KissMeData/455310/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,214400,1065730,2115,2115,2115,2115,1
20241024,214300,1065730,2115,2115,2115,2115,0
20241024,214200,1065730,2115,2115,2115,2115,0
20241024,214100,1065730,2115,2115,2115,2115,0
20241024,214000,1065730,2115,2115,2115,2115,0
20241024,213900,1065730,2115,2115,2115,2115,0
20241024,213800,1065730,2115,2115,2115,2115,0
20241024,213700,1065730,2115,2115,2115,2115,0
20241024,213600,1065730,2115,2115,2115,2115,0
20241024,213500,1065730,2115,2115,2115,2115,0
20241024,213400,1065730,2115,2115,2115,2115,0
20241024,213300,1065730,2115,2115,2115,2115,0
20241024,213200,1065730,2115,2115,2115,2115,0
20241024,213100,1065730,2115,2115,2115,2115,0
20241024,213000,1065730,2115,2115,2115,2115,0
20241024,212900,1065730,2115,2115,2115,2115,0
20241024,212800,1065730,2115,2115,2115,2115,0
20241024,212700,1065730,2115,2115,2115,2115,0
20241024,212600,1065730,2115,2115,2115,2115,0
20241024,212500,1065730,2115,2115,2115,2115,0
20241024,212400,1065730,2115,2115,2115,2115,0
20241024,212300,1065730,2115,2115,2115,2115,0
20241024,212200,1065730,2115,2115,2115,2115,0
20241024,212100,1065730,2115,2115,2115,2115,0
20241024,212000,1065730,2115,2115,2115,2115,0
20241024,211900,1065730,2115,2115,2115,2115,0
20241024,211800,1065730,2115,2115,2115,2115,0
20241024,211700,1065730,2115,2115,2115,2115,0
20241024,211600,1065730,2115,2115,2115,2115,0
20241024,211500,1065730,2115,2115,2115,2115,0
20241024,211400,1065730,2115,2115,2115,2115,1
20241024,211300,1065730,2115,2115,2115,2115,0
20241024,211200,1065730,2115,2115,2115,2115,0
20241024,211100,1065730,2115,2115,2115,2115,0
20241024,211000,1065730,2115,2115,2115,2115,0
20241024,210900,1065730,2115,2115,2115,2115,0
20241024,210800,1065730,2115,2115,2115,2115,0
20241024,210700,1065730,2115,2115,2115,2115,0
20241024,210600,1065730,2115,2115,2115,2115,0
20241024,210500,1065730,2115,2115,2115,2115,0
20241024,210400,1065730,2115,2115,2115,2115,0
20241024,210300,1065730,2115,2115,2115,2115,0
20241024,210200,1065730,2115,2115,2115,2115,0
20241024,210100,1065730,2115,2115,2115,2115,0
20241024,210000,1065730,2115,2115,2115,2115,0
20241024,205900,1065730,2115,2115,2115,2115,0
20241024,205800,1065730,2115,2115,2115,2115,0
20241024,205700,1065730,2115,2115,2115,2115,0
20241024,205600,1065730,2115,2115,2115,2115,0
20241024,205500,1065730,2115,2115,2115,2115,0
20241024,205400,1065730,2115,2115,2115,2115,0
20241024,205300,1065730,2115,2115,2115,2115,0
20241024,205200,1065730,2115,2115,2115,2115,0
20241024,205100,1065730,2115,2115,2115,2115,0
20241024,205000,1065730,2115,2115,2115,2115,0
20241024,204900,1065730,2115,2115,2115,2115,0
20241024,204800,1065730,2115,2115,2115,2115,0
20241024,204700,1065730,2115,2115,2115,2115,0
20241024,204600,1065730,2115,2115,2115,2115,0
20241024,204500,1065730,2115,2115,2115,2115,0
20241024,204400,1065730,2115,2115,2115,2115,1
20241024,204300,1065730,2115,2115,2115,2115,0
20241024,204200,1065730,2115,2115,2115,2115,0
20241024,204100,1065730,2115,2115,2115,2115,0
20241024,204000,1065730,2115,2115,2115,2115,0
20241024,203900,1065730,2115,2115,2115,2115,0
20241024,203800,1065730,2115,2115,2115,2115,0
20241024,203700,1065730,2115,2115,2115,2115,0
20241024,203600,1065730,2115,2115,2115,2115,0
20241024,203500,1065730,2115,2115,2115,2115,0
20241024,203400,1065730,2115,2115,2115,2115,0
20241024,203300,1065730,2115,2115,2115,2115,0
20241024,203200,1065730,2115,2115,2115,2115,0
20241024,203100,1065730,2115,2115,2115,2115,0
20241024,203000,1065730,2115,2115,2115,2115,0
20241024,202900,1065730,2115,2115,2115,2115,0
20241024,202800,1065730,2115,2115,2115,2115,0
20241024,202700,1065730,2115,2115,2115,2115,0
20241024,202600,1065730,2115,2115,2115,2115,0
20241024,202500,1065730,2115,2115,2115,2115,0
20241024,202400,1065730,2115,2115,2115,2115,0
20241024,202300,1065730,2115,2115,2115,2115,0
20241024,202200,1065730,2115,2115,2115,2115,0
20241024,202100,1065730,2115,2115,2115,2115,0
20241024,202000,1065730,2115,2115,2115,2115,0
20241024,201900,1065730,2115,2115,2115,2115,0
20241024,201800,1065730,2115,2115,2115,2115,0
20241024,201700,1065730,2115,2115,2115,2115,0
20241024,201600,1065730,2115,2115,2115,2115,0
20241024,201500,1065730,2115,2115,2115,2115,0
20241024,201400,1065730,2115,2115,2115,2115,1
20241024,201300,1065730,2115,2115,2115,2115,0
20241024,201200,1065730,2115,2115,2115,2115,0
