KissMeData/005180/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184200,604780300,51200,51200,51200,51200,340
20231024,184100,604780300,51200,51200,51200,51200,0
20231024,184000,604780300,51200,51200,51200,51200,0
20231024,183900,604780300,51200,51200,51200,51200,0
20231024,183800,604780300,51200,51200,51200,51200,0
20231024,183700,604780300,51200,51200,51200,51200,0
20231024,183600,604780300,51200,51200,51200,51200,0
20231024,183500,604780300,51200,51200,51200,51200,0
20231024,183400,604780300,51200,51200,51200,51200,0
20231024,183300,604780300,51200,51200,51200,51200,0
20231024,183200,604780300,51200,51200,51200,51200,0
20231024,183100,604780300,51200,51200,51200,51200,0
20231024,183000,604780300,51200,51200,51200,51200,0
20231024,182900,604780300,51200,51200,51200,51200,0
20231024,182800,604780300,51200,51200,51200,51200,0
20231024,182700,604780300,51200,51200,51200,51200,0
20231024,182600,604780300,51200,51200,51200,51200,0
20231024,182500,604780300,51200,51200,51200,51200,0
20231024,182400,604780300,51200,51200,51200,51200,0
20231024,182300,604780300,51200,51200,51200,51200,0
20231024,182200,604780300,51200,51200,51200,51200,0
20231024,182100,604780300,51200,51200,51200,51200,0
20231024,182000,604780300,51200,51200,51200,51200,0
20231024,181900,604780300,51200,51200,51200,51200,0
20231024,181800,604780300,51200,51200,51200,51200,0
20231024,181700,604780300,51200,51200,51200,51200,0
20231024,181600,604780300,51200,51200,51200,51200,0
20231024,181500,604780300,51200,51200,51200,51200,0
20231024,181400,604780300,51200,51200,51200,51200,0
20231024,181300,604780300,51200,51200,51200,51200,0
20231024,181200,604780300,51200,51200,51200,51200,340
20231024,181100,604780300,51200,51200,51200,51200,0
20231024,181000,604780300,51200,51200,51200,51200,0
20231024,180900,604780300,51200,51200,51200,51200,0
20231024,180800,604780300,51200,51200,51200,51200,0
20231024,180700,604780300,51200,51200,51200,51200,0
20231024,180600,604780300,51200,51200,51200,51200,0
20231024,180500,604780300,51200,51200,51200,51200,0
20231024,180400,604780300,51200,51200,51200,51200,0
20231024,180300,604780300,51200,51200,51200,51200,0
20231024,180200,604780300,51200,51200,51200,51200,0
20231024,180100,604780300,51200,51200,51200,51200,0
20231024,180000,604780300,51200,51200,51200,51200,0
20231024,175900,604780300,51200,51200,51200,51200,0
20231024,175800,604780300,51200,51200,51200,51200,0
20231024,175700,604780300,51200,51200,51200,51200,0
20231024,175600,604780300,51200,51200,51200,51200,0
20231024,175500,604780300,51200,51200,51200,51200,0
20231024,175400,604780300,51200,51200,51200,51200,0
20231024,175300,604780300,51200,51200,51200,51200,0
20231024,175200,604780300,51200,51200,51200,51200,0
20231024,175100,604780300,51200,51200,51200,51200,0
20231024,175000,604780300,51200,51200,51200,51200,0
20231024,174900,604780300,51200,51200,51200,51200,0
20231024,174800,604780300,51200,51200,51200,51200,0
20231024,174700,604780300,51200,51200,51200,51200,0
20231024,174600,604780300,51200,51200,51200,51200,0
20231024,174500,604780300,51200,51200,51200,51200,0
20231024,174400,604780300,51200,51200,51200,51200,0
20231024,174300,604780300,51200,51200,51200,51200,0
20231024,174200,604780300,51200,51200,51200,51200,340
20231024,174100,604780300,51200,51200,51200,51200,0
20231024,174000,604780300,51200,51200,51200,51200,0
20231024,173900,604780300,51200,51200,51200,51200,0
20231024,173800,604780300,51200,51200,51200,51200,0
20231024,173700,604780300,51200,51200,51200,51200,0
20231024,173600,604780300,51200,51200,51200,51200,0
20231024,173500,604780300,51200,51200,51200,51200,0
20231024,173400,604780300,51200,51200,51200,51200,0
20231024,173300,604780300,51200,51200,51200,51200,0
20231024,173200,604780300,51200,51200,51200,51200,0
20231024,173100,604780300,51200,51200,51200,51200,0
