KissMeData/005380/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184200,76283271000,182800,182800,182800,182800,40930
20231024,184100,76283271000,182800,182800,182800,182800,0
20231024,184000,76283271000,182800,182800,182800,182800,0
20231024,183900,76283271000,182800,182800,182800,182800,0
20231024,183800,76283271000,182800,182800,182800,182800,0
20231024,183700,76283271000,182800,182800,182800,182800,0
20231024,183600,76283271000,182800,182800,182800,182800,0
20231024,183500,76283271000,182800,182800,182800,182800,0
20231024,183400,76283271000,182800,182800,182800,182800,0
20231024,183300,76283271000,182800,182800,182800,182800,0
20231024,183200,76283271000,182800,182800,182800,182800,0
20231024,183100,76283271000,182800,182800,182800,182800,0
20231024,183000,76283271000,182800,182800,182800,182800,0
20231024,182900,76283271000,182800,182800,182800,182800,0
20231024,182800,76283271000,182800,182800,182800,182800,0
20231024,182700,76283271000,182800,182800,182800,182800,0
20231024,182600,76283271000,182800,182800,182800,182800,0
20231024,182500,76283271000,182800,182800,182800,182800,0
20231024,182400,76283271000,182800,182800,182800,182800,0
20231024,182300,76283271000,182800,182800,182800,182800,0
20231024,182200,76283271000,182800,182800,182800,182800,0
20231024,182100,76283271000,182800,182800,182800,182800,0
20231024,182000,76283271000,182800,182800,182800,182800,0
20231024,181900,76283271000,182800,182800,182800,182800,0
20231024,181800,76283271000,182800,182800,182800,182800,0
20231024,181700,76283271000,182800,182800,182800,182800,0
20231024,181600,76283271000,182800,182800,182800,182800,0
20231024,181500,76283271000,182800,182800,182800,182800,0
20231024,181400,76283271000,182800,182800,182800,182800,0
20231024,181300,76283271000,182800,182800,182800,182800,0
20231024,181200,76283271000,182800,182800,182800,182800,40930
20231024,181100,76283271000,182800,182800,182800,182800,0
20231024,181000,76283271000,182800,182800,182800,182800,0
20231024,180900,76283271000,182800,182800,182800,182800,0
20231024,180800,76283271000,182800,182800,182800,182800,0
20231024,180700,76283271000,182800,182800,182800,182800,0
20231024,180600,76283271000,182800,182800,182800,182800,0
20231024,180500,76283271000,182800,182800,182800,182800,0
20231024,180400,76283271000,182800,182800,182800,182800,0
20231024,180300,76283271000,182800,182800,182800,182800,0
20231024,180200,76283271000,182800,182800,182800,182800,0
20231024,180100,76283271000,182800,182800,182800,182800,0
20231024,180000,76283271000,182800,182800,182800,182800,0
20231024,175900,76283271000,182800,182800,182800,182800,0
20231024,175800,76283271000,182800,182800,182800,182800,0
20231024,175700,76283271000,182800,182800,182800,182800,0
20231024,175600,76283271000,182800,182800,182800,182800,0
20231024,175500,76283271000,182800,182800,182800,182800,0
20231024,175400,76283271000,182800,182800,182800,182800,0
20231024,175300,76283271000,182800,182800,182800,182800,0
20231024,175200,76283271000,182800,182800,182800,182800,0
20231024,175100,76283271000,182800,182800,182800,182800,0
20231024,175000,76283271000,182800,182800,182800,182800,0
20231024,174900,76283271000,182800,182800,182800,182800,0
20231024,174800,76283271000,182800,182800,182800,182800,0
20231024,174700,76283271000,182800,182800,182800,182800,0
20231024,174600,76283271000,182800,182800,182800,182800,0
20231024,174500,76283271000,182800,182800,182800,182800,0
20231024,174400,76283271000,182800,182800,182800,182800,0
20231024,174300,76283271000,182800,182800,182800,182800,0
20231024,174200,76283271000,182800,182800,182800,182800,40930
20231024,174100,76283271000,182800,182800,182800,182800,0
20231024,174000,76283271000,182800,182800,182800,182800,0
20231024,173900,76283271000,182800,182800,182800,182800,0
20231024,173800,76283271000,182800,182800,182800,182800,0
20231024,173700,76283271000,182800,182800,182800,182800,0
20231024,173600,76283271000,182800,182800,182800,182800,0
20231024,173500,76283271000,182800,182800,182800,182800,0
20231024,173400,76283271000,182800,182800,182800,182800,0
20231024,173300,76283271000,182800,182800,182800,182800,0
20231024,173200,76283271000,182800,182800,182800,182800,0
20231024,173100,76283271000,182800,182800,182800,182800,0
20231024,173000,76283271000,182800,182800,182800,182800,0
20231024,172900,76283271000,182800,182800,182800,182800,0