20241024,201100,1065730,2115,2115,2115,2115,0
20241024,201000,1065730,2115,2115,2115,2115,0
20241024,200900,1065730,2115,2115,2115,2115,0
20241024,200800,1065730,2115,2115,2115,2115,0
20241024,200700,1065730,2115,2115,2115,2115,0
20241024,200600,1065730,2115,2115,2115,2115,0
20241024,200500,1065730,2115,2115,2115,2115,0
20241024,200400,1065730,2115,2115,2115,2115,0
20241024,200300,1065730,2115,2115,2115,2115,0
20241024,200200,1065730,2115,2115,2115,2115,0
20241024,200100,1065730,2115,2115,2115,2115,0
20241024,200000,1065730,2115,2115,2115,2115,0
20241024,195900,1065730,2115,2115,2115,2115,0
20241024,195800,1065730,2115,2115,2115,2115,0
20241024,195700,1065730,2115,2115,2115,2115,0
20241024,195600,1065730,2115,2115,2115,2115,0
20241024,195500,1065730,2115,2115,2115,2115,0
20241024,195400,1065730,2115,2115,2115,2115,0
20241024,195300,1065730,2115,2115,2115,2115,0
20241024,195200,1065730,2115,2115,2115,2115,0
20241024,195100,1065730,2115,2115,2115,2115,0
20241024,195000,1065730,2115,2115,2115,2115,0
20241024,194900,1065730,2115,2115,2115,2115,0
20241024,194800,1065730,2115,2115,2115,2115,0
20241024,194700,1065730,2115,2115,2115,2115,0
20241024,194600,1065730,2115,2115,2115,2115,0
20241024,194500,1065730,2115,2115,2115,2115,0
20241024,194400,1065730,2115,2115,2115,2115,1
20241024,194300,1065730,2115,2115,2115,2115,0
20241024,194200,1065730,2115,2115,2115,2115,0
20241024,194100,1065730,2115,2115,2115,2115,0
20241024,194000,1065730,2115,2115,2115,2115,0
20241024,193900,1065730,2115,2115,2115,2115,0
20241024,193800,1065730,2115,2115,2115,2115,0
20241024,193700,1065730,2115,2115,2115,2115,0
20241024,193600,1065730,2115,2115,2115,2115,0
20241024,193500,1065730,2115,2115,2115,2115,0
20241024,193400,1065730,2115,2115,2115,2115,0
20241024,193300,1065730,2115,2115,2115,2115,0
20241024,193200,1065730,2115,2115,2115,2115,0
20241024,193100,1065730,2115,2115,2115,2115,0
20241024,193000,1065730,2115,2115,2115,2115,0
20241024,192900,1065730,2115,2115,2115,2115,0
20241024,192800,1065730,2115,2115,2115,2115,0
20241024,192700,1065730,2115,2115,2115,2115,0
20241024,192600,1065730,2115,2115,2115,2115,0
20241024,192500,1065730,2115,2115,2115,2115,0
20241024,192400,1065730,2115,2115,2115,2115,0
20241024,192300,1065730,2115,2115,2115,2115,0
20241024,192200,1065730,2115,2115,2115,2115,0
20241024,192100,1065730,2115,2115,2115,2115,0
20241024,192000,1065730,2115,2115,2115,2115,0
20241024,191900,1065730,2115,2115,2115,2115,0
20241024,191800,1065730,2115,2115,2115,2115,0
20241024,191700,1065730,2115,2115,2115,2115,0
20241024,191600,1065730,2115,2115,2115,2115,0
20241024,191500,1065730,2115,2115,2115,2115,0
20241024,191400,1065730,2115,2115,2115,2115,1
20241024,191300,1065730,2115,2115,2115,2115,0
20241024,191200,1065730,2115,2115,2115,2115,0
20241024,191100,1065730,2115,2115,2115,2115,0
20241024,191000,1065730,2115,2115,2115,2115,0
20241024,190900,1065730,2115,2115,2115,2115,0
20241024,190800,1065730,2115,2115,2115,2115,0
20241024,190700,1065730,2115,2115,2115,2115,0
20241024,190600,1065730,2115,2115,2115,2115,0
20241024,190500,1065730,2115,2115,2115,2115,0
20241024,190400,1065730,2115,2115,2115,2115,0
20241024,190300,1065730,2115,2115,2115,2115,0
20241024,190200,1065730,2115,2115,2115,2115,0
20241024,190100,1065730,2115,2115,2115,2115,0
20241024,190000,1065730,2115,2115,2115,2115,0
20241024,185900,1065730,2115,2115,2115,2115,0
20241024,185800,1065730,2115,2115,2115,2115,0
20241024,185700,1065730,2115,2115,2115,2115,0
20241024,185600,1065730,2115,2115,2115,2115,0
20241024,185500,1065730,2115,2115,2115,2115,0
20241024,185400,1065730,2115,2115,2115,2115,0
20241024,185300,1065730,2115,2115,2115,2115,0
20241024,185200,1065730,2115,2115,2115,2115,0
20241024,185100,1065730,2115,2115,2115,2115,0
20241024,185000,1065730,2115,2115,2115,2115,0
20241024,184900,1065730,2115,2115,2115,2115,0
20241024,184800,1065730,2115,2115,2115,2115,0
20241024,184700,1065730,2115,2115,2115,2115,0
20241024,184600,1065730,2115,2115,2115,2115,0
20241024,184500,1065730,2115,2115,2115,2115,0
20241024,184400,1065730,2115,2115,2115,2115,1
20241024,184300,1065730,2115,2115,2115,2115,0
20241024,184200,1065730,2115,2115,2115,2115,0
20241024,184100,1065730,2115,2115,2115,2115,0
20241024,184000,1065730,2115,2115,2115,2115,0
20241024,183900,1065730,2115,2115,2115,2115,0
20241024,183800,1065730,2115,2115,2115,2115,0
