170,2170,3
20241024,151000,3078350,2170,2170,2170,2170,0
20241024,150900,3078350,2170,2170,2170,2170,0
20241024,150800,3078350,2170,2170,2170,2170,4
20241024,150700,3069670,2170,2170,2170,2170,0
20241024,150600,3069670,2170,2170,2170,2170,3
20241024,150500,3063160,2170,2170,2170,2170,0
20241024,150400,3063160,2170,2170,2170,2170,3
20241024,150300,3056650,2170,2170,2170,2170,0
20241024,150200,3056650,2170,2170,2170,2170,4
20241024,150100,3047970,2170,2170,2170,2170,0
20241024,150000,3047970,2170,2170,2170,2170,0
20241024,145900,3047970,2170,2170,2170,2170,3
20241024,145800,3041460,2170,2170,2170,2170,0
20241024,145700,3041460,2170,2170,2170,2170,3
20241024,145600,3034950,2170,2170,2170,2170,0
20241024,145500,3034950,2170,2170,2170,2170,4
20241024,145400,3026270,2170,2170,2170,2170,0
20241024,145300,3026270,2170,2170,2170,2170,0
20241024,145200,3026270,2170,2170,2170,2170,3
20241024,145100,3019760,2170,2170,2170,2170,0
20241024,145000,3019760,2170,2170,2170,2170,3
20241024,144900,3013250,2170,2170,2170,2170,0
20241024,144800,3013250,2170,2170,2170,2170,4
20241024,144700,3004570,2170,2170,2170,2170,0
20241024,144600,3004570,2170,2170,2170,2170,3
20241024,144500,2998060,2170,2170,2170,2170,0
20241024,144400,2998060,2170,2170,2170,2170,0
20241024,144300,2998060,2170,2170,2170,2170,3
20241024,144200,2991550,2170,2170,2170,2170,0
20241024,144100,2991550,2170,2170,2170,2170,4
20241024,144000,2982870,2170,2170,2170,2170,0
20241024,143900,2982870,2170,2170,2170,2170,3
20241024,143800,2976360,2170,2170,2170,2170,0
20241024,143700,2976360,2170,2170,2170,2170,0
20241024,143600,2976360,2170,2170,2170,2170,3
20241024,143500,2969850,2170,2170,2170,2170,0
20241024,143400,2969850,2170,2170,2170,2170,4
20241024,143300,2961170,2170,2170,2170,2170,0
20241024,143200,2961170,2170,2170,2170,2170,3
20241024,143100,2954660,2170,2170,2170,2170,0
20241024,143000,2954660,2170,2170,2170,2170,0
20241024,142900,2954660,2170,2170,2170,2170,3
20241024,142800,2948150,2170,2170,2170,2170,0
20241024,142700,2948150,2170,2170,2170,2170,4
20241024,142600,2939470,2170,2170,2170,2170,0
20241024,142500,2939470,2170,2170,2170,2170,3
20241024,142400,2932960,2170,2170,2170,2170,0
20241024,142300,2932960,2170,2170,2170,2170,3
20241024,142200,2926450,2170,2170,2170,2170,0
20241024,142100,2926450,2170,2170,2170,2170,0
20241024,142000,2926450,2170,2170,2170,2170,4
20241024,141900,2917770,2170,2170,2170,2170,0
20241024,141800,2917770,2170,2170,2170,2170,3
20241024,141700,2911260,2170,2170,2170,2170,0
20241024,141600,2911260,2170,2170,2170,2170,3
20241024,141500,2904750,2170,2170,2170,2170,0
20241024,141400,2904750,2170,2170,2170,2170,0
20241024,141300,2904750,2170,2170,2170,2170,4
20241024,141200,2896070,2170,2170,2170,2170,0
20241024,141100,2896070,2170,2170,2170,2170,3
20241024,141000,2889560,2170,2170,2170,2170,0
20241024,140900,2889560,2170,2170,2170,2170,3
20241024,140800,2883050,2170,2170,2170,2170,0
20241024,140700,2883050,2170,2170,2170,2170,0
20241024,140600,2883050,2170,2170,2170,2170,4
20241024,140500,2874370,2170,2170,2170,2170,0
20241024,140400,2874370,2170,2170,2170,2170,3
20241024,140300,2867860,2170,2170,2170,2170,0
20241024,140200,2867860,2170,2170,2170,2170,3
20241024,140100,2861350,2155,2155,2155,2155,30
20241024,140000,2796700,2170,2170,2170,2170,4
20241024,135900,2788020,2170,2170,2170,2170,0
20241024,135800,2788020,2170,2170,2170,2170,0
