KissMeData/014680/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190000,4831464600,124400,124400,124400,124400,1483
20241024,185900,4831464600,124400,124400,124400,124400,0
20241024,185800,4831464600,124400,124400,124400,124400,0
20241024,185700,4831464600,124400,124400,124400,124400,0
20241024,185600,4831464600,124400,124400,124400,124400,0
20241024,185500,4831464600,124400,124400,124400,124400,0
20241024,185400,4831464600,124400,124400,124400,124400,0
20241024,185300,4831464600,124400,124400,124400,124400,0
20241024,185200,4831464600,124400,124400,124400,124400,0
20241024,185100,4831464600,124400,124400,124400,124400,0
20241024,185000,4831464600,124400,124400,124400,124400,0
20241024,184900,4831464600,124400,124400,124400,124400,0
20241024,184800,4831464600,124400,124400,124400,124400,0
20241024,184700,4831464600,124400,124400,124400,124400,0
20241024,184600,4831464600,124400,124400,124400,124400,0
20241024,184500,4831464600,124400,124400,124400,124400,0
20241024,184400,4831464600,124400,124400,124400,124400,0
20241024,184300,4831464600,124400,124400,124400,124400,0
20241024,184200,4831464600,124400,124400,124400,124400,0
20241024,184100,4831464600,124400,124400,124400,124400,0
20241024,184000,4831464600,124400,124400,124400,124400,0
20241024,183900,4831464600,124400,124400,124400,124400,0
20241024,183800,4831464600,124400,124400,124400,124400,0
20241024,183700,4831464600,124400,124400,124400,124400,0
20241024,183600,4831464600,124400,124400,124400,124400,0
20241024,183500,4831464600,124400,124400,124400,124400,0
20241024,183400,4831464600,124400,124400,124400,124400,0
20241024,183300,4831464600,124400,124400,124400,124400,0
20241024,183200,4831464600,124400,124400,124400,124400,0
20241024,183100,4831464600,124400,124400,124400,124400,0
20241024,183000,4831464600,124400,124400,124400,124400,1483
20241024,182900,4831464600,124400,124400,124400,124400,0
20241024,182800,4831464600,124400,124400,124400,124400,0
20241024,182700,4831464600,124400,124400,124400,124400,0
20241024,182600,4831464600,124400,124400,124400,124400,0
20241024,182500,4831464600,124400,124400,124400,124400,0
20241024,182400,4831464600,124400,124400,124400,124400,0
20241024,182300,4831464600,124400,124400,124400,124400,0
20241024,182200,4831464600,124400,124400,124400,124400,0
20241024,182100,4831464600,124400,124400,124400,124400,0
20241024,182000,4831464600,124400,124400,124400,124400,0
20241024,181900,4831464600,124400,124400,124400,124400,0
20241024,181800,4831464600,124400,124400,124400,124400,0
20241024,181700,4831464600,124400,124400,124400,124400,0
20241024,181600,4831464600,124400,124400,124400,124400,0
20241024,181500,4831464600,124400,124400,124400,124400,0
20241024,181400,4831464600,124400,124400,124400,124400,0
20241024,181300,4831464600,124400,124400,124400,124400,0
20241024,181200,4831464600,124400,124400,124400,124400,0
20241024,181100,4831464600,124400,124400,124400,124400,0
20241024,181000,4831464600,124400,124400,124400,124400,0
20241024,180900,4831464600,124400,124400,124400,124400,0
20241024,180800,4831464600,124400,124400,124400,124400,0
20241024,180700,4831464600,124400,124400,124400,124400,0
20241024,180600,4831464600,124400,124400,124400,124400,0
20241024,180500,4831464600,124400,124400,124400,124400,0
20241024,180400,4831464600,124400,124400,124400,124400,0
20241024,180300,4831464600,124400,124400,124400,124400,0
20241024,180200,4831464600,124400,124400,124400,124400,0
20241024,180100,4831464600,124400,124400,124400,124400,0
20241024,180000,4831464600,124400,124400,124400,124400,1483
20241024,175900,4831464600,124400,124400,124400,124400,0
20241024,175800,4831464600,124400,124400,124400,124400,0
20241024,175700,4831464600,124400,124400,124400,124400,0
20241024,175600,4831464600,124400,124400,124400,124400,0
20241024,175500,4831464600,124400,124400,124400,124400,0
20241024,175400,4831464600,124400,124400,124400,124400,0
20241024,175300,4831464600,124400,124400,124400,124400,0
20241024,175200,4831464600,124400,124400,124400,124400,0
20241024,175100,4831464600,124400,124400,124400,124400,0
20241024,175000,4831464600,124400,124400,124400,124400,0
20241024,174900,4831464600,124400,124400,124400,124400,0
20241024,174800,4831464600,124400,124400,124400,124400,0
20241024,174700,4831464600,124400,124400,124400,124400,0
20241024,174600,4831464600,124400,124400,124400,124400,0