20231024,172800,76283271000,182800,182800,182800,182800,0
20231024,172700,76283271000,182800,182800,182800,182800,0
20231024,172600,76283271000,182800,182800,182800,182800,0
20231024,172500,76283271000,182800,182800,182800,182800,0
20231024,172400,76283271000,182800,182800,182800,182800,0
20231024,172300,76283271000,182800,182800,182800,182800,0
20231024,172200,76283271000,182800,182800,182800,182800,0
20231024,172100,76283271000,182800,182800,182800,182800,0
20231024,172000,76283271000,182800,182800,182800,182800,0
20231024,171900,76283271000,182800,182800,182800,182800,0
20231024,171800,76283271000,182800,182800,182800,182800,0
20231024,171700,76283271000,182800,182800,182800,182800,0
20231024,171600,76283271000,182800,182800,182800,182800,0
20231024,171500,76283271000,182800,182800,182800,182800,0
20231024,171400,76283271000,182800,182800,182800,182800,0
20231024,171300,76283271000,182800,182800,182800,182800,0
20231024,171200,76283271000,182800,182800,182800,182800,40930
20231024,171100,76283271000,182800,182800,182800,182800,0
20231024,171000,76283271000,182800,182800,182800,182800,0
20231024,170900,76283271000,182800,182800,182800,182800,0
20231024,170800,76283271000,182800,182800,182800,182800,0
20231024,170700,76283271000,182800,182800,182800,182800,0
20231024,170600,76283271000,182800,182800,182800,182800,0
20231024,170500,76283271000,182800,182800,182800,182800,0
20231024,170400,76283271000,182800,182800,182800,182800,0
20231024,170300,76283271000,182800,182800,182800,182800,0
20231024,170200,76283271000,182800,182800,182800,182800,0
20231024,170100,76283271000,182800,182800,182800,182800,0
20231024,170000,76283271000,182800,182800,182800,182800,0
20231024,165900,76283271000,182800,182800,182800,182800,0
20231024,165800,76283271000,182800,182800,182800,182800,0
20231024,165700,76283271000,182800,182800,182800,182800,0
20231024,165600,76283271000,182800,182800,182800,182800,0
20231024,165500,76283271000,182800,182800,182800,182800,0
20231024,165400,76283271000,182800,182800,182800,182800,0
20231024,165300,76283271000,182800,182800,182800,182800,0
20231024,165200,76283271000,182800,182800,182800,182800,0
20231024,165100,76283271000,182800,182800,182800,182800,0
20231024,165000,76283271000,182800,182800,182800,182800,0
20231024,164900,76283271000,182800,182800,182800,182800,0
20231024,164800,76283271000,182800,182800,182800,182800,0
20231024,164700,76283271000,182800,182800,182800,182800,0
20231024,164600,76283271000,182800,182800,182800,182800,0
20231024,164500,76283271000,182800,182800,182800,182800,0
20231024,164400,76283271000,182800,182800,182800,182800,0
20231024,164300,76283271000,182800,182800,182800,182800,0
20231024,164200,76283271000,182800,182800,182800,182800,40930
20231024,164100,76283271000,182800,182800,182800,182800,0
20231024,164000,76283271000,182800,182800,182800,182800,0
20231024,163900,76283271000,182800,182800,182800,182800,0
20231024,163800,76283271000,182800,182800,182800,182800,0
20231024,163700,76283271000,182800,182800,182800,182800,0
20231024,163600,76283271000,182800,182800,182800,182800,0
20231024,163500,76283271000,182800,182800,182800,182800,0
20231024,163400,76283271000,182800,182800,182800,182800,0
20231024,163300,76283271000,182800,182800,182800,182800,0
20231024,163200,76283271000,182800,182800,182800,182800,0
20231024,163100,76283271000,182800,182800,182800,182800,0
20231024,163000,76283271000,182800,182800,182800,182800,0
20231024,162900,76283271000,182800,182800,182800,182800,0
20231024,162800,76283271000,182800,182800,182800,182800,0
20231024,162700,76283271000,182800,182800,182800,182800,0
20231024,162600,76283271000,182800,182800,182800,182800,0
20231024,162500,76283271000,182800,182800,182800,182800,0
20231024,162400,76283271000,182800,182800,182800,182800,0
20231024,162300,76283271000,182800,182800,182800,182800,0
20231024,162200,76283271000,182800,182800,182800,182800,0
20231024,162100,76283271000,182800,182800,182800,182800,0
20231024,162000,76283271000,182800,182800,182800,182800,0
20231024,161900,76283271000,182800,182800,182800,182800,0
20231024,161800,76283271000,182800,182800,182800,182800,0
20231024,161700,76283271000,182800,182800,182800,182800,0
20231024,161600,76283271000,182800,182800,182800,182800,0
20231024,161500,76283271000,182800,182800,182800,182800,0