20241024,183700,1065730,2115,2115,2115,2115,0
20241024,183600,1065730,2115,2115,2115,2115,0
20241024,183500,1065730,2115,2115,2115,2115,0
20241024,183400,1065730,2115,2115,2115,2115,0
20241024,183300,1065730,2115,2115,2115,2115,0
20241024,183200,1065730,2115,2115,2115,2115,0
20241024,183100,1065730,2115,2115,2115,2115,0
20241024,183000,1065730,2115,2115,2115,2115,0
20241024,182900,1065730,2115,2115,2115,2115,0
20241024,182800,1065730,2115,2115,2115,2115,0
20241024,182700,1065730,2115,2115,2115,2115,0
20241024,182600,1065730,2115,2115,2115,2115,0
20241024,182500,1065730,2115,2115,2115,2115,0
20241024,182400,1065730,2115,2115,2115,2115,0
20241024,182300,1065730,2115,2115,2115,2115,0
20241024,182200,1065730,2115,2115,2115,2115,0
20241024,182100,1065730,2115,2115,2115,2115,0
20241024,182000,1065730,2115,2115,2115,2115,0
20241024,181900,1065730,2115,2115,2115,2115,0
20241024,181800,1065730,2115,2115,2115,2115,0
20241024,181700,1065730,2115,2115,2115,2115,0
20241024,181600,1065730,2115,2115,2115,2115,0
20241024,181500,1065730,2115,2115,2115,2115,0
20241024,181400,1065730,2115,2115,2115,2115,1
20241024,181300,1065730,2115,2115,2115,2115,0
20241024,181200,1065730,2115,2115,2115,2115,0
20241024,181100,1065730,2115,2115,2115,2115,0
20241024,181000,1065730,2115,2115,2115,2115,0
20241024,180900,1065730,2115,2115,2115,2115,0
20241024,180800,1065730,2115,2115,2115,2115,0
20241024,180700,1065730,2115,2115,2115,2115,0
20241024,180600,1065730,2115,2115,2115,2115,0
20241024,180500,1065730,2115,2115,2115,2115,0
20241024,180400,1065730,2115,2115,2115,2115,0
20241024,180300,1065730,2115,2115,2115,2115,0
20241024,180200,1065730,2115,2115,2115,2115,0
20241024,180100,1065730,2115,2115,2115,2115,0
20241024,180000,1065730,2115,2115,2115,2115,0
20241024,175900,1065730,2115,2115,2115,2115,0
20241024,175800,1065730,2115,2115,2115,2115,0
20241024,175700,1065730,2115,2115,2115,2115,0
20241024,175600,1065730,2115,2115,2115,2115,0
20241024,175500,1065730,2115,2115,2115,2115,0
20241024,175400,1065730,2115,2115,2115,2115,0
20241024,175300,1065730,2115,2115,2115,2115,0
20241024,175200,1065730,2115,2115,2115,2115,0
20241024,175100,1065730,2115,2115,2115,2115,0
20241024,175000,1065730,2115,2115,2115,2115,0
20241024,174900,1065730,2115,2115,2115,2115,0
20241024,174800,1065730,2115,2115,2115,2115,0
20241024,174700,1065730,2115,2115,2115,2115,0
20241024,174600,1065730,2115,2115,2115,2115,0
20241024,174500,1065730,2115,2115,2115,2115,0
20241024,174400,1065730,2115,2115,2115,2115,1
20241024,174300,1065730,2115,2115,2115,2115,0
20241024,174200,1065730,2115,2115,2115,2115,0
20241024,174100,1065730,2115,2115,2115,2115,0
20241024,174000,1065730,2115,2115,2115,2115,0
20241024,173900,1065730,2115,2115,2115,2115,0
20241024,173800,1065730,2115,2115,2115,2115,0
20241024,173700,1065730,2115,2115,2115,2115,0
20241024,173600,1065730,2115,2115,2115,2115,0
20241024,173500,1065730,2115,2115,2115,2115,0
20241024,173400,1065730,2115,2115,2115,2115,0
20241024,173300,1065730,2115,2115,2115,2115,0
20241024,173200,1065730,2115,2115,2115,2115,0
20241024,173100,1065730,2115,2115,2115,2115,0
20241024,173000,1065730,2115,2115,2115,2115,0
20241024,172900,1065730,2115,2115,2115,2115,0
20241024,172800,1065730,2115,2115,2115,2115,0
20241024,172700,1065730,2115,2115,2115,2115,0
20241024,172600,1065730,2115,2115,2115,2115,0
20241024,172500,1065730,2115,2115,2115,2115,0
20241024,172400,1065730,2115,2115,2115,2115,0
20241024,172300,1065730,2115,2115,2115,2115,0
20241024,172200,1065730,2115,2115,2115,2115,0
20241024,172100,1065730,2115,2115,2115,2115,0
20241024,172000,1065730,2115,2115,2115,2115,0
20241024,171900,1065730,2115,2115,2115,2115,0
20241024,171800,1065730,2115,2115,2115,2115,0
20241024,171700,1065730,2115,2115,2115,2115,0
20241024,171600,1065730,2115,2115,2115,2115,0
20241024,171500,1065730,2115,2115,2115,2115,0
20241024,171400,1065730,2115,2115,2115,2115,1
20241024,171300,1065730,2115,2115,2115,2115,0
20241024,171200,1065730,2115,2115,2115,2115,0
20241024,171100,1065730,2115,2115,2115,2115,0
20241024,171000,1065730,2115,2115,2115,2115,0
20241024,170900,1065730,2115,2115,2115,2115,0
20241024,170800,1065730,2115,2115,2115,2115,0
20241024,170700,1065730,2115,2115,2115,2115,0
20241024,170600,1065730,2115,2115,2115,2115,0
20241024,170500,1065730,2115,2115,2115,2115,0
20241024,170400,1065730,2115,2115,2115,2115,0
20241024,170300,1065730,2115,2115,2115,2115,0
