KissMeData/005180/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,184400,620803300,62400,62400,62400,62400,175
20241024,184300,620803300,62400,62400,62400,62400,0
20241024,184200,620803300,62400,62400,62400,62400,0
20241024,184100,620803300,62400,62400,62400,62400,0
20241024,184000,620803300,62400,62400,62400,62400,0
20241024,183900,620803300,62400,62400,62400,62400,0
20241024,183800,620803300,62400,62400,62400,62400,0
20241024,183700,620803300,62400,62400,62400,62400,0
20241024,183600,620803300,62400,62400,62400,62400,0
20241024,183500,620803300,62400,62400,62400,62400,0
20241024,183400,620803300,62400,62400,62400,62400,0
20241024,183300,620803300,62400,62400,62400,62400,0
20241024,183200,620803300,62400,62400,62400,62400,0
20241024,183100,620803300,62400,62400,62400,62400,0
20241024,183000,620803300,62400,62400,62400,62400,0
20241024,182900,620803300,62400,62400,62400,62400,0
20241024,182800,620803300,62400,62400,62400,62400,0
20241024,182700,620803300,62400,62400,62400,62400,0
20241024,182600,620803300,62400,62400,62400,62400,0
20241024,182500,620803300,62400,62400,62400,62400,0
20241024,182400,620803300,62400,62400,62400,62400,0
20241024,182300,620803300,62400,62400,62400,62400,0
20241024,182200,620803300,62400,62400,62400,62400,0
20241024,182100,620803300,62400,62400,62400,62400,0
20241024,182000,620803300,62400,62400,62400,62400,0
20241024,181900,620803300,62400,62400,62400,62400,0
20241024,181800,620803300,62400,62400,62400,62400,0
20241024,181700,620803300,62400,62400,62400,62400,0
20241024,181600,620803300,62400,62400,62400,62400,0
20241024,181500,620803300,62400,62400,62400,62400,0
20241024,181400,620803300,62400,62400,62400,62400,175
20241024,181300,620803300,62400,62400,62400,62400,0
20241024,181200,620803300,62400,62400,62400,62400,0
20241024,181100,620803300,62400,62400,62400,62400,0
20241024,181000,620803300,62400,62400,62400,62400,0
20241024,180900,620803300,62400,62400,62400,62400,0
20241024,180800,620803300,62400,62400,62400,62400,0
20241024,180700,620803300,62400,62400,62400,62400,0
20241024,180600,620803300,62400,62400,62400,62400,0
20241024,180500,620803300,62400,62400,62400,62400,0
20241024,180400,620803300,62400,62400,62400,62400,0
20241024,180300,620803300,62400,62400,62400,62400,0
20241024,180200,620803300,62400,62400,62400,62400,0
20241024,180100,620803300,62400,62400,62400,62400,0
20241024,180000,620803300,62400,62400,62400,62400,0
20241024,175900,620803300,62400,62400,62400,62400,0
20241024,175800,620803300,62400,62400,62400,62400,0
20241024,175700,620803300,62400,62400,62400,62400,0
20241024,175600,620803300,62400,62400,62400,62400,0
20241024,175500,620803300,62400,62400,62400,62400,0
20241024,175400,620803300,62400,62400,62400,62400,0
20241024,175300,620803300,62400,62400,62400,62400,0
20241024,175200,620803300,62400,62400,62400,62400,0
20241024,175100,620803300,62400,62400,62400,62400,0
20241024,175000,620803300,62400,62400,62400,62400,0
20241024,174900,620803300,62400,62400,62400,62400,0
20241024,174800,620803300,62400,62400,62400,62400,0
20241024,174700,620803300,62400,62400,62400,62400,0
20241024,174600,620803300,62400,62400,62400,62400,0
20241024,174500,620803300,62400,62400,62400,62400,0
20241024,174400,620803300,62400,62400,62400,62400,175
20241024,174300,620803300,62400,62400,62400,62400,0
20241024,174200,620803300,62400,62400,62400,62400,0
20241024,174100,620803300,62400,62400,62400,62400,0
20241024,174000,620803300,62400,62400,62400,62400,0
20241024,173900,620803300,62400,62400,62400,62400,0
20241024,173800,620803300,62400,62400,62400,62400,0
20241024,173700,620803300,62400,62400,62400,62400,0
20241024,173600,620803300,62400,62400,62400,62400,0
20241024,173500,620803300,62400,62400,62400,62400,0
20241024,173400,620803300,62400,62400,62400,62400,0
20241024,173300,620803300,62400,62400,62400,62400,0