20231024,161400,76283271000,182800,182800,182800,182800,0
20231024,161300,76283271000,182800,182800,182800,182800,0
20231024,161200,76283271000,182800,182800,182800,182800,40930
20231024,161100,76283271000,182800,182800,182800,182800,0
20231024,161000,76283271000,182800,182800,182800,182800,0
20231024,160900,76283271000,182800,182800,182800,182800,0
20231024,160800,76283271000,182800,182800,182800,182800,0
20231024,160700,76283271000,182800,182800,182800,182800,0
20231024,160600,76283271000,182800,182800,182800,182800,0
20231024,160500,76283271000,182800,182800,182800,182800,0
20231024,160400,76283271000,182800,182800,182800,182800,0
20231024,160300,76283271000,182800,182800,182800,182800,0
20231024,160200,76283271000,182800,182800,182800,182800,0
20231024,160100,76283271000,182800,182800,182800,182800,0
20231024,160000,76283271000,182800,182800,182800,182800,0
20231024,155900,76283271000,182800,182800,182800,182800,0
20231024,155800,76283271000,182800,182800,182800,182800,0
20231024,155700,76283271000,182800,182800,182800,182800,0
20231024,155600,76283271000,182800,182800,182800,182800,0
20231024,155500,76283271000,182800,182800,182800,182800,0
20231024,155400,76283271000,182800,182800,182800,182800,0
20231024,155300,76283271000,182800,182800,182800,182800,0
20231024,155200,76283271000,182800,182800,182800,182800,0
20231024,155100,76283271000,182800,182800,182800,182800,0
20231024,155000,76283271000,182800,182800,182800,182800,0
20231024,154900,76283271000,182800,182800,182800,182800,0
20231024,154800,76283271000,182800,182800,182800,182800,0
20231024,154700,76283271000,182800,182800,182800,182800,0
20231024,154600,76283271000,182800,182800,182800,182800,0
20231024,154500,76283271000,182800,182800,182800,182800,0
20231024,154400,76283271000,182800,182800,182800,182800,0
20231024,154300,76283271000,182800,182800,182800,182800,0
20231024,154200,76283271000,182800,182800,182800,182800,40930
20231024,154100,76283271000,182800,182800,182800,182800,0
20231024,154000,76283271000,182800,182800,182800,182800,0
20231024,153900,76283271000,182800,182800,182800,182800,0
20231024,153800,76283271000,182800,182800,182800,182800,0
20231024,153700,76283271000,182800,182800,182800,182800,0
20231024,153600,76283271000,182800,182800,182800,182800,0
20231024,153500,76283271000,182800,182800,182800,182800,0
20231024,153400,76283271000,182800,182800,182800,182800,0
20231024,153300,76283271000,182800,182800,182800,182800,0
20231024,153200,76283271000,182800,182800,182800,182800,0
20231024,153100,76283271000,182800,182800,182800,182800,0
20231024,153000,76283271000,182800,182800,182800,182800,40930
20231024,152900,68801267000,183100,183100,183100,183100,0
20231024,152800,68801267000,183100,183100,183100,183100,0
20231024,152700,68801267000,183100,183100,183100,183100,0
20231024,152600,68801267000,183100,183100,183100,183100,0
20231024,152500,68801267000,183100,183100,183100,183100,0
20231024,152400,68801267000,183100,183100,183100,183100,0
20231024,152300,68801267000,183100,183100,183100,183100,0
20231024,152200,68801267000,183100,183100,183100,183100,0
20231024,152100,68801267000,183100,183100,183100,183100,0
20231024,152000,68801267000,183100,183100,183100,183100,0
20231024,151900,68801267000,183100,183100,183200,183000,2232
20231024,151800,68392647700,183000,183000,183100,183000,1529
20231024,151700,68112771300,183000,183200,183200,183000,3587
20231024,151600,67456006500,183100,183100,183200,183100,1093
20231024,151500,67255845400,183200,183100,183200,183100,753
20231024,151400,67117950900,183200,183200,183200,183100,621
20231024,151300,67004206600,183200,183100,183200,183100,759
20231024,151200,66865210600,183200,183200,183200,183100,801
20231024,151100,66718488600,183200,183200,183300,183100,3117
20231024,151000,66147471700,183200,183200,183200,183100,1023
20231024,150900,65960091500,183200,183100,183200,183100,707
20231024,150800,65830609400,183200,183200,183200,183100,389
20231024,150700,65759365000,183200,183100,183200,183100,644
20231024,150600,65641401100,183200,183200,183300,183100,568
20231024,150500,65537362300,183200,183300,183300,183200,474
20231024,150400,65450510400,183200,183200,183300,183100,1400
20231024,150300,65193948300,183200,183000,183200,183000,1246
20231024,150200,64965825300,183000,183000,183100,182900,1485
20231024,150100,64694078800,183000,183000,183000,182900,1784
