KissMeData/307950/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,211000,4537614200,139700,139700,139700,139700,1083
20241024,210900,4537614200,139700,139700,139700,139700,0
20241024,210800,4537614200,139700,139700,139700,139700,0
20241024,210700,4537614200,139700,139700,139700,139700,0
20241024,210600,4537614200,139700,139700,139700,139700,0
20241024,210500,4537614200,139700,139700,139700,139700,0
20241024,210400,4537614200,139700,139700,139700,139700,0
20241024,210300,4537614200,139700,139700,139700,139700,0
20241024,210200,4537614200,139700,139700,139700,139700,0
20241024,210100,4537614200,139700,139700,139700,139700,0
20241024,210000,4537614200,139700,139700,139700,139700,0
20241024,205900,4537614200,139700,139700,139700,139700,0
20241024,205800,4537614200,139700,139700,139700,139700,0
20241024,205700,4537614200,139700,139700,139700,139700,0
20241024,205600,4537614200,139700,139700,139700,139700,0
20241024,205500,4537614200,139700,139700,139700,139700,0
20241024,205400,4537614200,139700,139700,139700,139700,0
20241024,205300,4537614200,139700,139700,139700,139700,0
20241024,205200,4537614200,139700,139700,139700,139700,0
20241024,205100,4537614200,139700,139700,139700,139700,0
20241024,205000,4537614200,139700,139700,139700,139700,0
20241024,204900,4537614200,139700,139700,139700,139700,0
20241024,204800,4537614200,139700,139700,139700,139700,0
20241024,204700,4537614200,139700,139700,139700,139700,0
20241024,204600,4537614200,139700,139700,139700,139700,0
20241024,204500,4537614200,139700,139700,139700,139700,0
20241024,204400,4537614200,139700,139700,139700,139700,0
20241024,204300,4537614200,139700,139700,139700,139700,0
20241024,204200,4537614200,139700,139700,139700,139700,0
20241024,204100,4537614200,139700,139700,139700,139700,0
20241024,204000,4537614200,139700,139700,139700,139700,1083
20241024,203900,4537614200,139700,139700,139700,139700,0
20241024,203800,4537614200,139700,139700,139700,139700,0
20241024,203700,4537614200,139700,139700,139700,139700,0
20241024,203600,4537614200,139700,139700,139700,139700,0
20241024,203500,4537614200,139700,139700,139700,139700,0
20241024,203400,4537614200,139700,139700,139700,139700,0
20241024,203300,4537614200,139700,139700,139700,139700,0
20241024,203200,4537614200,139700,139700,139700,139700,0
20241024,203100,4537614200,139700,139700,139700,139700,0
20241024,203000,4537614200,139700,139700,139700,139700,0
20241024,202900,4537614200,139700,139700,139700,139700,0
20241024,202800,4537614200,139700,139700,139700,139700,0
20241024,202700,4537614200,139700,139700,139700,139700,0
20241024,202600,4537614200,139700,139700,139700,139700,0
20241024,202500,4537614200,139700,139700,139700,139700,0
20241024,202400,4537614200,139700,139700,139700,139700,0
20241024,202300,4537614200,139700,139700,139700,139700,0
20241024,202200,4537614200,139700,139700,139700,139700,0
20241024,202100,4537614200,139700,139700,139700,139700,0
20241024,202000,4537614200,139700,139700,139700,139700,0
20241024,201900,4537614200,139700,139700,139700,139700,0
20241024,201800,4537614200,139700,139700,139700,139700,0
20241024,201700,4537614200,139700,139700,139700,139700,0
20241024,201600,4537614200,139700,139700,139700,139700,0
20241024,201500,4537614200,139700,139700,139700,139700,0
20241024,201400,4537614200,139700,139700,139700,139700,0
20241024,201300,4537614200,139700,139700,139700,139700,0
20241024,201200,4537614200,139700,139700,139700,139700,0
20241024,201100,4537614200,139700,139700,139700,139700,0
20241024,201000,4537614200,139700,139700,139700,139700,1083
20241024,200900,4537614200,139700,139700,139700,139700,0
20241024,200800,4537614200,139700,139700,139700,139700,0
20241024,200700,4537614200,139700,139700,139700,139700,0
20241024,200600,4537614200,139700,139700,139700,139700,0
20241024,200500,4537614200,139700,139700,139700,139700,0
20241024,200400,4537614200,139700,139700,139700,139700,0
20241024,200300,4537614200,139700,139700,139700,139700,0
20241024,200200,4537614200,139700,139700,139700,139700,0
20241024,200100,4537614200,139700,139700,139700,139700,0
20241024,200000,4537614200,139700,139700,139700,139700,0
20241024,195900,4537614200,139700,139700,139700,139700,0
20241024,195800,4537614200,139700,139700,139700,139700,0
20241024,195700,4537614200,139700,139700,139700,139700,0
20241024,195600,4537614200,139700,139700,139700,139700,0
20241024,195500,4537614200,139700,139700,139700,139700,0
20241024,195400,4537614200,139700,139700,139700,139700,0
20241024,195300,4537614200,139700,139700,139700,139700,0
20241024,195200,4537614200,139700,139700,139700,139700,0
20241024,195100,4537614200,139700,139700,139700,139700,0
20241024,195000,4537614200,139700,139700,139700,139700,0
20241024,194900,4537614200,139700,139700,139700,139700,0
20241024,194800,4537614200,139700,139700,139700,139700,0
20241024,194700,4537614200,139700,139700,139700,139700,0
20241024,194600,4537614200,139700,139700,139700,139700,0
20241024,194500,4537614200,139700,139700,139700,139700,0
20241024,194400,4537614200,139700,139700,139700,139700,0
20241024,194300,4537614200,139700,139700,139700,139700,0
20241024,194200,4537614200,139700,139700,139700,139700,0
20241024,194100,4537614200,139700,139700,139700,139700,0
20241024,194000,4537614200,139700,139700,139700,139700,1083
