KissMeData/007540/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184600,366468100,47150,47150,47150,47150,86
20231024,184500,366468100,47150,47150,47150,47150,0
20231024,184400,366468100,47150,47150,47150,47150,0
20231024,184300,366468100,47150,47150,47150,47150,0
20231024,184200,366468100,47150,47150,47150,47150,0
20231024,184100,366468100,47150,47150,47150,47150,0
20231024,184000,366468100,47150,47150,47150,47150,0
20231024,183900,366468100,47150,47150,47150,47150,0
20231024,183800,366468100,47150,47150,47150,47150,0
20231024,183700,366468100,47150,47150,47150,47150,0
20231024,183600,366468100,47150,47150,47150,47150,0
20231024,183500,366468100,47150,47150,47150,47150,0
20231024,183400,366468100,47150,47150,47150,47150,0
20231024,183300,366468100,47150,47150,47150,47150,0
20231024,183200,366468100,47150,47150,47150,47150,0
20231024,183100,366468100,47150,47150,47150,47150,0
20231024,183000,366468100,47150,47150,47150,47150,0
20231024,182900,366468100,47150,47150,47150,47150,0
20231024,182800,366468100,47150,47150,47150,47150,0
20231024,182700,366468100,47150,47150,47150,47150,0
20231024,182600,366468100,47150,47150,47150,47150,0
20231024,182500,366468100,47150,47150,47150,47150,0
20231024,182400,366468100,47150,47150,47150,47150,0
20231024,182300,366468100,47150,47150,47150,47150,0
20231024,182200,366468100,47150,47150,47150,47150,0
20231024,182100,366468100,47150,47150,47150,47150,0
20231024,182000,366468100,47150,47150,47150,47150,0
20231024,181900,366468100,47150,47150,47150,47150,0
20231024,181800,366468100,47150,47150,47150,47150,0
20231024,181700,366468100,47150,47150,47150,47150,0
20231024,181600,366468100,47150,47150,47150,47150,86
20231024,181500,366468100,47150,47150,47150,47150,0
20231024,181400,366468100,47150,47150,47150,47150,0
20231024,181300,366468100,47150,47150,47150,47150,0
20231024,181200,366468100,47150,47150,47150,47150,0
20231024,181100,366468100,47150,47150,47150,47150,0
20231024,181000,366468100,47150,47150,47150,47150,0
20231024,180900,366468100,47150,47150,47150,47150,0
20231024,180800,366468100,47150,47150,47150,47150,0
20231024,180700,366468100,47150,47150,47150,47150,0
20231024,180600,366468100,47150,47150,47150,47150,0
20231024,180500,366468100,47150,47150,47150,47150,0
20231024,180400,366468100,47150,47150,47150,47150,0
20231024,180300,366468100,47150,47150,47150,47150,0
20231024,180200,366468100,47150,47150,47150,47150,0
20231024,180100,366468100,47150,47150,47150,47150,0
20231024,180000,366468100,47150,47150,47150,47150,0
20231024,175900,366468100,47150,47150,47150,47150,0
20231024,175800,366468100,47150,47150,47150,47150,0
20231024,175700,366468100,47150,47150,47150,47150,0
20231024,175600,366468100,47150,47150,47150,47150,0
20231024,175500,366468100,47150,47150,47150,47150,0
20231024,175400,366468100,47150,47150,47150,47150,0
20231024,175300,366468100,47150,47150,47150,47150,0
20231024,175200,366468100,47150,47150,47150,47150,0
20231024,175100,366468100,47150,47150,47150,47150,0
20231024,175000,366468100,47150,47150,47150,47150,0
20231024,174900,366468100,47150,47150,47150,47150,0
20231024,174800,366468100,47150,47150,47150,47150,0
20231024,174700,366468100,47150,47150,47150,47150,0
20231024,174600,366468100,47150,47150,47150,47150,86
20231024,174500,366468100,47150,47150,47150,47150,0
20231024,174400,366468100,47150,47150,47150,47150,0
20231024,174300,366468100,47150,47150,47150,47150,0
20231024,174200,366468100,47150,47150,47150,47150,0
20231024,174100,366468100,47150,47150,47150,47150,0
20231024,174000,366468100,47150,47150,47150,47150,0
20231024,173900,366468100,47150,47150,47150,47150,0
20231024,173800,366468100,47150,47150,47150,47150,0
20231024,173700,366468100,47150,47150,47150,47150,0
20231024,173600,366468100,47150,47150,47150,47150,0
20231024,173500,366468100,47150,47150,47150,47150,0
20231024,173400,366468100,47150,47150,47150,47150,0