20231024,150000,64367630100,183000,183000,183000,182900,2356
20231024,145900,63936543300,183000,182900,183000,182900,828
20231024,145800,63785080600,183000,183000,183000,182900,334
20231024,145700,63723984100,183000,183000,183100,182900,1922
20231024,145600,63372266000,183100,183100,183100,183000,1937
20231024,145500,63017762400,183100,183000,183100,183000,402
20231024,145400,62944173400,183000,183100,183100,183000,515
20231024,145300,62849899900,183000,183100,183100,183000,555
20231024,145200,62748298800,183100,183100,183100,183000,268
20231024,145100,62699244300,183100,183000,183100,183000,751
20231024,145000,62561763300,183100,183000,183100,183000,327
20231024,144900,62501906500,183100,183100,183200,183000,1007
20231024,144800,62317537000,183100,183000,183200,183000,1022
20231024,144700,62130396900,183100,183100,183100,183000,414
20231024,144600,62054617500,183100,183100,183200,183000,1768
20231024,144500,61730882700,183100,183100,183100,183000,627
20231024,144400,61616100300,183100,183100,183200,183000,638
20231024,144300,61499292100,183100,183200,183200,183100,284
20231024,144200,61447287200,183200,183000,183200,183000,866
20231024,144100,61288715500,183100,183000,183100,182900,715
20231024,144000,61157865600,183000,183000,183000,182900,819
20231024,143900,61008011200,183000,182900,183000,182900,602
20231024,143800,60897853300,183000,183000,183000,182900,596
20231024,143700,60788806200,183000,182900,183000,182900,609
20231024,143600,60677372100,183000,183000,183100,182900,1277
20231024,143500,60443639200,183000,183100,183100,183000,1702
20231024,143400,60132135800,183100,183000,183100,182900,2322
20231024,143300,59707214000,183000,183000,183100,182900,1319
20231024,143200,59465874600,183100,183000,183100,183000,372
20231024,143100,59397788600,183000,183000,183100,183000,242
20231024,143000,59353489100,183000,183000,183100,182900,1023
20231024,142900,59166283200,183000,183000,183000,182900,3683
20231024,142800,58492619700,182900,182900,183000,182900,295
20231024,142700,58438645200,182900,183100,183100,182900,556
20231024,142600,58336908500,183000,183000,183100,182900,637
20231024,142500,58220354500,183000,182800,183100,182800,1177
20231024,142400,58005032700,182900,182800,182900,182700,1849
20231024,142300,57666978000,182800,183100,183100,182700,3101
20231024,142200,57099872700,183000,183000,183000,182900,967
20231024,142100,56922922800,183000,182800,183000,182800,2042
20231024,142000,56549385900,182800,182900,182900,182800,274
20231024,141900,56499285200,182900,182900,183000,182800,641
20231024,141800,56382043500,182900,183000,183100,182800,633
20231024,141700,56266225600,183000,182800,183000,182800,1134
20231024,141600,56058816900,182900,182800,182900,182800,569
20231024,141500,55954799400,182900,182900,183000,182800,595
20231024,141400,55845982800,183000,182900,183000,182800,1251
20231024,141300,55617155400,182900,182900,182900,182700,317
20231024,141200,55559203000,182800,182900,182900,182800,1247
20231024,141100,55331210400,182800,182900,182900,182800,892
20231024,141000,55168075400,182800,182700,182900,182700,2293
20231024,140900,54748930300,182800,182800,182800,182700,1212
20231024,140800,54527488000,182700,182700,182800,182700,500
20231024,140700,54436117800,182700,182700,182800,182700,698
20231024,140600,54308581800,182700,182700,182800,182700,343
20231024,140500,54245903300,182800,182800,182800,182700,269
20231024,140400,54196737100,182700,182800,182900,182700,338
20231024,140300,54134961600,182800,182600,182900,182600,738
20231024,140200,54000105400,182700,182700,182700,182600,449
20231024,140100,53918097000,182700,182500,182700,182400,1718
20231024,140000,53604434400,182500,182400,182500,182400,1168
20231024,135900,53391291900,182400,182500,182600,182400,1184
20231024,135800,53175210600,182500,182700,182700,182500,251
20231024,135700,53129391000,182600,182800,182800,182600,857
20231024,135600,52972822500,182800,182900,182900,182700,572
20231024,135500,52868251400,182800,182900,183000,182800,292
20231024,135400,52814851500,182900,182800,183000,182700,668
20231024,135300,52692720500,182800,182800,183000,182700,1901
20231024,135200,52345101300,182800,182600,182800,182600,522
20231024,135100,52249705300,182700,182400,182800,182400,3220
20231024,135000,51661747000,182400,182500,182500,182400,602
20231024,134900,51551920000,182500,182400,182500,182400,512