20241024,193900,4537614200,139700,139700,139700,139700,0
20241024,193800,4537614200,139700,139700,139700,139700,0
20241024,193700,4537614200,139700,139700,139700,139700,0
20241024,193600,4537614200,139700,139700,139700,139700,0
20241024,193500,4537614200,139700,139700,139700,139700,0
20241024,193400,4537614200,139700,139700,139700,139700,0
20241024,193300,4537614200,139700,139700,139700,139700,0
20241024,193200,4537614200,139700,139700,139700,139700,0
20241024,193100,4537614200,139700,139700,139700,139700,0
20241024,193000,4537614200,139700,139700,139700,139700,0
20241024,192900,4537614200,139700,139700,139700,139700,0
20241024,192800,4537614200,139700,139700,139700,139700,0
20241024,192700,4537614200,139700,139700,139700,139700,0
20241024,192600,4537614200,139700,139700,139700,139700,0
20241024,192500,4537614200,139700,139700,139700,139700,0
20241024,192400,4537614200,139700,139700,139700,139700,0
20241024,192300,4537614200,139700,139700,139700,139700,0
20241024,192200,4537614200,139700,139700,139700,139700,0
20241024,192100,4537614200,139700,139700,139700,139700,0
20241024,192000,4537614200,139700,139700,139700,139700,0
20241024,191900,4537614200,139700,139700,139700,139700,0
20241024,191800,4537614200,139700,139700,139700,139700,0
20241024,191700,4537614200,139700,139700,139700,139700,0
20241024,191600,4537614200,139700,139700,139700,139700,0
20241024,191500,4537614200,139700,139700,139700,139700,0
20241024,191400,4537614200,139700,139700,139700,139700,0
20241024,191300,4537614200,139700,139700,139700,139700,0
20241024,191200,4537614200,139700,139700,139700,139700,0
20241024,191100,4537614200,139700,139700,139700,139700,0
20241024,191000,4537614200,139700,139700,139700,139700,1083
20241024,190900,4537614200,139700,139700,139700,139700,0
20241024,190800,4537614200,139700,139700,139700,139700,0
20241024,190700,4537614200,139700,139700,139700,139700,0
20241024,190600,4537614200,139700,139700,139700,139700,0
20241024,190500,4537614200,139700,139700,139700,139700,0
20241024,190400,4537614200,139700,139700,139700,139700,0
20241024,190300,4537614200,139700,139700,139700,139700,0
20241024,190200,4537614200,139700,139700,139700,139700,0
20241024,190100,4537614200,139700,139700,139700,139700,0
20241024,190000,4537614200,139700,139700,139700,139700,0
20241024,185900,4537614200,139700,139700,139700,139700,0
20241024,185800,4537614200,139700,139700,139700,139700,0
20241024,185700,4537614200,139700,139700,139700,139700,0
20241024,185600,4537614200,139700,139700,139700,139700,0
20241024,185500,4537614200,139700,139700,139700,139700,0
20241024,185400,4537614200,139700,139700,139700,139700,0
20241024,185300,4537614200,139700,139700,139700,139700,0
20241024,185200,4537614200,139700,139700,139700,139700,0
20241024,185100,4537614200,139700,139700,139700,139700,0
20241024,185000,4537614200,139700,139700,139700,139700,0
20241024,184900,4537614200,139700,139700,139700,139700,0
20241024,184800,4537614200,139700,139700,139700,139700,0
20241024,184700,4537614200,139700,139700,139700,139700,0
20241024,184600,4537614200,139700,139700,139700,139700,0
20241024,184500,4537614200,139700,139700,139700,139700,0
20241024,184400,4537614200,139700,139700,139700,139700,0
20241024,184300,4537614200,139700,139700,139700,139700,0
20241024,184200,4537614200,139700,139700,139700,139700,0
20241024,184100,4537614200,139700,139700,139700,139700,0
20241024,184000,4537614200,139700,139700,139700,139700,1083
20241024,183900,4537614200,139700,139700,139700,139700,0
20241024,183800,4537614200,139700,139700,139700,139700,0
20241024,183700,4537614200,139700,139700,139700,139700,0
20241024,183600,4537614200,139700,139700,139700,139700,0
20241024,183500,4537614200,139700,139700,139700,139700,0
20241024,183400,4537614200,139700,139700,139700,139700,0
20241024,183300,4537614200,139700,139700,139700,139700,0
20241024,183200,4537614200,139700,139700,139700,139700,0
20241024,183100,4537614200,139700,139700,139700,139700,0
20241024,183000,4537614200,139700,139700,139700,139700,0
20241024,182900,4537614200,139700,139700,139700,139700,0
20241024,182800,4537614200,139700,139700,139700,139700,0
20241024,182700,4537614200,139700,139700,139700,139700,0
20241024,182600,4537614200,139700,139700,139700,139700,0
20241024,182500,4537614200,139700,139700,139700,139700,0
20241024,182400,4537614200,139700,139700,139700,139700,0
20241024,182300,4537614200,139700,139700,139700,139700,0
20241024,182200,4537614200,139700,139700,139700,139700,0
20241024,182100,4537614200,139700,139700,139700,139700,0
20241024,182000,4537614200,139700,139700,139700,139700,0
20241024,181900,4537614200,139700,139700,139700,139700,0
20241024,181800,4537614200,139700,139700,139700,139700,0
20241024,181700,4537614200,139700,139700,139700,139700,0
20241024,181600,4537614200,139700,139700,139700,139700,0
20241024,181500,4537614200,139700,139700,139700,139700,0
20241024,181400,4537614200,139700,139700,139700,139700,0
20241024,181300,4537614200,139700,139700,139700,139700,0
20241024,181200,4537614200,139700,139700,139700,139700,0
20241024,181100,4537614200,139700,139700,139700,139700,0
20241024,181000,4537614200,139700,139700,139700,139700,1083
20241024,180900,4537614200,139700,139700,139700,139700,0
20241024,180800,4537614200,139700,139700,139700,139700,0
