KissMeData/454640/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,214400,1090790,2140,2140,2140,2140,5
20241024,214300,1090790,2140,2140,2140,2140,0
20241024,214200,1090790,2140,2140,2140,2140,0
20241024,214100,1090790,2140,2140,2140,2140,0
20241024,214000,1090790,2140,2140,2140,2140,0
20241024,213900,1090790,2140,2140,2140,2140,0
20241024,213800,1090790,2140,2140,2140,2140,0
20241024,213700,1090790,2140,2140,2140,2140,0
20241024,213600,1090790,2140,2140,2140,2140,0
20241024,213500,1090790,2140,2140,2140,2140,0
20241024,213400,1090790,2140,2140,2140,2140,0
20241024,213300,1090790,2140,2140,2140,2140,0
20241024,213200,1090790,2140,2140,2140,2140,0
20241024,213100,1090790,2140,2140,2140,2140,0
20241024,213000,1090790,2140,2140,2140,2140,0
20241024,212900,1090790,2140,2140,2140,2140,0
20241024,212800,1090790,2140,2140,2140,2140,0
20241024,212700,1090790,2140,2140,2140,2140,0
20241024,212600,1090790,2140,2140,2140,2140,0
20241024,212500,1090790,2140,2140,2140,2140,0
20241024,212400,1090790,2140,2140,2140,2140,0
20241024,212300,1090790,2140,2140,2140,2140,0
20241024,212200,1090790,2140,2140,2140,2140,0
20241024,212100,1090790,2140,2140,2140,2140,0
20241024,212000,1090790,2140,2140,2140,2140,0
20241024,211900,1090790,2140,2140,2140,2140,0
20241024,211800,1090790,2140,2140,2140,2140,0
20241024,211700,1090790,2140,2140,2140,2140,0
20241024,211600,1090790,2140,2140,2140,2140,0
20241024,211500,1090790,2140,2140,2140,2140,0
20241024,211400,1090790,2140,2140,2140,2140,5
20241024,211300,1090790,2140,2140,2140,2140,0
20241024,211200,1090790,2140,2140,2140,2140,0
20241024,211100,1090790,2140,2140,2140,2140,0
20241024,211000,1090790,2140,2140,2140,2140,0
20241024,210900,1090790,2140,2140,2140,2140,0
20241024,210800,1090790,2140,2140,2140,2140,0
20241024,210700,1090790,2140,2140,2140,2140,0
20241024,210600,1090790,2140,2140,2140,2140,0
20241024,210500,1090790,2140,2140,2140,2140,0
20241024,210400,1090790,2140,2140,2140,2140,0
20241024,210300,1090790,2140,2140,2140,2140,0
20241024,210200,1090790,2140,2140,2140,2140,0
20241024,210100,1090790,2140,2140,2140,2140,0
20241024,210000,1090790,2140,2140,2140,2140,0
20241024,205900,1090790,2140,2140,2140,2140,0
20241024,205800,1090790,2140,2140,2140,2140,0
20241024,205700,1090790,2140,2140,2140,2140,0
20241024,205600,1090790,2140,2140,2140,2140,0
20241024,205500,1090790,2140,2140,2140,2140,0
20241024,205400,1090790,2140,2140,2140,2140,0
20241024,205300,1090790,2140,2140,2140,2140,0
20241024,205200,1090790,2140,2140,2140,2140,0
20241024,205100,1090790,2140,2140,2140,2140,0
20241024,205000,1090790,2140,2140,2140,2140,0
20241024,204900,1090790,2140,2140,2140,2140,0
20241024,204800,1090790,2140,2140,2140,2140,0
20241024,204700,1090790,2140,2140,2140,2140,0
20241024,204600,1090790,2140,2140,2140,2140,0
20241024,204500,1090790,2140,2140,2140,2140,0
20241024,204400,1090790,2140,2140,2140,2140,5
20241024,204300,1090790,2140,2140,2140,2140,0
20241024,204200,1090790,2140,2140,2140,2140,0
20241024,204100,1090790,2140,2140,2140,2140,0
20241024,204000,1090790,2140,2140,2140,2140,0
20241024,203900,1090790,2140,2140,2140,2140,0
20241024,203800,1090790,2140,2140,2140,2140,0
20241024,203700,1090790,2140,2140,2140,2140,0
20241024,203600,1090790,2140,2140,2140,2140,0
20241024,203500,1090790,2140,2140,2140,2140,0
20241024,203400,1090790,2140,2140,2140,2140,0
20241024,203300,1090790,2140,2140,2140,2140,0
20241024,203200,1090790,2140,2140,2140,2140,0
20241024,203100,1090790,2140,2140,2140,2140,0
20241024,203000,1090790,2140,2140,2140,2140,0
20241024,202900,1090790,2140,2140,2140,2140,0
20241024,202800,1090790,2140,2140,2140,2140,0
20241024,202700,1090790,2140,2140,2140,2140,0
20241024,202600,1090790,2140,2140,2140,2140,0
20241024,202500,1090790,2140,2140,2140,2140,0
20241024,202400,1090790,2140,2140,2140,2140,0
20241024,202300,1090790,2140,2140,2140,2140,0
20241024,202200,1090790,2140,2140,2140,2140,0
20241024,202100,1090790,2140,2140,2140,2140,0
20241024,202000,1090790,2140,2140,2140,2140,0
20241024,201900,1090790,2140,2140,2140,2140,0
20241024,201800,1090790,2140,2140,2140,2140,0
20241024,201700,1090790,2140,2140,2140,2140,0
20241024,201600,1090790,2140,2140,2140,2140,0
20241024,201500,1090790,2140,2140,2140,2140,0
20241024,201400,1090790,2140,2140,2140,2140,5
20241024,201300,1090790,2140,2140,2140,2140,0
20241024,201200,1090790,2140,2140,2140,2140,0