20241024,174500,4831464600,124400,124400,124400,124400,0
20241024,174400,4831464600,124400,124400,124400,124400,0
20241024,174300,4831464600,124400,124400,124400,124400,0
20241024,174200,4831464600,124400,124400,124400,124400,0
20241024,174100,4831464600,124400,124400,124400,124400,0
20241024,174000,4831464600,124400,124400,124400,124400,0
20241024,173900,4831464600,124400,124400,124400,124400,0
20241024,173800,4831464600,124400,124400,124400,124400,0
20241024,173700,4831464600,124400,124400,124400,124400,0
20241024,173600,4831464600,124400,124400,124400,124400,0
20241024,173500,4831464600,124400,124400,124400,124400,0
20241024,173400,4831464600,124400,124400,124400,124400,0
20241024,173300,4831464600,124400,124400,124400,124400,0
20241024,173200,4831464600,124400,124400,124400,124400,0
20241024,173100,4831464600,124400,124400,124400,124400,0
20241024,173000,4831464600,124400,124400,124400,124400,1483
20241024,172900,4831464600,124400,124400,124400,124400,0
20241024,172800,4831464600,124400,124400,124400,124400,0
20241024,172700,4831464600,124400,124400,124400,124400,0
20241024,172600,4831464600,124400,124400,124400,124400,0
20241024,172500,4831464600,124400,124400,124400,124400,0
20241024,172400,4831464600,124400,124400,124400,124400,0
20241024,172300,4831464600,124400,124400,124400,124400,0
20241024,172200,4831464600,124400,124400,124400,124400,0
20241024,172100,4831464600,124400,124400,124400,124400,0
20241024,172000,4831464600,124400,124400,124400,124400,0
20241024,171900,4831464600,124400,124400,124400,124400,0
20241024,171800,4831464600,124400,124400,124400,124400,0
20241024,171700,4831464600,124400,124400,124400,124400,0
20241024,171600,4831464600,124400,124400,124400,124400,0
20241024,171500,4831464600,124400,124400,124400,124400,0
20241024,171400,4831464600,124400,124400,124400,124400,0
20241024,171300,4831464600,124400,124400,124400,124400,0
20241024,171200,4831464600,124400,124400,124400,124400,0
20241024,171100,4831464600,124400,124400,124400,124400,0
20241024,171000,4831464600,124400,124400,124400,124400,0
20241024,170900,4831464600,124400,124400,124400,124400,0
20241024,170800,4831464600,124400,124400,124400,124400,0
20241024,170700,4831464600,124400,124400,124400,124400,0
20241024,170600,4831464600,124400,124400,124400,124400,0
20241024,170500,4831464600,124400,124400,124400,124400,0
20241024,170400,4831464600,124400,124400,124400,124400,0
20241024,170300,4831464600,124400,124400,124400,124400,0
20241024,170200,4831464600,124400,124400,124400,124400,0
20241024,170100,4831464600,124400,124400,124400,124400,0
20241024,170000,4831464600,124400,124400,124400,124400,1483
20241024,165900,4831464600,124400,124400,124400,124400,0
20241024,165800,4831464600,124400,124400,124400,124400,0
20241024,165700,4831464600,124400,124400,124400,124400,0
20241024,165600,4831464600,124400,124400,124400,124400,0
20241024,165500,4831464600,124400,124400,124400,124400,0
20241024,165400,4831464600,124400,124400,124400,124400,0
20241024,165300,4831464600,124400,124400,124400,124400,0
20241024,165200,4831464600,124400,124400,124400,124400,0
20241024,165100,4831464600,124400,124400,124400,124400,0
20241024,165000,4831464600,124400,124400,124400,124400,0
20241024,164900,4831464600,124400,124400,124400,124400,0
20241024,164800,4831464600,124400,124400,124400,124400,0
20241024,164700,4831464600,124400,124400,124400,124400,0
20241024,164600,4831464600,124400,124400,124400,124400,0
20241024,164500,4831464600,124400,124400,124400,124400,0
20241024,164400,4831464600,124400,124400,124400,124400,0
20241024,164300,4831464600,124400,124400,124400,124400,0
20241024,164200,4831464600,124400,124400,124400,124400,0
20241024,164100,4831464600,124400,124400,124400,124400,0
20241024,164000,4831464600,124400,124400,124400,124400,0
20241024,163900,4831464600,124400,124400,124400,124400,0
20241024,163800,4831464600,124400,124400,124400,124400,0
20241024,163700,4831464600,124400,124400,124400,124400,0
20241024,163600,4831464600,124400,124400,124400,124400,0
20241024,163500,4831464600,124400,124400,124400,124400,0
20241024,163400,4831464600,124400,124400,124400,124400,0
20241024,163300,4831464600,124400,124400,124400,124400,0
20241024,163200,4831464600,124400,124400,124400,124400,0
20241024,163100,4831464600,124400,124400,124400,124400,0
20241024,163000,4831464600,124400,124400,124400,124400,1483