20231024,173000,604780300,51200,51200,51200,51200,0
20231024,172900,604780300,51200,51200,51200,51200,0
20231024,172800,604780300,51200,51200,51200,51200,0
20231024,172700,604780300,51200,51200,51200,51200,0
20231024,172600,604780300,51200,51200,51200,51200,0
20231024,172500,604780300,51200,51200,51200,51200,0
20231024,172400,604780300,51200,51200,51200,51200,0
20231024,172300,604780300,51200,51200,51200,51200,0
20231024,172200,604780300,51200,51200,51200,51200,0
20231024,172100,604780300,51200,51200,51200,51200,0
20231024,172000,604780300,51200,51200,51200,51200,0
20231024,171900,604780300,51200,51200,51200,51200,0
20231024,171800,604780300,51200,51200,51200,51200,0
20231024,171700,604780300,51200,51200,51200,51200,0
20231024,171600,604780300,51200,51200,51200,51200,0
20231024,171500,604780300,51200,51200,51200,51200,0
20231024,171400,604780300,51200,51200,51200,51200,0
20231024,171300,604780300,51200,51200,51200,51200,0
20231024,171200,604780300,51200,51200,51200,51200,340
20231024,171100,604780300,51200,51200,51200,51200,0
20231024,171000,604780300,51200,51200,51200,51200,0
20231024,170900,604780300,51200,51200,51200,51200,0
20231024,170800,604780300,51200,51200,51200,51200,0
20231024,170700,604780300,51200,51200,51200,51200,0
20231024,170600,604780300,51200,51200,51200,51200,0
20231024,170500,604780300,51200,51200,51200,51200,0
20231024,170400,604780300,51200,51200,51200,51200,0
20231024,170300,604780300,51200,51200,51200,51200,0
20231024,170200,604780300,51200,51200,51200,51200,0
20231024,170100,604780300,51200,51200,51200,51200,0
20231024,170000,604780300,51200,51200,51200,51200,0
20231024,165900,604780300,51200,51200,51200,51200,0
20231024,165800,604780300,51200,51200,51200,51200,0
20231024,165700,604780300,51200,51200,51200,51200,0
20231024,165600,604780300,51200,51200,51200,51200,0
20231024,165500,604780300,51200,51200,51200,51200,0
20231024,165400,604780300,51200,51200,51200,51200,0
20231024,165300,604780300,51200,51200,51200,51200,0
20231024,165200,604780300,51200,51200,51200,51200,0
20231024,165100,604780300,51200,51200,51200,51200,0
20231024,165000,604780300,51200,51200,51200,51200,0
20231024,164900,604780300,51200,51200,51200,51200,0
20231024,164800,604780300,51200,51200,51200,51200,0
20231024,164700,604780300,51200,51200,51200,51200,0
20231024,164600,604780300,51200,51200,51200,51200,0
20231024,164500,604780300,51200,51200,51200,51200,0
20231024,164400,604780300,51200,51200,51200,51200,0
20231024,164300,604780300,51200,51200,51200,51200,0
20231024,164200,604780300,51200,51200,51200,51200,340
20231024,164100,604780300,51200,51200,51200,51200,0
20231024,164000,604780300,51200,51200,51200,51200,0
20231024,163900,604780300,51200,51200,51200,51200,0
20231024,163800,604780300,51200,51200,51200,51200,0
20231024,163700,604780300,51200,51200,51200,51200,0
20231024,163600,604780300,51200,51200,51200,51200,0
20231024,163500,604780300,51200,51200,51200,51200,0
20231024,163400,604780300,51200,51200,51200,51200,0
20231024,163300,604780300,51200,51200,51200,51200,0
20231024,163200,604780300,51200,51200,51200,51200,0
20231024,163100,604780300,51200,51200,51200,51200,0
20231024,163000,604780300,51200,51200,51200,51200,0
20231024,162900,604780300,51200,51200,51200,51200,0
20231024,162800,604780300,51200,51200,51200,51200,0
20231024,162700,604780300,51200,51200,51200,51200,0
20231024,162600,604780300,51200,51200,51200,51200,0
20231024,162500,604780300,51200,51200,51200,51200,0
20231024,162400,604780300,51200,51200,51200,51200,0
20231024,162300,604780300,51200,51200,51200,51200,0
20231024,162200,604780300,51200,51200,51200,51200,0
20231024,162100,604780300,51200,51200,51200,51200,0
20231024,162000,604780300,51200,51200,51200,51200,0
20231024,161900,604780300,51200,51200,51200,51200,0
20231024,161800,604780300,51200,51200,51200,51200,0