20241024,201100,1090790,2140,2140,2140,2140,0
20241024,201000,1090790,2140,2140,2140,2140,0
20241024,200900,1090790,2140,2140,2140,2140,0
20241024,200800,1090790,2140,2140,2140,2140,0
20241024,200700,1090790,2140,2140,2140,2140,0
20241024,200600,1090790,2140,2140,2140,2140,0
20241024,200500,1090790,2140,2140,2140,2140,0
20241024,200400,1090790,2140,2140,2140,2140,0
20241024,200300,1090790,2140,2140,2140,2140,0
20241024,200200,1090790,2140,2140,2140,2140,0
20241024,200100,1090790,2140,2140,2140,2140,0
20241024,200000,1090790,2140,2140,2140,2140,0
20241024,195900,1090790,2140,2140,2140,2140,0
20241024,195800,1090790,2140,2140,2140,2140,0
20241024,195700,1090790,2140,2140,2140,2140,0
20241024,195600,1090790,2140,2140,2140,2140,0
20241024,195500,1090790,2140,2140,2140,2140,0
20241024,195400,1090790,2140,2140,2140,2140,0
20241024,195300,1090790,2140,2140,2140,2140,0
20241024,195200,1090790,2140,2140,2140,2140,0
20241024,195100,1090790,2140,2140,2140,2140,0
20241024,195000,1090790,2140,2140,2140,2140,0
20241024,194900,1090790,2140,2140,2140,2140,0
20241024,194800,1090790,2140,2140,2140,2140,0
20241024,194700,1090790,2140,2140,2140,2140,0
20241024,194600,1090790,2140,2140,2140,2140,0
20241024,194500,1090790,2140,2140,2140,2140,0
20241024,194400,1090790,2140,2140,2140,2140,5
20241024,194300,1090790,2140,2140,2140,2140,0
20241024,194200,1090790,2140,2140,2140,2140,0
20241024,194100,1090790,2140,2140,2140,2140,0
20241024,194000,1090790,2140,2140,2140,2140,0
20241024,193900,1090790,2140,2140,2140,2140,0
20241024,193800,1090790,2140,2140,2140,2140,0
20241024,193700,1090790,2140,2140,2140,2140,0
20241024,193600,1090790,2140,2140,2140,2140,0
20241024,193500,1090790,2140,2140,2140,2140,0
20241024,193400,1090790,2140,2140,2140,2140,0
20241024,193300,1090790,2140,2140,2140,2140,0
20241024,193200,1090790,2140,2140,2140,2140,0
20241024,193100,1090790,2140,2140,2140,2140,0
20241024,193000,1090790,2140,2140,2140,2140,0
20241024,192900,1090790,2140,2140,2140,2140,0
20241024,192800,1090790,2140,2140,2140,2140,0
20241024,192700,1090790,2140,2140,2140,2140,0
20241024,192600,1090790,2140,2140,2140,2140,0
20241024,192500,1090790,2140,2140,2140,2140,0
20241024,192400,1090790,2140,2140,2140,2140,0
20241024,192300,1090790,2140,2140,2140,2140,0
20241024,192200,1090790,2140,2140,2140,2140,0
20241024,192100,1090790,2140,2140,2140,2140,0
20241024,192000,1090790,2140,2140,2140,2140,0
20241024,191900,1090790,2140,2140,2140,2140,0
20241024,191800,1090790,2140,2140,2140,2140,0
20241024,191700,1090790,2140,2140,2140,2140,0
20241024,191600,1090790,2140,2140,2140,2140,0
20241024,191500,1090790,2140,2140,2140,2140,0
20241024,191400,1090790,2140,2140,2140,2140,5
20241024,191300,1090790,2140,2140,2140,2140,0
20241024,191200,1090790,2140,2140,2140,2140,0
20241024,191100,1090790,2140,2140,2140,2140,0
20241024,191000,1090790,2140,2140,2140,2140,0
20241024,190900,1090790,2140,2140,2140,2140,0
20241024,190800,1090790,2140,2140,2140,2140,0
20241024,190700,1090790,2140,2140,2140,2140,0
20241024,190600,1090790,2140,2140,2140,2140,0
20241024,190500,1090790,2140,2140,2140,2140,0
20241024,190400,1090790,2140,2140,2140,2140,0
20241024,190300,1090790,2140,2140,2140,2140,0
20241024,190200,1090790,2140,2140,2140,2140,0
20241024,190100,1090790,2140,2140,2140,2140,0
20241024,190000,1090790,2140,2140,2140,2140,0
20241024,185900,1090790,2140,2140,2140,2140,0
20241024,185800,1090790,2140,2140,2140,2140,0
20241024,185700,1090790,2140,2140,2140,2140,0
20241024,185600,1090790,2140,2140,2140,2140,0
20241024,185500,1090790,2140,2140,2140,2140,0
20241024,185400,1090790,2140,2140,2140,2140,0
20241024,185300,1090790,2140,2140,2140,2140,0
20241024,185200,1090790,2140,2140,2140,2140,0
20241024,185100,1090790,2140,2140,2140,2140,0
20241024,185000,1090790,2140,2140,2140,2140,0
20241024,184900,1090790,2140,2140,2140,2140,0
20241024,184800,1090790,2140,2140,2140,2140,0
20241024,184700,1090790,2140,2140,2140,2140,0
20241024,184600,1090790,2140,2140,2140,2140,0
20241024,184500,1090790,2140,2140,2140,2140,0
20241024,184400,1090790,2140,2140,2140,2140,5
20241024,184300,1090790,2140,2140,2140,2140,0
20241024,184200,1090790,2140,2140,2140,2140,0
20241024,184100,1090790,2140,2140,2140,2140,0
20241024,184000,1090790,2140,2140,2140,2140,0
20241024,183900,1090790,2140,2140,2140,2140,0
20241024,183800,1090790,2140,2140,2140,2140,0