20231024,173300,366468100,47150,47150,47150,47150,0
20231024,173200,366468100,47150,47150,47150,47150,0
20231024,173100,366468100,47150,47150,47150,47150,0
20231024,173000,366468100,47150,47150,47150,47150,0
20231024,172900,366468100,47150,47150,47150,47150,0
20231024,172800,366468100,47150,47150,47150,47150,0
20231024,172700,366468100,47150,47150,47150,47150,0
20231024,172600,366468100,47150,47150,47150,47150,0
20231024,172500,366468100,47150,47150,47150,47150,0
20231024,172400,366468100,47150,47150,47150,47150,0
20231024,172300,366468100,47150,47150,47150,47150,0
20231024,172200,366468100,47150,47150,47150,47150,0
20231024,172100,366468100,47150,47150,47150,47150,0
20231024,172000,366468100,47150,47150,47150,47150,0
20231024,171900,366468100,47150,47150,47150,47150,0
20231024,171800,366468100,47150,47150,47150,47150,0
20231024,171700,366468100,47150,47150,47150,47150,0
20231024,171600,366468100,47150,47150,47150,47150,86
20231024,171500,366468100,47150,47150,47150,47150,0
20231024,171400,366468100,47150,47150,47150,47150,0
20231024,171300,366468100,47150,47150,47150,47150,0
20231024,171200,366468100,47150,47150,47150,47150,0
20231024,171100,366468100,47150,47150,47150,47150,0
20231024,171000,366468100,47150,47150,47150,47150,0
20231024,170900,366468100,47150,47150,47150,47150,0
20231024,170800,366468100,47150,47150,47150,47150,0
20231024,170700,366468100,47150,47150,47150,47150,0
20231024,170600,366468100,47150,47150,47150,47150,0
20231024,170500,366468100,47150,47150,47150,47150,0
20231024,170400,366468100,47150,47150,47150,47150,0
20231024,170300,366468100,47150,47150,47150,47150,0
20231024,170200,366468100,47150,47150,47150,47150,0
20231024,170100,366468100,47150,47150,47150,47150,0
20231024,170000,366468100,47150,47150,47150,47150,0
20231024,165900,366468100,47150,47150,47150,47150,0
20231024,165800,366468100,47150,47150,47150,47150,0
20231024,165700,366468100,47150,47150,47150,47150,0
20231024,165600,366468100,47150,47150,47150,47150,0
20231024,165500,366468100,47150,47150,47150,47150,0
20231024,165400,366468100,47150,47150,47150,47150,0
20231024,165300,366468100,47150,47150,47150,47150,0
20231024,165200,366468100,47150,47150,47150,47150,0
20231024,165100,366468100,47150,47150,47150,47150,0
20231024,165000,366468100,47150,47150,47150,47150,0
20231024,164900,366468100,47150,47150,47150,47150,0
20231024,164800,366468100,47150,47150,47150,47150,0
20231024,164700,366468100,47150,47150,47150,47150,0
20231024,164600,366468100,47150,47150,47150,47150,86
20231024,164500,366468100,47150,47150,47150,47150,0
20231024,164400,366468100,47150,47150,47150,47150,0
20231024,164300,366468100,47150,47150,47150,47150,0
20231024,164200,366468100,47150,47150,47150,47150,0
20231024,164100,366468100,47150,47150,47150,47150,0
20231024,164000,366468100,47150,47150,47150,47150,0
20231024,163900,366468100,47150,47150,47150,47150,0
20231024,163800,366468100,47150,47150,47150,47150,0
20231024,163700,366468100,47150,47150,47150,47150,0
20231024,163600,366468100,47150,47150,47150,47150,0
20231024,163500,366468100,47150,47150,47150,47150,0
20231024,163400,366468100,47150,47150,47150,47150,0
20231024,163300,366468100,47150,47150,47150,47150,0
20231024,163200,366468100,47150,47150,47150,47150,0
20231024,163100,366468100,47150,47150,47150,47150,0
20231024,163000,366468100,47150,47150,47150,47150,0
20231024,162900,366468100,47150,47150,47150,47150,0
20231024,162800,366468100,47150,47150,47150,47150,0
20231024,162700,366468100,47150,47150,47150,47150,0
20231024,162600,366468100,47150,47150,47150,47150,0
20231024,162500,366468100,47150,47150,47150,47150,0
20231024,162400,366468100,47150,47150,47150,47150,0
20231024,162300,366468100,47150,47150,47150,47150,0
20231024,162200,366468100,47150,47150,47150,47150,0
20231024,162100,366468100,47150,47150,47150,47150,0