20241024,173200,620803300,62400,62400,62400,62400,0
20241024,173100,620803300,62400,62400,62400,62400,0
20241024,173000,620803300,62400,62400,62400,62400,0
20241024,172900,620803300,62400,62400,62400,62400,0
20241024,172800,620803300,62400,62400,62400,62400,0
20241024,172700,620803300,62400,62400,62400,62400,0
20241024,172600,620803300,62400,62400,62400,62400,0
20241024,172500,620803300,62400,62400,62400,62400,0
20241024,172400,620803300,62400,62400,62400,62400,0
20241024,172300,620803300,62400,62400,62400,62400,0
20241024,172200,620803300,62400,62400,62400,62400,0
20241024,172100,620803300,62400,62400,62400,62400,0
20241024,172000,620803300,62400,62400,62400,62400,0
20241024,171900,620803300,62400,62400,62400,62400,0
20241024,171800,620803300,62400,62400,62400,62400,0
20241024,171700,620803300,62400,62400,62400,62400,0
20241024,171600,620803300,62400,62400,62400,62400,0
20241024,171500,620803300,62400,62400,62400,62400,0
20241024,171400,620803300,62400,62400,62400,62400,175
20241024,171300,620803300,62400,62400,62400,62400,0
20241024,171200,620803300,62400,62400,62400,62400,0
20241024,171100,620803300,62400,62400,62400,62400,0
20241024,171000,620803300,62400,62400,62400,62400,0
20241024,170900,620803300,62400,62400,62400,62400,0
20241024,170800,620803300,62400,62400,62400,62400,0
20241024,170700,620803300,62400,62400,62400,62400,0
20241024,170600,620803300,62400,62400,62400,62400,0
20241024,170500,620803300,62400,62400,62400,62400,0
20241024,170400,620803300,62400,62400,62400,62400,0
20241024,170300,620803300,62400,62400,62400,62400,0
20241024,170200,620803300,62400,62400,62400,62400,0
20241024,170100,620803300,62400,62400,62400,62400,0
20241024,170000,620803300,62400,62400,62400,62400,0
20241024,165900,620803300,62400,62400,62400,62400,0
20241024,165800,620803300,62400,62400,62400,62400,0
20241024,165700,620803300,62400,62400,62400,62400,0
20241024,165600,620803300,62400,62400,62400,62400,0
20241024,165500,620803300,62400,62400,62400,62400,0
20241024,165400,620803300,62400,62400,62400,62400,0
20241024,165300,620803300,62400,62400,62400,62400,0
20241024,165200,620803300,62400,62400,62400,62400,0
20241024,165100,620803300,62400,62400,62400,62400,0
20241024,165000,620803300,62400,62400,62400,62400,0
20241024,164900,620803300,62400,62400,62400,62400,0
20241024,164800,620803300,62400,62400,62400,62400,0
20241024,164700,620803300,62400,62400,62400,62400,0
20241024,164600,620803300,62400,62400,62400,62400,0
20241024,164500,620803300,62400,62400,62400,62400,0
20241024,164400,620803300,62400,62400,62400,62400,175
20241024,164300,620803300,62400,62400,62400,62400,0
20241024,164200,620803300,62400,62400,62400,62400,0
20241024,164100,620803300,62400,62400,62400,62400,0
20241024,164000,620803300,62400,62400,62400,62400,0
20241024,163900,620803300,62400,62400,62400,62400,0
20241024,163800,620803300,62400,62400,62400,62400,0
20241024,163700,620803300,62400,62400,62400,62400,0
20241024,163600,620803300,62400,62400,62400,62400,0
20241024,163500,620803300,62400,62400,62400,62400,0
20241024,163400,620803300,62400,62400,62400,62400,0
20241024,163300,620803300,62400,62400,62400,62400,0
20241024,163200,620803300,62400,62400,62400,62400,0
20241024,163100,620803300,62400,62400,62400,62400,0
20241024,163000,620803300,62400,62400,62400,62400,0
20241024,162900,620803300,62400,62400,62400,62400,0
20241024,162800,620803300,62400,62400,62400,62400,0
20241024,162700,620803300,62400,62400,62400,62400,0
20241024,162600,620803300,62400,62400,62400,62400,0
20241024,162500,620803300,62400,62400,62400,62400,0
20241024,162400,620803300,62400,62400,62400,62400,0
20241024,162300,620803300,62400,62400,62400,62400,0
20241024,162200,620803300,62400,62400,62400,62400,0
20241024,162100,620803300,62400,62400,62400,62400,0
20241024,162000,620803300,62400,62400,62400,62400,0
20241024,161900,620803300,62400,62400,62400,62400,0