20241024,180700,4537614200,139700,139700,139700,139700,0
20241024,180600,4537614200,139700,139700,139700,139700,0
20241024,180500,4537614200,139700,139700,139700,139700,0
20241024,180400,4537614200,139700,139700,139700,139700,0
20241024,180300,4537614200,139700,139700,139700,139700,0
20241024,180200,4537614200,139700,139700,139700,139700,0
20241024,180100,4537614200,139700,139700,139700,139700,0
20241024,180000,4537614200,139700,139700,139700,139700,0
20241024,175900,4537614200,139700,139700,139700,139700,0
20241024,175800,4537614200,139700,139700,139700,139700,0
20241024,175700,4537614200,139700,139700,139700,139700,0
20241024,175600,4537614200,139700,139700,139700,139700,0
20241024,175500,4537614200,139700,139700,139700,139700,0
20241024,175400,4537614200,139700,139700,139700,139700,0
20241024,175300,4537614200,139700,139700,139700,139700,0
20241024,175200,4537614200,139700,139700,139700,139700,0
20241024,175100,4537614200,139700,139700,139700,139700,0
20241024,175000,4537614200,139700,139700,139700,139700,0
20241024,174900,4537614200,139700,139700,139700,139700,0
20241024,174800,4537614200,139700,139700,139700,139700,0
20241024,174700,4537614200,139700,139700,139700,139700,0
20241024,174600,4537614200,139700,139700,139700,139700,0
20241024,174500,4537614200,139700,139700,139700,139700,0
20241024,174400,4537614200,139700,139700,139700,139700,0
20241024,174300,4537614200,139700,139700,139700,139700,0
20241024,174200,4537614200,139700,139700,139700,139700,0
20241024,174100,4537614200,139700,139700,139700,139700,0
20241024,174000,4537614200,139700,139700,139700,139700,1083
20241024,173900,4537614200,139700,139700,139700,139700,0
20241024,173800,4537614200,139700,139700,139700,139700,0
20241024,173700,4537614200,139700,139700,139700,139700,0
20241024,173600,4537614200,139700,139700,139700,139700,0
20241024,173500,4537614200,139700,139700,139700,139700,0
20241024,173400,4537614200,139700,139700,139700,139700,0
20241024,173300,4537614200,139700,139700,139700,139700,0
20241024,173200,4537614200,139700,139700,139700,139700,0
20241024,173100,4537614200,139700,139700,139700,139700,0
20241024,173000,4537614200,139700,139700,139700,139700,0
20241024,172900,4537614200,139700,139700,139700,139700,0
20241024,172800,4537614200,139700,139700,139700,139700,0
20241024,172700,4537614200,139700,139700,139700,139700,0
20241024,172600,4537614200,139700,139700,139700,139700,0
20241024,172500,4537614200,139700,139700,139700,139700,0
20241024,172400,4537614200,139700,139700,139700,139700,0
20241024,172300,4537614200,139700,139700,139700,139700,0
20241024,172200,4537614200,139700,139700,139700,139700,0
20241024,172100,4537614200,139700,139700,139700,139700,0
20241024,172000,4537614200,139700,139700,139700,139700,0
20241024,171900,4537614200,139700,139700,139700,139700,0
20241024,171800,4537614200,139700,139700,139700,139700,0
20241024,171700,4537614200,139700,139700,139700,139700,0
20241024,171600,4537614200,139700,139700,139700,139700,0
20241024,171500,4537614200,139700,139700,139700,139700,0
20241024,171400,4537614200,139700,139700,139700,139700,0
20241024,171300,4537614200,139700,139700,139700,139700,0
20241024,171200,4537614200,139700,139700,139700,139700,0
20241024,171100,4537614200,139700,139700,139700,139700,0
20241024,171000,4537614200,139700,139700,139700,139700,1083
20241024,170900,4537614200,139700,139700,139700,139700,0
20241024,170800,4537614200,139700,139700,139700,139700,0
20241024,170700,4537614200,139700,139700,139700,139700,0
20241024,170600,4537614200,139700,139700,139700,139700,0
20241024,170500,4537614200,139700,139700,139700,139700,0
20241024,170400,4537614200,139700,139700,139700,139700,0
20241024,170300,4537614200,139700,139700,139700,139700,0
20241024,170200,4537614200,139700,139700,139700,139700,0
20241024,170100,4537614200,139700,139700,139700,139700,0
20241024,170000,4537614200,139700,139700,139700,139700,0
20241024,165900,4537614200,139700,139700,139700,139700,0
20241024,165800,4537614200,139700,139700,139700,139700,0
20241024,165700,4537614200,139700,139700,139700,139700,0
20241024,165600,4537614200,139700,139700,139700,139700,0
20241024,165500,4537614200,139700,139700,139700,139700,0
20241024,165400,4537614200,139700,139700,139700,139700,0
20241024,165300,4537614200,139700,139700,139700,139700,0
20241024,165200,4537614200,139700,139700,139700,139700,0
20241024,165100,4537614200,139700,139700,139700,139700,0
20241024,165000,4537614200,139700,139700,139700,139700,0
20241024,164900,4537614200,139700,139700,139700,139700,0
20241024,164800,4537614200,139700,139700,139700,139700,0
20241024,164700,4537614200,139700,139700,139700,139700,0
20241024,164600,4537614200,139700,139700,139700,139700,0
20241024,164500,4537614200,139700,139700,139700,139700,0
20241024,164400,4537614200,139700,139700,139700,139700,0
20241024,164300,4537614200,139700,139700,139700,139700,0
20241024,164200,4537614200,139700,139700,139700,139700,0
20241024,164100,4537614200,139700,139700,139700,139700,0
20241024,164000,4537614200,139700,139700,139700,139700,1083
20241024,163900,4537614200,139700,139700,139700,139700,0
20241024,163800,4537614200,139700,139700,139700,139700,0
20241024,163700,4537614200,139700,139700,139700,139700,0
20241024,163600,4537614200,139700,139700,139700,139700,0