20241024,183700,1090790,2140,2140,2140,2140,0
20241024,183600,1090790,2140,2140,2140,2140,0
20241024,183500,1090790,2140,2140,2140,2140,0
20241024,183400,1090790,2140,2140,2140,2140,0
20241024,183300,1090790,2140,2140,2140,2140,0
20241024,183200,1090790,2140,2140,2140,2140,0
20241024,183100,1090790,2140,2140,2140,2140,0
20241024,183000,1090790,2140,2140,2140,2140,0
20241024,182900,1090790,2140,2140,2140,2140,0
20241024,182800,1090790,2140,2140,2140,2140,0
20241024,182700,1090790,2140,2140,2140,2140,0
20241024,182600,1090790,2140,2140,2140,2140,0
20241024,182500,1090790,2140,2140,2140,2140,0
20241024,182400,1090790,2140,2140,2140,2140,0
20241024,182300,1090790,2140,2140,2140,2140,0
20241024,182200,1090790,2140,2140,2140,2140,0
20241024,182100,1090790,2140,2140,2140,2140,0
20241024,182000,1090790,2140,2140,2140,2140,0
20241024,181900,1090790,2140,2140,2140,2140,0
20241024,181800,1090790,2140,2140,2140,2140,0
20241024,181700,1090790,2140,2140,2140,2140,0
20241024,181600,1090790,2140,2140,2140,2140,0
20241024,181500,1090790,2140,2140,2140,2140,0
20241024,181400,1090790,2140,2140,2140,2140,5
20241024,181300,1090790,2140,2140,2140,2140,0
20241024,181200,1090790,2140,2140,2140,2140,0
20241024,181100,1090790,2140,2140,2140,2140,0
20241024,181000,1090790,2140,2140,2140,2140,0
20241024,180900,1090790,2140,2140,2140,2140,0
20241024,180800,1090790,2140,2140,2140,2140,0
20241024,180700,1090790,2140,2140,2140,2140,0
20241024,180600,1090790,2140,2140,2140,2140,0
20241024,180500,1090790,2140,2140,2140,2140,0
20241024,180400,1090790,2140,2140,2140,2140,0
20241024,180300,1090790,2140,2140,2140,2140,0
20241024,180200,1090790,2140,2140,2140,2140,0
20241024,180100,1090790,2140,2140,2140,2140,0
20241024,180000,1090790,2140,2140,2140,2140,0
20241024,175900,1090790,2140,2140,2140,2140,0
20241024,175800,1090790,2140,2140,2140,2140,0
20241024,175700,1090790,2140,2140,2140,2140,0
20241024,175600,1090790,2140,2140,2140,2140,0
20241024,175500,1090790,2140,2140,2140,2140,0
20241024,175400,1090790,2140,2140,2140,2140,0
20241024,175300,1090790,2140,2140,2140,2140,0
20241024,175200,1090790,2140,2140,2140,2140,0
20241024,175100,1090790,2140,2140,2140,2140,0
20241024,175000,1090790,2140,2140,2140,2140,0
20241024,174900,1090790,2140,2140,2140,2140,0
20241024,174800,1090790,2140,2140,2140,2140,0
20241024,174700,1090790,2140,2140,2140,2140,0
20241024,174600,1090790,2140,2140,2140,2140,0
20241024,174500,1090790,2140,2140,2140,2140,0
20241024,174400,1090790,2140,2140,2140,2140,5
20241024,174300,1090790,2140,2140,2140,2140,0
20241024,174200,1090790,2140,2140,2140,2140,0
20241024,174100,1090790,2140,2140,2140,2140,0
20241024,174000,1090790,2140,2140,2140,2140,0
20241024,173900,1090790,2140,2140,2140,2140,0
20241024,173800,1090790,2140,2140,2140,2140,0
20241024,173700,1090790,2140,2140,2140,2140,0
20241024,173600,1090790,2140,2140,2140,2140,0
20241024,173500,1090790,2140,2140,2140,2140,0
20241024,173400,1090790,2140,2140,2140,2140,0
20241024,173300,1090790,2140,2140,2140,2140,0
20241024,173200,1090790,2140,2140,2140,2140,0
20241024,173100,1090790,2140,2140,2140,2140,0
20241024,173000,1090790,2140,2140,2140,2140,0
20241024,172900,1090790,2140,2140,2140,2140,0
20241024,172800,1090790,2140,2140,2140,2140,0
20241024,172700,1090790,2140,2140,2140,2140,0
20241024,172600,1090790,2140,2140,2140,2140,0
20241024,172500,1090790,2140,2140,2140,2140,0
20241024,172400,1090790,2140,2140,2140,2140,0
20241024,172300,1090790,2140,2140,2140,2140,0
20241024,172200,1090790,2140,2140,2140,2140,0
20241024,172100,1090790,2140,2140,2140,2140,0
20241024,172000,1090790,2140,2140,2140,2140,0
20241024,171900,1090790,2140,2140,2140,2140,0
20241024,171800,1090790,2140,2140,2140,2140,0
20241024,171700,1090790,2140,2140,2140,2140,0
20241024,171600,1090790,2140,2140,2140,2140,0
20241024,171500,1090790,2140,2140,2140,2140,0
20241024,171400,1090790,2140,2140,2140,2140,5
20241024,171300,1090790,2140,2140,2140,2140,0
20241024,171200,1090790,2140,2140,2140,2140,0
20241024,171100,1090790,2140,2140,2140,2140,0
20241024,171000,1090790,2140,2140,2140,2140,0
20241024,170900,1090790,2140,2140,2140,2140,0
20241024,170800,1090790,2140,2140,2140,2140,0
20241024,170700,1090790,2140,2140,2140,2140,0
20241024,170600,1090790,2140,2140,2140,2140,0
20241024,170500,1090790,2140,2140,2140,2140,0
20241024,170400,1090790,2140,2140,2140,2140,0
20241024,170300,1090790,2140,2140,2140,2140,0