20241024,170200,1065730,2115,2115,2115,2115,0
20241024,170100,1065730,2115,2115,2115,2115,0
20241024,170000,1065730,2115,2115,2115,2115,0
20241024,165900,1065730,2115,2115,2115,2115,0
20241024,165800,1065730,2115,2115,2115,2115,0
20241024,165700,1065730,2115,2115,2115,2115,0
20241024,165600,1065730,2115,2115,2115,2115,0
20241024,165500,1065730,2115,2115,2115,2115,0
20241024,165400,1065730,2115,2115,2115,2115,0
20241024,165300,1065730,2115,2115,2115,2115,0
20241024,165200,1065730,2115,2115,2115,2115,0
20241024,165100,1065730,2115,2115,2115,2115,0
20241024,165000,1065730,2115,2115,2115,2115,0
20241024,164900,1065730,2115,2115,2115,2115,0
20241024,164800,1065730,2115,2115,2115,2115,0
20241024,164700,1065730,2115,2115,2115,2115,0
20241024,164600,1065730,2115,2115,2115,2115,0
20241024,164500,1065730,2115,2115,2115,2115,0
20241024,164400,1065730,2115,2115,2115,2115,1
20241024,164300,1065730,2115,2115,2115,2115,0
20241024,164200,1065730,2115,2115,2115,2115,0
20241024,164100,1065730,2115,2115,2115,2115,0
20241024,164000,1065730,2115,2115,2115,2115,0
20241024,163900,1065730,2115,2115,2115,2115,0
20241024,163800,1065730,2115,2115,2115,2115,0
20241024,163700,1065730,2115,2115,2115,2115,0
20241024,163600,1065730,2115,2115,2115,2115,0
20241024,163500,1065730,2115,2115,2115,2115,0
20241024,163400,1065730,2115,2115,2115,2115,0
20241024,163300,1065730,2115,2115,2115,2115,0
20241024,163200,1065730,2115,2115,2115,2115,0
20241024,163100,1065730,2115,2115,2115,2115,0
20241024,163000,1065730,2115,2115,2115,2115,0
20241024,162900,1065730,2115,2115,2115,2115,0
20241024,162800,1065730,2115,2115,2115,2115,0
20241024,162700,1065730,2115,2115,2115,2115,0
20241024,162600,1065730,2115,2115,2115,2115,0
20241024,162500,1065730,2115,2115,2115,2115,0
20241024,162400,1065730,2115,2115,2115,2115,0
20241024,162300,1065730,2115,2115,2115,2115,0
20241024,162200,1065730,2115,2115,2115,2115,0
20241024,162100,1065730,2115,2115,2115,2115,0
20241024,162000,1065730,2115,2115,2115,2115,0
20241024,161900,1065730,2115,2115,2115,2115,0
20241024,161800,1065730,2115,2115,2115,2115,0
20241024,161700,1065730,2115,2115,2115,2115,0
20241024,161600,1065730,2115,2115,2115,2115,0
20241024,161500,1065730,2115,2115,2115,2115,0
20241024,161400,1065730,2115,2115,2115,2115,1
20241024,161300,1065730,2115,2115,2115,2115,0
20241024,161200,1065730,2115,2115,2115,2115,0
20241024,161100,1065730,2115,2115,2115,2115,0
20241024,161000,1065730,2115,2115,2115,2115,0
20241024,160900,1065730,2115,2115,2115,2115,0
20241024,160800,1065730,2115,2115,2115,2115,0
20241024,160700,1065730,2115,2115,2115,2115,0
20241024,160600,1065730,2115,2115,2115,2115,0
20241024,160500,1065730,2115,2115,2115,2115,0
20241024,160400,1065730,2115,2115,2115,2115,0
20241024,160300,1065730,2115,2115,2115,2115,0
20241024,160200,1065730,2115,2115,2115,2115,0
20241024,160100,1065730,2115,2115,2115,2115,0
20241024,160000,1065730,2115,2115,2115,2115,0
20241024,155900,1065730,2115,2115,2115,2115,0
20241024,155800,1065730,2115,2115,2115,2115,0
20241024,155700,1065730,2115,2115,2115,2115,0
20241024,155600,1065730,2115,2115,2115,2115,0
20241024,155500,1065730,2115,2115,2115,2115,0
20241024,155400,1065730,2115,2115,2115,2115,0
20241024,155300,1065730,2115,2115,2115,2115,0
20241024,155200,1065730,2115,2115,2115,2115,0
20241024,155100,1065730,2115,2115,2115,2115,0
20241024,155000,1065730,2115,2115,2115,2115,0
20241024,154900,1065730,2115,2115,2115,2115,0
20241024,154800,1065730,2115,2115,2115,2115,0
20241024,154700,1065730,2115,2115,2115,2115,0
20241024,154600,1065730,2115,2115,2115,2115,0
20241024,154500,1065730,2115,2115,2115,2115,0
20241024,154400,1065730,2115,2115,2115,2115,1
20241024,154300,1065730,2115,2115,2115,2115,0
20241024,154200,1065730,2115,2115,2115,2115,0
20241024,154100,1065730,2115,2115,2115,2115,0
20241024,154000,1065730,2115,2115,2115,2115,0
20241024,153900,1065730,2115,2115,2115,2115,0
20241024,153800,1065730,2115,2115,2115,2115,0
20241024,153700,1065730,2115,2115,2115,2115,0
20241024,153600,1065730,2115,2115,2115,2115,0
20241024,153500,1065730,2115,2115,2115,2115,0
20241024,153400,1065730,2115,2115,2115,2115,0
20241024,153300,1065730,2115,2115,2115,2115,0
20241024,153200,1065730,2115,2115,2115,2115,0
20241024,153100,1065730,2115,2115,2115,2115,0
20241024,153000,1065730,2115,2115,2115,2115,0
20241024,152900,1065730,2115,2115,2115,2115,0