20231024,162000,366468100,47150,47150,47150,47150,0
20231024,161900,366468100,47150,47150,47150,47150,0
20231024,161800,366468100,47150,47150,47150,47150,0
20231024,161700,366468100,47150,47150,47150,47150,0
20231024,161600,366468100,47150,47150,47150,47150,86
20231024,161500,366468100,47150,47150,47150,47150,0
20231024,161400,366468100,47150,47150,47150,47150,0
20231024,161300,366468100,47150,47150,47150,47150,0
20231024,161200,366468100,47150,47150,47150,47150,0
20231024,161100,366468100,47150,47150,47150,47150,0
20231024,161000,366468100,47150,47150,47150,47150,0
20231024,160900,366468100,47150,47150,47150,47150,0
20231024,160800,366468100,47150,47150,47150,47150,0
20231024,160700,366468100,47150,47150,47150,47150,0
20231024,160600,366468100,47150,47150,47150,47150,0
20231024,160500,366468100,47150,47150,47150,47150,0
20231024,160400,366468100,47150,47150,47150,47150,0
20231024,160300,366468100,47150,47150,47150,47150,0
20231024,160200,366468100,47150,47150,47150,47150,0
20231024,160100,366468100,47150,47150,47150,47150,0
20231024,160000,366468100,47150,47150,47150,47150,0
20231024,155900,366468100,47150,47150,47150,47150,0
20231024,155800,366468100,47150,47150,47150,47150,0
20231024,155700,366468100,47150,47150,47150,47150,0
20231024,155600,366468100,47150,47150,47150,47150,0
20231024,155500,366468100,47150,47150,47150,47150,0
20231024,155400,366468100,47150,47150,47150,47150,0
20231024,155300,366468100,47150,47150,47150,47150,0
20231024,155200,366468100,47150,47150,47150,47150,0
20231024,155100,366468100,47150,47150,47150,47150,0
20231024,155000,366468100,47150,47150,47150,47150,0
20231024,154900,366468100,47150,47150,47150,47150,0
20231024,154800,366468100,47150,47150,47150,47150,0
20231024,154700,366468100,47150,47150,47150,47150,0
20231024,154600,366468100,47150,47150,47150,47150,86
20231024,154500,366468100,47150,47150,47150,47150,0
20231024,154400,366468100,47150,47150,47150,47150,0
20231024,154300,366468100,47150,47150,47150,47150,0
20231024,154200,366468100,47150,47150,47150,47150,0
20231024,154100,366468100,47150,47150,47150,47150,0
20231024,154000,366468100,47150,47150,47150,47150,0
20231024,153900,366468100,47150,47150,47150,47150,0
20231024,153800,366468100,47150,47150,47150,47150,0
20231024,153700,366468100,47150,47150,47150,47150,0
20231024,153600,366468100,47150,47150,47150,47150,0
20231024,153500,366468100,47150,47150,47150,47150,0
20231024,153400,366468100,47150,47150,47150,47150,0
20231024,153300,366468100,47150,47150,47150,47150,0
20231024,153200,366468100,47150,47150,47150,47150,0
20231024,153100,366468100,47150,47150,47150,47150,0
20231024,153000,366468100,47150,47150,47150,47150,86
20231024,152900,362413200,47100,47100,47100,47100,0
20231024,152800,362413200,47100,47100,47100,47100,0
20231024,152700,362413200,47100,47100,47100,47100,0
20231024,152600,362413200,47100,47100,47100,47100,0
20231024,152500,362413200,47100,47100,47100,47100,0
20231024,152400,362413200,47100,47100,47100,47100,0
20231024,152300,362413200,47100,47100,47100,47100,0
20231024,152200,362413200,47100,47100,47100,47100,0
20231024,152100,362413200,47100,47100,47100,47100,0
20231024,152000,362413200,47100,47100,47100,47100,0
20231024,151900,362413200,47100,47100,47100,47100,2
20231024,151800,362319000,47200,47200,47200,47200,0
20231024,151700,362319000,47200,47200,47200,47200,0
20231024,151600,362319000,47200,47200,47200,47200,0
20231024,151500,362319000,47200,47200,47200,47200,0
20231024,151400,362319000,47200,47200,47200,47200,0
20231024,151300,362319000,47200,47200,47200,47200,25
20231024,151200,361139000,47200,47150,47200,47100,20
20231024,151100,360196400,46900,47000,47000,46900,30
20231024,151000,358788650,47300,46950,47300,46950,549
20231024,150900,332915000,46950,46950,46950,46950,4
20231024,150800,332727200,47100,47000,47100,47000,3
20231024,150700,332586000,47100,47100,47100,47100,0