20231024,161700,604780300,51200,51200,51200,51200,0
20231024,161600,604780300,51200,51200,51200,51200,0
20231024,161500,604780300,51200,51200,51200,51200,0
20231024,161400,604780300,51200,51200,51200,51200,0
20231024,161300,604780300,51200,51200,51200,51200,0
20231024,161200,604780300,51200,51200,51200,51200,340
20231024,161100,604780300,51200,51200,51200,51200,0
20231024,161000,604780300,51200,51200,51200,51200,0
20231024,160900,604780300,51200,51200,51200,51200,0
20231024,160800,604780300,51200,51200,51200,51200,0
20231024,160700,604780300,51200,51200,51200,51200,0
20231024,160600,604780300,51200,51200,51200,51200,0
20231024,160500,604780300,51200,51200,51200,51200,0
20231024,160400,604780300,51200,51200,51200,51200,0
20231024,160300,604780300,51200,51200,51200,51200,0
20231024,160200,604780300,51200,51200,51200,51200,0
20231024,160100,604780300,51200,51200,51200,51200,0
20231024,160000,604780300,51200,51200,51200,51200,0
20231024,155900,604780300,51200,51200,51200,51200,0
20231024,155800,604780300,51200,51200,51200,51200,0
20231024,155700,604780300,51200,51200,51200,51200,0
20231024,155600,604780300,51200,51200,51200,51200,0
20231024,155500,604780300,51200,51200,51200,51200,0
20231024,155400,604780300,51200,51200,51200,51200,0
20231024,155300,604780300,51200,51200,51200,51200,0
20231024,155200,604780300,51200,51200,51200,51200,0
20231024,155100,604780300,51200,51200,51200,51200,0
20231024,155000,604780300,51200,51200,51200,51200,0
20231024,154900,604780300,51200,51200,51200,51200,0
20231024,154800,604780300,51200,51200,51200,51200,0
20231024,154700,604780300,51200,51200,51200,51200,0
20231024,154600,604780300,51200,51200,51200,51200,0
20231024,154500,604780300,51200,51200,51200,51200,0
20231024,154400,604780300,51200,51200,51200,51200,0
20231024,154300,604780300,51200,51200,51200,51200,0
20231024,154200,604780300,51200,51200,51200,51200,340
20231024,154100,604780300,51200,51200,51200,51200,0
20231024,154000,604780300,51200,51200,51200,51200,0
20231024,153900,604780300,51200,51200,51200,51200,0
20231024,153800,604780300,51200,51200,51200,51200,0
20231024,153700,604780300,51200,51200,51200,51200,0
20231024,153600,604780300,51200,51200,51200,51200,0
20231024,153500,604780300,51200,51200,51200,51200,0
20231024,153400,604780300,51200,51200,51200,51200,0
20231024,153300,604780300,51200,51200,51200,51200,0
20231024,153200,604780300,51200,51200,51200,51200,0
20231024,153100,604780300,51200,51200,51200,51200,0
20231024,153000,604780300,51200,51200,51200,51200,340
20231024,152900,587372300,51200,51200,51200,51200,0
20231024,152800,587372300,51200,51200,51200,51200,0
20231024,152700,587372300,51200,51200,51200,51200,0
20231024,152600,587372300,51200,51200,51200,51200,0
20231024,152500,587372300,51200,51200,51200,51200,0
20231024,152400,587372300,51200,51200,51200,51200,0
20231024,152300,587372300,51200,51200,51200,51200,0
20231024,152200,587372300,51200,51200,51200,51200,0
20231024,152100,587372300,51200,51200,51200,51200,0
20231024,152000,587372300,51200,51200,51200,51200,0
20231024,151900,587372300,51200,51100,51200,50900,198
20231024,151800,577268500,51000,51000,51000,51000,13
20231024,151700,576605500,51100,51100,51100,51000,88
20231024,151600,572109700,51000,51000,51000,51000,12
20231024,151500,571497700,51000,51000,51000,51000,25
20231024,151400,570222700,51000,51100,51100,51000,8
20231024,151300,569814000,51000,51000,51100,51000,19
20231024,151200,568844700,51000,51000,51000,51000,24
20231024,151100,567620700,51000,51000,51000,51000,0
20231024,151000,567620700,51000,51000,51100,51000,20
20231024,150900,566600600,51000,51100,51100,51000,7
20231024,150800,566243500,51100,51000,51100,51000,7
20231024,150700,565886300,51000,51000,51000,51000,1
20231024,150600,565835300,51000,51000,51000,51000,17
20231024,150500,564968300,51000,51000,51000,51000,5
20231024,150400,564713300,51100,51100,51100,51000,17