20241024,170200,1090790,2140,2140,2140,2140,0
20241024,170100,1090790,2140,2140,2140,2140,0
20241024,170000,1090790,2140,2140,2140,2140,0
20241024,165900,1090790,2140,2140,2140,2140,0
20241024,165800,1090790,2140,2140,2140,2140,0
20241024,165700,1090790,2140,2140,2140,2140,0
20241024,165600,1090790,2140,2140,2140,2140,0
20241024,165500,1090790,2140,2140,2140,2140,0
20241024,165400,1090790,2140,2140,2140,2140,0
20241024,165300,1090790,2140,2140,2140,2140,0
20241024,165200,1090790,2140,2140,2140,2140,0
20241024,165100,1090790,2140,2140,2140,2140,0
20241024,165000,1090790,2140,2140,2140,2140,0
20241024,164900,1090790,2140,2140,2140,2140,0
20241024,164800,1090790,2140,2140,2140,2140,0
20241024,164700,1090790,2140,2140,2140,2140,0
20241024,164600,1090790,2140,2140,2140,2140,0
20241024,164500,1090790,2140,2140,2140,2140,0
20241024,164400,1090790,2140,2140,2140,2140,5
20241024,164300,1090790,2140,2140,2140,2140,0
20241024,164200,1090790,2140,2140,2140,2140,0
20241024,164100,1090790,2140,2140,2140,2140,0
20241024,164000,1090790,2140,2140,2140,2140,0
20241024,163900,1090790,2140,2140,2140,2140,0
20241024,163800,1090790,2140,2140,2140,2140,0
20241024,163700,1090790,2140,2140,2140,2140,0
20241024,163600,1090790,2140,2140,2140,2140,0
20241024,163500,1090790,2140,2140,2140,2140,0
20241024,163400,1090790,2140,2140,2140,2140,0
20241024,163300,1090790,2140,2140,2140,2140,0
20241024,163200,1090790,2140,2140,2140,2140,0
20241024,163100,1090790,2140,2140,2140,2140,0
20241024,163000,1090790,2140,2140,2140,2140,0
20241024,162900,1090790,2140,2140,2140,2140,0
20241024,162800,1090790,2140,2140,2140,2140,0
20241024,162700,1090790,2140,2140,2140,2140,0
20241024,162600,1090790,2140,2140,2140,2140,0
20241024,162500,1090790,2140,2140,2140,2140,0
20241024,162400,1090790,2140,2140,2140,2140,0
20241024,162300,1090790,2140,2140,2140,2140,0
20241024,162200,1090790,2140,2140,2140,2140,0
20241024,162100,1090790,2140,2140,2140,2140,0
20241024,162000,1090790,2140,2140,2140,2140,0
20241024,161900,1090790,2140,2140,2140,2140,0
20241024,161800,1090790,2140,2140,2140,2140,0
20241024,161700,1090790,2140,2140,2140,2140,0
20241024,161600,1090790,2140,2140,2140,2140,0
20241024,161500,1090790,2140,2140,2140,2140,0
20241024,161400,1090790,2140,2140,2140,2140,5
20241024,161300,1090790,2140,2140,2140,2140,0
20241024,161200,1090790,2140,2140,2140,2140,0
20241024,161100,1090790,2140,2140,2140,2140,0
20241024,161000,1090790,2140,2140,2140,2140,0
20241024,160900,1090790,2140,2140,2140,2140,0
20241024,160800,1090790,2140,2140,2140,2140,0
20241024,160700,1090790,2140,2140,2140,2140,0
20241024,160600,1090790,2140,2140,2140,2140,0
20241024,160500,1090790,2140,2140,2140,2140,0
20241024,160400,1090790,2140,2140,2140,2140,0
20241024,160300,1090790,2140,2140,2140,2140,0
20241024,160200,1090790,2140,2140,2140,2140,0
20241024,160100,1090790,2140,2140,2140,2140,0
20241024,160000,1090790,2140,2140,2140,2140,0
20241024,155900,1090790,2140,2140,2140,2140,0
20241024,155800,1090790,2140,2140,2140,2140,0
20241024,155700,1090790,2140,2140,2140,2140,0
20241024,155600,1090790,2140,2140,2140,2140,0
20241024,155500,1090790,2140,2140,2140,2140,0
20241024,155400,1090790,2140,2140,2140,2140,0
20241024,155300,1090790,2140,2140,2140,2140,0
20241024,155200,1090790,2140,2140,2140,2140,0
20241024,155100,1090790,2140,2140,2140,2140,0
20241024,155000,1090790,2140,2140,2140,2140,0
20241024,154900,1090790,2140,2140,2140,2140,0
20241024,154800,1090790,2140,2140,2140,2140,0
20241024,154700,1090790,2140,2140,2140,2140,0
20241024,154600,1090790,2140,2140,2140,2140,0
20241024,154500,1090790,2140,2140,2140,2140,0
20241024,154400,1090790,2140,2140,2140,2140,5
20241024,154300,1090790,2140,2140,2140,2140,0
20241024,154200,1090790,2140,2140,2140,2140,0
20241024,154100,1090790,2140,2140,2140,2140,0
20241024,154000,1090790,2140,2140,2140,2140,0
20241024,153900,1090790,2140,2140,2140,2140,0
20241024,153800,1090790,2140,2140,2140,2140,0
20241024,153700,1090790,2140,2140,2140,2140,0
20241024,153600,1090790,2140,2140,2140,2140,0
20241024,153500,1090790,2140,2140,2140,2140,0
20241024,153400,1090790,2140,2140,2140,2140,0
20241024,153300,1090790,2140,2140,2140,2140,0
20241024,153200,1090790,2140,2140,2140,2140,0
20241024,153100,1090790,2140,2140,2140,2140,0
20241024,153000,1090790,2140,2140,2140,2140,5
20241024,152900,1080090,2140,2140,2140,2140,0