20231024,150600,332586000,47100,47100,47100,47100,0
20231024,150500,332586000,47100,47100,47100,47100,0
20231024,150400,332586000,47100,47050,47100,47050,20
20231024,150300,331644950,47100,47100,47100,47100,0
20231024,150200,331644950,47100,47100,47100,47100,0
20231024,150100,331644950,47100,47100,47100,47100,0
20231024,150000,331644950,47100,47100,47100,47100,0
20231024,145900,331644950,47100,47100,47100,47100,0
20231024,145800,331644950,47100,47100,47100,47100,0
20231024,145700,331644950,47100,47100,47100,47100,0
20231024,145600,331644950,47100,47100,47100,47100,3
20231024,145500,331503650,47100,47100,47100,47100,0
20231024,145400,331503650,47100,47100,47100,47100,0
20231024,145300,331503650,47100,47100,47100,47100,11
20231024,145200,330985550,47000,47000,47000,47000,0
20231024,145100,330985550,47000,47000,47000,47000,1
20231024,145000,330938550,46950,46950,46950,46950,20
20231024,144900,329999550,46950,46950,46950,46950,32
20231024,144800,328497150,47000,47000,47000,47000,10
20231024,144700,328027150,47000,47000,47000,47000,0
20231024,144600,328027150,47000,47000,47000,47000,1
20231024,144500,327980150,47050,47050,47050,47050,0
20231024,144400,327980150,47050,47050,47050,47050,0
20231024,144300,327980150,47050,47050,47050,47050,1
20231024,144200,327933100,47000,47050,47050,47000,33
20231024,144100,326380550,47000,47000,47000,47000,0
20231024,144000,326380550,47000,47000,47000,47000,0
20231024,143900,326380550,47000,47000,47000,47000,0
20231024,143800,326380550,47000,47000,47000,47000,11
20231024,143700,325863550,47100,47100,47100,47100,4
20231024,143600,325675150,47100,47100,47100,47100,0
20231024,143500,325675150,47100,47100,47100,47100,0
20231024,143400,325675150,47100,47150,47150,47100,33
20231024,143300,324120500,47100,47100,47100,47100,0
20231024,143200,324120500,47100,47100,47100,47100,0
20231024,143100,324120500,47100,47100,47100,47100,1
20231024,143000,324073400,47050,47050,47050,47050,1
20231024,142900,324026350,47150,47150,47150,47150,1
20231024,142800,323979200,47150,47150,47150,47150,0
20231024,142700,323979200,47150,47000,47150,47000,208
20231024,142600,314200150,46900,46900,46900,46900,100
20231024,142500,309510150,46900,46950,46950,46900,16
20231024,142400,308759000,46950,46950,46950,46950,0
20231024,142300,308759000,46950,46950,46950,46950,0
20231024,142200,308759000,46950,46950,46950,46950,0
20231024,142100,308759000,46950,46950,46950,46950,0
20231024,142000,308759000,46950,46950,46950,46950,0
20231024,141900,308759000,46950,46900,46950,46900,54
20231024,141800,306226200,46900,46900,46900,46900,0
20231024,141700,306226200,46900,46900,46900,46900,0
20231024,141600,306226200,46900,46900,46900,46900,5
20231024,141500,305991700,46900,46900,46900,46900,0
20231024,141400,305991700,46900,46900,46900,46900,1
20231024,141300,305944800,46850,46850,46850,46850,62
20231024,141200,303040100,46900,46900,46900,46900,0
20231024,141100,303040100,46900,46900,46900,46900,0
20231024,141000,303040100,46900,46900,46900,46900,6
20231024,140900,302758700,46850,46850,46850,46850,85
20231024,140800,298776450,46800,46800,46800,46800,0
20231024,140700,298776450,46800,46800,46800,46800,36
20231024,140600,297091650,46800,46800,46800,46800,2
20231024,140500,296998050,46800,46800,46800,46800,13
20231024,140400,296389650,46800,46800,46800,46800,0
20231024,140300,296389650,46800,46800,46800,46800,0
20231024,140200,296389650,46800,46750,46800,46750,61
20231024,140100,293535500,46700,46700,46700,46700,0
20231024,140000,293535500,46700,46700,46700,46700,13
20231024,135900,292928400,46750,46750,46750,46750,0
20231024,135800,292928400,46750,46750,46750,46750,40
20231024,135700,291058400,46750,46750,46750,46750,12
20231024,135600,290497400,46800,46800,46800,46800,0
20231024,135500,290497400,46800,46800,46800,46800,29
20231024,135400,289140200,46750,46750,46750,46750,2