20231024,150300,563846000,51100,51100,51100,51000,44
20231024,150200,561598100,51000,51000,51000,51000,0
20231024,150100,561598100,51000,51000,51000,51000,1
20231024,150000,561547100,51000,51000,51100,51000,90
20231024,145900,556948800,51100,51100,51100,51100,100
20231024,145800,551838800,51000,51000,51000,51000,36
20231024,145700,550002800,51000,51100,51100,51000,224
20231024,145600,538567000,51000,51000,51100,51000,316
20231024,145500,522449400,50900,50900,51000,50900,218
20231024,145400,511352300,50800,50800,50800,50800,283
20231024,145300,496975900,50700,50700,50700,50700,5
20231024,145200,496722400,50800,50800,50800,50800,8
20231024,145100,496316000,50800,50800,50800,50800,7
20231024,145000,495960400,50800,50800,50800,50700,23
20231024,144900,494792500,50800,50800,50800,50800,8
20231024,144800,494386100,50800,50700,50800,50700,9
20231024,144700,493929500,50700,50700,50700,50700,11
20231024,144600,493371800,50700,50600,50700,50600,11
20231024,144500,492815100,50600,50600,50600,50600,5
20231024,144400,492562100,50700,50600,50700,50600,17
20231024,144300,491700300,50600,50800,50800,50600,60
20231024,144200,488661300,50800,50800,50800,50800,0
20231024,144100,488661300,50800,50700,50800,50700,5
20231024,144000,488407700,50700,50700,50700,50700,53
20231024,143900,485720600,50700,50700,50700,50600,143
20231024,143800,478472400,50600,50600,50600,50600,6
20231024,143700,478168800,50600,50600,50600,50600,11
20231024,143600,477612200,50600,50600,50600,50600,1
20231024,143500,477561600,50600,50600,50700,50600,28
20231024,143400,476144700,50600,50600,50600,50600,1
20231024,143300,476094100,50600,50600,50600,50600,6
20231024,143200,475790500,50600,50600,50600,50600,0
20231024,143100,475790500,50600,50600,50600,50600,2
20231024,143000,475689300,50600,50600,50600,50600,39
20231024,142900,473715900,50600,50700,50700,50600,7
20231024,142800,473361400,50600,50600,50600,50600,6
20231024,142700,473057800,50600,50600,50600,50600,0
20231024,142600,473057800,50600,50600,50600,50600,2
20231024,142500,472956600,50600,50600,50600,50600,55
20231024,142400,470173600,50700,50700,50700,50700,0
20231024,142300,470173600,50700,50700,50700,50700,22
20231024,142200,469058200,50700,50700,50700,50700,5
20231024,142100,468804700,50700,50700,50800,50700,34
20231024,142000,467080800,50700,50700,50700,50700,50
20231024,141900,464545800,50600,50600,50600,50600,1
20231024,141800,464495200,50600,50600,50600,50600,1
20231024,141700,464444600,50600,50600,50600,50600,75
20231024,141600,460649600,50700,50700,50700,50700,0
20231024,141500,460649600,50700,50700,50700,50700,4
20231024,141400,460446800,50700,50700,50700,50700,1
20231024,141300,460396100,50700,50700,50700,50700,1
20231024,141200,460345400,50700,50700,50700,50700,6
20231024,141100,460041200,50700,50700,50700,50700,0
20231024,141000,460041200,50700,50700,50700,50700,6
20231024,140900,459737000,50800,50800,50800,50800,1
20231024,140800,459686200,50700,50800,50800,50700,45
20231024,140700,457403500,50700,50700,50800,50700,17
20231024,140600,456541400,50800,50800,50800,50800,0
20231024,140500,456541400,50800,50700,50800,50700,12
20231024,140400,455932500,50700,50800,50800,50700,3
20231024,140300,455780300,50800,50800,50800,50800,1
20231024,140200,455729500,50700,50700,50700,50700,6
20231024,140100,455425300,50800,50800,50800,50800,0
20231024,140000,455425300,50800,50700,50800,50700,36
20231024,135900,453599700,50800,50600,50800,50600,17
20231024,135800,452738300,50800,50700,50800,50700,163
20231024,135700,444473800,50700,50600,50700,50600,54
20231024,135600,441736700,50600,50600,50600,50600,5
20231024,135500,441483700,50700,50700,50700,50700,0
20231024,135400,441483700,50700,50700,50700,50700,1
20231024,135300,441433000,50600,50600,50600,50600,6
20231024,135200,441129400,50600,50600,50600,50600,44