20241024,135700,2788020,2170,2170,2170,2170,3
20241024,135600,2781510,2170,2170,2170,2170,0
20241024,135500,2781510,2170,2170,2170,2170,3
20241024,135400,2775000,2170,2170,2170,2170,0
20241024,135300,2775000,2170,2170,2170,2170,4
20241024,135200,2766320,2170,2170,2170,2170,0
20241024,135100,2766320,2170,2170,2170,2170,0
20241024,135000,2766320,2170,2170,2170,2170,3
20241024,134900,2759810,2170,2170,2170,2170,0
20241024,134800,2759810,2170,2170,2170,2170,3
20241024,134700,2753300,2170,2170,2170,2170,0
20241024,134600,2753300,2170,2170,2170,2170,4
20241024,134500,2744620,2170,2170,2170,2170,0
20241024,134400,2744620,2170,2170,2170,2170,3
20241024,134300,2738110,2170,2170,2170,2170,0
20241024,134200,2738110,2170,2170,2170,2170,0
20241024,134100,2738110,2170,2170,2170,2170,3
20241024,134000,2731600,2170,2170,2170,2170,0
20241024,133900,2731600,2170,2170,2170,2170,4
20241024,133800,2722920,2170,2170,2170,2170,0
20241024,133700,2722920,2170,2170,2170,2170,3
20241024,133600,2716410,2170,2170,2170,2170,0
20241024,133500,2716410,2170,2170,2170,2170,0
20241024,133400,2716410,2170,2170,2170,2170,3
20241024,133300,2709900,2170,2170,2170,2170,0
20241024,133200,2709900,2170,2170,2170,2170,4
20241024,133100,2701220,2170,2170,2170,2170,0
20241024,133000,2701220,2170,2170,2170,2170,3
20241024,132900,2694710,2170,2170,2170,2170,0
20241024,132800,2694710,2170,2170,2170,2170,0
20241024,132700,2694710,2170,2170,2170,2170,3
20241024,132600,2688200,2170,2170,2170,2170,0
20241024,132500,2688200,2170,2170,2170,2170,4
20241024,132400,2679520,2170,2170,2170,2170,0
20241024,132300,2679520,2170,2170,2170,2170,3
20241024,132200,2673010,2170,2170,2170,2170,0
20241024,132100,2673010,2170,2170,2170,2170,3
20241024,132000,2666500,2170,2170,2170,2170,0
20241024,131900,2666500,2170,2170,2170,2170,0
20241024,131800,2666500,2170,2170,2170,2170,4
20241024,131700,2657820,2170,2170,2170,2170,0
20241024,131600,2657820,2170,2170,2170,2170,3
20241024,131500,2651310,2170,2170,2170,2170,0
20241024,131400,2651310,2170,2170,2170,2170,3
20241024,131300,2644800,2170,2170,2170,2170,0
20241024,131200,2644800,2170,2170,2170,2170,0
20241024,131100,2644800,2170,2170,2170,2170,4
20241024,131000,2636120,2170,2170,2170,2170,0
20241024,130900,2636120,2170,2170,2170,2170,3
20241024,130800,2629610,2170,2170,2170,2170,0
20241024,130700,2629610,2170,2170,2170,2170,3
20241024,130600,2623100,2170,2170,2170,2170,0
20241024,130500,2623100,2170,2170,2170,2170,0
20241024,130400,2623100,2170,2170,2170,2170,4
20241024,130300,2614420,2170,2170,2170,2170,0
20241024,130200,2614420,2170,2170,2170,2170,3
20241024,130100,2607910,2170,2170,2170,2170,0
20241024,130000,2607910,2170,2170,2170,2170,3
20241024,125900,2601400,2170,2170,2170,2170,0
20241024,125800,2601400,2170,2170,2170,2170,4
20241024,125700,2592720,2170,2170,2170,2170,0
20241024,125600,2592720,2170,2170,2170,2170,0
20241024,125500,2592720,2170,2170,2170,2170,3
20241024,125400,2586210,2170,2170,2170,2170,0
20241024,125300,2586210,2170,2170,2170,2170,3
20241024,125200,2579700,2170,2170,2170,2170,0
20241024,125100,2579700,2170,2170,2170,2170,4
20241024,125000,2571020,2170,2170,2170,2170,0
20241024,124900,2571020,2170,2170,2170,2170,0
20241024,124800,2571020,2170,2170,2170,2170,3
20241024,124700,2564510,2170,2170,2170,2170,0
20241024,124600,2564510,2170,2170,2170,2170,3
20241024,124500,2558000,2170,2170,2170,2170,0