20241024,161800,620803300,62400,62400,62400,62400,0
20241024,161700,620803300,62400,62400,62400,62400,0
20241024,161600,620803300,62400,62400,62400,62400,0
20241024,161500,620803300,62400,62400,62400,62400,0
20241024,161400,620803300,62400,62400,62400,62400,175
20241024,161300,620803300,62400,62400,62400,62400,0
20241024,161200,620803300,62400,62400,62400,62400,0
20241024,161100,620803300,62400,62400,62400,62400,0
20241024,161000,620803300,62400,62400,62400,62400,0
20241024,160900,620803300,62400,62400,62400,62400,0
20241024,160800,620803300,62400,62400,62400,62400,0
20241024,160700,620803300,62400,62400,62400,62400,0
20241024,160600,620803300,62400,62400,62400,62400,0
20241024,160500,620803300,62400,62400,62400,62400,0
20241024,160400,620803300,62400,62400,62400,62400,0
20241024,160300,620803300,62400,62400,62400,62400,0
20241024,160200,620803300,62400,62400,62400,62400,0
20241024,160100,620803300,62400,62400,62400,62400,0
20241024,160000,620803300,62400,62400,62400,62400,0
20241024,155900,620803300,62400,62400,62400,62400,0
20241024,155800,620803300,62400,62400,62400,62400,0
20241024,155700,620803300,62400,62400,62400,62400,0
20241024,155600,620803300,62400,62400,62400,62400,0
20241024,155500,620803300,62400,62400,62400,62400,0
20241024,155400,620803300,62400,62400,62400,62400,0
20241024,155300,620803300,62400,62400,62400,62400,0
20241024,155200,620803300,62400,62400,62400,62400,0
20241024,155100,620803300,62400,62400,62400,62400,0
20241024,155000,620803300,62400,62400,62400,62400,0
20241024,154900,620803300,62400,62400,62400,62400,0
20241024,154800,620803300,62400,62400,62400,62400,0
20241024,154700,620803300,62400,62400,62400,62400,0
20241024,154600,620803300,62400,62400,62400,62400,0
20241024,154500,620803300,62400,62400,62400,62400,0
20241024,154400,620803300,62400,62400,62400,62400,175
20241024,154300,620803300,62400,62400,62400,62400,0
20241024,154200,620803300,62400,62400,62400,62400,0
20241024,154100,620803300,62400,62400,62400,62400,0
20241024,154000,620803300,62400,62400,62400,62400,0
20241024,153900,620803300,62400,62400,62400,62400,0
20241024,153800,620803300,62400,62400,62400,62400,0
20241024,153700,620803300,62400,62400,62400,62400,0
20241024,153600,620803300,62400,62400,62400,62400,0
20241024,153500,620803300,62400,62400,62400,62400,0
20241024,153400,620803300,62400,62400,62400,62400,0
20241024,153300,620803300,62400,62400,62400,62400,0
20241024,153200,620803300,62400,62400,62400,62400,0
20241024,153100,620803300,62400,62400,62400,62400,0
20241024,153000,620803300,62400,62400,62400,62400,175
20241024,152900,609883300,62500,62500,62500,62500,0
20241024,152800,609883300,62500,62500,62500,62500,0
20241024,152700,609883300,62500,62500,62500,62500,0
20241024,152600,609883300,62500,62500,62500,62500,0
20241024,152500,609883300,62500,62500,62500,62500,0
20241024,152400,609883300,62500,62500,62500,62500,0
20241024,152300,609883300,62500,62500,62500,62500,0
20241024,152200,609883300,62500,62500,62500,62500,0
20241024,152100,609883300,62500,62500,62500,62500,0
20241024,152000,609883300,62500,62500,62500,62500,0
20241024,151900,609883300,62500,62600,62600,62500,10
20241024,151800,609257700,62600,62600,62600,62600,7
20241024,151700,608819500,62400,62500,62500,62300,261
20241024,151600,592507900,62300,62500,62500,62300,23
20241024,151500,591074200,62300,62500,62500,62300,35
20241024,151400,588892500,62300,62300,62500,62300,11
20241024,151300,588205800,62300,62300,62300,62300,19
20241024,151200,587022100,62400,62400,62400,62400,4
20241024,151100,586772500,62500,62300,62500,62300,16
20241024,151000,585774100,62300,62300,62300,62300,3
20241024,150900,585587200,62300,62400,62500,62300,91
20241024,150800,579905100,62500,62500,62500,62300,10
20241024,150700,579280300,62300,62300,62300,62300,8
20241024,150600,578781900,62300,62300,62300,62300,105