20241024,163500,4537614200,139700,139700,139700,139700,0
20241024,163400,4537614200,139700,139700,139700,139700,0
20241024,163300,4537614200,139700,139700,139700,139700,0
20241024,163200,4537614200,139700,139700,139700,139700,0
20241024,163100,4537614200,139700,139700,139700,139700,0
20241024,163000,4537614200,139700,139700,139700,139700,0
20241024,162900,4537614200,139700,139700,139700,139700,0
20241024,162800,4537614200,139700,139700,139700,139700,0
20241024,162700,4537614200,139700,139700,139700,139700,0
20241024,162600,4537614200,139700,139700,139700,139700,0
20241024,162500,4537614200,139700,139700,139700,139700,0
20241024,162400,4537614200,139700,139700,139700,139700,0
20241024,162300,4537614200,139700,139700,139700,139700,0
20241024,162200,4537614200,139700,139700,139700,139700,0
20241024,162100,4537614200,139700,139700,139700,139700,0
20241024,162000,4537614200,139700,139700,139700,139700,0
20241024,161900,4537614200,139700,139700,139700,139700,0
20241024,161800,4537614200,139700,139700,139700,139700,0
20241024,161700,4537614200,139700,139700,139700,139700,0
20241024,161600,4537614200,139700,139700,139700,139700,0
20241024,161500,4537614200,139700,139700,139700,139700,0
20241024,161400,4537614200,139700,139700,139700,139700,0
20241024,161300,4537614200,139700,139700,139700,139700,0
20241024,161200,4537614200,139700,139700,139700,139700,0
20241024,161100,4537614200,139700,139700,139700,139700,0
20241024,161000,4537614200,139700,139700,139700,139700,1083
20241024,160900,4537614200,139700,139700,139700,139700,0
20241024,160800,4537614200,139700,139700,139700,139700,0
20241024,160700,4537614200,139700,139700,139700,139700,0
20241024,160600,4537614200,139700,139700,139700,139700,0
20241024,160500,4537614200,139700,139700,139700,139700,0
20241024,160400,4537614200,139700,139700,139700,139700,0
20241024,160300,4537614200,139700,139700,139700,139700,0
20241024,160200,4537614200,139700,139700,139700,139700,0
20241024,160100,4537614200,139700,139700,139700,139700,0
20241024,160000,4537614200,139700,139700,139700,139700,0
20241024,155900,4537614200,139700,139700,139700,139700,0
20241024,155800,4537614200,139700,139700,139700,139700,0
20241024,155700,4537614200,139700,139700,139700,139700,0
20241024,155600,4537614200,139700,139700,139700,139700,0
20241024,155500,4537614200,139700,139700,139700,139700,0
20241024,155400,4537614200,139700,139700,139700,139700,0
20241024,155300,4537614200,139700,139700,139700,139700,0
20241024,155200,4537614200,139700,139700,139700,139700,0
20241024,155100,4537614200,139700,139700,139700,139700,0
20241024,155000,4537614200,139700,139700,139700,139700,0
20241024,154900,4537614200,139700,139700,139700,139700,0
20241024,154800,4537614200,139700,139700,139700,139700,0
20241024,154700,4537614200,139700,139700,139700,139700,0
20241024,154600,4537614200,139700,139700,139700,139700,0
20241024,154500,4537614200,139700,139700,139700,139700,0
20241024,154400,4537614200,139700,139700,139700,139700,0
20241024,154300,4537614200,139700,139700,139700,139700,0
20241024,154200,4537614200,139700,139700,139700,139700,0
20241024,154100,4537614200,139700,139700,139700,139700,0
20241024,154000,4537614200,139700,139700,139700,139700,1083
20241024,153900,4537614200,139700,139700,139700,139700,0
20241024,153800,4537614200,139700,139700,139700,139700,0
20241024,153700,4537614200,139700,139700,139700,139700,0
20241024,153600,4537614200,139700,139700,139700,139700,0
20241024,153500,4537614200,139700,139700,139700,139700,0
20241024,153400,4537614200,139700,139700,139700,139700,0
20241024,153300,4537614200,139700,139700,139700,139700,0
20241024,153200,4537614200,139700,139700,139700,139700,0
20241024,153100,4537614200,139700,139700,139700,139700,0
20241024,153000,4537614200,139700,139700,139700,139700,1083
20241024,152900,4386319100,139400,139400,139400,139400,0
20241024,152800,4386319100,139400,139400,139400,139400,0
20241024,152700,4386319100,139400,139400,139400,139400,0
20241024,152600,4386319100,139400,139400,139400,139400,0
20241024,152500,4386319100,139400,139400,139400,139400,0
20241024,152400,4386319100,139400,139400,139400,139400,0
20241024,152300,4386319100,139400,139400,139400,139400,0
20241024,152200,4386319100,139400,139400,139400,139400,0
20241024,152100,4386319100,139400,139400,139400,139400,0
20241024,152000,4386319100,139400,139400,139400,139400,0
20241024,151900,4386319100,139400,139300,139400,139300,121
20241024,151800,4369462100,139300,139300,139400,139300,153
20241024,151700,4348142100,139300,139400,139400,139300,24
20241024,151600,4344797100,139400,139300,139400,139300,66
20241024,151500,4335598200,139300,139300,139400,139300,107
20241024,151400,4320690300,139400,139400,139400,139300,48
20241024,151300,4314000800,139400,139300,139400,139300,95
20241024,151200,4300764100,139400,139400,139400,139300,68
20241024,151100,4291288400,139300,139400,139400,139300,147
20241024,151000,4270807700,139400,139400,139400,139300,73
20241024,150900,4260633900,139400,139400,139500,139300,139
20241024,150800,4241256100,139500,139400,139500,139400,184
20241024,150700,4215604000,139400,139500,139500,139400,70
20241024,150600,4205844200,139400,139400,139500,139300,190
20241024,150500,4179366200,139500,139500,139500,139400,51
20241024,150400,4172254100,139400,139500,139500,139400,196