20231024,134800,51458508700,182400,182500,182500,182400,386
20231024,134700,51388092400,182400,182400,182500,182400,962
20231024,134600,51212544300,182400,182400,182500,182400,391
20231024,134500,51141222600,182500,182300,182500,182300,1014
20231024,134400,50956279100,182300,182400,182400,182300,570
20231024,134300,50852339300,182400,182500,182500,182400,746
20231024,134200,50716261000,182400,182500,182600,182400,978
20231024,134100,50537767500,182500,182500,182500,182400,1520
20231024,134000,50260385800,182500,182400,182500,182400,193
20231024,133900,50225173700,182400,182200,182500,182200,1013
20231024,133800,50040494800,182200,182300,182300,182200,1874
20231024,133700,49698905600,182300,182200,182300,182200,250
20231024,133600,49653340100,182300,182300,182300,182200,330
20231024,133500,49593200800,182200,182300,182300,182200,194
20231024,133400,49557846700,182300,182300,182300,182200,323
20231024,133300,49498982300,182200,182200,182300,182200,171
20231024,133200,49467819700,182300,182100,182300,182100,2573
20231024,133100,48999005100,182100,182100,182200,182100,666
20231024,133000,48877680400,182200,182200,182200,182100,426
20231024,132900,48800098900,182100,182100,182200,182000,1039
20231024,132800,48610896700,182100,182200,182200,182100,274
20231024,132700,48560999000,182100,182200,182200,182100,166
20231024,132600,48530768000,182100,182300,182300,182100,439
20231024,132500,48450779200,182200,182500,182500,182200,716
20231024,132400,48320256200,182500,182500,182500,182400,300
20231024,132300,48265530500,182400,182400,182500,182400,164
20231024,132200,48235612800,182400,182200,182500,182200,533
20231024,132100,48138404200,182400,182500,182600,182200,661
20231024,132000,48017806900,182500,182400,182800,182400,1051
20231024,131900,47825878900,182600,182000,182700,182000,6029
20231024,131800,46727490500,182100,182100,182100,182000,882
20231024,131700,46566947600,182000,182000,182100,182000,352
20231024,131600,46502871800,182000,182100,182100,182000,513
20231024,131500,46409498900,182000,182000,182100,182000,291
20231024,131400,46356521800,182000,182000,182100,182000,436
20231024,131300,46277165900,182100,182000,182100,182000,369
20231024,131200,46209987100,182000,182000,182100,182000,208
20231024,131100,46172126400,182100,182100,182100,182000,431
20231024,131000,46093674800,182100,182100,182100,182000,1032
20231024,130900,45905757900,182000,182100,182100,182000,337
20231024,130800,45844414600,182100,182200,182200,182000,3235
20231024,130700,45255476000,182100,182100,182200,182100,464
20231024,130600,45170957400,182100,182100,182200,182100,786
20231024,130500,45027823100,182100,182200,182200,182100,270
20231024,130400,44978649800,182100,182200,182200,182100,373
20231024,130300,44910708500,182100,182200,182200,182100,365
20231024,130200,44844225900,182100,182100,182200,182100,350
20231024,130100,44780480100,182100,182200,182300,182100,2651
20231024,130000,44297505800,182200,182300,182300,182200,139
20231024,125900,44272176500,182300,182300,182400,182200,901
20231024,125800,44107931700,182400,182300,182400,182300,186
20231024,125700,44074020300,182400,182300,182400,182300,193
20231024,125600,44038819400,182300,182300,182400,182300,83
20231024,125500,44023685200,182400,182400,182400,182300,124
20231024,125400,44001070600,182400,182400,182400,182300,172
20231024,125300,43969701700,182400,182300,182400,182300,161
20231024,125200,43940348300,182300,182400,182400,182200,1848
20231024,125100,43603462200,182300,182400,182400,182300,170
20231024,125000,43572460600,182400,182400,182400,182300,319
20231024,124900,43514280100,182400,182400,182400,182300,190
20231024,124800,43479628200,182300,182300,182400,182200,571
20231024,124700,43375535700,182300,182300,182400,182200,1039
20231024,124600,43186116700,182300,182400,182400,182300,214
20231024,124500,43147098900,182400,182200,182400,182200,2163
20231024,124400,42752875200,182200,182200,182200,182100,166
20231024,124300,42722633100,182200,182200,182200,182100,147
20231024,124200,42695854300,182100,182200,182200,182100,189
20231024,124100,42661421600,182100,182100,182200,182100,294
20231024,124000,42607863000,182100,182200,182200,182100,480
20231024,123900,42520417700,182100,182200,182200,182100,167
20231024,123800,42489995800,182200,182200,182200,182100,529
20231024,123700,42393615200,182200,182200,182200,182100,142