20241024,152800,1065730,2115,2115,2115,2115,0
20241024,152700,1065730,2115,2115,2115,2115,0
20241024,152600,1065730,2115,2115,2115,2115,0
20241024,152500,1065730,2115,2115,2115,2115,0
20241024,152400,1065730,2115,2115,2115,2115,0
20241024,152300,1065730,2115,2115,2115,2115,0
20241024,152200,1065730,2115,2115,2115,2115,0
20241024,152100,1065730,2115,2115,2115,2115,0
20241024,152000,1065730,2115,2115,2115,2115,0
20241024,151900,1065730,2115,2115,2115,2115,0
20241024,151800,1065730,2115,2115,2115,2115,0
20241024,151700,1065730,2115,2115,2115,2115,0
20241024,151600,1065730,2115,2115,2115,2115,1
20241024,151500,1063615,2115,2115,2115,2115,4
20241024,151400,1055155,2115,2115,2115,2115,0
20241024,151300,1055155,2115,2115,2115,2115,3
20241024,151200,1048810,2115,2115,2115,2115,0
20241024,151100,1048810,2115,2115,2115,2115,3
20241024,151000,1042465,2115,2115,2115,2115,0
20241024,150900,1042465,2115,2115,2115,2115,0
20241024,150800,1042465,2115,2115,2115,2115,4
20241024,150700,1034005,2115,2115,2115,2115,0
20241024,150600,1034005,2115,2115,2115,2115,3
20241024,150500,1027660,2115,2115,2115,2115,0
20241024,150400,1027660,2115,2115,2115,2115,3
20241024,150300,1021315,2115,2115,2115,2115,0
20241024,150200,1021315,2115,2115,2115,2115,4
20241024,150100,1012855,2115,2115,2115,2115,0
20241024,150000,1012855,2115,2115,2115,2115,0
20241024,145900,1012855,2115,2115,2115,2115,3
20241024,145800,1006510,2115,2115,2115,2115,0
20241024,145700,1006510,2115,2115,2115,2115,3
20241024,145600,1000165,2115,2115,2115,2115,0
20241024,145500,1000165,2115,2115,2115,2115,4
20241024,145400,991705,2115,2115,2115,2115,0
20241024,145300,991705,2115,2115,2115,2115,0
20241024,145200,991705,2115,2115,2115,2115,3
20241024,145100,985360,2115,2115,2115,2115,0
20241024,145000,985360,2115,2115,2115,2115,3
20241024,144900,979015,2115,2115,2115,2115,0
20241024,144800,979015,2115,2115,2115,2115,4
20241024,144700,970555,2115,2115,2115,2115,0
20241024,144600,970555,2115,2115,2115,2115,3
20241024,144500,964210,2115,2115,2115,2115,0
20241024,144400,964210,2115,2115,2115,2115,0
20241024,144300,964210,2115,2115,2115,2115,3
20241024,144200,957865,2115,2115,2115,2115,0
20241024,144100,957865,2115,2115,2115,2115,4
20241024,144000,949405,2115,2115,2115,2115,0
20241024,143900,949405,2115,2115,2115,2115,3
20241024,143800,943060,2115,2115,2115,2115,0
20241024,143700,943060,2115,2115,2115,2115,0
20241024,143600,943060,2115,2115,2115,2115,3
20241024,143500,936715,2115,2115,2115,2115,0
20241024,143400,936715,2115,2115,2115,2115,4
20241024,143300,928255,2115,2115,2115,2115,0
20241024,143200,928255,2115,2115,2115,2115,3
20241024,143100,921910,2115,2115,2115,2115,0
20241024,143000,921910,2115,2115,2115,2115,0
20241024,142900,921910,2115,2115,2115,2115,3
20241024,142800,915565,2115,2115,2115,2115,0
20241024,142700,915565,2115,2115,2115,2115,4
20241024,142600,907105,2115,2115,2115,2115,0
20241024,142500,907105,2115,2115,2115,2115,3
20241024,142400,900760,2115,2115,2115,2115,0
20241024,142300,900760,2115,2115,2115,2115,3
20241024,142200,894415,2115,2115,2115,2115,0
20241024,142100,894415,2115,2115,2115,2115,0
20241024,142000,894415,2115,2115,2115,2115,4
20241024,141900,885955,2115,2115,2115,2115,0
20241024,141800,885955,2115,2115,2115,2115,3
20241024,141700,879610,2115,2115,2115,2115,0
20241024,141600,879610,2115,2115,2115,2115,3
20241024,141500,873265,2115,2115,2115,2115,0
20241024,141400,873265,2115,2115,2115,2115,0
20241024,141300,873265,2115,2115,2115,2115,4
20241024,141200,864805,2115,2115,2115,2115,0
20241024,141100,864805,2115,2115,2115,2115,3
20241024,141000,858460,2115,2115,2115,2115,0
20241024,140900,858460,2115,2115,2115,2115,3
20241024,140800,852115,2115,2115,2115,2115,0
20241024,140700,852115,2115,2115,2115,2115,0
20241024,140600,852115,2115,2115,2115,2115,4
20241024,140500,843655,2115,2115,2115,2115,0
20241024,140400,843655,2115,2115,2115,2115,3
20241024,140300,837310,2115,2115,2115,2115,0
20241024,140200,837310,2115,2115,2115,2115,3
20241024,140100,830965,2115,2115,2115,2115,0
20241024,140000,830965,2115,2115,2115,2115,4
20241024,135900,822505,2115,2115,2115,2115,0
20241024,135800,822505,2115,2115,2115,2115,0
20241024,135700,822505,2115,2115,2115,2115,3
20241024,135600,816160,2115,2115,2115,2115,0
20241024,135500,816160,2115,2115,2115,2115,3
20241024,135400,809815,2115,2115,2115,2115,0