20241024,152800,1080090,2140,2140,2140,2140,0
20241024,152700,1080090,2140,2140,2140,2140,0
20241024,152600,1080090,2140,2140,2140,2140,0
20241024,152500,1080090,2140,2140,2140,2140,0
20241024,152400,1080090,2140,2140,2140,2140,0
20241024,152300,1080090,2140,2140,2140,2140,0
20241024,152200,1080090,2140,2140,2140,2140,0
20241024,152100,1080090,2140,2140,2140,2140,0
20241024,152000,1080090,2140,2140,2140,2140,0
20241024,151900,1080090,2140,2140,2140,2140,0
20241024,151800,1080090,2140,2140,2140,2140,0
20241024,151700,1080090,2140,2140,2140,2140,0
20241024,151600,1080090,2140,2140,2140,2140,0
20241024,151500,1080090,2140,2140,2140,2140,4
20241024,151400,1071530,2140,2140,2140,2140,0
20241024,151300,1071530,2140,2140,2140,2140,3
20241024,151200,1065110,2140,2140,2140,2140,0
20241024,151100,1065110,2140,2140,2140,2140,3
20241024,151000,1058690,2140,2140,2140,2140,0
20241024,150900,1058690,2140,2140,2140,2140,0
20241024,150800,1058690,2140,2140,2140,2140,4
20241024,150700,1050130,2140,2140,2140,2140,0
20241024,150600,1050130,2140,2140,2140,2140,3
20241024,150500,1043710,2140,2140,2140,2140,0
20241024,150400,1043710,2140,2140,2140,2140,3
20241024,150300,1037290,2140,2140,2140,2140,0
20241024,150200,1037290,2140,2140,2140,2140,4
20241024,150100,1028730,2140,2140,2140,2140,0
20241024,150000,1028730,2140,2140,2140,2140,0
20241024,145900,1028730,2140,2140,2140,2140,3
20241024,145800,1022310,2140,2140,2140,2140,0
20241024,145700,1022310,2140,2140,2140,2140,3
20241024,145600,1015890,2140,2140,2140,2140,0
20241024,145500,1015890,2140,2140,2140,2140,4
20241024,145400,1007330,2140,2140,2140,2140,0
20241024,145300,1007330,2140,2140,2140,2140,0
20241024,145200,1007330,2140,2140,2140,2140,3
20241024,145100,1000910,2140,2140,2140,2140,0
20241024,145000,1000910,2140,2140,2140,2140,3
20241024,144900,994490,2140,2140,2140,2140,0
20241024,144800,994490,2140,2140,2140,2140,4
20241024,144700,985930,2140,2140,2140,2140,0
20241024,144600,985930,2140,2140,2140,2140,3
20241024,144500,979510,2140,2140,2140,2140,0
20241024,144400,979510,2140,2140,2140,2140,0
20241024,144300,979510,2140,2140,2140,2140,3
20241024,144200,973090,2140,2140,2140,2140,0
20241024,144100,973090,2140,2140,2140,2140,4
20241024,144000,964530,2140,2140,2140,2140,0
20241024,143900,964530,2140,2140,2140,2140,3
20241024,143800,958110,2140,2140,2140,2140,0
20241024,143700,958110,2140,2140,2140,2140,0
20241024,143600,958110,2140,2140,2140,2140,3
20241024,143500,951690,2140,2140,2140,2140,0
20241024,143400,951690,2140,2140,2140,2140,4
20241024,143300,943130,2140,2140,2140,2140,0
20241024,143200,943130,2140,2140,2140,2140,3
20241024,143100,936710,2140,2140,2140,2140,0
20241024,143000,936710,2140,2140,2140,2140,0
20241024,142900,936710,2140,2140,2140,2140,3
20241024,142800,930290,2140,2140,2140,2140,0
20241024,142700,930290,2140,2140,2140,2140,4
20241024,142600,921730,2140,2140,2140,2140,0
20241024,142500,921730,2140,2140,2140,2140,3
20241024,142400,915310,2140,2140,2140,2140,0
20241024,142300,915310,2140,2140,2140,2140,3
20241024,142200,908890,2140,2140,2140,2140,0
20241024,142100,908890,2140,2140,2140,2140,0
20241024,142000,908890,2140,2140,2140,2140,4
20241024,141900,900330,2140,2140,2140,2140,0
20241024,141800,900330,2140,2140,2140,2140,3
20241024,141700,893910,2140,2140,2140,2140,0
20241024,141600,893910,2140,2140,2140,2140,3
20241024,141500,887490,2140,2140,2140,2140,0
20241024,141400,887490,2140,2140,2140,2140,0
20241024,141300,887490,2140,2140,2140,2140,4
20241024,141200,878930,2140,2140,2140,2140,0
20241024,141100,878930,2140,2140,2140,2140,3
20241024,141000,872510,2140,2140,2140,2140,0
20241024,140900,872510,2140,2140,2140,2140,3
20241024,140800,866090,2140,2140,2140,2140,0
20241024,140700,866090,2140,2140,2140,2140,0
20241024,140600,866090,2140,2140,2140,2140,4
20241024,140500,857530,2140,2140,2140,2140,0
20241024,140400,857530,2140,2140,2140,2140,3
20241024,140300,851110,2140,2140,2140,2140,0
20241024,140200,851110,2140,2140,2140,2140,3
20241024,140100,844690,2140,2140,2140,2140,0
20241024,140000,844690,2140,2140,2140,2140,4
20241024,135900,836130,2140,2140,2140,2140,0
20241024,135800,836130,2140,2140,2140,2140,0
20241024,135700,836130,2140,2140,2140,2140,3
20241024,135600,829710,2140,2140,2140,2140,0
20241024,135500,829710,2140,2140,2140,2140,3
20241024,135400,823290,2140,2140,2140,2140,0