20241024,162900,4831464600,124400,124400,124400,124400,0
20241024,162800,4831464600,124400,124400,124400,124400,0
20241024,162700,4831464600,124400,124400,124400,124400,0
20241024,162600,4831464600,124400,124400,124400,124400,0
20241024,162500,4831464600,124400,124400,124400,124400,0
20241024,162400,4831464600,124400,124400,124400,124400,0
20241024,162300,4831464600,124400,124400,124400,124400,0
20241024,162200,4831464600,124400,124400,124400,124400,0
20241024,162100,4831464600,124400,124400,124400,124400,0
20241024,162000,4831464600,124400,124400,124400,124400,0
20241024,161900,4831464600,124400,124400,124400,124400,0
20241024,161800,4831464600,124400,124400,124400,124400,0
20241024,161700,4831464600,124400,124400,124400,124400,0
20241024,161600,4831464600,124400,124400,124400,124400,0
20241024,161500,4831464600,124400,124400,124400,124400,0
20241024,161400,4831464600,124400,124400,124400,124400,0
20241024,161300,4831464600,124400,124400,124400,124400,0
20241024,161200,4831464600,124400,124400,124400,124400,0
20241024,161100,4831464600,124400,124400,124400,124400,0
20241024,161000,4831464600,124400,124400,124400,124400,0
20241024,160900,4831464600,124400,124400,124400,124400,0
20241024,160800,4831464600,124400,124400,124400,124400,0
20241024,160700,4831464600,124400,124400,124400,124400,0
20241024,160600,4831464600,124400,124400,124400,124400,0
20241024,160500,4831464600,124400,124400,124400,124400,0
20241024,160400,4831464600,124400,124400,124400,124400,0
20241024,160300,4831464600,124400,124400,124400,124400,0
20241024,160200,4831464600,124400,124400,124400,124400,0
20241024,160100,4831464600,124400,124400,124400,124400,0
20241024,160000,4831464600,124400,124400,124400,124400,1483
20241024,155900,4831464600,124400,124400,124400,124400,0
20241024,155800,4831464600,124400,124400,124400,124400,0
20241024,155700,4831464600,124400,124400,124400,124400,0
20241024,155600,4831464600,124400,124400,124400,124400,0
20241024,155500,4831464600,124400,124400,124400,124400,0
20241024,155400,4831464600,124400,124400,124400,124400,0
20241024,155300,4831464600,124400,124400,124400,124400,0
20241024,155200,4831464600,124400,124400,124400,124400,0
20241024,155100,4831464600,124400,124400,124400,124400,0
20241024,155000,4831464600,124400,124400,124400,124400,0
20241024,154900,4831464600,124400,124400,124400,124400,0
20241024,154800,4831464600,124400,124400,124400,124400,0
20241024,154700,4831464600,124400,124400,124400,124400,0
20241024,154600,4831464600,124400,124400,124400,124400,0
20241024,154500,4831464600,124400,124400,124400,124400,0
20241024,154400,4831464600,124400,124400,124400,124400,0
20241024,154300,4831464600,124400,124400,124400,124400,0
20241024,154200,4831464600,124400,124400,124400,124400,0
20241024,154100,4831464600,124400,124400,124400,124400,0
20241024,154000,4831464600,124400,124400,124400,124400,0
20241024,153900,4831464600,124400,124400,124400,124400,0
20241024,153800,4831464600,124400,124400,124400,124400,0
20241024,153700,4831464600,124400,124400,124400,124400,0
20241024,153600,4831464600,124400,124400,124400,124400,0
20241024,153500,4831464600,124400,124400,124400,124400,0
20241024,153400,4831464600,124400,124400,124400,124400,0
20241024,153300,4831464600,124400,124400,124400,124400,0
20241024,153200,4831464600,124400,124400,124400,124400,0
20241024,153100,4831464600,124400,124400,124400,124400,0
20241024,153000,4831464600,124400,124400,124400,124400,2966
20241024,152900,4646979400,124300,124300,124300,124300,0
20241024,152800,4646979400,124300,124300,124300,124300,0
20241024,152700,4646979400,124300,124300,124300,124300,0
20241024,152600,4646979400,124300,124300,124300,124300,0
20241024,152500,4646979400,124300,124300,124300,124300,0
20241024,152400,4646979400,124300,124300,124300,124300,0
20241024,152300,4646979400,124300,124300,124300,124300,0
20241024,152200,4646979400,124300,124300,124300,124300,0
20241024,152100,4646979400,124300,124300,124300,124300,0
20241024,152000,4646979400,124300,124300,124300,124300,0
20241024,151900,4646979400,124300,124400,124800,124300,277
20241024,151800,4612533500,124700,124400,124700,124400,66
20241024,151700,4604319600,124600,124900,124900,124400,54
20241024,151600,4597599000,124900,124900,124900,124400,63
20241024,151500,4589758600,124800,124800,124800,124500,102