20231024,135300,289046700,46750,46750,46750,46750,0
20231024,135200,289046700,46750,46650,46750,46650,15
20231024,135100,288345750,46750,46750,46750,46750,3
20231024,135000,288205500,46750,46750,46750,46750,10
20231024,134900,287738000,46750,46750,46750,46750,37
20231024,134800,286008250,46700,46700,46700,46700,70
20231024,134700,282739250,46700,46700,46700,46700,0
20231024,134600,282739250,46700,46700,46700,46700,1
20231024,134500,282692550,46700,46700,46700,46700,0
20231024,134400,282692550,46700,46700,46700,46700,35
20231024,134300,281058050,46650,46650,46650,46650,0
20231024,134200,281058050,46650,46650,46650,46650,5
20231024,134100,280824800,46650,46650,46650,46650,11
20231024,134000,280311650,46650,46650,46650,46650,11
20231024,133900,279798500,46650,46600,46650,46600,46
20231024,133800,277654000,46600,46600,46600,46600,1
20231024,133700,277607400,46550,46550,46550,46550,0
20231024,133600,277607400,46550,46500,46550,46500,35
20231024,133500,275978650,46550,46550,46550,46550,0
20231024,133400,275978650,46550,46550,46550,46550,0
20231024,133300,275978650,46550,46550,46550,46550,0
20231024,133200,275978650,46550,46550,46550,46550,0
20231024,133100,275978650,46550,46550,46550,46550,0
20231024,133000,275978650,46550,46550,46550,46550,0
20231024,132900,275978650,46550,46550,46550,46550,0
20231024,132800,275978650,46550,46550,46550,46550,1
20231024,132700,275932100,46550,46550,46550,46550,9
20231024,132600,275513150,46550,46550,46550,46550,0
20231024,132500,275513150,46550,46550,46550,46550,0
20231024,132400,275513150,46550,46550,46550,46550,29
20231024,132300,274163200,46500,46350,46500,46350,131
20231024,132200,268079800,46300,46300,46300,46300,0
20231024,132100,268079800,46300,46300,46300,46300,0
20231024,132000,268079800,46300,46300,46300,46300,0
20231024,131900,268079800,46300,46300,46300,46300,0
20231024,131800,268079800,46300,46300,46300,46300,29
20231024,131700,266737100,46300,46300,46300,46300,0
20231024,131600,266737100,46300,46300,46300,46300,0
20231024,131500,266737100,46300,46300,46300,46300,4
20231024,131400,266551900,46150,46150,46150,46150,1
20231024,131300,266505750,46150,46150,46150,46150,0
20231024,131200,266505750,46150,46150,46150,46150,2
20231024,131100,266413450,46200,46200,46200,46200,0
20231024,131000,266413450,46200,46200,46200,46200,0
20231024,130900,266413450,46200,46200,46200,46200,31
20231024,130800,264981250,46200,46200,46200,46200,50
20231024,130700,262671250,46200,46200,46200,46200,0
20231024,130600,262671250,46200,46200,46200,46200,0
20231024,130500,262671250,46200,46200,46200,46200,0
20231024,130400,262671250,46200,46200,46200,46200,0
20231024,130300,262671250,46200,46200,46200,46200,1
20231024,130200,262625050,46300,46300,46300,46300,9
20231024,130100,262208350,46200,46200,46200,46200,0
20231024,130000,262208350,46200,46200,46200,46200,0
20231024,125900,262208350,46200,46200,46200,46200,1
20231024,125800,262162150,46150,46150,46150,46150,2
20231024,125700,262069850,46150,46150,46150,46150,0
20231024,125600,262069850,46150,46150,46150,46150,0
20231024,125500,262069850,46150,46150,46150,46150,1
20231024,125400,262023700,46300,46300,46300,46300,20
20231024,125300,261097700,46250,46250,46250,46250,0
20231024,125200,261097700,46250,46250,46250,46250,0
20231024,125100,261097700,46250,46250,46250,46250,0
20231024,125000,261097700,46250,46250,46250,46250,6
20231024,124900,260820200,46250,46250,46250,46250,2
20231024,124800,260727700,46250,46250,46250,46250,0
20231024,124700,260727700,46250,46250,46250,46250,0
20231024,124600,260727700,46250,46250,46250,46250,0
20231024,124500,260727700,46250,46250,46250,46250,1
20231024,124400,260681450,46150,46150,46150,46150,0
20231024,124300,260681450,46150,46150,46150,46150,18
20231024,124200,259850750,46250,46250,46250,46250,0
20231024,124100,259850750,46250,46250,46250,46250,34
20231024,124000,258278250,46250,46250,46250,46250,5