20241024,150500,572240400,62300,62400,62400,62300,106
20241024,150400,565636400,62500,62500,62500,62500,2
20241024,150300,565511400,62500,62500,62500,62500,0
20241024,150200,565511400,62500,62400,62500,62300,84
20241024,150100,560268400,62400,62300,62400,62300,6
20241024,150000,559894500,62300,62300,62400,62300,31
20241024,145900,557963100,62300,62300,62300,62300,13
20241024,145800,557153200,62300,62300,62300,62300,1
20241024,145700,557090900,62300,62300,62300,62300,13
20241024,145600,556281000,62400,62300,62400,62300,42
20241024,145500,553663500,62300,62400,62400,62300,20
20241024,145400,552417000,62300,62300,62400,62300,5
20241024,145300,552105400,62300,62400,62400,62300,28
20241024,145200,550359400,62300,62400,62400,62300,88
20241024,145100,544876900,62300,62300,62400,62300,15
20241024,145000,543941300,62300,62300,62300,62300,3
20241024,144900,543754400,62300,62300,62300,62300,60
20241024,144800,540016400,62300,62300,62400,62300,11
20241024,144700,539330500,62300,62300,62400,62300,11
20241024,144600,538645100,62300,62300,62300,62300,1
20241024,144500,538582800,62300,62300,62300,62300,31
20241024,144400,536651500,62300,62400,62400,62300,139
20241024,144300,527978000,62400,62400,62400,62400,23
20241024,144200,526542800,62400,62400,62500,62400,41
20241024,144100,523984300,62400,62400,62400,62400,21
20241024,144000,522673900,62400,62400,62400,62400,2
20241024,143900,522549100,62400,62400,62500,62400,12
20241024,143800,521799400,62400,62400,62400,62400,4
20241024,143700,521549800,62400,62400,62500,62400,13
20241024,143600,520738500,62400,62400,62400,62400,2
20241024,143500,520613700,62400,62500,62500,62400,3
20241024,143400,520426400,62400,62400,62400,62400,3
20241024,143300,520239200,62400,62400,62400,62400,6
20241024,143200,519864800,62400,62400,62400,62400,18
20241024,143100,518741600,62500,62400,62500,62400,4
20241024,143000,518491900,62400,62400,62500,62400,10
20241024,142900,517867800,62400,62400,62400,62400,3
20241024,142800,517680600,62400,62500,62500,62400,9
20241024,142700,517118300,62400,62400,62400,62400,26
20241024,142600,515495900,62400,62500,62500,62400,3
20241024,142500,515308600,62500,62400,62500,62400,3
20241024,142400,515121300,62400,62400,62400,62400,6
20241024,142300,514746900,62400,62400,62400,62400,7
20241024,142200,514310100,62400,62400,62500,62400,6
20241024,142100,513935500,62500,62400,62500,62400,10
20241024,142000,513310700,62400,62400,62500,62400,83
20241024,141900,508131400,62400,62400,62400,62400,21
20241024,141800,506821000,62400,62400,62400,62400,6
20241024,141700,506446600,62400,62400,62400,62400,0
20241024,141600,506446600,62400,62400,62400,62400,21
20241024,141500,505136200,62500,62400,62500,62400,15
20241024,141400,504200100,62400,62400,62400,62400,3
20241024,141300,504012900,62400,62400,62400,62400,0
20241024,141200,504012900,62400,62400,62400,62400,4
20241024,141100,503763300,62400,62500,62500,62400,7
20241024,141000,503326300,62500,62500,62600,62500,294
20241024,140900,484951200,62500,62500,62600,62500,63
20241024,140800,481012900,62400,62400,62500,62400,8
20241024,140700,480513600,62400,62400,62400,62400,0
20241024,140600,480513600,62400,62400,62500,62400,33
20241024,140500,478451400,62400,62400,62400,62400,3
20241024,140400,478264200,62400,62400,62400,62400,2
20241024,140300,478139400,62400,62400,62500,62400,13
20241024,140200,477327400,62400,62400,62400,62400,21
20241024,140100,476017000,62500,62400,62500,62400,6
20241024,140000,475642400,62400,62400,62400,62400,4
20241024,135900,475392800,62400,62500,62500,62400,9
20241024,135800,474831100,62400,62400,62400,62400,4
20241024,135700,474581500,62400,62400,62500,62400,47
20241024,135600,471648600,62400,62500,62500,62400,3
20241024,135500,471461300,62500,62400,62500,62400,18
20241024,135400,470336600,62400,62500,62500,62400,2
20241024,135300,470211700,62400,62400,62400,62400,5