20241024,151400,4577047100,124800,124700,124800,124500,56
20241024,151300,4570071100,124400,124600,124700,124400,243
20241024,151200,4539800100,124600,124600,124700,124500,93
20241024,151100,4528215000,124600,124500,124700,124400,68
20241024,151000,4519748800,124700,124500,124700,124400,121
20241024,150900,4504687700,124500,124600,124700,124400,128
20241024,150800,4488751600,124500,124500,124700,124500,66
20241024,150700,4480533200,124700,124600,124700,124500,55
20241024,150600,4473680000,124600,124600,124600,124400,105
20241024,150500,4460601100,124700,124700,124700,124500,54
20241024,150400,4453877500,124700,124800,124800,124400,316
20241024,150300,4414481400,124500,124500,124800,124500,31
20241024,150200,4410620600,124500,124900,124900,124500,80
20241024,150100,4400659300,124900,124600,125100,124600,83
20241024,150000,4390311400,125100,124900,125100,124700,235
20241024,145900,4360944800,124900,124700,125000,124700,314
20241024,145800,4321768300,124700,124700,124800,124700,124
20241024,145700,4306304900,124800,124600,124900,124600,276
20241024,145600,4271881800,124600,124700,124800,124400,112
20241024,145500,4257934700,124600,124700,124800,124400,289
20241024,145400,4221936000,124800,124700,124800,124700,295
20241024,145300,4185148400,124800,124700,124800,124700,62
20241024,145200,4177416500,124700,124400,124900,124400,379
20241024,145100,4130134800,124400,124500,124600,124400,121
20241024,145000,4115076100,124500,124200,124600,124100,79
20241024,144900,4105258300,124100,124200,124400,124100,87
20241024,144800,4094455600,124100,124100,124200,124100,97
20241024,144700,4082414400,124100,124200,124300,124100,100
20241024,144600,4069997200,124200,124200,124600,124200,312
20241024,144500,4031203000,124200,124200,124300,124100,348
20241024,144400,3987965900,124300,124300,124300,124100,155
20241024,144300,3968709100,124200,124200,124300,124200,113
20241024,144200,3954670000,124300,124200,124300,124200,88
20241024,144100,3943735300,124300,124200,124400,124200,72
20241024,144000,3934786400,124200,124400,124500,124200,54
20241024,143900,3928069500,124300,124300,124500,124100,151
20241024,143800,3909298300,124100,124200,124300,124000,332
20241024,143700,3868094200,124200,124200,124300,124100,113
20241024,143600,3854060700,124200,124400,124400,124100,127
20241024,143500,3838287000,124500,124200,124500,124100,196
20241024,143400,3813928100,124400,124700,124700,124300,314
20241024,143300,3774836000,124800,124500,124800,124500,130
20241024,143200,3758635000,124500,124300,124500,124200,240
20241024,143100,3728789000,124300,124700,124700,124300,568
20241024,143000,3658058200,124700,124700,124800,124600,93
20241024,142900,3646461100,124800,124800,125000,124700,136
20241024,142800,3629485200,124700,124700,125000,124600,308
20241024,142700,3591051100,124700,124600,124800,124500,115
20241024,142600,3576724900,124600,124800,124800,124400,153
20241024,142500,3557668400,124800,125000,125100,124600,1851
20241024,142400,3326380200,125000,125000,125100,125000,74
20241024,142300,3317129800,125100,125100,125100,125000,68
20241024,142200,3308628800,125000,125100,125200,125000,158
20241024,142100,3288869100,125100,125100,125100,125100,97
20241024,142000,3276734400,125100,125000,125100,125000,151
20241024,141900,3257848400,125000,125100,125100,125000,71
20241024,141800,3248973000,125100,125100,125200,125100,21
20241024,141700,3246345800,125200,125000,125200,125000,141
20241024,141600,3228702600,125100,125100,125100,125000,159
20241024,141500,3208817900,125100,125100,125100,125100,81
20241024,141400,3198684800,125100,125100,125200,125100,78
20241024,141300,3188926800,125100,125100,125200,125100,67
20241024,141200,3180544900,125100,125000,125100,125000,122
20241024,141100,3165293000,125000,125600,125600,125000,5198
20241024,141000,2513612100,125600,125600,125700,125600,84
20241024,140900,2503061600,125600,125600,125600,125600,91
20241024,140800,2491632000,125600,125600,125800,125600,76
20241024,140700,2482086100,125600,125800,125800,125600,510
20241024,140600,2418023300,125800,125700,126000,125600,277
20241024,140500,2383195100,125700,125700,125700,125700,38
20241024,140400,2378418500,125700,125600,125900,125600,71
20241024,140300,2369493700,125600,125600,125900,125600,86
20241024,140200,2358683400,125600,125700,125700,125600,72
20241024,140100,2349635500,125700,125600,125800,125600,259