20231024,135100,438903000,50600,50600,50600,50600,44
20231024,135000,436676600,50500,50500,50500,50500,6
20231024,134900,436373600,50500,50500,50500,50500,1
20231024,134800,436323100,50500,50500,50500,50500,1
20231024,134700,436272600,50500,50500,50500,50500,5
20231024,134600,436020100,50700,50700,50700,50700,0
20231024,134500,436020100,50700,50700,50700,50700,0
20231024,134400,436020100,50700,50700,50700,50700,3
20231024,134300,435868000,50500,50600,50600,50500,28
20231024,134200,434452300,50600,50500,50600,50500,206
20231024,134100,424049200,50600,50600,50600,50600,1
20231024,134000,423998600,50600,50500,50600,50500,10
20231024,133900,423493100,50500,50500,50500,50500,1
20231024,133800,423442600,50500,50500,50500,50500,1
20231024,133700,423392100,50500,50500,50500,50500,5
20231024,133600,423139600,50500,50500,50500,50500,2
20231024,133500,423038600,50500,50500,50500,50500,0
20231024,133400,423038600,50500,50500,50500,50500,5
20231024,133300,422786100,50500,50500,50500,50500,2
20231024,133200,422685100,50500,50500,50500,50500,0
20231024,133100,422685100,50500,50600,50600,50500,17
20231024,133000,421826500,50600,50600,50700,50600,67
20231024,132900,418436100,50600,50600,50600,50600,6
20231024,132800,418132500,50600,50600,50600,50600,2
20231024,132700,418031300,50600,50600,50600,50600,5
20231024,132600,417778300,50700,50600,50700,50600,17
20231024,132500,416918000,50600,50600,50600,50600,1
20231024,132400,416867400,50600,50600,50600,50600,6
20231024,132300,416563800,50600,50600,50600,50600,1
20231024,132200,416513200,50700,50600,50700,50600,8
20231024,132100,416108100,50700,50700,50700,50700,1
20231024,132000,416057400,50700,50600,50700,50600,11
20231024,131900,415500300,50600,50600,50600,50600,11
20231024,131800,414943700,50600,50600,50600,50600,15
20231024,131700,414184700,50600,50600,50600,50600,5
20231024,131600,413931700,50600,50600,50600,50600,61
20231024,131500,410845100,50600,50600,50600,50600,1
20231024,131400,410794500,50600,50600,50600,50600,32
20231024,131300,409175300,50700,50600,50700,50600,101
20231024,131200,404064600,50700,50700,50700,50600,18
20231024,131100,403152500,50700,50600,50700,50600,53
20231024,131000,400469400,50600,50600,50600,50600,2
20231024,130900,400368200,50600,50600,50600,50600,5
20231024,130800,400115200,50700,50700,50700,50700,41
20231024,130700,398036500,50700,50600,50700,50600,7
20231024,130600,397682200,50600,50600,50600,50600,0
20231024,130500,397682200,50600,50600,50600,50600,3
20231024,130400,397530400,50600,50600,50600,50600,7
20231024,130300,397176200,50700,50700,50700,50700,1
20231024,130200,397125500,50600,50600,50600,50600,7
20231024,130100,396771300,50700,50700,50700,50700,0
20231024,130000,396771300,50700,50600,50700,50600,2
20231024,125900,396670000,50600,50700,50700,50600,8
20231024,125800,396265000,50600,50600,50600,50600,0
20231024,125700,396265000,50600,50600,50600,50600,10
20231024,125600,395759000,50600,50600,50600,50600,0
20231024,125500,395759000,50600,50600,50600,50600,1
20231024,125400,395708400,50600,50600,50600,50600,6
20231024,125300,395404800,50700,50700,50700,50700,0
20231024,125200,395404800,50700,50700,50700,50700,79
20231024,125100,391399500,50700,50700,50700,50700,2
20231024,125000,391298100,50700,50700,50700,50700,2
20231024,124900,391196700,50800,50700,50800,50700,43
20231024,124800,389016400,50800,50700,50800,50700,7
20231024,124700,388661300,50800,50600,50800,50600,133
20231024,124600,381916300,50700,50700,50700,50700,3
20231024,124500,381764200,50700,50700,50700,50700,2
20231024,124400,381662800,50600,50600,50600,50600,5
20231024,124300,381409800,50600,50600,50600,50600,2
20231024,124200,381308600,50600,50600,50600,50600,0
20231024,124100,381308600,50600,50600,50600,50600,6
20231024,124000,381005000,50600,50600,50600,50600,2
20231024,123900,380903800,50600,50600,50600,50600,11