20241024,135300,809815,2115,2115,2115,2115,4
20241024,135200,801355,2115,2115,2115,2115,0
20241024,135100,801355,2115,2115,2115,2115,0
20241024,135000,801355,2115,2115,2115,2115,3
20241024,134900,795010,2115,2115,2115,2115,0
20241024,134800,795010,2115,2115,2115,2115,3
20241024,134700,788665,2115,2115,2115,2115,0
20241024,134600,788665,2115,2115,2115,2115,4
20241024,134500,780205,2115,2115,2115,2115,0
20241024,134400,780205,2115,2115,2115,2115,3
20241024,134300,773860,2115,2115,2115,2115,0
20241024,134200,773860,2115,2115,2115,2115,0
20241024,134100,773860,2115,2115,2115,2115,3
20241024,134000,767515,2110,2110,2110,2110,0
20241024,133900,767515,2110,2110,2110,2110,3
20241024,133800,761185,2110,2110,2110,2110,0
20241024,133700,761185,2110,2110,2110,2110,3
20241024,133600,754855,2110,2110,2110,2110,0
20241024,133500,754855,2110,2110,2110,2110,0
20241024,133400,754855,2110,2110,2110,2110,3
20241024,133300,748525,2110,2110,2110,2110,0
20241024,133200,748525,2110,2110,2110,2110,4
20241024,133100,740085,2110,2110,2110,2110,0
20241024,133000,740085,2110,2110,2110,2110,3
20241024,132900,733755,2110,2110,2110,2110,0
20241024,132800,733755,2110,2110,2110,2110,0
20241024,132700,733755,2110,2110,2110,2110,3
20241024,132600,727425,2110,2110,2110,2110,0
20241024,132500,727425,2110,2110,2110,2110,4
20241024,132400,718985,2110,2110,2110,2110,0
20241024,132300,718985,2110,2110,2110,2110,3
20241024,132200,712655,2110,2110,2110,2110,0
20241024,132100,712655,2110,2110,2110,2110,3
20241024,132000,706325,2110,2110,2110,2110,0
20241024,131900,706325,2110,2110,2110,2110,0
20241024,131800,706325,2110,2110,2110,2110,4
20241024,131700,697885,2110,2110,2110,2110,0
20241024,131600,697885,2110,2110,2110,2110,3
20241024,131500,691555,2110,2110,2110,2110,0
20241024,131400,691555,2110,2110,2110,2110,3
20241024,131300,685225,2110,2110,2110,2110,0
20241024,131200,685225,2110,2110,2110,2110,0
20241024,131100,685225,2110,2110,2110,2110,4
20241024,131000,676785,2110,2110,2110,2110,0
20241024,130900,676785,2110,2110,2110,2110,3
20241024,130800,670455,2110,2110,2110,2110,0
20241024,130700,670455,2110,2110,2110,2110,3
20241024,130600,664125,2110,2110,2110,2110,1
20241024,130500,662015,2115,2115,2115,2115,0
20241024,130400,662015,2115,2115,2115,2115,4
20241024,130300,653555,2115,2115,2115,2115,0
20241024,130200,653555,2115,2115,2115,2115,3
20241024,130100,647210,2115,2115,2115,2115,0
20241024,130000,647210,2115,2115,2115,2115,3
20241024,125900,640865,2115,2115,2115,2115,0
20241024,125800,640865,2115,2115,2115,2115,4
20241024,125700,632405,2115,2115,2115,2115,0
20241024,125600,632405,2115,2115,2115,2115,0
20241024,125500,632405,2115,2115,2115,2115,3
20241024,125400,626060,2115,2115,2115,2115,0
20241024,125300,626060,2115,2115,2115,2115,3
20241024,125200,619715,2115,2115,2115,2115,0
20241024,125100,619715,2115,2115,2115,2115,4
20241024,125000,611255,2115,2115,2115,2115,0
20241024,124900,611255,2115,2115,2115,2115,0
20241024,124800,611255,2115,2115,2115,2115,3
20241024,124700,604910,2115,2115,2115,2115,0
20241024,124600,604910,2115,2115,2115,2115,3
20241024,124500,598565,2115,2115,2115,2115,0
20241024,124400,598565,2115,2115,2115,2115,4
20241024,124300,590105,2115,2115,2115,2115,0
20241024,124200,590105,2115,2115,2115,2115,3
20241024,124100,583760,2115,2115,2115,2115,0
20241024,124000,583760,2115,2115,2115,2115,0
20241024,123900,583760,2115,2115,2115,2115,3
20241024,123800,577415,2115,2115,2115,2115,0
20241024,123700,577415,2115,2115,2115,2115,4
20241024,123600,568955,2115,2115,2115,2115,0
20241024,123500,568955,2115,2115,2115,2115,3
20241024,123400,562610,2115,2115,2115,2115,0
20241024,123300,562610,2115,2115,2115,2115,0
20241024,123200,562610,2115,2115,2115,2115,3
20241024,123100,556265,2115,2115,2115,2115,0
20241024,123000,556265,2115,2115,2115,2115,4
20241024,122900,547805,2115,2115,2115,2115,0
20241024,122800,547805,2115,2115,2115,2115,3
20241024,122700,541460,2115,2115,2115,2115,0
20241024,122600,541460,2115,2115,2115,2115,0
20241024,122500,541460,2115,2115,2115,2115,3
20241024,122400,535115,2115,2115,2115,2115,0
20241024,122300,535115,2115,2115,2115,2115,4
20241024,122200,526655,2115,2115,2115,2115,0
20241024,122100,526655,2115,2115,2115,2115,3
20241024,122000,520310,2115,2115,2115,2115,0
20241024,121900,520310,2115,2115,2115,2115,3
20241024,121800,513965,2115,2115,2115,2115,0
20241024,121700,513965,2115,2115,2115,2115,0