20241024,124400,2558000,2170,2170,2170,2170,4
20241024,124300,2549320,2170,2170,2170,2170,0
20241024,124200,2549320,2170,2170,2170,2170,3
20241024,124100,2542810,2170,2170,2170,2170,0
20241024,124000,2542810,2170,2170,2170,2170,0
20241024,123900,2542810,2170,2170,2170,2170,3
20241024,123800,2536300,2170,2170,2170,2170,0
20241024,123700,2536300,2170,2170,2170,2170,4
20241024,123600,2527620,2170,2170,2170,2170,0
20241024,123500,2527620,2170,2170,2170,2170,3
20241024,123400,2521110,2170,2170,2170,2170,0
20241024,123300,2521110,2170,2170,2170,2170,0
20241024,123200,2521110,2170,2170,2170,2170,3
20241024,123100,2514600,2170,2170,2170,2170,0
20241024,123000,2514600,2170,2170,2170,2170,4
20241024,122900,2505920,2170,2170,2170,2170,0
20241024,122800,2505920,2170,2170,2170,2170,3
20241024,122700,2499410,2170,2170,2170,2170,0
20241024,122600,2499410,2170,2170,2170,2170,0
20241024,122500,2499410,2170,2170,2170,2170,3
20241024,122400,2492900,2170,2170,2170,2170,0
20241024,122300,2492900,2170,2170,2170,2170,4
20241024,122200,2484220,2170,2170,2170,2170,0
20241024,122100,2484220,2170,2170,2170,2170,3
20241024,122000,2477710,2170,2170,2170,2170,0
20241024,121900,2477710,2170,2170,2170,2170,3
20241024,121800,2471200,2170,2170,2170,2170,0
20241024,121700,2471200,2170,2170,2170,2170,0
20241024,121600,2471200,2170,2170,2170,2170,4
20241024,121500,2462520,2170,2170,2170,2170,0
20241024,121400,2462520,2170,2170,2170,2170,3
20241024,121300,2456010,2170,2170,2170,2170,0
20241024,121200,2456010,2170,2170,2170,2170,3
20241024,121100,2449500,2170,2170,2170,2170,0
20241024,121000,2449500,2170,2170,2170,2170,0
20241024,120900,2449500,2170,2170,2170,2170,4
20241024,120800,2440820,2170,2170,2170,2170,0
20241024,120700,2440820,2170,2170,2170,2170,3
20241024,120600,2434310,2170,2170,2170,2170,0
20241024,120500,2434310,2170,2170,2170,2170,3
20241024,120400,2427800,2170,2170,2170,2170,0
20241024,120300,2427800,2170,2170,2170,2170,0
20241024,120200,2427800,2170,2170,2170,2170,4
20241024,120100,2419120,2170,2170,2170,2170,0
20241024,120000,2419120,2170,2170,2170,2170,3
20241024,115900,2412610,2170,2170,2170,2170,0
20241024,115800,2412610,2170,2170,2170,2170,3
20241024,115700,2406100,2170,2170,2170,2170,0
20241024,115600,2406100,2170,2170,2170,2170,4
20241024,115500,2397420,2170,2170,2170,2170,0
20241024,115400,2397420,2170,2170,2170,2170,0
20241024,115300,2397420,2170,2170,2170,2170,3
20241024,115200,2390910,2170,2170,2170,2170,0
20241024,115100,2390910,2170,2170,2170,2170,3
20241024,115000,2384400,2170,2170,2170,2170,0
20241024,114900,2384400,2170,2170,2170,2170,4
20241024,114800,2375720,2170,2170,2170,2170,0
20241024,114700,2375720,2170,2170,2170,2170,0
20241024,114600,2375720,2170,2170,2170,2170,3
20241024,114500,2369210,2170,2170,2170,2170,0
20241024,114400,2369210,2170,2170,2170,2170,3
20241024,114300,2362700,2170,2170,2170,2170,0
20241024,114200,2362700,2170,2170,2170,2170,4
20241024,114100,2354020,2170,2170,2170,2170,0
20241024,114000,2354020,2170,2170,2170,2170,0
20241024,113900,2354020,2170,2170,2170,2170,3
20241024,113800,2347510,2170,2170,2170,2170,0
20241024,113700,2347510,2170,2170,2170,2170,3
20241024,113600,2341000,2170,2170,2170,2170,0
20241024,113500,2341000,2170,2170,2170,2170,4
20241024,113400,2332320,2170,2170,2170,2170,0
20241024,113300,2332320,2170,2170,2170,2170,3
20241024,113200,2325810,2170,2170,2170,2170,0