20231024,123800,380347200,50600,50600,50600,50600,5
20231024,123700,380094200,50600,50600,50600,50600,0
20231024,123600,380094200,50600,50600,50600,50600,6
20231024,123500,379790600,50600,50600,50600,50600,4
20231024,123400,379588200,50700,50700,50700,50600,12
20231024,123300,378980300,50700,50700,50700,50600,6
20231024,123200,378676200,50700,50600,50700,50600,4
20231024,123100,378473500,50600,50700,50700,50600,26
20231024,123000,377157500,50600,50600,50600,50600,16
20231024,122900,376347900,50600,50600,50600,50600,7
20231024,122800,375993700,50600,50600,50600,50600,2
20231024,122700,375892500,50600,50700,50700,50600,21
20231024,122600,374829800,50600,50700,50700,50600,6
20231024,122500,374526100,50700,50600,50700,50600,2
20231024,122400,374424800,50600,50600,50600,50600,6
20231024,122300,374121200,50600,50600,50600,50600,0
20231024,122200,374121200,50600,50600,50600,50600,1
20231024,122100,374070600,50600,50500,50600,50500,16
20231024,122000,373261500,50600,50500,50600,50500,3
20231024,121900,373109800,50500,50500,50500,50500,6
20231024,121800,372806800,50600,50600,50600,50600,0
20231024,121700,372806800,50600,50500,50600,50500,2
20231024,121600,372705700,50500,50500,50600,50500,20
20231024,121500,371695500,50500,50600,50600,50500,3
20231024,121400,371543900,50600,50600,50600,50600,0
20231024,121300,371543900,50600,50600,50600,50600,0
20231024,121200,371543900,50600,50500,50600,50500,97
20231024,121100,366635900,50500,50400,50500,50400,6
20231024,121000,366333400,50400,50400,50400,50400,1
20231024,120900,366283000,50500,50500,50500,50500,6
20231024,120800,365980000,50500,50500,50500,50500,1
20231024,120700,365929500,50500,50500,50600,50500,25
20231024,120600,364666200,50500,50500,50500,50500,6
20231024,120500,364363200,50500,50500,50500,50500,0
20231024,120400,364363200,50500,50500,50500,50500,7
20231024,120300,364009700,50600,50600,50600,50600,21
20231024,120200,362947100,50500,50500,50500,50500,2
20231024,120100,362846100,50500,50400,50500,50400,20
20231024,120000,361837500,50400,50400,50400,50400,1
20231024,115900,361787100,50500,50400,50500,50400,18
20231024,115800,360878600,50500,50500,50500,50500,0
20231024,115700,360878600,50500,50500,50500,50500,0
20231024,115600,360878600,50500,50600,50600,50500,92
20231024,115500,356224700,50700,50600,50700,50600,26
20231024,115400,354906700,50600,50600,50600,50600,0
20231024,115300,354906700,50600,50600,50600,50600,6
20231024,115200,354603100,50600,50600,50600,50600,2
20231024,115100,354501900,50500,50500,50500,50500,5
20231024,115000,354249400,50600,50600,50600,50500,430
20231024,114900,332532400,50600,50600,50600,50600,0
20231024,114800,332532400,50600,50600,50600,50600,3
20231024,114700,332380600,50600,50700,50700,50600,84
20231024,114600,328123800,50700,50700,50700,50700,105
20231024,114500,322800300,50700,50700,50700,50700,111
20231024,114400,317172600,50700,50700,50700,50700,108
20231024,114300,311697000,50700,50700,50700,50700,18
20231024,114200,310784400,50700,50700,50700,50700,14
20231024,114100,310074600,50700,50600,50700,50600,6
20231024,114000,309770900,50600,50600,50600,50600,2
20231024,113900,309669700,50600,50600,50600,50600,10
20231024,113800,309163700,50600,50700,50700,50600,18
20231024,113700,308251600,50700,50700,50700,50700,4
20231024,113600,308048800,50700,50800,50800,50700,126
20231024,113500,301649000,50900,50900,50900,50900,0
20231024,113400,301649000,50900,50900,50900,50900,13
20231024,113300,300987300,50900,50600,51000,50600,1129
20231024,113200,243677600,50500,50500,50500,50500,6
20231024,113100,243374600,50500,50500,50500,50500,5
20231024,113000,243122100,50600,50600,50600,50600,1
20231024,112900,243071500,50600,50500,50600,50500,11
20231024,112800,242515900,50500,50600,50600,50500,7
20231024,112700,242162300,50600,50600,50600,50600,8
20231024,112600,241757500,50500,50500,50500,50500,6