20231024,123900,258047000,46250,46250,46250,46250,32
20231024,123800,256567000,46100,46100,46100,46100,2
20231024,123700,256474800,46100,46100,46100,46100,10
20231024,123600,256013800,46050,46050,46050,46050,0
20231024,123500,256013800,46050,46050,46050,46050,0
20231024,123400,256013800,46050,46050,46050,46050,0
20231024,123300,256013800,46050,46050,46050,46050,0
20231024,123200,256013800,46050,46050,46050,46050,0
20231024,123100,256013800,46050,46050,46050,46050,0
20231024,123000,256013800,46050,46050,46050,46050,0
20231024,122900,256013800,46050,46050,46050,46050,0
20231024,122800,256013800,46050,46050,46050,46050,0
20231024,122700,256013800,46050,46050,46050,46050,0
20231024,122600,256013800,46050,46050,46050,46050,5
20231024,122500,255783550,46050,46050,46050,46050,5
20231024,122400,255553300,46050,46050,46050,46050,0
20231024,122300,255553300,46050,46100,46100,46050,22
20231024,122200,254539450,46100,46100,46100,46100,0
20231024,122100,254539450,46100,46100,46100,46100,100
20231024,122000,249929450,46100,46100,46100,46100,0
20231024,121900,249929450,46100,46100,46100,46100,30
20231024,121800,248546450,46050,46050,46050,46050,0
20231024,121700,248546450,46050,46100,46100,46050,10
20231024,121600,248085550,46100,46100,46100,46100,13
20231024,121500,247486250,46100,46100,46100,46100,6
20231024,121400,247209650,46050,46050,46050,46050,3
20231024,121300,247071500,46050,46000,46050,46000,23
20231024,121200,246013200,46000,45950,46000,45950,11
20231024,121100,245507550,45900,45900,45900,45900,0
20231024,121000,245507550,45900,45900,45900,45900,0
20231024,120900,245507550,45900,45900,45900,45900,0
20231024,120800,245507550,45900,45900,45900,45900,40
20231024,120700,243671550,45900,45900,45900,45900,0
20231024,120600,243671550,45900,45900,45900,45900,0
20231024,120500,243671550,45900,45900,45900,45900,0
20231024,120400,243671550,45900,45900,45900,45900,0
20231024,120300,243671550,45900,45900,45900,45900,0
20231024,120200,243671550,45900,45900,45900,45900,0
20231024,120100,243671550,45900,45900,45900,45900,0
20231024,120000,243671550,45900,45900,45900,45900,1
20231024,115900,243625650,45900,45900,45900,45900,0
20231024,115800,243625650,45900,45900,45900,45900,0
20231024,115700,243625650,45900,45900,45900,45900,0
20231024,115600,243625650,45900,45900,45900,45900,0
20231024,115500,243625650,45900,45900,45900,45900,3
20231024,115400,243487950,45950,45950,45950,45950,0
20231024,115300,243487950,45950,45950,45950,45950,0
20231024,115200,243487950,45950,45950,45950,45950,0
20231024,115100,243487950,45950,45950,45950,45950,0
20231024,115000,243487950,45950,45950,45950,45950,0
20231024,114900,243487950,45950,45950,45950,45950,11
20231024,114800,242982500,45950,45950,45950,45950,0
20231024,114700,242982500,45950,45950,45950,45950,0
20231024,114600,242982500,45950,45950,45950,45950,6
20231024,114500,242706800,45950,45950,45950,45950,0
20231024,114400,242706800,45950,45950,45950,45950,0
20231024,114300,242706800,45950,45950,45950,45950,0
20231024,114200,242706800,45950,45950,45950,45950,0
20231024,114100,242706800,45950,45950,45950,45950,0
20231024,114000,242706800,45950,45950,45950,45950,1
20231024,113900,242660850,45950,45900,45950,45900,3
20231024,113800,242523100,45900,45900,45900,45900,0
20231024,113700,242523100,45900,45900,45900,45900,0
20231024,113600,242523100,45900,45900,45900,45900,15
20231024,113500,241834600,45700,45700,45700,45700,0
20231024,113400,241834600,45700,45700,45700,45700,0
20231024,113300,241834600,45700,45700,45700,45700,0
20231024,113200,241834600,45700,45700,45700,45700,0
20231024,113100,241834600,45700,45700,45700,45700,0
20231024,113000,241834600,45700,45700,45700,45700,0
20231024,112900,241834600,45700,45700,45700,45700,0
20231024,112800,241834600,45700,45700,45700,45700,0
20231024,112700,241834600,45700,45700,45700,45700,0