20241024,121600,513965,2115,2115,2115,2115,4
20241024,121500,505505,2115,2115,2115,2115,0
20241024,121400,505505,2115,2115,2115,2115,3
20241024,121300,499160,2115,2115,2115,2115,0
20241024,121200,499160,2115,2115,2115,2115,3
20241024,121100,492815,2115,2115,2115,2115,0
20241024,121000,492815,2115,2115,2115,2115,0
20241024,120900,492815,2115,2115,2115,2115,4
20241024,120800,484355,2115,2115,2115,2115,0
20241024,120700,484355,2115,2115,2115,2115,3
20241024,120600,478010,2115,2115,2115,2115,0
20241024,120500,478010,2115,2115,2115,2115,3
20241024,120400,471665,2115,2115,2115,2115,0
20241024,120300,471665,2115,2115,2115,2115,0
20241024,120200,471665,2115,2115,2115,2115,4
20241024,120100,463205,2115,2115,2115,2115,0
20241024,120000,463205,2115,2115,2115,2115,3
20241024,115900,456860,2115,2115,2115,2115,0
20241024,115800,456860,2115,2115,2115,2115,3
20241024,115700,450515,2115,2115,2115,2115,0
20241024,115600,450515,2115,2115,2115,2115,4
20241024,115500,442055,2115,2115,2115,2115,0
20241024,115400,442055,2115,2115,2115,2115,0
20241024,115300,442055,2115,2115,2115,2115,3
20241024,115200,435710,2115,2115,2115,2115,0
20241024,115100,435710,2115,2115,2115,2115,3
20241024,115000,429365,2115,2115,2115,2115,0
20241024,114900,429365,2115,2115,2115,2115,4
20241024,114800,420905,2115,2115,2115,2115,0
20241024,114700,420905,2115,2115,2115,2115,0
20241024,114600,420905,2115,2115,2115,2115,3
20241024,114500,414560,2115,2115,2115,2115,0
20241024,114400,414560,2115,2115,2115,2115,3
20241024,114300,408215,2115,2115,2115,2115,0
20241024,114200,408215,2115,2115,2115,2115,4
20241024,114100,399755,2115,2115,2115,2115,0
20241024,114000,399755,2115,2115,2115,2115,0
20241024,113900,399755,2115,2115,2115,2115,3
20241024,113800,393410,2115,2115,2115,2115,0
20241024,113700,393410,2115,2115,2115,2115,3
20241024,113600,387065,2115,2115,2115,2115,0
20241024,113500,387065,2115,2115,2115,2115,4
20241024,113400,378605,2115,2115,2115,2115,0
20241024,113300,378605,2115,2115,2115,2115,3
20241024,113200,372260,2115,2115,2115,2115,0
20241024,113100,372260,2115,2115,2115,2115,0
20241024,113000,372260,2115,2115,2115,2115,3
20241024,112900,365915,2115,2115,2115,2115,0
20241024,112800,365915,2115,2115,2115,2115,4
20241024,112700,357455,2115,2115,2115,2115,0
20241024,112600,357455,2115,2115,2115,2115,3
20241024,112500,351110,2115,2115,2115,2115,0
20241024,112400,351110,2115,2115,2115,2115,0
20241024,112300,351110,2115,2115,2115,2115,3
20241024,112200,344765,2115,2115,2115,2115,0
20241024,112100,344765,2115,2115,2115,2115,4
20241024,112000,336305,2115,2115,2115,2115,0
20241024,111900,336305,2115,2115,2115,2115,3
20241024,111800,329960,2115,2115,2115,2115,0
20241024,111700,329960,2115,2115,2115,2115,3
20241024,111600,323615,2115,2115,2115,2115,0
20241024,111500,323615,2115,2115,2115,2115,0
20241024,111400,323615,2115,2115,2115,2115,4
20241024,111300,315155,2115,2115,2115,2115,0
20241024,111200,315155,2115,2115,2115,2115,3
20241024,111100,308810,2115,2115,2115,2115,0
20241024,111000,308810,2115,2115,2115,2115,3
20241024,110900,302465,2115,2115,2115,2115,0
20241024,110800,302465,2115,2115,2115,2115,0
20241024,110700,302465,2115,2115,2115,2115,4
20241024,110600,294005,2115,2115,2115,2115,0
20241024,110500,294005,2115,2115,2115,2115,3
20241024,110400,287660,2115,2115,2115,2115,0
20241024,110300,287660,2115,2115,2115,2115,3
20241024,110200,281315,2115,2115,2115,2115,0
20241024,110100,281315,2115,2115,2115,2115,0
20241024,110000,281315,2115,2115,2115,2115,4
20241024,105900,272855,2115,2115,2115,2115,0
20241024,105800,272855,2115,2115,2115,2115,3
20241024,105700,266510,2115,2115,2115,2115,0
20241024,105600,266510,2115,2115,2115,2115,3
20241024,105500,260165,2115,2115,2115,2115,0
20241024,105400,260165,2115,2115,2115,2115,4
20241024,105300,251705,2115,2115,2115,2115,0
20241024,105200,251705,2115,2115,2115,2115,0
20241024,105100,251705,2115,2115,2115,2115,3
20241024,105000,245360,2115,2115,2115,2115,0
20241024,104900,245360,2115,2115,2115,2115,3
20241024,104800,239015,2115,2115,2115,2115,0
20241024,104700,239015,2115,2115,2115,2115,4
20241024,104600,230555,2115,2115,2115,2115,0
20241024,104500,230555,2115,2115,2115,2115,0
20241024,104400,230555,2115,2115,2115,2115,3
20241024,104300,224210,2115,2115,2115,2115,0
20241024,104200,224210,2115,2115,2115,2115,3
20241024,104100,217865,2115,2115,2115,2115,0