20231024,112500,241454500,50500,50500,50500,50500,0
20231024,112400,241454500,50500,50500,50600,50500,36
20231024,112300,239636400,50500,50600,50600,50500,6
20231024,112200,239333300,50600,50600,50600,50600,3
20231024,112100,239181500,50500,50500,50500,50500,6
20231024,112000,238878500,50500,50500,50500,50500,1
20231024,111900,238828000,50500,50500,50500,50500,2
20231024,111800,238727000,50500,50500,50500,50500,123
20231024,111700,232515500,50600,50500,50600,50500,34
20231024,111600,230797300,50500,50600,50600,50500,8
20231024,111500,230393200,50500,50500,50500,50500,140
20231024,111400,223323200,50400,50400,50400,50400,13
20231024,111300,222668000,50500,50400,50500,50400,35
20231024,111200,220901000,50400,50400,50400,50400,1
20231024,111100,220850600,50400,50400,50400,50400,11
20231024,111000,220296200,50400,50400,50400,50400,2
20231024,110900,220195400,50500,50500,50500,50500,0
20231024,110800,220195400,50500,50400,50500,50400,6
20231024,110700,219892900,50400,50400,50400,50400,3
20231024,110600,219741700,50400,50400,50400,50400,0
20231024,110500,219741700,50400,50400,50400,50400,5
20231024,110400,219489700,50400,50400,50400,50400,2
20231024,110300,219388900,50400,50400,50400,50400,24
20231024,110200,218179300,50400,50400,50400,50400,11
20231024,110100,217624900,50400,50500,50500,50400,177
20231024,110000,208704000,50500,50500,50500,50500,2
20231024,105900,208603000,50500,50500,50500,50500,1
20231024,105800,208552500,50500,50500,50500,50500,0
20231024,105700,208552500,50500,50500,50500,50500,12
20231024,105600,207946500,50500,50400,50500,50400,157
20231024,105500,200033200,50400,50200,50400,50200,19
20231024,105400,199077000,50400,50400,50400,50400,4
20231024,105300,198875400,50400,50400,50400,50400,0
20231024,105200,198875400,50400,50400,50400,50400,3
20231024,105100,198724200,50400,50200,50400,50200,7
20231024,105000,198372000,50200,50200,50200,50200,2
20231024,104900,198271600,50200,50300,50300,50200,15
20231024,104800,197518400,50200,50200,50200,50200,1
20231024,104700,197468200,50200,50300,50300,50200,3
20231024,104600,197317500,50400,50400,50400,50400,0
20231024,104500,197317500,50400,50400,50400,50400,0
20231024,104400,197317500,50400,50200,50400,50200,32
20231024,104300,195709000,50400,50400,50400,50400,0
20231024,104200,195709000,50400,50400,50400,50400,0
20231024,104100,195709000,50400,50200,50400,50200,129
20231024,104000,189232200,50100,50100,50100,50100,3
20231024,103900,189081900,50100,50100,50100,50100,22
20231024,103800,187979700,50100,50100,50100,50100,31
20231024,103700,186426600,50100,50100,50100,50100,22
20231024,103600,185324400,50100,50100,50100,50100,10
20231024,103500,184823400,50100,50200,50200,50100,255
20231024,103400,172025400,50400,50400,50400,50400,1
20231024,103300,171975000,50200,50200,50200,50200,17
20231024,103200,171121600,50400,50300,50400,50300,3
20231024,103100,170970500,50300,50300,50300,50300,79
20231024,103000,166996800,50300,50300,50300,50300,4
20231024,102900,166795600,50200,50200,50200,50200,11
20231024,102800,166243400,50400,50400,50400,50400,0
20231024,102700,166243400,50400,50400,50400,50400,1
20231024,102600,166193000,50200,50200,50200,50200,2
20231024,102500,166092600,50200,50200,50200,50200,0
20231024,102400,166092600,50200,50200,50200,50200,18
20231024,102300,165189000,50200,50200,50200,50200,0
20231024,102200,165189000,50200,50300,50300,50200,71
20231024,102100,161617800,50300,50400,50400,50300,241
20231024,102000,149472600,50400,50400,50400,50400,0
20231024,101900,149472600,50400,50400,50400,50400,15
20231024,101800,148716600,50500,50500,50500,50500,3
20231024,101700,148565100,50400,50400,50400,50400,1
20231024,101600,148514700,50400,50400,50400,50400,6
20231024,101500,148212300,50400,50500,50500,50400,34
20231024,101400,146495400,50600,50600,50600,50600,5
20231024,101300,146242400,50600,50500,50600,50500,11