20231024,123600,42367745500,182200,182200,182200,182100,149
20231024,123500,42340599700,182100,182200,182200,182100,539
20231024,123400,42242398000,182200,182400,182500,182100,1773
20231024,123300,41919168800,182400,182500,182500,182400,201
20231024,123200,41882489900,182500,182500,182500,182400,147
20231024,123100,41855668700,182500,182400,182500,182400,190
20231024,123000,41821005900,182400,182200,182400,182100,429
20231024,122900,41742816400,182200,182100,182200,182100,2310
20231024,122800,41322138400,182100,182100,182100,182000,202
20231024,122700,41285361500,182100,182200,182200,182000,601
20231024,122600,41175916700,182200,182100,182200,182100,886
20231024,122500,41014570200,182100,182300,182300,182100,1455
20231024,122400,40749469000,182300,182300,182300,182200,419
20231024,122300,40673088200,182300,182300,182400,182300,614
20231024,122200,40561149100,182300,182300,182300,182200,492
20231024,122100,40471460900,182300,182300,182300,182200,478
20231024,122000,40384324900,182300,182200,182400,182200,450
20231024,121900,40302287800,182200,182400,182500,182200,590
20231024,121800,40194688300,182500,182100,182500,182100,1531
20231024,121700,39915791000,182100,182100,182100,182000,259
20231024,121600,39868629800,182100,182100,182100,182000,621
20231024,121500,39755554700,182100,182000,182100,182000,1138
20231024,121400,39548432900,181900,182300,182300,181900,4117
20231024,121300,38799002800,182400,182400,182500,182300,491
20231024,121200,38709469400,182400,182600,182600,182400,979
20231024,121100,38530819500,182600,182600,182600,182500,502
20231024,121000,38439195000,182600,183100,183100,182500,4855
20231024,120900,37551429700,183000,183200,183300,183000,777
20231024,120800,37409122600,183300,183400,183400,183200,1265
20231024,120700,37177192400,183400,183400,183500,183400,207
20231024,120600,37139221200,183400,183400,183500,183400,91
20231024,120500,37122528300,183500,183400,183500,183400,210
20231024,120400,37083998700,183400,183500,183500,183400,346
20231024,120300,37020521000,183500,183600,183600,183500,147
20231024,120200,36993538800,183600,183500,183600,183500,1049
20231024,120100,36801035000,183400,183400,183500,183400,108
20231024,120000,36781220500,183400,183400,183500,183400,81
20231024,115900,36766361100,183500,183400,183500,183400,63
20231024,115800,36754802600,183500,183700,183700,183500,353
20231024,115700,36690007800,183700,183500,183700,183500,556
20231024,115600,36587925000,183500,183600,183600,183500,149
20231024,115500,36560572000,183600,183500,183600,183500,79
20231024,115400,36546071000,183500,183500,183600,183400,588
20231024,115300,36438161600,183500,183500,183500,183400,237
20231024,115200,36394675100,183500,183500,183500,183300,2352
20231024,115100,35963241400,183500,183700,183700,183500,1097
20231024,115000,35761841300,183700,183600,183700,183600,155
20231024,114900,35733371000,183600,183600,183800,183600,1065
20231024,114800,35537731300,183700,183700,183700,183600,115
20231024,114700,35516609800,183600,183600,183700,183600,337
20231024,114600,35454711400,183600,183600,183700,183600,187
20231024,114500,35420365700,183700,183700,183700,183600,147
20231024,114400,35393371400,183600,183800,183800,183500,673
20231024,114300,35269784900,183700,183700,183800,183600,531
20231024,114200,35172240500,183700,183700,183700,183600,102
20231024,114100,35153509100,183700,183700,183800,183700,1136
20231024,114000,34944796800,183700,183700,183800,183600,273
20231024,113900,34894648300,183700,183600,183700,183600,349
20231024,113800,34830541400,183600,183600,183800,183500,735
20231024,113700,34695554900,183600,183600,183800,183500,645
20231024,113600,34577119600,183600,183400,183600,183300,1101
20231024,113500,34375113100,183400,183300,183400,183300,340
20231024,113400,34312767200,183300,183300,183400,183200,432
20231024,113300,34233554500,183300,183400,183500,183300,905
20231024,113200,34067598500,183400,183300,183500,183300,697
20231024,113100,33939764100,183300,183300,183400,183200,484
20231024,113000,33851050400,183300,183100,183400,183100,1532
20231024,112900,33570274500,183000,183100,183200,183000,914
20231024,112800,33402873100,183100,182900,183100,182900,576
20231024,112700,33297450000,182900,182800,183100,182800,1159
20231024,112600,33085412300,182800,182800,182800,182700,499
20231024,112500,32994196400,182700,182800,182900,182700,176
20231024,112400,32962029000,182800,182900,183000,182700,896