20241024,135200,469899700,62400,62500,62500,62400,2
20241024,135100,469774800,62400,62500,62500,62400,131
20241024,135000,461598300,62500,62500,62500,62500,3
20241024,134900,461410800,62500,62600,62600,62500,12
20241024,134800,460659900,62500,62500,62500,62500,6
20241024,134700,460284900,62500,62500,62500,62500,1
20241024,134600,460222400,62400,62500,62500,62400,3
20241024,134500,460035100,62400,62500,62500,62400,5
20241024,134400,459723000,62500,62400,62500,62400,9
20241024,134300,459160600,62400,62400,62400,62400,5
20241024,134200,458848600,62400,62500,62500,62400,17
20241024,134100,457786500,62400,62400,62400,62400,1
20241024,134000,457724100,62500,62500,62500,62500,1
20241024,133900,457661600,62400,62400,62500,62400,156
20241024,133800,447912600,62500,62400,62500,62400,11
20241024,133700,447225400,62500,62400,62500,62400,2
20241024,133600,447100500,62400,62500,62500,62400,25
20241024,133500,445538500,62400,62400,62400,62400,5
20241024,133400,445226500,62400,62500,62500,62400,15
20241024,133300,444290400,62400,62500,62500,62400,6
20241024,133200,443915900,62500,62400,62500,62400,5
20241024,133100,443603700,62400,62400,62400,62400,1
20241024,133000,443541300,62400,62400,62400,62400,4
20241024,132900,443291700,62400,62400,62400,62400,19
20241024,132800,442106100,62400,62400,62400,62300,7
20241024,132700,441669400,62500,62500,62500,62500,1
20241024,132600,441606900,62400,62400,62400,62400,6
20241024,132500,441232500,62300,62400,62400,62300,109
20241024,132400,434431000,62400,62400,62400,62400,3
20241024,132300,434243800,62400,62300,62400,62300,9
20241024,132200,433682400,62300,62400,62400,62300,122
20241024,132100,426069900,62300,62300,62300,62300,15
20241024,132000,425135400,62300,62300,62300,62300,4
20241024,131900,424886200,62300,62300,62300,62300,3
20241024,131800,424699300,62400,62400,62400,62400,9
20241024,131700,424137700,62300,62300,62300,62300,5
20241024,131600,423826200,62300,62300,62300,62300,23
20241024,131500,422393300,62400,62300,62400,62300,3
20241024,131400,422206300,62300,62300,62300,62300,4
20241024,131300,421957100,62300,62300,62300,62300,4
20241024,131200,421707900,62300,62300,62300,62300,3
20241024,131100,421521000,62300,62300,62300,62300,4
20241024,131000,421271800,62400,62300,62400,62300,15
20241024,130900,420336500,62300,62300,62300,62300,14
20241024,130800,419464300,62300,62300,62300,62300,1
20241024,130700,419402000,62300,62300,62300,62300,19
20241024,130600,418218300,62300,62400,62400,62300,8
20241024,130500,417719800,62300,62300,62300,62300,2
20241024,130400,417595200,62300,62300,62300,62300,16
20241024,130300,416598400,62300,62300,62300,62300,4
20241024,130200,416349200,62300,62300,62300,62300,2
20241024,130100,416224600,62400,62300,62400,62300,16
20241024,130000,415226800,62300,62400,62400,62300,4
20241024,125900,414977500,62300,62300,62300,62300,7
20241024,125800,414541400,62300,62300,62300,62300,18
20241024,125700,413420000,62400,62400,62400,62300,4
20241024,125600,413170600,62400,62300,62400,62300,5
20241024,125500,412859000,62300,62300,62300,62300,33
20241024,125400,410803100,62300,62400,62400,62300,15
20241024,125300,409867300,62300,62300,62300,62300,6
20241024,125200,409493500,62400,62300,62400,62300,13
20241024,125100,408682800,62400,62400,62400,62400,10
20241024,125000,408058800,62300,62300,62300,62300,4
20241024,124900,407809600,62300,62300,62400,62300,109
20241024,124800,401018800,62300,62300,62300,62300,3
20241024,124700,400831900,62300,62400,62400,62300,4
20241024,124600,400582600,62400,62400,62400,62300,15
20241024,124500,399647100,62400,62400,62400,62400,20
20241024,124400,398399100,62400,62500,62500,62400,9
20241024,124300,397836700,62400,62400,62400,62300,15
20241024,124200,396901200,62400,62300,62400,62300,21
20241024,124100,395591100,62300,62300,62300,62300,1
20241024,124000,395528800,62300,62300,62300,62300,3
20241024,123900,395341900,62500,62400,62500,62400,5