20241024,135300,823290,2140,2140,2140,2140,4
20241024,135200,814730,2140,2140,2140,2140,0
20241024,135100,814730,2140,2140,2140,2140,0
20241024,135000,814730,2140,2140,2140,2140,3
20241024,134900,808310,2140,2140,2140,2140,0
20241024,134800,808310,2140,2140,2140,2140,3
20241024,134700,801890,2140,2140,2140,2140,0
20241024,134600,801890,2140,2140,2140,2140,4
20241024,134500,793330,2140,2140,2140,2140,0
20241024,134400,793330,2140,2140,2140,2140,3
20241024,134300,786910,2140,2140,2140,2140,0
20241024,134200,786910,2140,2140,2140,2140,0
20241024,134100,786910,2140,2140,2140,2140,3
20241024,134000,780490,2140,2140,2140,2140,0
20241024,133900,780490,2140,2140,2140,2140,4
20241024,133800,771930,2140,2140,2140,2140,0
20241024,133700,771930,2140,2140,2140,2140,3
20241024,133600,765510,2140,2140,2140,2140,0
20241024,133500,765510,2140,2140,2140,2140,0
20241024,133400,765510,2140,2140,2140,2140,3
20241024,133300,759090,2140,2140,2140,2140,0
20241024,133200,759090,2140,2140,2140,2140,4
20241024,133100,750530,2140,2140,2140,2140,0
20241024,133000,750530,2140,2140,2140,2140,3
20241024,132900,744110,2140,2140,2140,2140,0
20241024,132800,744110,2140,2140,2140,2140,0
20241024,132700,744110,2140,2140,2140,2140,3
20241024,132600,737690,2140,2140,2140,2140,0
20241024,132500,737690,2140,2140,2140,2140,4
20241024,132400,729130,2140,2140,2140,2140,0
20241024,132300,729130,2140,2140,2140,2140,3
20241024,132200,722710,2140,2140,2140,2140,0
20241024,132100,722710,2140,2140,2140,2140,3
20241024,132000,716290,2140,2140,2140,2140,0
20241024,131900,716290,2140,2140,2140,2140,0
20241024,131800,716290,2140,2140,2140,2140,4
20241024,131700,707730,2140,2140,2140,2140,0
20241024,131600,707730,2140,2140,2140,2140,3
20241024,131500,701310,2140,2140,2140,2140,0
20241024,131400,701310,2140,2140,2140,2140,3
20241024,131300,694890,2140,2140,2140,2140,0
20241024,131200,694890,2140,2140,2140,2140,0
20241024,131100,694890,2140,2140,2140,2140,4
20241024,131000,686330,2140,2140,2140,2140,0
20241024,130900,686330,2140,2140,2140,2140,3
20241024,130800,679910,2140,2140,2140,2140,0
20241024,130700,679910,2140,2140,2140,2140,3
20241024,130600,673490,2140,2140,2140,2140,0
20241024,130500,673490,2140,2140,2140,2140,0
20241024,130400,673490,2140,2140,2140,2140,4
20241024,130300,664930,2140,2140,2140,2140,0
20241024,130200,664930,2140,2140,2140,2140,3
20241024,130100,658510,2140,2140,2140,2140,0
20241024,130000,658510,2140,2140,2140,2140,3
20241024,125900,652090,2140,2140,2140,2140,0
20241024,125800,652090,2140,2140,2140,2140,4
20241024,125700,643530,2140,2140,2140,2140,0
20241024,125600,643530,2140,2140,2140,2140,0
20241024,125500,643530,2140,2140,2140,2140,3
20241024,125400,637110,2140,2140,2140,2140,0
20241024,125300,637110,2140,2140,2140,2140,3
20241024,125200,630690,2140,2140,2140,2140,0
20241024,125100,630690,2140,2140,2140,2140,4
20241024,125000,622130,2140,2140,2140,2140,0
20241024,124900,622130,2140,2140,2140,2140,0
20241024,124800,622130,2140,2140,2140,2140,3
20241024,124700,615710,2140,2140,2140,2140,0
20241024,124600,615710,2140,2140,2140,2140,3
20241024,124500,609290,2140,2140,2140,2140,0
20241024,124400,609290,2140,2140,2140,2140,4
20241024,124300,600730,2140,2140,2140,2140,0
20241024,124200,600730,2140,2140,2140,2140,3
20241024,124100,594310,2140,2140,2140,2140,0
20241024,124000,594310,2140,2140,2140,2140,0
20241024,123900,594310,2140,2140,2140,2140,3
20241024,123800,587890,2140,2140,2140,2140,0
20241024,123700,587890,2140,2140,2140,2140,4
20241024,123600,579330,2140,2140,2140,2140,0
20241024,123500,579330,2140,2140,2140,2140,3
20241024,123400,572910,2140,2140,2140,2140,0
20241024,123300,572910,2140,2140,2140,2140,0
20241024,123200,572910,2140,2140,2140,2140,3
20241024,123100,566490,2140,2140,2140,2140,0
20241024,123000,566490,2140,2140,2140,2140,4
20241024,122900,557930,2140,2140,2140,2140,0
20241024,122800,557930,2140,2140,2140,2140,3
20241024,122700,551510,2140,2140,2140,2140,0
20241024,122600,551510,2140,2140,2140,2140,0
20241024,122500,551510,2140,2140,2140,2140,3
20241024,122400,545090,2140,2140,2140,2140,0
20241024,122300,545090,2140,2140,2140,2140,4
20241024,122200,536530,2140,2140,2140,2140,0
20241024,122100,536530,2140,2140,2140,2140,3
20241024,122000,530110,2140,2140,2140,2140,0
20241024,121900,530110,2140,2140,2140,2140,3
20241024,121800,523690,2140,2140,2140,2140,0
20241024,121700,523690,2140,2140,2140,2140,0