20241024,104000,217865,2115,2115,2115,2115,4
20241024,103900,209405,2115,2115,2115,2115,0
20241024,103800,209405,2115,2115,2115,2115,0
20241024,103700,209405,2115,2115,2115,2115,3
20241024,103600,203060,2120,2120,2120,2120,0
20241024,103500,203060,2120,2120,2120,2120,3
20241024,103400,196700,2120,2120,2120,2120,0
20241024,103300,196700,2120,2120,2120,2120,4
20241024,103200,188220,2120,2120,2120,2120,0
20241024,103100,188220,2120,2120,2120,2120,3
20241024,103000,181860,2120,2120,2120,2120,0
20241024,102900,181860,2120,2120,2120,2120,0
20241024,102800,181860,2120,2120,2120,2120,3
20241024,102700,175500,2120,2120,2120,2120,0
20241024,102600,175500,2120,2120,2120,2120,4
20241024,102500,167020,2120,2120,2120,2120,0
20241024,102400,167020,2120,2120,2120,2120,3
20241024,102300,160660,2120,2120,2120,2120,0
20241024,102200,160660,2120,2120,2120,2120,0
20241024,102100,160660,2120,2120,2120,2120,3
20241024,102000,154300,2120,2120,2120,2120,0
20241024,101900,154300,2120,2120,2120,2120,4
20241024,101800,145820,2120,2120,2120,2120,0
20241024,101700,145820,2120,2120,2120,2120,3
20241024,101600,139460,2120,2120,2120,2120,0
20241024,101500,139460,2120,2120,2120,2120,3
20241024,101400,133100,2120,2120,2120,2120,0
20241024,101300,133100,2120,2120,2120,2120,0
20241024,101200,133100,2120,2120,2120,2120,4
20241024,101100,124620,2120,2120,2120,2120,0
20241024,101000,124620,2120,2120,2120,2120,3
20241024,100900,118260,2120,2120,2120,2120,0
20241024,100800,118260,2120,2120,2120,2120,3
20241024,100700,111900,2120,2120,2120,2120,0
20241024,100600,111900,2120,2120,2120,2120,0
20241024,100500,111900,2120,2120,2120,2120,4
20241024,100400,103420,2120,2120,2120,2120,0
20241024,100300,103420,2120,2120,2120,2120,3
20241024,100200,97060,2110,2110,2110,2110,0
20241024,100100,97060,2110,2110,2110,2110,2
20241024,100000,92840,2110,2110,2110,2110,0
20241024,095900,92840,2110,2110,2110,2110,0
20241024,095800,92840,2110,2110,2110,2110,4
20241024,095700,84400,2110,2110,2110,2110,0
20241024,095600,84400,2110,2110,2110,2110,3
20241024,095500,78070,2110,2110,2110,2110,0
20241024,095400,78070,2110,2110,2110,2110,3
20241024,095300,71740,2110,2110,2110,2110,3
20241024,095200,65410,2110,2110,2110,2110,1
20241024,095100,63300,2110,2110,2110,2110,0
20241024,095000,63300,2110,2110,2110,2110,0
20241024,094900,63300,2110,2110,2110,2110,3
20241024,094800,56970,2110,2110,2110,2110,0
20241024,094700,56970,2110,2110,2110,2110,3
20241024,094600,50640,2110,2110,2110,2110,0
20241024,094500,50640,2110,2110,2110,2110,4
20241024,094400,42200,2110,2110,2110,2110,0
20241024,094300,42200,2110,2110,2110,2110,0
20241024,094200,42200,2110,2110,2110,2110,3
20241024,094100,35870,2110,2110,2110,2110,4
20241024,094000,27430,2110,2110,2110,2110,3
20241024,093900,21100,2110,2110,2110,2110,0
20241024,093800,21100,2110,2110,2110,2110,4
20241024,093700,12660,2110,2110,2110,2110,0
20241024,093600,12660,2110,2110,2110,2110,0
20241024,093500,12660,2110,2110,2110,2110,3
20241024,093400,6330,2110,2110,2110,2110,0
20241024,093300,6330,2110,2110,2110,2110,3
20241024,093200,0,2110,2110,2110,2110,0
20241024,093100,0,2110,2110,2110,2110,0
20241024,093000,0,2110,2110,2110,2110,0
20241024,092900,0,2110,2110,2110,2110,0
20241024,092800,0,2110,2110,2110,2110,0
20241024,092700,0,2110,2110,2110,2110,0
20241024,092600,0,2110,2110,2110,2110,0
20241024,092500,0,2110,2110,2110,2110,0
20241024,092400,0,2110,2110,2110,2110,0
20241024,092300,0,2110,2110,2110,2110,0
20241024,092200,0,2110,2110,2110,2110,0
20241024,092100,0,2110,2110,2110,2110,0
20241024,092000,0,2110,2110,2110,2110,0
20241024,091900,0,2110,2110,2110,2110,0
20241024,091800,0,2110,2110,2110,2110,0
20241024,091700,0,2110,2110,2110,2110,0
20241024,091600,0,2110,2110,2110,2110,0
20241024,091500,0,2110,2110,2110,2110,0
20241024,091400,0,2110,2110,2110,2110,0
20241024,091300,0,2110,2110,2110,2110,0
20241024,091200,0,2110,2110,2110,2110,0
20241024,091100,0,2110,2110,2110,2110,0
20241024,091000,0,2110,2110,2110,2110,0
20241024,090900,0,2110,2110,2110,2110,0
20241024,090800,0,2110,2110,2110,2110,0
20241024,090700,0,2110,2110,2110,2110,0
20241024,090600,0,2110,2110,2110,2110,0
20241024,090500,0,2110,2110,2110,2110,0
20241024,090400,0,2110,2110,2110,2110,0
20241024,090300,0,2110,2110,2110,2110,0
20241024,090200,0,2110,2110,2110,2110,0
20241024,090100,0,2110,2110,2110,2110,0
20241024,090000,0,2110,2110,2110,2110,0