20241024,113100,2325810,2170,2170,2170,2170,0
20241024,113000,2325810,2170,2170,2170,2170,3
20241024,112900,2319300,2170,2170,2170,2170,0
20241024,112800,2319300,2170,2170,2170,2170,4
20241024,112700,2310620,2170,2170,2170,2170,0
20241024,112600,2310620,2170,2170,2170,2170,3
20241024,112500,2304110,2170,2170,2170,2170,0
20241024,112400,2304110,2170,2170,2170,2170,0
20241024,112300,2304110,2170,2170,2170,2170,3
20241024,112200,2297600,2170,2170,2170,2170,0
20241024,112100,2297600,2170,2170,2170,2170,4
20241024,112000,2288920,2170,2170,2170,2170,0
20241024,111900,2288920,2170,2170,2170,2170,3
20241024,111800,2282410,2170,2170,2170,2170,0
20241024,111700,2282410,2170,2170,2170,2170,3
20241024,111600,2275900,2170,2170,2170,2170,0
20241024,111500,2275900,2170,2170,2170,2170,0
20241024,111400,2275900,2170,2170,2170,2170,4
20241024,111300,2267220,2170,2170,2170,2170,0
20241024,111200,2267220,2170,2170,2170,2170,3
20241024,111100,2260710,2170,2170,2170,2170,0
20241024,111000,2260710,2170,2170,2170,2170,3
20241024,110900,2254200,2170,2170,2170,2170,0
20241024,110800,2254200,2170,2170,2170,2170,0
20241024,110700,2254200,2170,2170,2170,2170,4
20241024,110600,2245520,2170,2170,2170,2170,0
20241024,110500,2245520,2170,2170,2170,2170,3
20241024,110400,2239010,2170,2170,2170,2170,0
20241024,110300,2239010,2170,2170,2170,2170,3
20241024,110200,2232500,2170,2170,2170,2170,0
20241024,110100,2232500,2170,2170,2170,2170,0
20241024,110000,2232500,2170,2170,2170,2170,4
20241024,105900,2223820,2170,2170,2170,2170,0
20241024,105800,2223820,2170,2170,2170,2170,3
20241024,105700,2217310,2170,2170,2170,2170,0
20241024,105600,2217310,2170,2170,2170,2170,3
20241024,105500,2210800,2170,2170,2170,2170,0
20241024,105400,2210800,2170,2170,2170,2170,4
20241024,105300,2202120,2170,2170,2170,2170,0
20241024,105200,2202120,2170,2170,2170,2170,0
20241024,105100,2202120,2170,2170,2170,2170,3
20241024,105000,2195610,2170,2170,2170,2170,0
20241024,104900,2195610,2170,2170,2170,2170,3
20241024,104800,2189100,2170,2170,2170,2170,0
20241024,104700,2189100,2170,2170,2170,2170,4
20241024,104600,2180420,2170,2170,2170,2170,0
20241024,104500,2180420,2170,2170,2170,2170,0
20241024,104400,2180420,2170,2170,2170,2170,3
20241024,104300,2173910,2170,2170,2170,2170,0
20241024,104200,2173910,2170,2170,2170,2170,3
20241024,104100,2167400,2155,2160,2160,2155,900
20241024,104000,227850,2170,2170,2170,2170,4
20241024,103900,219170,2170,2170,2170,2170,0
20241024,103800,219170,2170,2170,2170,2170,0
20241024,103700,219170,2170,2170,2170,2170,3
20241024,103600,212660,2170,2170,2170,2170,0
20241024,103500,212660,2170,2170,2170,2170,3
20241024,103400,206150,2170,2170,2170,2170,0
20241024,103300,206150,2170,2170,2170,2170,4
20241024,103200,197470,2170,2170,2170,2170,0
20241024,103100,197470,2170,2170,2170,2170,3
20241024,103000,190960,2170,2170,2170,2170,0
20241024,102900,190960,2170,2170,2170,2170,0
20241024,102800,190960,2170,2170,2170,2170,3
20241024,102700,184450,2170,2170,2170,2170,0
20241024,102600,184450,2170,2170,2170,2170,4
20241024,102500,175770,2170,2170,2170,2170,0
20241024,102400,175770,2170,2170,2170,2170,3
20241024,102300,169260,2170,2170,2170,2170,0
20241024,102200,169260,2170,2170,2170,2170,0
20241024,102100,169260,2170,2170,2170,2170,3
20241024,102000,162750,2170,2170,2170,2170,0
20241024,101900,162750,2170,2170,2170,2170,4