20231024,112300,32798209400,182900,183100,183200,182900,1022
20231024,112200,32611155400,183000,183000,183200,182900,1888
20231024,112100,32265527300,182900,182900,183000,182800,1164
20231024,112000,32052633000,182900,182900,182900,182800,313
20231024,111900,31995392800,182900,183000,183000,182800,944
20231024,111800,31822691100,183000,182800,183100,182800,1519
20231024,111700,31544747900,182900,182800,183000,182800,942
20231024,111600,31372496000,182800,182700,182800,182700,129
20231024,111500,31348918700,182700,182500,182800,182400,1746
20231024,111400,31030133600,182500,182500,182500,182400,68
20231024,111300,31017726900,182500,182400,182500,182400,398
20231024,111200,30945101300,182500,182400,182500,182400,483
20231024,111100,30856971200,182400,182200,182500,182200,802
20231024,111000,30710740600,182200,182100,182200,182000,1363
20231024,110900,30462520700,182100,182000,182100,182000,134
20231024,110800,30438128100,182100,182000,182100,182000,173
20231024,110700,30406627400,182100,182100,182100,182000,154
20231024,110600,30378590300,182100,181900,182200,181900,865
20231024,110500,30221133900,181900,181900,181900,181800,882
20231024,110400,30060701900,181900,181900,181900,181800,1466
20231024,110300,29794049600,181900,182000,182000,181800,2079
20231024,110200,29415897500,182000,182000,182100,181900,1872
20231024,110100,29075191900,182000,182000,182100,182000,710
20231024,110000,28945964800,182100,182200,182300,182000,1221
20231024,105900,28723546500,182200,182200,182300,182200,523
20231024,105800,28628221700,182300,182300,182300,182200,381
20231024,105700,28558768400,182300,182200,182300,182200,92
20231024,105600,28542003100,182200,182300,182300,182000,557
20231024,105500,28440542600,182300,181900,182300,181800,2348
20231024,105400,28013337700,181800,181900,181900,181800,176
20231024,105300,27981331200,181900,181900,182000,181900,678
20231024,105200,27857998300,182000,181900,182000,181900,1045
20231024,105100,27667910500,181900,181900,181900,181800,870
20231024,105000,27509674400,182000,182000,182000,181900,1179
20231024,104900,27295198400,182000,181900,182000,181900,585
20231024,104800,27188753400,181900,181900,182000,181800,1825
20231024,104700,26856784100,181900,182000,182000,181800,1160
20231024,104600,26645781500,182000,181800,182000,181800,1975
20231024,104500,26286506400,181800,181600,181900,181600,1904
20231024,104400,25940471900,181600,181800,181800,181400,5739
20231024,104300,24898503800,181800,181700,181800,181700,349
20231024,104200,24835063900,181800,181900,181900,181700,356
20231024,104100,24770348500,181900,182200,182200,181600,6431
20231024,104000,23600004800,182100,182200,182300,182100,2216
20231024,103900,23196260800,182200,182100,182200,182100,386
20231024,103800,23125953500,182200,182200,182200,182100,680
20231024,103700,23002090600,182100,182200,182300,182100,864
20231024,103600,22844693500,182300,182200,182300,182200,1133
20231024,103500,22638203400,182300,182200,182300,182200,434
20231024,103400,22559125200,182200,182200,182300,182100,1121
20231024,103300,22354884100,182300,182600,182600,182200,3512
20231024,103200,21714276900,182600,182800,182800,182500,2009
20231024,103100,21347357100,182800,182800,182800,182700,424
20231024,103000,21269881500,182800,182800,182800,182700,2054
20231024,102900,20894461500,182800,183100,183100,182700,3820
20231024,102800,20195614100,183100,183100,183200,183000,1003
20231024,102700,20011992800,183100,183200,183300,183100,10587
20231024,102600,18072685200,183200,183200,183300,183200,1849
20231024,102500,17733925500,183300,183300,183300,183200,1145
20231024,102400,17524052500,183300,183300,183400,183200,1176
20231024,102300,17308500000,183400,183500,183500,183300,387
20231024,102200,17237528900,183400,183500,183600,183400,1455
20231024,102100,16970559600,183500,183600,183600,183500,1750
20231024,102000,16649426900,183600,183600,183600,183500,357
20231024,101900,16583893200,183600,183700,183700,183500,1066
20231024,101800,16388179900,183700,183600,183700,183500,2130
20231024,101700,15997101700,183500,183600,183600,183500,199
20231024,101600,15960573100,183600,183700,183700,183500,3108
20231024,101500,15389828700,183800,183900,183900,183700,740
20231024,101400,15253824300,183800,183900,183900,183800,264
20231024,101300,15205296000,183900,183900,184000,183800,673