20241024,123800,395029800,62400,62400,62400,62400,1
20241024,123700,394967400,62400,62400,62400,62400,5
20241024,123600,394655400,62400,62400,62400,62400,2
20241024,123500,394530600,62500,62500,62500,62500,0
20241024,123400,394530600,62500,62400,62500,62400,19
20241024,123300,393344900,62400,62400,62400,62400,75
20241024,123200,388664900,62400,62400,62400,62400,1
20241024,123100,388602500,62400,62400,62400,62400,19
20241024,123000,387416900,62400,62500,62500,62400,7
20241024,122900,386979800,62400,62400,62500,62400,5
20241024,122800,386667700,62400,62400,62400,62400,37
20241024,122700,384358900,62500,62400,62500,62400,5
20241024,122600,384046800,62400,62400,62400,62400,4
20241024,122500,383797200,62400,62400,62400,62400,1
20241024,122400,383734800,62400,62400,62400,62400,5
20241024,122300,383422800,62400,62400,62400,62400,5
20241024,122200,383110800,62500,62400,62500,62300,25
20241024,122100,381550200,62400,62400,62400,62400,1
20241024,122000,381487800,62300,62500,62500,62300,23
20241024,121900,380052500,62400,62400,62400,62400,13
20241024,121800,379241300,62400,62400,62400,62400,42
20241024,121700,376620500,62400,62400,62400,62400,4
20241024,121600,376370900,62400,62400,62400,62400,6
20241024,121500,375996500,62500,62400,62500,62400,5
20241024,121400,375684300,62400,62400,62400,62400,24
20241024,121300,374186700,62300,62300,62500,62300,5
20241024,121200,373874900,62300,62400,62400,62300,2
20241024,121100,373750200,62400,62400,62400,62400,2
20241024,121000,373625400,62400,62400,62400,62300,28
20241024,120900,371880300,62500,62400,62500,62300,26
20241024,120800,370256600,62400,62500,62500,62400,8
20241024,120700,369756900,62400,62400,62400,62400,4
20241024,120600,369507300,62400,62400,62400,62400,4
20241024,120500,369257700,62400,62400,62400,62400,1
20241024,120400,369195300,62400,62500,62500,62400,13
20241024,120300,368383200,62500,62400,62500,62400,18
20241024,120200,367259900,62400,62300,62400,62300,27
20241024,120100,365577400,62300,62400,62500,62300,25
20241024,120000,364016200,62400,62300,62400,62300,5
20241024,115900,363704600,62400,62400,62400,62400,9
20241024,115800,363143000,62300,62400,62400,62300,5
20241024,115700,362831100,62400,62300,62400,62300,19
20241024,115600,361647200,62400,62400,62500,62400,7
20241024,115500,361210300,62400,62300,62500,62300,3
20241024,115400,361023100,62400,62400,62400,62400,10
20241024,115300,360399100,62400,62300,62400,62300,8
20241024,115200,359900000,62300,62300,62300,62300,12
20241024,115100,359152400,62400,62400,62500,62300,36
20241024,115000,356906600,62400,62500,62500,62400,15
20241024,114900,355969500,62400,62400,62400,62400,5
20241024,114800,355657500,62300,62300,62300,62300,4
20241024,114700,355408300,62300,62300,62300,62300,17
20241024,114600,354349200,62500,62400,62500,62300,6
20241024,114500,353974800,62300,62300,62300,62300,2
20241024,114400,353850200,62400,62300,62400,62300,19
20241024,114300,352666400,62400,62400,62400,62400,4
20241024,114200,352416800,62300,62400,62400,62300,12
20241024,114100,351668200,62400,62300,62400,62300,51
20241024,114000,348485900,62400,62400,62400,62300,8
20241024,113900,347987000,62400,62300,62400,62300,21
20241024,113800,346676700,62300,62300,62300,62300,8
20241024,113700,346178300,62300,62400,62400,62300,3
20241024,113600,345991300,62300,62300,62300,62300,68
20241024,113500,341754900,62300,62300,62400,62300,6
20241024,113400,341381000,62400,62300,62400,62300,5
20241024,113300,341069400,62400,62300,62400,62300,5
20241024,113200,340757700,62300,62300,62300,62300,21
20241024,113100,339449400,62400,62400,62400,62400,0
20241024,113000,339449400,62400,62400,62400,62400,61
20241024,112900,335643000,62500,62400,62500,62400,63
20241024,112800,331711700,62400,62400,62400,62400,5
20241024,112700,331399700,62400,62400,62400,62400,6
20241024,112600,331025300,62400,62400,62400,62400,4