20241024,121600,523690,2140,2140,2140,2140,4
20241024,121500,515130,2140,2140,2140,2140,0
20241024,121400,515130,2140,2140,2140,2140,3
20241024,121300,508710,2140,2140,2140,2140,0
20241024,121200,508710,2140,2140,2140,2140,3
20241024,121100,502290,2140,2140,2140,2140,0
20241024,121000,502290,2140,2140,2140,2140,0
20241024,120900,502290,2140,2140,2140,2140,4
20241024,120800,493730,2140,2140,2140,2140,0
20241024,120700,493730,2140,2140,2140,2140,3
20241024,120600,487310,2140,2140,2140,2140,0
20241024,120500,487310,2140,2140,2140,2140,3
20241024,120400,480890,2140,2140,2140,2140,0
20241024,120300,480890,2140,2140,2140,2140,0
20241024,120200,480890,2140,2140,2140,2140,4
20241024,120100,472330,2140,2140,2140,2140,0
20241024,120000,472330,2140,2140,2140,2140,3
20241024,115900,465910,2140,2140,2140,2140,0
20241024,115800,465910,2140,2140,2140,2140,3
20241024,115700,459490,2140,2140,2140,2140,0
20241024,115600,459490,2140,2140,2140,2140,4
20241024,115500,450930,2140,2140,2140,2140,0
20241024,115400,450930,2140,2140,2140,2140,0
20241024,115300,450930,2140,2140,2140,2140,3
20241024,115200,444510,2140,2140,2140,2140,0
20241024,115100,444510,2140,2140,2140,2140,3
20241024,115000,438090,2140,2140,2140,2140,0
20241024,114900,438090,2140,2140,2140,2140,4
20241024,114800,429530,2140,2140,2140,2140,0
20241024,114700,429530,2140,2140,2140,2140,0
20241024,114600,429530,2140,2140,2140,2140,3
20241024,114500,423110,2140,2140,2140,2140,0
20241024,114400,423110,2140,2140,2140,2140,3
20241024,114300,416690,2140,2140,2140,2140,0
20241024,114200,416690,2140,2140,2140,2140,4
20241024,114100,408130,2140,2140,2140,2140,0
20241024,114000,408130,2140,2140,2140,2140,0
20241024,113900,408130,2140,2140,2140,2140,3
20241024,113800,401710,2140,2140,2140,2140,0
20241024,113700,401710,2140,2140,2140,2140,3
20241024,113600,395290,2140,2140,2140,2140,0
20241024,113500,395290,2140,2140,2140,2140,4
20241024,113400,386730,2140,2140,2140,2140,0
20241024,113300,386730,2140,2140,2140,2140,3
20241024,113200,380310,2140,2140,2140,2140,0
20241024,113100,380310,2140,2140,2140,2140,0
20241024,113000,380310,2140,2140,2140,2140,3
20241024,112900,373890,2140,2140,2140,2140,0
20241024,112800,373890,2140,2140,2140,2140,4
20241024,112700,365330,2140,2140,2140,2140,0
20241024,112600,365330,2140,2140,2140,2140,3
20241024,112500,358910,2140,2140,2140,2140,0
20241024,112400,358910,2140,2140,2140,2140,0
20241024,112300,358910,2140,2140,2140,2140,3
20241024,112200,352490,2140,2140,2140,2140,0
20241024,112100,352490,2140,2140,2140,2140,4
20241024,112000,343930,2140,2140,2140,2140,0
20241024,111900,343930,2140,2140,2140,2140,3
20241024,111800,337510,2140,2140,2140,2140,0
20241024,111700,337510,2140,2140,2140,2140,3
20241024,111600,331090,2140,2140,2140,2140,0
20241024,111500,331090,2140,2140,2140,2140,0
20241024,111400,331090,2140,2140,2140,2140,4
20241024,111300,322530,2140,2140,2140,2140,0
20241024,111200,322530,2140,2140,2140,2140,3
20241024,111100,316110,2140,2140,2140,2140,0
20241024,111000,316110,2140,2140,2140,2140,3
20241024,110900,309690,2140,2140,2140,2140,0
20241024,110800,309690,2140,2140,2140,2140,0
20241024,110700,309690,2140,2140,2140,2140,4
20241024,110600,301130,2140,2140,2140,2140,0
20241024,110500,301130,2140,2140,2140,2140,3
20241024,110400,294710,2140,2140,2140,2140,0
20241024,110300,294710,2140,2140,2140,2140,3
20241024,110200,288290,2140,2140,2140,2140,0
20241024,110100,288290,2140,2140,2140,2140,0
20241024,110000,288290,2140,2140,2140,2140,4
20241024,105900,279730,2140,2140,2140,2140,0
20241024,105800,279730,2140,2140,2140,2140,3
20241024,105700,273310,2140,2140,2140,2140,0
20241024,105600,273310,2140,2140,2140,2140,3
20241024,105500,266890,2140,2140,2140,2140,0
20241024,105400,266890,2140,2140,2140,2140,4
20241024,105300,258330,2140,2140,2140,2140,0
20241024,105200,258330,2140,2140,2140,2140,0
20241024,105100,258330,2140,2140,2140,2140,3
20241024,105000,251910,2140,2140,2140,2140,0
20241024,104900,251910,2140,2140,2140,2140,3
20241024,104800,245490,2140,2140,2140,2140,0
20241024,104700,245490,2140,2140,2140,2140,4
20241024,104600,236930,2140,2140,2140,2140,0
20241024,104500,236930,2140,2140,2140,2140,0
20241024,104400,236930,2140,2140,2140,2140,3
20241024,104300,230510,2140,2140,2140,2140,0
20241024,104200,230510,2140,2140,2140,2140,3
20241024,104100,224090,2140,2140,2140,2140,0