20241024,140000,2317078500,125700,125700,125700,125600,39
20241024,135900,2312178800,125600,125700,125700,125600,48
20241024,135800,2306148100,125600,125600,125700,125600,47
20241024,135700,2300243200,125600,125700,125700,125600,106
20241024,135600,2286920800,125700,125700,125800,125700,38
20241024,135500,2282144100,125700,125700,125800,125700,37
20241024,135400,2277491500,125700,125700,125800,125700,46
20241024,135300,2271709200,125700,125700,125800,125700,29
20241024,135200,2268063400,125700,125700,125800,125700,131
20241024,135100,2251595200,125700,125700,125900,125700,49
20241024,135000,2245433800,125700,125800,125900,125700,69
20241024,134900,2236753400,125800,125800,125800,125800,32
20241024,134800,2232727800,125800,125700,125800,125700,21
20241024,134700,2230086200,125700,125800,125800,125700,53
20241024,134600,2223423800,125700,125700,125700,125700,19
20241024,134500,2221035500,125700,125700,125700,125700,8
20241024,134400,2220029900,125700,125700,125800,125700,62
20241024,134300,2212236300,125700,125600,125700,125600,211
20241024,134200,2185734500,125600,125700,125800,125600,36
20241024,134100,2181210200,125700,125700,125800,125700,22
20241024,134000,2178444700,125700,125700,125700,125700,0
20241024,133900,2178444700,125700,125700,125700,125700,15
20241024,133800,2176559200,125700,125800,125800,125700,63
20241024,133700,2168637200,125700,125900,125900,125700,50
20241024,133600,2162352000,125600,125600,125600,125600,41
20241024,133500,2157202400,125600,125600,125600,125600,136
20241024,133400,2140120800,125600,125600,125700,125500,154
20241024,133300,2120781200,125600,125600,125700,125600,49
20241024,133200,2114626700,125700,125700,125700,125600,50
20241024,133100,2108344600,125800,125700,125800,125600,52
20241024,133000,2101811000,125800,125600,125800,125600,46
20241024,132900,2096031200,125600,125700,125700,125600,76
20241024,132800,2086482500,125700,125700,125700,125700,35
20241024,132700,2082083000,126000,125600,126000,125600,42
20241024,132600,2076807400,125800,125600,125800,125600,71
20241024,132500,2067879900,125600,125700,125700,125600,131
20241024,132400,2051416600,125600,125600,125600,125600,43
20241024,132300,2046015800,125600,126000,126000,125600,37
20241024,132200,2041368200,125700,125700,125700,125700,61
20241024,132100,2033700500,125700,125600,125700,125600,80
20241024,132000,2023648500,125600,125600,126100,125600,39
20241024,131900,2018749100,125600,125700,125800,125500,1056
20241024,131800,1886109400,125800,125800,125800,125800,6
20241024,131700,1885354600,125700,125700,125800,125700,68
20241024,131600,1876806600,125700,125700,125700,125700,104
20241024,131500,1863733800,125800,125700,125800,125600,55
20241024,131400,1856819500,125800,125800,125800,125700,25
20241024,131300,1853675200,125800,125900,125900,125700,38
20241024,131200,1848896200,125800,125700,125900,125600,56
20241024,131100,1841857300,125800,125700,125800,125700,75
20241024,131000,1832426800,126000,125900,126000,125700,148
20241024,130900,1813806200,125800,126000,126200,125800,200
20241024,130800,1788591300,126000,125900,126000,125900,3
20241024,130700,1788213500,125800,126400,126400,125800,27
20241024,130600,1784802500,125800,125700,126500,125700,10
20241024,130500,1783544500,125700,125900,126200,125700,58
20241024,130400,1776238400,125800,125900,125900,125800,39
20241024,130300,1771329800,125800,125600,125800,125600,45
20241024,130200,1765669200,125600,125700,125800,125600,141
20241024,130100,1747957000,125700,125700,125800,125700,13
20241024,130000,1746322700,125700,125700,125900,125700,3
20241024,125900,1745945400,125900,126000,126000,125900,2
20241024,125800,1745693500,125700,125700,125800,125700,5
20241024,125700,1745064900,125700,125900,125900,125700,42
20241024,125600,1739782900,125800,125800,125900,125800,37
20241024,125500,1735128200,125800,125900,125900,125800,131
20241024,125400,1718648200,125800,125800,125800,125800,40
20241024,125300,1713616200,125800,125800,125800,125800,0
20241024,125200,1713616200,125800,125800,125800,125800,34
20241024,125100,1709339000,126200,125600,126200,125600,39
20241024,125000,1704440000,125600,125600,125600,125600,33
20241024,124900,1700295200,125600,125700,125700,125600,39
20241024,124800,1695396200,125600,125700,126000,125600,44
20241024,124700,1689865800,125700,125600,125800,125600,369
20241024,124600,1643512300,125600,125900,125900,125600,155