20241024,101800,154070,2170,2170,2170,2170,0
20241024,101700,154070,2170,2170,2170,2170,3
20241024,101600,147560,2170,2170,2170,2170,0
20241024,101500,147560,2170,2170,2170,2170,3
20241024,101400,141050,2170,2170,2170,2170,0
20241024,101300,141050,2170,2170,2170,2170,0
20241024,101200,141050,2170,2170,2170,2170,4
20241024,101100,132370,2170,2170,2170,2170,0
20241024,101000,132370,2170,2170,2170,2170,3
20241024,100900,125860,2170,2170,2170,2170,0
20241024,100800,125860,2170,2170,2170,2170,3
20241024,100700,119350,2170,2170,2170,2170,0
20241024,100600,119350,2170,2170,2170,2170,0
20241024,100500,119350,2170,2170,2170,2170,4
20241024,100400,110670,2170,2170,2170,2170,0
20241024,100300,110670,2170,2170,2170,2170,3
20241024,100200,104160,2170,2170,2170,2170,0
20241024,100100,104160,2170,2170,2170,2170,3
20241024,100000,97650,2170,2170,2170,2170,0
20241024,095900,97650,2170,2170,2170,2170,0
20241024,095800,97650,2170,2170,2170,2170,4
20241024,095700,88970,2170,2170,2170,2170,0
20241024,095600,88970,2170,2170,2170,2170,3
20241024,095500,82460,2170,2170,2170,2170,0
20241024,095400,82460,2170,2170,2170,2170,3
20241024,095300,75950,2170,2170,2170,2170,0
20241024,095200,75950,2170,2170,2170,2170,4
20241024,095100,67270,2170,2170,2170,2170,0
20241024,095000,67270,2170,2170,2170,2170,0
20241024,094900,67270,2170,2170,2170,2170,3
20241024,094800,60760,2170,2170,2170,2170,0
20241024,094700,60760,2170,2170,2170,2170,3
20241024,094600,54250,2170,2170,2170,2170,1
20241024,094500,52080,2170,2170,2170,2170,4
20241024,094400,43400,2170,2170,2170,2170,0
20241024,094300,43400,2170,2170,2170,2170,0
20241024,094200,43400,2170,2170,2170,2170,3
20241024,094100,36890,2170,2170,2170,2170,4
20241024,094000,28210,2170,2170,2170,2170,3
20241024,093900,21700,2170,2170,2170,2170,0
20241024,093800,21700,2170,2170,2170,2170,4
20241024,093700,13020,2170,2170,2170,2170,0
20241024,093600,13020,2170,2170,2170,2170,0
20241024,093500,13020,2170,2170,2170,2170,3
20241024,093400,6510,2170,2170,2170,2170,0
20241024,093300,6510,2170,2170,2170,2170,3
20241024,093200,0,2170,2170,2170,2170,0
20241024,093100,0,2170,2170,2170,2170,0
20241024,093000,0,2170,2170,2170,2170,0
20241024,092900,0,2170,2170,2170,2170,0
20241024,092800,0,2170,2170,2170,2170,0
20241024,092700,0,2170,2170,2170,2170,0
20241024,092600,0,2170,2170,2170,2170,0
20241024,092500,0,2170,2170,2170,2170,0
20241024,092400,0,2170,2170,2170,2170,0
20241024,092300,0,2170,2170,2170,2170,0
20241024,092200,0,2170,2170,2170,2170,0
20241024,092100,0,2170,2170,2170,2170,0
20241024,092000,0,2170,2170,2170,2170,0
20241024,091900,0,2170,2170,2170,2170,0
20241024,091800,0,2170,2170,2170,2170,0
20241024,091700,0,2170,2170,2170,2170,0
20241024,091600,0,2170,2170,2170,2170,0
20241024,091500,0,2170,2170,2170,2170,0
20241024,091400,0,2170,2170,2170,2170,0
20241024,091300,0,2170,2170,2170,2170,0
20241024,091200,0,2170,2170,2170,2170,0
20241024,091100,0,2170,2170,2170,2170,0
20241024,091000,0,2170,2170,2170,2170,0
20241024,090900,0,2170,2170,2170,2170,0
20241024,090800,0,2170,2170,2170,2170,0
20241024,090700,0,2170,2170,2170,2170,0
20241024,090600,0,2170,2170,2170,2170,0
20241024,090500,0,2170,2170,2170,2170,0
20241024,090400,0,2170,2170,2170,2170,0
20241024,090300,0,2170,2170,2170,2170,0
20241024,090200,0,2170,2170,2170,2170,0
20241024,090100,0,2170,2170,2170,2170,0
20241024,090000,0,2170,2170,2170,2170,0