20241024,112500,330775700,62400,62400,62500,62400,27
20241024,112400,329090800,62400,62400,62400,62400,6
20241024,112300,328716400,62500,62400,62500,62400,4
20241024,112200,328466500,62400,62400,62400,62400,8
20241024,112100,327967300,62400,62400,62500,62400,26
20241024,112000,326344100,62400,62400,62500,62400,6
20241024,111900,325969600,62400,62300,62400,62300,53
20241024,111800,322662600,62400,62400,62400,62300,7
20241024,111700,322226000,62300,62400,62400,62300,9
20241024,111600,321664600,62400,62300,62400,62300,22
20241024,111500,320293900,62400,62300,62400,62300,46
20241024,111400,317427300,62300,62300,62400,62300,18
20241024,111300,316305600,62300,62500,62500,62300,2
20241024,111200,316180800,62400,62400,62400,62400,2
20241024,111100,316056000,62400,62400,62400,62400,6
20241024,111000,315681600,62400,62400,62400,62400,4
20241024,110900,315432000,62500,62500,62500,62500,8
20241024,110800,314932000,62400,62400,62500,62400,5
20241024,110700,314619900,62400,62300,62500,62300,173
20241024,110600,303809000,62400,62300,62400,62300,7
20241024,110500,303372400,62300,62300,62300,62300,25
20241024,110400,301814900,62500,62500,62500,62500,0
20241024,110300,301814900,62500,62400,62500,62400,3
20241024,110200,301627600,62300,62400,62400,62300,49
20241024,110100,298570100,62400,62400,62400,62300,31
20241024,110000,296636200,62300,62400,62400,62300,66
20241024,105900,292519300,62300,62400,62400,62300,4
20241024,105800,292270000,62400,62400,62500,62400,152
20241024,105700,282785100,62400,62400,62400,62400,6
20241024,105600,282410700,62400,62400,62400,62400,1
20241024,105500,282348300,62400,62400,62400,62400,4
20241024,105400,282098700,62400,62400,62400,62400,22
20241024,105300,280725900,62500,62400,62500,62400,5
20241024,105200,280413800,62400,62400,62400,62400,3
20241024,105100,280226600,62400,62400,62400,62400,14
20241024,105000,279353000,62400,62400,62400,62400,13
20241024,104900,278541800,62400,62500,62500,62400,6
20241024,104800,278167300,62400,62400,62400,62400,151
20241024,104700,268744900,62400,62400,62400,62400,23
20241024,104600,267309700,62400,62400,62500,62400,13
20241024,104500,266497500,62400,62400,62400,62400,61
20241024,104400,262691100,62400,62400,62400,62400,5
20241024,104300,262379100,62400,62400,62400,62400,1
20241024,104200,262316700,62400,62400,62400,62400,22
20241024,104100,260943900,62500,62400,62500,62400,5
20241024,104000,260631800,62400,62400,62400,62400,2
20241024,103900,260507000,62400,62400,62400,62400,5
20241024,103800,260195000,62400,62400,62500,62400,58
20241024,103700,256570300,62400,62500,62500,62400,21
20241024,103600,255259800,62400,62400,62400,62400,12
20241024,103500,254511000,62400,62400,62400,62400,7
20241024,103400,254074200,62400,62400,62400,62400,145
20241024,103300,245026200,62500,62400,62500,62400,2
20241024,103200,244901300,62400,62500,62500,62400,6
20241024,103100,244526800,62500,62400,62500,62400,5
20241024,103000,244214700,62400,62500,62500,62400,2
20241024,102900,244089800,62400,62400,62400,62400,19
20241024,102800,242904200,62400,62400,62400,62400,38
20241024,102700,240533000,62500,62400,62500,62400,43
20241024,102600,237848500,62400,62500,62500,62400,4
20241024,102500,237598800,62500,62400,62500,62400,89
20241024,102400,232038000,62400,62400,62400,62400,2
20241024,102300,231913200,62500,62400,62500,62400,9
20241024,102200,231350800,62500,62400,62500,62400,3
20241024,102100,231163500,62400,62400,62500,62400,18
20241024,102000,230038900,62500,62500,62500,62500,1
20241024,101900,229976400,62400,62500,62500,62400,4
20241024,101800,229726700,62400,62500,62500,62400,29
20241024,101700,227917000,62500,62500,62500,62500,3
20241024,101600,227729500,62600,62500,62600,62500,10
20241024,101500,227103700,62500,62500,62500,62500,3
20241024,101400,226916200,62500,62500,62500,62500,2
20241024,101300,226791200,62500,62500,62500,62500,5