20241024,124500,1624023900,126000,125900,126000,125800,105
20241024,124400,1610807500,126000,126000,126000,126000,82
20241024,124300,1600475500,126000,126000,126000,126000,2
20241024,124200,1600223500,126000,126200,126200,126000,30
20241024,124100,1596440800,126100,126200,126200,126100,5
20241024,124000,1595810100,126200,126100,126200,126100,4
20241024,123900,1595305600,126100,126200,126200,126100,16
20241024,123800,1593287900,126200,126200,126200,126100,17
20241024,123700,1591143000,126200,126200,126500,126200,38
20241024,123600,1586347100,126200,126300,126300,126200,203
20241024,123500,1560709000,126200,126200,126200,126200,0
20241024,123400,1560709000,126200,126400,126600,126200,41
20241024,123300,1555531800,126200,126300,126600,126200,28
20241024,123200,1551994100,126800,126600,126800,126300,100
20241024,123100,1539338400,126400,126400,126400,126400,3
20241024,123000,1538959200,126400,126600,126600,126400,4
20241024,122900,1538453100,126400,126400,126400,126400,1
20241024,122800,1538326700,126400,126400,126700,126400,3
20241024,122700,1537947200,126400,126400,126400,126400,2
20241024,122600,1537694400,126400,126400,126400,126400,1
20241024,122500,1537568000,126200,126700,126700,126200,11
20241024,122400,1536178800,126200,126700,126700,126200,25
20241024,122300,1533021600,126700,126400,126700,126200,6
20241024,122200,1532262700,126300,126300,126300,126300,1
20241024,122100,1532136400,126300,126300,126900,126300,3
20241024,122000,1531756900,126200,126900,126900,126200,21
20241024,121900,1529097700,126200,126500,126500,126200,38
20241024,121800,1524291200,126300,126800,126800,126300,168
20241024,121700,1503049700,126300,126300,126300,126300,1
20241024,121600,1502923400,126300,126400,126400,126300,3
20241024,121500,1502544400,126300,126400,126900,126300,3
20241024,121400,1502164800,126300,126300,126900,126300,3
20241024,121300,1501785300,126200,126200,126200,126200,0
20241024,121200,1501785300,126200,126600,126800,126200,73
20241024,121100,1492542900,126600,126600,126600,126600,4
20241024,121000,1492036500,126600,126800,126800,126600,56
20241024,120900,1484939100,126500,126500,126500,126500,2
20241024,120800,1484686100,126500,126500,126500,126500,18
20241024,120700,1482409100,126500,126500,126500,126500,1
20241024,120600,1482282600,126600,126900,126900,126400,39
20241024,120500,1477340200,126400,126900,126900,126400,3
20241024,120400,1476960500,126400,126400,126400,126400,3
20241024,120300,1476581300,126500,126500,126500,126500,1
20241024,120200,1476454800,126400,126400,126400,126400,1
20241024,120100,1476328400,126400,126900,126900,126400,5
20241024,120000,1475695900,126500,126600,126600,126500,19
20241024,115900,1473291400,126600,126500,126600,126500,15
20241024,115800,1471392900,126500,126500,126500,126500,10
20241024,115700,1470127900,126500,126400,126500,126400,3
20241024,115600,1469748600,126200,126900,127000,126200,164
20241024,115500,1448969100,126400,126400,126400,126400,3
20241024,115400,1448589900,126300,127000,127000,126300,14
20241024,115300,1446821000,126300,126200,126800,126200,42
20241024,115200,1441502600,126200,126200,126200,126200,2
20241024,115100,1441250200,126200,126400,126400,126200,22
20241024,115000,1438470200,126400,126500,126500,126300,99
20241024,114900,1425957600,126500,126500,127000,126500,5
20241024,114800,1425324600,126500,126500,126800,126500,37
20241024,114700,1420636300,126500,126500,126500,126500,3
20241024,114600,1420256800,126500,126700,127000,126500,59
20241024,114500,1412782500,126700,126700,126700,126700,10
20241024,114400,1411515500,126700,127000,127000,126700,19
20241024,114300,1409105400,126700,126800,126800,126700,25
20241024,114200,1405937800,126700,126700,126900,126600,294
20241024,114100,1368671700,126700,126700,126700,126700,2
20241024,114000,1368418300,126600,126700,126700,126600,3
20241024,113900,1368038400,126800,126600,126800,126600,3
20241024,113800,1367658400,126600,126600,126800,126600,10
20241024,113700,1366391300,126600,126600,126800,126600,31
20241024,113600,1362466500,126500,126500,126500,126500,1
20241024,113500,1362340000,126500,126500,126500,126500,2
20241024,113400,1362087000,126800,126400,126800,126400,3
20241024,113300,1361707400,126400,126400,126500,126400,17
20241024,113200,1359557500,126400,126400,126400,126400,1
20241024,113100,1359431100,126300,126300,126300,126300,2