20241024,150300,4144929000,139400,139400,139500,139400,129
20241024,150200,4126944300,139500,139400,139500,139400,197
20241024,150100,4099469800,139400,139500,139500,139400,294
20241024,150000,4058467400,139500,139500,139500,139400,43
20241024,145900,4052470400,139500,139500,139500,139400,108
20241024,145800,4037412600,139500,139500,139500,139400,113
20241024,145700,4021651000,139500,139500,139500,139400,90
20241024,145600,4009102200,139400,139500,139500,139400,45
20241024,145500,4002827200,139500,139400,139500,139400,192
20241024,145400,3976059700,139400,139500,139500,139400,53
20241024,145300,3968668500,139500,139400,139500,139400,117
20241024,145200,3952356300,139400,139400,139500,139400,112
20241024,145100,3936740600,139500,139500,139500,139400,40
20241024,145000,3931160800,139500,139500,139500,139400,361
20241024,144900,3880824400,139500,139500,139500,139400,48
20241024,144800,3874131100,139500,139400,139500,139400,182
20241024,144700,3848758800,139400,139500,139500,139400,92
20241024,144600,3835932100,139500,139400,139500,139300,292
20241024,144500,3795230200,139500,139400,139500,139400,25
20241024,144400,3791743000,139400,139400,139500,139400,113
20241024,144300,3775989500,139400,139300,139400,139300,162
20241024,144200,3753418300,139400,139500,139500,139300,297
20241024,144100,3712015600,139500,139400,139500,139400,215
20241024,144000,3682031500,139500,139600,139700,139500,284
20241024,143900,3642409900,139700,139700,139800,139600,48
20241024,143800,3635705400,139800,139700,139800,139700,51
20241024,143700,3628579300,139700,139700,139700,139600,25
20241024,143600,3625088300,139700,139700,139700,139600,52
20241024,143500,3617824100,139600,139600,139700,139500,32
20241024,143400,3613356500,139600,139600,139700,139600,117
20241024,143300,3597023100,139500,139600,139600,139500,349
20241024,143200,3548304100,139700,139800,139800,139600,43
20241024,143100,3542296800,139800,139800,139800,139700,53
20241024,143000,3534890700,139800,139900,139900,139700,167
20241024,142900,3511556900,139800,139800,139900,139700,59
20241024,142800,3503309400,139900,139800,139900,139800,30
20241024,142700,3499113300,139800,139900,139900,139700,518
20241024,142600,3426660800,139900,139800,139900,139700,62
20241024,142500,3417989500,139800,139800,139800,139700,128
20241024,142400,3400104300,139800,139900,139900,139800,52
20241024,142300,3392832600,139900,139800,139900,139800,77
20241024,142200,3382067200,139900,139800,139900,139800,155
20241024,142100,3360383000,139800,139700,139800,139700,228
20241024,142000,3328509900,139700,139700,139800,139700,98
20241024,141900,3314815800,139800,139800,139800,139700,48
20241024,141800,3308106700,139800,139800,139800,139700,76
20241024,141700,3297488000,139800,139700,139800,139700,72
20241024,141600,3287427300,139700,139800,139800,139700,25
20241024,141500,3283934400,139700,139800,139800,139600,30
20241024,141400,3279742400,139700,139500,139700,139400,179
20241024,141300,3254759400,139400,139400,139600,139400,36
20241024,141200,3249737900,139500,139500,139500,139400,27
20241024,141100,3245971600,139500,139500,139600,139500,89
20241024,141000,3233550900,139600,139500,139600,139300,32
20241024,140900,3229087300,139400,139700,139800,139400,472
20241024,140800,3163257500,139800,139500,139800,139500,52
20241024,140700,3155999800,139600,139500,139800,139500,634
20241024,140600,3067550800,139500,139600,139600,139500,48
20241024,140500,3060850700,139600,139600,139700,139500,52
20241024,140400,3053592700,139600,139700,139700,139600,123
20241024,140300,3036416800,139600,139700,139700,139600,18
20241024,140200,3033903200,139700,139800,139800,139600,799
20241024,140100,2922259400,139800,139900,140000,139800,236
20241024,140000,2889244900,139900,139900,140000,139900,170
20241024,135900,2865461600,140000,140000,140000,139900,91
20241024,135800,2852729700,139900,140000,140100,139900,229
20241024,135700,2820669600,140000,140100,140100,140000,36
20241024,135600,2815628200,140000,140000,140100,140000,25
20241024,135500,2812127300,140000,140100,140100,140000,80
20241024,135400,2800925900,140100,140000,140100,140000,30
20241024,135300,2796723400,140100,140100,140100,140000,82
20241024,135200,2785241800,140000,140100,140100,140000,36
20241024,135100,2780200600,140000,140000,140100,140000,67
20241024,135000,2770820000,140100,140000,140100,140000,35
20241024,134900,2765919100,140100,140100,140100,140000,24
20241024,134800,2762557500,140100,140100,140200,140100,44
20241024,134700,2756392600,140100,140100,140200,140100,17
20241024,134600,2754010500,140100,140000,140100,140000,92
20241024,134500,2741128500,140000,140100,140100,140000,21
20241024,134400,2738187400,140100,140200,140200,140000,48
20241024,134300,2731462800,140200,140200,140200,140100,14
20241024,134200,2729500400,140200,140200,140200,140100,31
20241024,134100,2725155500,140300,140200,140300,140200,22
20241024,134000,2722069700,140100,140200,140300,140100,60
20241024,133900,2713657700,140200,140200,140300,140200,149
20241024,133800,2692767500,140300,140300,140300,140200,23
20241024,133700,2689542100,140300,140200,140300,140200,65
20241024,133600,2680428500,140300,140200,140300,140200,48
20241024,133500,2673697100,140200,140200,140300,140200,77
20241024,133400,2662900400,140200,140300,140300,140200,23