20231024,112600,241834600,45700,45700,45700,45700,0
20231024,112500,241834600,45700,45700,45700,45700,0
20231024,112400,241834600,45700,45700,45700,45700,0
20231024,112300,241834600,45700,45700,45700,45700,0
20231024,112200,241834600,45700,45700,45700,45700,0
20231024,112100,241834600,45700,45700,45700,45700,1
20231024,112000,241788900,45650,45650,45650,45650,0
20231024,111900,241788900,45650,45650,45650,45650,0
20231024,111800,241788900,45650,45650,45650,45650,0
20231024,111700,241788900,45650,45650,45650,45650,0
20231024,111600,241788900,45650,45950,45950,45650,12
20231024,111500,241240400,45700,45700,45700,45700,1
20231024,111400,241194700,45800,45800,45800,45800,0
20231024,111300,241194700,45800,45800,45800,45800,0
20231024,111200,241194700,45800,45800,45800,45800,0
20231024,111100,241194700,45800,45800,45800,45800,0
20231024,111000,241194700,45800,45800,45800,45800,2
20231024,110900,241103100,45800,45800,45800,45800,0
20231024,110800,241103100,45800,45800,45800,45800,11
20231024,110700,240599300,46000,46000,46000,46000,0
20231024,110600,240599300,46000,46000,46000,46000,0
20231024,110500,240599300,46000,45950,46000,45950,29
20231024,110400,239266250,45650,45650,45650,45650,22
20231024,110300,238261950,45700,45750,45750,45700,18
20231024,110200,237439250,45750,45750,45750,45750,3
20231024,110100,237302000,45700,45800,45800,45700,78
20231024,110000,233736600,45750,45750,45750,45750,0
20231024,105900,233736600,45750,45750,45750,45750,0
20231024,105800,233736600,45750,45750,45750,45750,0
20231024,105700,233736600,45750,45750,45750,45750,0
20231024,105600,233736600,45750,45750,45750,45750,0
20231024,105500,233736600,45750,45750,45750,45750,1
20231024,105400,233690850,45750,45750,45750,45750,0
20231024,105300,233690850,45750,45750,45750,45750,0
20231024,105200,233690850,45750,45750,45750,45750,49
20231024,105100,231449100,45900,45900,45900,45900,6
20231024,105000,231173700,46000,46000,46000,46000,0
20231024,104900,231173700,46000,46000,46000,46000,0
20231024,104800,231173700,46000,46000,46000,46000,1
20231024,104700,231127700,46000,46000,46000,46000,0
20231024,104600,231127700,46000,46000,46000,46000,0
20231024,104500,231127700,46000,46000,46000,46000,0
20231024,104400,231127700,46000,46000,46000,46000,0
20231024,104300,231127700,46000,46000,46000,46000,0
20231024,104200,231127700,46000,46000,46000,46000,0
20231024,104100,231127700,46000,45600,46000,45600,102
20231024,104000,226471100,45600,45550,45600,45550,61
20231024,103900,223690750,45500,45500,45500,45500,0
20231024,103800,223690750,45500,45500,45500,45500,0
20231024,103700,223690750,45500,45500,45500,45500,0
20231024,103600,223690750,45500,45500,45500,45500,1
20231024,103500,223645250,45550,45550,45550,45550,1
20231024,103400,223599700,45450,45450,45450,45450,0
20231024,103300,223599700,45450,45450,45450,45450,0
20231024,103200,223599700,45450,45450,45450,45450,0
20231024,103100,223599700,45450,45450,45450,45450,58
20231024,103000,220963600,45450,45400,45450,45400,39
20231024,102900,219192400,45400,45450,45450,45400,6
20231024,102800,218919950,45450,45450,45450,45450,91
20231024,102700,214784000,45450,45450,45450,45450,2
20231024,102600,214693100,45450,45450,45450,45450,0
20231024,102500,214693100,45450,45450,45450,45450,0
20231024,102400,214693100,45450,45500,45500,45450,27
20231024,102300,213465800,45450,45450,45450,45450,0
20231024,102200,213465800,45450,45450,45450,45450,57
20231024,102100,210875150,45500,45500,45500,45500,206
20231024,102000,201502150,45550,45550,45550,45550,0
20231024,101900,201502150,45550,45550,45550,45550,3
20231024,101800,201365500,45550,45550,45550,45550,1
20231024,101700,201319950,45500,45600,45600,45500,20
20231024,101600,200408750,45550,45550,45550,45550,1
20231024,101500,200363200,45550,45600,45600,45550,128
20231024,101400,194532650,45550,45650,45650,45550,26
20231024,101300,193348150,45550,45650,45650,45550,71