20241024,101200,226478700,62500,62600,62600,62400,10
20241024,101100,225853700,62600,62500,62600,62500,10
20241024,101000,225228000,62600,62600,62600,62400,5
20241024,100900,224915200,62500,62500,62500,62500,4
20241024,100800,224665200,62500,62500,62500,62500,3
20241024,100700,224477700,62500,62500,62500,62500,205
20241024,100600,211665200,62400,62500,62500,62400,7
20241024,100500,211228300,62500,62400,62500,62400,5
20241024,100400,210916100,62400,62400,62400,62400,1
20241024,100300,210853700,62400,62400,62400,62400,7
20241024,100200,210416900,62400,62400,62400,62400,2
20241024,100100,210292100,62400,62400,62400,62400,143
20241024,100000,201368900,62400,62500,62500,62300,4
20241024,095900,201119300,62400,62400,62400,62400,5
20241024,095800,200807300,62400,62400,62400,62400,45
20241024,095700,197999300,62400,62400,62400,62400,1
20241024,095600,197936900,62400,62400,62400,62400,11
20241024,095500,197250500,62400,62400,62400,62300,36
20241024,095400,195004400,62500,62400,62500,62400,26
20241024,095300,193379500,62400,62400,62500,62400,19
20241024,095200,192193800,62300,62400,62400,62300,5
20241024,095100,191881900,62400,62400,62400,62400,3
20241024,095000,191694700,62400,62400,62400,62400,18
20241024,094900,190571500,62400,62400,62400,62300,72
20241024,094800,186078900,62400,62300,62400,62300,9
20241024,094700,185517900,62400,62300,62400,62300,9
20241024,094600,184956400,62300,62300,62300,62300,25
20241024,094500,183398900,62300,62300,62300,62300,11
20241024,094400,182713600,62300,62500,62500,62300,16
20241024,094300,181716400,62300,62300,62300,62300,378
20241024,094200,158167000,62300,62400,62400,62300,21
20241024,094100,156858200,62400,62300,62400,62300,6
20241024,094000,156484100,62300,62400,62400,62300,51
20241024,093900,153305100,62400,62500,62500,62300,5
20241024,093800,152993100,62300,62300,62300,62300,5
20241024,093700,152681600,62400,62400,62400,62400,3
20241024,093600,152494400,62400,62400,62400,62400,8
20241024,093500,151995200,62400,62400,62400,62300,44
20241024,093400,149250100,62300,62300,62400,62300,203
20241024,093300,136602900,62300,62400,62400,62300,74
20241024,093200,131991000,62400,62500,62500,62400,7
20241024,093100,131553700,62400,62400,62400,62400,1
20241024,093000,131491300,62300,62400,62400,62300,65
20241024,092900,127440800,62400,62300,62400,62300,81
20241024,092800,122387400,62400,62300,62400,62300,3
20241024,092700,122200300,62300,62400,62500,62300,153
20241024,092600,112658600,62300,62300,62300,62300,3
20241024,092500,112471700,62300,62500,62500,62300,260
20241024,092400,96248700,62500,62500,62500,62500,7
20241024,092300,95811200,62500,62600,62600,62500,15
20241024,092200,94872500,62600,62500,62600,62500,3
20241024,092100,94684900,62400,62400,62500,62400,69
20241024,092000,90372700,62400,62400,62500,62400,4
20241024,091900,90123000,62500,62400,62500,62300,26
20241024,091800,88500200,62400,62400,62400,62400,27
20241024,091700,86815400,62500,62500,62600,62500,55
20241024,091600,83377800,62500,62400,62500,62300,18
20241024,091500,82254500,62400,62400,62500,62400,49
20241024,091400,79192900,62400,62400,62400,62400,9
20241024,091300,78631300,62400,62500,62500,62400,46
20241024,091200,75760800,62500,62500,62600,62500,5
20241024,091100,75448200,62500,62400,62500,62400,7
20241024,091000,75010800,62500,62600,62600,62500,32
20241024,090900,73010700,62500,62500,62600,62500,160
20241024,090800,63003800,62500,62600,62600,62500,293
20241024,090700,44685100,62600,62600,62600,62600,60
20241024,090600,40929100,62500,62500,62500,62500,21
20241024,090500,39616600,62500,62500,62500,62400,102
20241024,090400,33241700,62400,62600,62600,62400,13
20241024,090300,32430200,62400,62700,62700,62400,25
20241024,090200,30867900,62700,62500,62700,62500,21
20241024,090100,29552900,62500,62800,62800,62500,2
20241024,090000,29427600,62400,62300,62900,62300,472