20241024,133300,2659675300,140300,140200,140300,140200,13
20241024,133200,2657851900,140200,140300,140400,140200,70
20241024,133100,2648036800,140300,140300,140400,140300,13
20241024,133000,2646212800,140300,140300,140300,140200,67
20241024,132900,2636818500,140300,140300,140300,140200,15
20241024,132800,2634714100,140300,140300,140300,140200,62
20241024,132700,2626017100,140400,140400,140400,140300,23
20241024,132600,2622789400,140400,140400,140400,140200,87
20241024,132500,2610582800,140300,140300,140400,140300,10
20241024,132400,2609179200,140400,140300,140400,140300,27
20241024,132300,2605390600,140300,140500,140500,140300,43
20241024,132200,2599353200,140400,140500,140600,140400,94
20241024,132100,2586146300,140600,140600,140600,140500,96
20241024,132000,2572654600,140600,140400,140600,140300,35
20241024,131900,2567736400,140200,140300,140400,140200,162
20241024,131800,2545017900,140400,140200,140400,140200,60
20241024,131700,2536601400,140100,140000,140200,140000,78
20241024,131600,2525679700,140000,140100,140100,140000,12
20241024,131500,2523998900,140000,140000,140100,140000,17
20241024,131400,2521618800,140000,140000,140100,140000,63
20241024,131300,2512798600,140000,140000,140000,140000,0
20241024,131200,2512798600,140000,140200,140200,140000,133
20241024,131100,2494165400,140000,140000,140000,140000,25
20241024,131000,2490665400,140300,140200,140400,140000,113
20241024,130900,2474806600,140300,140100,140300,140100,272
20241024,130800,2436689100,140100,140200,140200,140100,138
20241024,130700,2417341700,140200,140200,140200,140200,62
20241024,130600,2408649300,140200,140300,140400,140200,297
20241024,130500,2366975300,140300,140500,140500,140300,21
20241024,130400,2364028300,140500,140400,140500,140300,241
20241024,130300,2330175900,140300,140500,140500,140300,154
20241024,130200,2308545100,140500,140500,140500,140500,247
20241024,130100,2273841600,140500,140500,140500,140500,208
20241024,130000,2244617600,140500,140500,140500,140300,334
20241024,125900,2197690800,140500,140500,140500,140500,100
20241024,125800,2183640800,140500,140400,140500,140400,269
20241024,125700,2145852200,140300,140300,140300,140300,8
20241024,125600,2144729800,140300,140300,140300,140300,4
20241024,125500,2144168600,140300,140200,140300,140200,58
20241024,125400,2136031300,140300,140300,140300,140300,19
20241024,125300,2133365600,140200,140200,140200,140200,3
20241024,125200,2132945000,140200,140200,140200,140200,28
20241024,125100,2129019400,140200,140200,140200,140200,1
20241024,125000,2128879200,140100,140100,140100,140100,13
20241024,124900,2127057900,140100,140100,140100,140100,1
20241024,124800,2126917800,140100,140100,140100,140100,5
20241024,124700,2126217300,140200,140200,140200,140200,15
20241024,124600,2124114300,140200,140200,140200,140200,1
20241024,124500,2123974100,140100,140100,140100,140100,98
20241024,124400,2110244300,140100,140100,140100,140100,0
20241024,124300,2110244300,140100,140100,140100,140100,0
20241024,124200,2110244300,140100,140000,140100,140000,17
20241024,124100,2107863600,140100,140000,140100,140000,120
20241024,124000,2091061600,140100,140100,140100,140100,2
20241024,123900,2090781400,140100,140100,140100,140100,62
20241024,123800,2082095200,140200,140200,140200,140200,0
20241024,123700,2082095200,140200,140200,140200,140200,1
20241024,123600,2081955000,140200,140000,140200,140000,90
20241024,123500,2069354800,140100,140100,140100,140100,19
20241024,123400,2066692900,140200,140200,140200,140200,3
20241024,123300,2066272300,140200,140200,140200,140200,1
20241024,123200,2066132100,140200,140000,140200,140000,397
20241024,123100,2010525900,140000,140100,140100,140000,30
20241024,123000,2006325400,140100,140100,140100,140100,0
20241024,122900,2006325400,140100,140100,140100,140100,7
20241024,122800,2005344700,140300,140100,140300,140100,18
20241024,122700,2002822500,140100,140100,140100,140100,6
20241024,122600,2001981900,140100,140100,140100,140100,6
20241024,122500,2001141300,140100,140100,140100,140100,0
20241024,122400,2001141300,140100,140100,140100,140100,7
20241024,122300,2000160600,140100,140100,140100,140100,6
20241024,122200,1999320000,140200,140100,140200,140100,23
20241024,122100,1996096000,140100,140100,140300,140100,10
20241024,122000,1994694800,140100,140100,140100,140100,6
20241024,121900,1993854200,140100,140100,140100,140100,0
20241024,121800,1993854200,140100,140300,140300,140100,17
20241024,121700,1991472300,140100,140100,140100,140100,8
20241024,121600,1990351500,140100,140100,140100,140100,6
20241024,121500,1989510900,140100,140100,140100,140100,144
20241024,121400,1969336500,140100,140100,140100,140100,6
20241024,121300,1968495900,140100,140200,140200,140100,88
20241024,121200,1956158900,140300,140300,140300,140300,68
20241024,121100,1946618500,140300,140300,140300,140300,12
20241024,121000,1944934900,140300,140300,140300,140300,6
20241024,120900,1944093100,140300,140300,140300,140300,8
20241024,120800,1942970700,140400,140500,140500,140400,101
20241024,120700,1928790200,140500,140500,140500,140500,50
20241024,120600,1921765200,140500,140400,140500,140400,31
20241024,120500,1917411700,140400,140400,140400,140400,0
20241024,120400,1917411700,140400,140500,140500,140400,3
20241024,120300,1916990300,140400,140500,140500,140400,81