20241024,113000,1359178500,126900,126200,126900,126200,6
20241024,112900,1358420600,126200,126200,126900,126200,11
20241024,112800,1357031600,126200,126200,126900,126200,16
20241024,112700,1355011700,126200,126300,126300,126200,29
20241024,112600,1351351800,126200,126200,126300,126200,28
20241024,112500,1347818100,126200,126200,126900,126200,5
20241024,112400,1347186400,126600,127200,127200,126200,391
20241024,112300,1297623100,127300,127200,127300,127200,26
20241024,112200,1294314400,127000,127000,127000,127000,1
20241024,112100,1294187400,126900,126900,126900,126900,1
20241024,112000,1294060500,127200,127200,127200,127000,12
20241024,111900,1292534300,127000,126600,127100,126600,98
20241024,111800,1280092700,126600,126600,126600,126600,3
20241024,111700,1279712900,126500,126500,126500,126500,1
20241024,111600,1279586400,126400,126400,126900,126400,13
20241024,111500,1277939200,126400,126900,126900,126400,2
20241024,111400,1277685900,126400,126400,126400,126400,5
20241024,111300,1277053900,126200,126200,126200,126200,2
20241024,111200,1276801500,126300,126300,126300,126300,41
20241024,111100,1271623200,126300,126600,126900,126300,109
20241024,111000,1257815400,126600,126200,126600,126200,56
20241024,110900,1250726600,126400,126400,126400,126400,23
20241024,110800,1247819400,126600,126600,126600,126400,29
20241024,110700,1244152600,126300,126300,126300,126300,37
20241024,110600,1239479500,126200,126500,126500,126200,28
20241024,110500,1235944400,126100,126100,126100,126100,24
20241024,110400,1232918000,126100,126100,126300,126100,42
20241024,110300,1227617200,126600,126100,126600,126000,26
20241024,110200,1224339300,126100,126100,126100,126100,34
20241024,110100,1220051900,126200,126600,126600,126200,24
20241024,110000,1217022700,126100,126100,126100,126100,24
20241024,105900,1213996300,126200,126000,126300,126000,36
20241024,105800,1209456500,126000,126100,126500,126000,26
20241024,105700,1206177600,126400,126100,126400,126000,25
20241024,105600,1203027100,126100,126200,126200,126100,24
20241024,105500,1200000500,126100,126100,126100,126100,25
20241024,105400,1196848000,126100,126100,126100,126100,23
20241024,105300,1193947700,126000,126000,126500,126000,24
20241024,105200,1190923200,126000,126000,126500,126000,28
20241024,105100,1187393200,126000,126100,126100,126000,24
20241024,105000,1184366900,126000,126500,126500,126000,24
20241024,104900,1181342400,126100,126500,126500,126100,25
20241024,104800,1178189500,126100,126200,126200,126100,24
20241024,104700,1175163000,126300,126100,126300,126100,54
20241024,104600,1168347600,126100,126100,126100,126100,22
20241024,104500,1165573400,126100,126200,126200,126100,48
20241024,104400,1159515900,126200,126400,126400,126200,52
20241024,104300,1152950000,126200,126400,126400,126200,48
20241024,104200,1146887400,126200,126200,126200,126200,54
20241024,104100,1140072600,126600,126200,126600,126200,94
20241024,104000,1128183400,126200,126200,126200,126200,23
20241024,103900,1125280800,126200,126600,126600,126200,24
20241024,103800,1122251600,126200,126200,126300,126200,39
20241024,103700,1117329600,126200,126600,126600,126200,29
20241024,103600,1113667800,126600,126300,126600,126200,66
20241024,103500,1105326100,126300,126300,126300,126300,24
20241024,103400,1102294900,126500,126300,126500,126200,68
20241024,103300,1093708700,126200,126200,126200,126200,23
20241024,103200,1090806100,126200,126200,126200,126200,23
20241024,103100,1087903500,126400,126600,126600,126400,51
20241024,103000,1081452200,126600,126300,126600,126300,42
20241024,102900,1076144600,126700,126300,126700,126300,25
20241024,102800,1072986700,126300,126700,126700,126300,47
20241024,102700,1067041400,126300,126700,126700,126200,66
20241024,102600,1058696700,126700,126200,126700,126200,42
20241024,102500,1053387300,126300,126900,126900,126300,70
20241024,102400,1044539600,126300,126400,126400,126300,65
20241024,102300,1036324600,126500,126400,126500,126300,251
20241024,102200,1004615800,126400,126500,126500,126400,27
20241024,102100,1001200600,126400,126400,126400,126400,24
20241024,102000,998167000,126900,126400,126900,126400,35
20241024,101900,993737000,126500,126500,126500,126500,24
20241024,101800,990701000,126500,126600,126700,126500,69
20241024,101700,981963600,127300,127000,127300,126700,70
20241024,101600,973082100,127300,126700,127300,126700,24