20231024,101200,15081545000,183900,184000,184100,183900,625
20231024,101100,14966594800,184000,184100,184100,184000,2404
20231024,101000,14524249700,184100,184100,184100,184000,808
20231024,100900,14375566900,184100,184300,184300,184000,2541
20231024,100800,13907694200,184300,184300,184300,184200,298
20231024,100700,13852791600,184400,184500,184500,184300,1184
20231024,100600,13634524200,184500,184400,184500,184400,509
20231024,100500,13540658900,184500,184700,184700,184400,844
20231024,100400,13384936400,184600,184700,184700,184600,211
20231024,100300,13345979900,184600,184700,184700,184600,228
20231024,100200,13303887200,184600,184700,184900,184600,1666
20231024,100100,12996124200,184600,184700,184700,184600,143
20231024,100000,12969716900,184600,184700,184700,184600,114
20231024,095900,12948666700,184700,184600,184700,184600,343
20231024,095800,12885323700,184700,184700,184700,184600,92
20231024,095700,12868333400,184700,184600,184700,184500,1388
20231024,095600,12612109200,184600,184600,184600,184500,490
20231024,095500,12521659500,184600,184500,184600,184500,231
20231024,095400,12479023000,184500,184600,184700,184500,543
20231024,095300,12378800500,184600,184700,184700,184600,137
20231024,095200,12353502800,184600,184700,184700,184600,123
20231024,095100,12330786700,184500,184500,184700,184500,829
20231024,095000,12177774000,184500,184700,184700,184500,264
20231024,094900,12129043100,184700,184500,184800,184500,2284
20231024,094800,11707321700,184600,184700,184700,184500,568
20231024,094700,11602460400,184700,185000,185000,184700,654
20231024,094600,11481598900,185000,184800,185100,184800,995
20231024,094500,11297548400,184900,184700,184900,184600,794
20231024,094400,11150834700,184700,184800,184800,184600,304
20231024,094300,11094680000,184800,185000,185100,184700,741
20231024,094200,10957693700,185100,185000,185200,185000,570
20231024,094100,10852199700,185100,185000,185100,184900,835
20231024,094000,10697715800,185000,185000,185000,184900,372
20231024,093900,10628911100,185000,184900,185000,184900,316
20231024,093800,10570467400,184900,184800,185100,184700,742
20231024,093700,10433291500,184800,184700,184800,184600,1204
20231024,093600,10210946700,184800,184800,184800,184700,199
20231024,093500,10174173100,184800,184900,184900,184700,773
20231024,093400,10031294500,185000,185000,185100,185000,490
20231024,093300,9940632600,185100,185000,185100,184800,800
20231024,093200,9792674900,185000,185000,185100,185000,583
20231024,093100,9684800100,185100,185100,185100,185000,270
20231024,093000,9634825600,185100,185300,185300,185100,979
20231024,092900,9453477900,185300,185100,185300,184700,1701
20231024,092800,9138913900,185100,185100,185100,185000,823
20231024,092700,8986636200,185100,184800,185100,184800,762
20231024,092600,8845687900,184700,184600,184800,184500,899
20231024,092500,8679704700,184600,184500,184600,184400,766
20231024,092400,8538392900,184500,184600,184700,184500,525
20231024,092300,8441478500,184700,184700,184700,184600,264
20231024,092200,8392736000,184700,184300,184700,184300,2475
20231024,092100,7936094500,184300,184000,184300,184000,1368
20231024,092000,7684224000,184100,184000,184100,184000,1812
20231024,091900,7350778700,184100,184200,184200,184000,1197
20231024,091800,7130432200,184100,184200,184200,184100,752
20231024,091700,6991964600,184100,184400,184400,184100,1702
20231024,091600,6678513000,184300,184500,184500,184300,1875
20231024,091500,6332866300,184500,184500,184500,184400,721
20231024,091400,6199883200,184500,184400,184500,184300,1128
20231024,091300,5991867700,184400,184300,184400,184300,399
20231024,091200,5918326400,184300,184500,184500,184300,904
20231024,091100,5751642700,184500,184400,184500,184300,1322
20231024,091000,5507884300,184400,184400,184500,184300,684
20231024,090900,5381783800,184500,184700,184700,184400,5605
20231024,090800,4347073200,184700,185000,185000,184600,1311
20231024,090700,4104846100,184900,184700,185100,184600,1675
20231024,090600,3795159400,184700,185100,185100,184600,1399
20231024,090500,3536637400,185100,185000,186100,184900,2414
20231024,090400,3089323300,185000,184800,185100,184800,1182
20231024,090300,2870727400,184800,184900,184900,184700,427
20231024,090200,2791806600,184900,184700,185100,184200,5591
20231024,090100,1760135500,184700,185100,185100,184600,3211
20231024,090000,1166315900,185300,186900,187000,185000,6260