20231024,101200,145686800,50600,50600,50600,50600,1
20231024,101100,145636200,50600,50600,50600,50600,0
20231024,101000,145636200,50600,50500,50600,50500,6
20231024,100900,145332800,50600,50600,50600,50600,0
20231024,100800,145332800,50600,50600,50600,50500,21
20231024,100700,144271500,50600,50600,50600,50600,3
20231024,100600,144119700,50600,50600,50600,50600,0
20231024,100500,144119700,50600,50600,50600,50600,2
20231024,100400,144018500,50500,50500,50500,50500,1
20231024,100300,143968000,50500,50500,50500,50500,1
20231024,100200,143917500,50500,50400,50500,50400,42
20231024,100100,141796600,50400,50400,50400,50400,0
20231024,100000,141796600,50400,50500,50500,50400,3
20231024,095900,141645300,50500,50500,50500,50500,194
20231024,095800,131848300,50500,50500,50500,50500,12
20231024,095700,131242300,50600,50600,50600,50600,1
20231024,095600,131191700,50600,50600,50600,50600,0
20231024,095500,131191700,50600,50600,50600,50600,20
20231024,095400,130179700,50600,50600,50600,50600,0
20231024,095300,130179700,50600,50600,50600,50600,1
20231024,095200,130129100,50600,50600,50600,50600,1
20231024,095100,130078500,50500,50500,50500,50500,0
20231024,095000,130078500,50500,50500,50500,50500,17
20231024,094900,129220000,50500,50500,50500,50400,88
20231024,094800,124776200,50600,50700,50700,50600,91
20231024,094700,120171100,50700,50400,50700,50400,213
20231024,094600,109410100,50500,50500,50500,50500,27
20231024,094500,108046600,50500,50500,50500,50500,3
20231024,094400,107895100,50600,50600,50600,50600,0
20231024,094300,107895100,50600,50600,50600,50600,0
20231024,094200,107895100,50600,50500,50600,50500,2
20231024,094100,107794000,50500,50500,50500,50500,2
20231024,094000,107693000,50500,50500,50500,50500,1
20231024,093900,107642500,50500,50500,50500,50500,61
20231024,093800,104562000,50600,50600,50600,50600,3
20231024,093700,104410200,50600,50600,50600,50600,0
20231024,093600,104410200,50600,50600,50600,50600,2
20231024,093500,104309000,50600,50600,50600,50600,1
20231024,093400,104258400,50600,50600,50600,50600,1
20231024,093300,104207800,50600,50600,50600,50600,0
20231024,093200,104207800,50600,50600,50600,50600,4
20231024,093100,104005400,50600,50600,50600,50600,33
20231024,093000,102335600,50600,50700,50700,50600,59
20231024,092900,99350000,50600,50600,50600,50600,78
20231024,092800,95403200,50700,50700,50700,50700,0
20231024,092700,95403200,50700,50700,50700,50700,1
20231024,092600,95352500,50700,50700,50700,50700,0
20231024,092500,95352500,50700,50700,50700,50700,2
20231024,092400,95251100,50700,50700,50700,50700,1
20231024,092300,95200400,50700,50700,50700,50700,0
20231024,092200,95200400,50700,50700,50700,50700,1
20231024,092100,95149700,50500,50600,50600,50500,43
20231024,092000,92975100,50600,50600,50600,50600,101
20231024,091900,87864500,50700,50700,50700,50700,0
20231024,091800,87864500,50700,50700,50700,50700,30
20231024,091700,86343500,50700,50700,50700,50700,0
20231024,091600,86343500,50700,50700,50700,50700,5
20231024,091500,86090000,50800,50800,50800,50800,0
20231024,091400,86090000,50800,50800,50800,50800,93
20231024,091300,81365600,51000,50800,51000,50800,4
20231024,091200,81161800,50900,51000,51000,50900,139
20231024,091100,74086600,51000,51000,51000,51000,19
20231024,091000,73117600,50900,50900,50900,50900,3
20231024,090900,72964900,50900,51000,51000,50900,196
20231024,090800,62984600,51000,50900,51000,50900,164
20231024,090700,54634800,50900,50800,50900,50800,137
20231024,090600,47674200,50800,50800,50800,50800,27
20231024,090500,46302600,50700,50500,50700,50500,342
20231024,090400,28985600,50500,50500,50500,50500,0
20231024,090300,28985600,50500,50500,50500,50500,69
20231024,090200,25501100,50500,50200,50500,50200,336
20231024,090100,8552300,50200,50300,50300,50200,93
20231024,090000,3874500,50300,50400,50400,50200,77