20231024,101200,190112150,45650,45650,45650,45650,0
20231024,101100,190112150,45650,45650,45650,45650,0
20231024,101000,190112150,45650,45650,45650,45650,0
20231024,100900,190112150,45650,45650,45650,45650,0
20231024,100800,190112150,45650,45600,45650,45600,34
20231024,100700,188561700,45650,45650,45650,45650,24
20231024,100600,187466100,45700,45700,45700,45700,0
20231024,100500,187466100,45700,45700,45700,45700,1
20231024,100400,187420400,45600,45600,45600,45600,0
20231024,100300,187420400,45600,45600,45600,45600,0
20231024,100200,187420400,45600,45600,45600,45600,7
20231024,100100,187101200,45600,45600,45600,45600,1
20231024,100000,187055600,45600,45600,45600,45600,0
20231024,095900,187055600,45600,45550,45600,45500,141
20231024,095800,180639400,45550,45550,45550,45550,47
20231024,095700,178498550,45550,45550,45550,45550,6
20231024,095600,178225250,45500,45500,45500,45500,48
20231024,095500,176041250,45550,45600,45600,45550,142
20231024,095400,169572850,45600,45600,45600,45600,11
20231024,095300,169071250,45600,45800,45800,45550,48
20231024,095200,166880750,45800,45650,45800,45650,30
20231024,095100,165509750,45600,45750,45750,45600,83
20231024,095000,161721350,45800,45800,45800,45800,0
20231024,094900,161721350,45800,45850,45850,45750,28
20231024,094800,160439550,45800,45800,45800,45800,29
20231024,094700,159111350,45850,46050,46050,45850,156
20231024,094600,151945400,45950,45950,45950,45950,134
20231024,094500,145788100,46000,46050,46050,46000,269
20231024,094400,133413700,46050,46050,46050,46050,4
20231024,094300,133229500,46050,46050,46050,46050,3
20231024,094200,133091350,46000,46050,46050,46000,2
20231024,094100,132999300,46050,46250,46250,46050,240
20231024,094000,121937650,46150,46150,46150,46150,0
20231024,093900,121937650,46150,46250,46250,46150,20
20231024,093800,121014200,46150,46150,46150,46150,0
20231024,093700,121014200,46150,46150,46150,46150,0
20231024,093600,121014200,46150,46150,46150,46150,0
20231024,093500,121014200,46150,46150,46150,46150,0
20231024,093400,121014200,46150,46150,46150,46150,0
20231024,093300,121014200,46150,46150,46150,46150,0
20231024,093200,121014200,46150,46150,46150,46150,0
20231024,093100,121014200,46150,46150,46150,46150,0
20231024,093000,121014200,46150,46150,46150,46150,0
20231024,092900,121014200,46150,46150,46150,46150,0
20231024,092800,121014200,46150,46150,46150,46150,11
20231024,092700,120506550,46050,46050,46050,46050,445
20231024,092600,100014300,46000,46300,46300,46000,402
20231024,092500,81464700,46350,46300,46350,46300,12
20231024,092400,80908550,46300,46350,46350,46300,16
20231024,092300,80167650,46350,46300,46350,46300,24
20231024,092200,79056400,46300,46300,46300,46300,0
20231024,092100,79056400,46300,46350,46350,46300,71
20231024,092000,75765700,46350,46400,46400,46350,14
20231024,091900,75116750,46400,46500,46500,46400,14
20231024,091800,74466800,46500,46500,46500,46500,1
20231024,091700,74420300,46500,46500,46500,46500,71
20231024,091600,71118800,46500,46500,46500,46500,36
20231024,091500,69444800,46500,46500,46500,46500,0
20231024,091400,69444800,46500,46500,46500,46500,2
20231024,091300,69351800,46900,46600,46900,46600,5
20231024,091200,69118500,46500,46500,46500,46500,10
20231024,091100,68653500,46600,46600,46600,46600,0
20231024,091000,68653500,46600,46650,46650,46600,180
20231024,090900,60258550,46650,46650,46650,46650,45
20231024,090800,58159300,46650,46600,46650,46600,28
20231024,090700,56854050,46600,46500,46600,46500,47
20231024,090600,54667600,46450,46450,46500,46450,111
20231024,090500,49509650,46450,46400,46450,46400,75
20231024,090400,46027100,46400,46400,46400,46400,27
20231024,090300,44774300,46400,46450,46450,46400,8
20231024,090200,44402800,46200,46400,46400,46200,324
20231024,090100,29399450,46600,46600,46600,46600,2
20231024,090000,29306250,46650,46250,46650,46250,632