20241024,104000,224090,2140,2140,2140,2140,4
20241024,103900,215530,2140,2140,2140,2140,0
20241024,103800,215530,2140,2140,2140,2140,0
20241024,103700,215530,2140,2140,2140,2140,3
20241024,103600,209110,2140,2140,2140,2140,0
20241024,103500,209110,2140,2140,2140,2140,3
20241024,103400,202690,2140,2140,2140,2140,0
20241024,103300,202690,2140,2140,2140,2140,4
20241024,103200,194130,2140,2140,2140,2140,0
20241024,103100,194130,2140,2140,2140,2140,3
20241024,103000,187710,2140,2140,2140,2140,0
20241024,102900,187710,2140,2140,2140,2140,0
20241024,102800,187710,2140,2140,2140,2140,3
20241024,102700,181290,2140,2140,2140,2140,0
20241024,102600,181290,2140,2140,2140,2140,4
20241024,102500,172730,2140,2140,2140,2140,0
20241024,102400,172730,2140,2140,2140,2140,3
20241024,102300,166310,2140,2140,2140,2140,0
20241024,102200,166310,2140,2140,2140,2140,0
20241024,102100,166310,2140,2140,2140,2140,3
20241024,102000,159890,2140,2140,2140,2140,0
20241024,101900,159890,2140,2140,2140,2140,4
20241024,101800,151330,2140,2140,2140,2140,0
20241024,101700,151330,2140,2140,2140,2140,3
20241024,101600,144910,2140,2140,2140,2140,0
20241024,101500,144910,2140,2140,2140,2140,3
20241024,101400,138490,2140,2140,2140,2140,0
20241024,101300,138490,2140,2140,2140,2140,0
20241024,101200,138490,2140,2140,2140,2140,4
20241024,101100,129930,2130,2130,2130,2130,0
20241024,101000,129930,2130,2130,2130,2130,3
20241024,100900,123540,2130,2130,2130,2130,0
20241024,100800,123540,2130,2130,2130,2130,3
20241024,100700,117150,2130,2130,2130,2130,0
20241024,100600,117150,2130,2130,2130,2130,0
20241024,100500,117150,2130,2130,2130,2130,4
20241024,100400,108630,2130,2130,2130,2130,0
20241024,100300,108630,2130,2130,2130,2130,3
20241024,100200,102240,2130,2130,2130,2130,0
20241024,100100,102240,2130,2130,2130,2130,3
20241024,100000,95850,2130,2130,2130,2130,0
20241024,095900,95850,2130,2130,2130,2130,0
20241024,095800,95850,2130,2130,2130,2130,4
20241024,095700,87330,2130,2130,2130,2130,0
20241024,095600,87330,2130,2130,2130,2130,3
20241024,095500,80940,2130,2130,2130,2130,0
20241024,095400,80940,2130,2130,2130,2130,3
20241024,095300,74550,2130,2130,2130,2130,0
20241024,095200,74550,2130,2130,2130,2130,4
20241024,095100,66030,2130,2130,2130,2130,0
20241024,095000,66030,2130,2130,2130,2130,0
20241024,094900,66030,2130,2130,2130,2130,3
20241024,094800,59640,2130,2130,2130,2130,0
20241024,094700,59640,2130,2130,2130,2130,3
20241024,094600,53250,2130,2130,2130,2130,0
20241024,094500,53250,2130,2130,2130,2130,4
20241024,094400,44730,2130,2130,2130,2130,0
20241024,094300,44730,2130,2130,2130,2130,0
20241024,094200,44730,2130,2130,2130,2130,3
20241024,094100,38340,2130,2130,2130,2130,5
20241024,094000,27690,2130,2130,2130,2130,3
20241024,093900,21300,2130,2130,2130,2130,0
20241024,093800,21300,2130,2130,2130,2130,4
20241024,093700,12780,2130,2130,2130,2130,0
20241024,093600,12780,2130,2130,2130,2130,0
20241024,093500,12780,2130,2130,2130,2130,3
20241024,093400,6390,2130,2130,2130,2130,0
20241024,093300,6390,2130,2130,2130,2130,3
20241024,093200,0,2140,2140,2140,2140,0
20241024,093100,0,2140,2140,2140,2140,0
20241024,093000,0,2140,2140,2140,2140,0
20241024,092900,0,2140,2140,2140,2140,0
20241024,092800,0,2140,2140,2140,2140,0
20241024,092700,0,2140,2140,2140,2140,0
20241024,092600,0,2140,2140,2140,2140,0
20241024,092500,0,2140,2140,2140,2140,0
20241024,092400,0,2140,2140,2140,2140,0
20241024,092300,0,2140,2140,2140,2140,0
20241024,092200,0,2140,2140,2140,2140,0
20241024,092100,0,2140,2140,2140,2140,0
20241024,092000,0,2140,2140,2140,2140,0
20241024,091900,0,2140,2140,2140,2140,0
20241024,091800,0,2140,2140,2140,2140,0
20241024,091700,0,2140,2140,2140,2140,0
20241024,091600,0,2140,2140,2140,2140,0
20241024,091500,0,2140,2140,2140,2140,0
20241024,091400,0,2140,2140,2140,2140,0
20241024,091300,0,2140,2140,2140,2140,0
20241024,091200,0,2140,2140,2140,2140,0
20241024,091100,0,2140,2140,2140,2140,0
20241024,091000,0,2140,2140,2140,2140,0
20241024,090900,0,2140,2140,2140,2140,0
20241024,090800,0,2140,2140,2140,2140,0
20241024,090700,0,2140,2140,2140,2140,0
20241024,090600,0,2140,2140,2140,2140,0
20241024,090500,0,2140,2140,2140,2140,0
20241024,090400,0,2140,2140,2140,2140,0
20241024,090300,0,2140,2140,2140,2140,0
20241024,090200,0,2140,2140,2140,2140,0
20241024,090100,0,2140,2140,2140,2140,0
20241024,090000,0,2140,2140,2140,2140,0