20241024,120200,1905614200,140400,140600,140600,140400,107
20241024,120100,1890582500,140600,140600,140600,140600,5
20241024,120000,1889879500,140500,140500,140500,140500,44
20241024,115900,1883697500,140500,140500,140500,140500,6
20241024,115800,1882854500,140400,140400,140400,140400,0
20241024,115700,1882854500,140400,140400,140400,140400,130
20241024,115600,1864602500,140400,140400,140400,140400,31
20241024,115500,1860250100,140400,140400,140400,140400,2
20241024,115400,1859969300,140400,140400,140400,140400,7
20241024,115300,1858986500,140400,140400,140400,140400,4
20241024,115200,1858424900,140300,140300,140400,140300,26
20241024,115100,1854776700,140300,140300,140300,140300,0
20241024,115000,1854776700,140300,140300,140300,140300,7
20241024,114900,1853794600,140200,140200,140200,140200,4
20241024,114800,1853233800,140200,140200,140200,140200,1
20241024,114700,1853093600,140200,140200,140200,140200,6
20241024,114600,1852252400,140100,140100,140100,140100,0
20241024,114500,1852252400,140100,140100,140100,140100,2
20241024,114400,1851972200,140000,140100,140100,140000,3
20241024,114300,1851552000,140100,140100,140100,140100,0
20241024,114200,1851552000,140100,140100,140100,140100,1
20241024,114100,1851411900,140000,140100,140100,140000,3
20241024,114000,1850991800,140000,140100,140100,140000,27
20241024,113900,1847211500,140100,140100,140100,140100,8
20241024,113800,1846090700,140000,140100,140100,140000,45
20241024,113700,1839790300,140000,140100,140100,140000,12
20241024,113600,1838109300,140100,140200,140200,140100,46
20241024,113500,1831663500,140200,140200,140200,140200,1
20241024,113400,1831523300,140200,140100,140200,140100,6
20241024,113300,1830682300,140100,140100,140100,140000,135
20241024,113200,1811769200,140100,140100,140100,140100,7
20241024,113100,1810788500,140100,140000,140100,140000,7
20241024,113000,1809807900,140000,140100,140100,140000,52
20241024,112900,1802527800,140100,140100,140100,140100,7
20241024,112800,1801547100,140100,140100,140100,140100,1
20241024,112700,1801407000,140000,140000,140000,140000,4
20241024,112600,1800847000,140100,140100,140100,140100,1
20241024,112500,1800706900,140100,140100,140100,140100,0
20241024,112400,1800706900,140100,140000,140100,140000,197
20241024,112300,1773120300,140100,140100,140100,140100,1
20241024,112200,1772980200,140100,140100,140100,140100,6
20241024,112100,1772139600,140100,140000,140100,140000,22
20241024,112000,1769057500,140100,140100,140100,140100,7
20241024,111900,1768076800,140100,140100,140100,140100,11
20241024,111800,1766535700,140100,140000,140100,140000,6
20241024,111700,1765695600,140100,140000,140100,140000,44
20241024,111600,1759533000,140100,140100,140100,140100,1
20241024,111500,1759392900,139900,140100,140100,139900,59
20241024,111400,1751138600,140000,140000,140000,140000,0
20241024,111300,1751138600,140000,140000,140000,140000,0
20241024,111200,1751138600,140000,140100,140100,140000,33
20241024,111100,1746518000,140100,140000,140100,140000,60
20241024,111000,1738112400,140000,140000,140000,140000,17
20241024,110900,1735732400,140000,140000,140000,140000,0
20241024,110800,1735732400,140000,140000,140000,140000,16
20241024,110700,1733492400,140000,139900,140000,139900,73
20241024,110600,1723272500,139900,139900,140000,139900,20
20241024,110500,1720473900,140000,140000,140000,140000,10
20241024,110400,1719073900,140000,140000,140000,140000,19
20241024,110300,1716413900,140000,139900,140000,139900,7
20241024,110200,1715434400,140000,140000,140000,140000,12
20241024,110100,1713754400,140000,140000,140000,140000,1
20241024,110000,1713614400,140000,140000,140000,139900,79
20241024,105900,1702560400,140000,140000,140000,140000,116
20241024,105800,1686320400,140000,139900,140000,139900,10
20241024,105700,1684920500,140000,139900,140000,139900,78
20241024,105600,1674007400,139900,139900,139900,139900,1
20241024,105500,1673867500,139900,139700,139900,139700,23
20241024,105400,1670650400,139900,139900,139900,139900,0
20241024,105300,1670650400,139900,139600,139900,139500,40
20241024,105200,1665066400,139600,139600,139600,139500,136
20241024,105100,1646081000,139600,139600,139600,139500,6
20241024,105000,1645243600,139600,139600,139600,139600,7
20241024,104900,1644266400,139500,139500,139500,139500,0
20241024,104800,1644266400,139500,139600,139600,139500,11
20241024,104700,1642731400,139600,139600,139600,139600,10
20241024,104600,1641335400,139600,139600,139600,139600,1
20241024,104500,1641195800,139600,139700,139700,139600,82
20241024,104400,1629746400,139800,139800,139800,139800,11
20241024,104300,1628208600,139700,139800,139900,139700,27
20241024,104200,1624433500,139900,139900,139900,139800,9
20241024,104100,1623174800,139600,139900,139900,139600,32
20241024,104000,1618706800,139900,139900,139900,139900,3
20241024,103900,1618287100,139900,139800,139900,139600,343
20241024,103800,1570362800,139700,139700,139700,139700,0
20241024,103700,1570362800,139700,139800,139800,139700,16
20241024,103600,1568126500,139700,139700,139700,139700,98
20241024,103500,1554435900,139700,139700,139700,139700,59
20241024,103400,1546193600,139700,139700,139700,139700,5
20241024,103300,1545495100,139700,139600,139700,139600,58
20241024,103200,1537397300,139600,139700,139700,139600,22
20241024,103100,1534326000,139600,139700,139700,139600,13