20241024,101500,970040700,126800,126800,126800,126800,23
20241024,101400,967124300,126800,126800,126900,126800,38
20241024,101300,962305800,126800,127300,127300,126800,23
20241024,101200,959388900,126800,126800,127300,126700,213
20241024,101100,932372700,126700,126700,126700,126700,42
20241024,101000,927051300,127000,127200,127200,127000,23
20241024,100900,924130100,126700,126700,126700,126700,23
20241024,100800,921216000,127300,127300,127300,126900,124
20241024,100700,905445100,126700,126700,126700,126700,22
20241024,100600,902657700,126800,126800,126800,126800,23
20241024,100500,899741300,127000,127100,127100,127000,59
20241024,100400,892248200,127000,127000,127000,127000,22
20241024,100300,889454200,127000,127400,127400,127000,24
20241024,100200,886405800,127100,127100,127100,127100,23
20241024,100100,883482500,126900,127400,127400,126900,24
20241024,100000,880436400,126900,127200,127300,126900,46
20241024,095900,874592500,127200,127100,127200,127100,14
20241024,095800,872812400,127200,127200,127200,127000,25
20241024,095700,869637000,127200,127100,127200,126900,24
20241024,095600,866590700,127200,127000,127200,127000,24
20241024,095500,863542500,127000,127100,127100,127000,24
20241024,095400,860493700,127100,126700,127100,126700,87
20241024,095300,849466600,126700,126800,127100,126700,226
20241024,095200,820776600,126700,126700,126700,126700,25
20241024,095100,817609100,126700,126700,126700,126600,97
20241024,095000,805326000,126800,126800,126800,126800,23
20241024,094900,802409600,126900,126900,126900,126800,29
20241024,094800,798731800,126900,126800,126900,126800,37
20241024,094700,794039700,126700,126700,126800,126700,37
20241024,094600,789350500,126800,127000,127000,126800,34
20241024,094500,785038300,127000,127000,127000,126700,32
20241024,094400,780981800,126800,126900,126900,126800,110
20241024,094300,767023100,126900,126900,126900,126900,103
20241024,094200,753952400,126900,126700,127000,126700,439
20241024,094100,698268700,126300,126700,126700,126300,23
20241024,094000,695363400,126300,126300,126300,126300,35
20241024,093900,690942900,126300,126800,126800,126300,45
20241024,093800,685248400,126300,126300,126800,126300,48
20241024,093700,679175000,126700,126600,126900,126300,190
20241024,093600,655107900,126700,126200,126700,126200,57
20241024,093500,647913200,126200,126200,126200,126200,23
20241024,093400,645010600,126300,126400,126400,126300,27
20241024,093300,641599800,126400,126300,126400,126300,30
20241024,093200,637810600,126200,126400,126400,126200,28
20241024,093100,634276600,126100,126300,126400,126100,271
20241024,093000,600092300,126200,126300,126400,126200,58
20241024,092900,592768400,126100,126200,126200,125900,257
20241024,092800,560365500,126200,126500,126500,126200,222
20241024,092700,532324800,126800,126800,126800,126400,10
20241024,092600,531059300,126500,126700,126700,126500,45
20241024,092500,525362800,126600,126800,126800,126200,714
20241024,092400,435064100,126700,126700,126700,126500,79
20241024,092300,425061000,126800,127000,127000,126500,186
20241024,092200,401501100,126800,127000,127000,126600,228
20241024,092100,372595200,126600,126800,126800,126600,38
20241024,092000,367780000,126800,126700,126800,126500,153
20241024,091900,348386300,126700,126800,126800,126100,36
20241024,091800,343838800,126700,126900,126900,126100,233
20241024,091700,314395700,126900,126800,126900,126000,131
20241024,091600,297809300,126100,126100,126700,126100,133
20241024,091500,280978000,126700,126400,126700,125900,140
20241024,091400,263310500,126300,126300,126300,126200,45
20241024,091300,257628000,126300,126100,126400,126100,198
20241024,091200,232637800,126100,126100,126200,126100,95
20241024,091100,220658000,125600,125800,126000,125600,313
20241024,091000,181288900,125700,125900,126500,125700,101
20241024,090900,168564600,125900,126800,126800,125900,84
20241024,090800,157973600,125900,126100,126800,125900,190
20241024,090700,133955400,126500,126300,126600,126300,51
20241024,090600,127506300,126800,126500,126800,126000,82
20241024,090500,117148200,126400,126400,126400,126000,76
20241024,090400,107555800,126400,126300,126400,125900,38
20241024,090300,102761500,126100,125900,126600,125800,203
20241024,090200,77203900,125900,126600,126600,125900,76
20241024,090100,67631200,125700,126400,126400,125700,284
20241024,090000,31823000,126400,128100,128100,126400,250