20241024,103000,1532510000,139700,139700,139700,139700,45
20241024,102900,1526223500,139800,139800,139800,139800,6
20241024,102800,1525384700,139700,139700,139700,139700,5
20241024,102700,1524686200,139600,139600,139600,139600,1
20241024,102600,1524546600,139600,139600,139600,139600,5
20241024,102500,1523848600,139600,139600,139600,139600,100
20241024,102400,1509888600,139600,139600,139600,139600,50
20241024,102300,1502908600,139600,139600,139600,139600,23
20241024,102200,1499697800,139600,139700,139700,139600,408
20241024,102100,1442723000,139700,139700,139700,139700,4
20241024,102000,1442164200,139700,139600,139700,139600,342
20241024,101900,1394420300,139600,139700,139700,139600,18
20241024,101800,1391906900,139700,139700,139700,139600,53
20241024,101700,1384507800,139600,139700,139700,139600,25
20241024,101600,1381016500,139700,139700,139700,139700,26
20241024,101500,1377384300,139700,139700,139700,139700,34
20241024,101400,1372634500,139700,139700,139700,139700,0
20241024,101300,1372634500,139700,139800,139800,139700,411
20241024,101200,1315211600,139900,140000,140000,139900,2
20241024,101100,1314931700,139800,139900,139900,139800,297
20241024,101000,1273391400,140100,140100,140100,140100,82
20241024,100900,1261903200,140100,140100,140100,140000,190
20241024,100800,1235295100,140100,140100,140100,140100,1
20241024,100700,1235155000,140100,140200,140200,140100,67
20241024,100600,1225765500,140300,140300,140300,140300,8
20241024,100500,1224643100,140300,140300,140300,140300,8
20241024,100400,1223520700,140300,140300,140300,140300,0
20241024,100300,1223520700,140300,140300,140300,140300,1
20241024,100200,1223380400,140400,140200,140400,140200,32
20241024,100100,1218893800,140400,140400,140400,140400,132
20241024,100000,1200361000,140400,140400,140400,140200,179
20241024,095900,1175240400,140400,140400,140400,140400,51
20241024,095800,1168080000,140200,140200,140200,140200,76
20241024,095700,1157424800,140200,140200,140200,140200,25
20241024,095600,1153919800,140100,140100,140100,140100,5
20241024,095500,1153219300,140100,140300,140300,140100,113
20241024,095400,1137374400,140300,140300,140300,140200,18
20241024,095300,1134850500,140300,140200,140300,140200,66
20241024,095200,1125593800,140200,140200,140200,140200,40
20241024,095100,1119985800,140300,140300,140300,140300,1
20241024,095000,1119845500,140100,140100,140300,140100,37
20241024,094900,1114659800,140300,140300,140300,140300,1
20241024,094800,1114519500,140300,140100,140300,140100,54
20241024,094700,1106953500,140100,140300,140300,140100,18
20241024,094600,1104429500,140000,140000,140000,140000,0
20241024,094500,1104429500,140000,140000,140000,140000,37
20241024,094400,1099249500,139900,140100,140300,139900,117
20241024,094300,1082871800,140100,140100,140100,140100,12
20241024,094200,1081190600,140200,140300,140300,140200,10
20241024,094100,1079788300,140300,140300,140400,140300,77
20241024,094000,1068981600,140400,140200,140400,140200,82
20241024,093900,1057482800,139900,140000,140000,139900,15
20241024,093800,1055383200,140200,140300,140300,139800,34
20241024,093700,1050626600,140300,140300,140300,140300,52
20241024,093600,1043331000,140300,139800,140300,139700,89
20241024,093500,1030888100,139800,139900,139900,139800,65
20241024,093400,1021797400,139900,139800,140400,139800,30
20241024,093300,1017600600,140400,140400,140400,140400,5
20241024,093200,1016898600,140400,140400,140400,139800,178
20241024,093100,991993200,140500,140600,140600,140200,62
20241024,093000,983288000,140600,140300,140600,140100,65
20241024,092900,974168800,140700,140600,140700,140600,9
20241024,092800,972903000,140000,140300,140300,140000,617
20241024,092700,886359200,140300,140600,140600,140300,407
20241024,092600,829214800,140500,140800,140800,140500,349
20241024,092500,780132400,140700,140800,141000,140300,434
20241024,092400,719113800,140800,140500,140800,140500,146
20241024,092300,698592300,140400,140500,140600,140300,201
20241024,092200,670344700,140500,140400,140500,140400,61
20241024,092100,661774400,140300,139800,140500,139800,204
20241024,092000,633147600,140000,139900,140000,139700,166
20241024,091900,609911000,139600,139600,139700,139600,184
20241024,091800,584208700,139600,139600,139600,139600,7
20241024,091700,583231500,139600,139800,139800,139600,50
20241024,091600,576245600,139800,139600,139800,139600,23
20241024,091500,573031700,139600,139500,139600,139400,283
20241024,091400,533548700,139400,139300,139500,139100,206
20241024,091300,504862200,139400,139400,139500,139300,208
20241024,091200,475884200,139300,139500,139500,139300,146
20241024,091100,455533200,139500,139400,139500,139300,179
20241024,091000,430575800,139400,139500,139600,139400,243
20241024,090900,396688400,139500,140000,140000,139500,372
20241024,090800,344748800,139700,139900,140400,139700,202
20241024,090700,316509200,140400,139900,140400,139700,217
20241024,090600,286152600,139900,140500,140500,139900,387
20241024,090500,231923900,140500,140300,140500,140300,156
20241024,090400,210010700,140200,139800,140200,139800,54
20241024,090300,202447900,140000,139900,140000,139900,43
20241024,090200,196431500,139900,139600,139900,139500,268
20241024,090100,159028300,139600,140500,140500,139500,462
20241024,090000,94416300,140500,140500,140500,140500,669