KissMeData/009240/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184800,1243595100,48700,48700,48700,48700,958
20231024,184700,1243595100,48700,48700,48700,48700,0
20231024,184600,1243595100,48700,48700,48700,48700,0
20231024,184500,1243595100,48700,48700,48700,48700,0
20231024,184400,1243595100,48700,48700,48700,48700,0
20231024,184300,1243595100,48700,48700,48700,48700,0
20231024,184200,1243595100,48700,48700,48700,48700,0
20231024,184100,1243595100,48700,48700,48700,48700,0
20231024,184000,1243595100,48700,48700,48700,48700,0
20231024,183900,1243595100,48700,48700,48700,48700,0
20231024,183800,1243595100,48700,48700,48700,48700,0
20231024,183700,1243595100,48700,48700,48700,48700,0
20231024,183600,1243595100,48700,48700,48700,48700,0
20231024,183500,1243595100,48700,48700,48700,48700,0
20231024,183400,1243595100,48700,48700,48700,48700,0
20231024,183300,1243595100,48700,48700,48700,48700,0
20231024,183200,1243595100,48700,48700,48700,48700,0
20231024,183100,1243595100,48700,48700,48700,48700,0
20231024,183000,1243595100,48700,48700,48700,48700,0
20231024,182900,1243595100,48700,48700,48700,48700,0
20231024,182800,1243595100,48700,48700,48700,48700,0
20231024,182700,1243595100,48700,48700,48700,48700,0
20231024,182600,1243595100,48700,48700,48700,48700,0
20231024,182500,1243595100,48700,48700,48700,48700,0
20231024,182400,1243595100,48700,48700,48700,48700,0
20231024,182300,1243595100,48700,48700,48700,48700,0
20231024,182200,1243595100,48700,48700,48700,48700,0
20231024,182100,1243595100,48700,48700,48700,48700,0
20231024,182000,1243595100,48700,48700,48700,48700,0
20231024,181900,1243595100,48700,48700,48700,48700,0
20231024,181800,1243595100,48700,48700,48700,48700,958
20231024,181700,1243595100,48700,48700,48700,48700,0
20231024,181600,1243595100,48700,48700,48700,48700,0
20231024,181500,1243595100,48700,48700,48700,48700,0
20231024,181400,1243595100,48700,48700,48700,48700,0
20231024,181300,1243595100,48700,48700,48700,48700,0
20231024,181200,1243595100,48700,48700,48700,48700,0
20231024,181100,1243595100,48700,48700,48700,48700,0
20231024,181000,1243595100,48700,48700,48700,48700,0
20231024,180900,1243595100,48700,48700,48700,48700,0
20231024,180800,1243595100,48700,48700,48700,48700,0
20231024,180700,1243595100,48700,48700,48700,48700,0
20231024,180600,1243595100,48700,48700,48700,48700,0
20231024,180500,1243595100,48700,48700,48700,48700,0
20231024,180400,1243595100,48700,48700,48700,48700,0
20231024,180300,1243595100,48700,48700,48700,48700,0
20231024,180200,1243595100,48700,48700,48700,48700,0
20231024,180100,1243595100,48700,48700,48700,48700,0
20231024,180000,1243595100,48700,48700,48700,48700,0
20231024,175900,1243595100,48700,48700,48700,48700,0
20231024,175800,1243595100,48700,48700,48700,48700,0
20231024,175700,1243595100,48700,48700,48700,48700,0
20231024,175600,1243595100,48700,48700,48700,48700,0
20231024,175500,1243595100,48700,48700,48700,48700,0
20231024,175400,1243595100,48700,48700,48700,48700,0
20231024,175300,1243595100,48700,48700,48700,48700,0
20231024,175200,1243595100,48700,48700,48700,48700,0
20231024,175100,1243595100,48700,48700,48700,48700,0
20231024,175000,1243595100,48700,48700,48700,48700,0
20231024,174900,1243595100,48700,48700,48700,48700,0
20231024,174800,1243595100,48700,48700,48700,48700,958
20231024,174700,1243595100,48700,48700,48700,48700,0
20231024,174600,1243595100,48700,48700,48700,48700,0
20231024,174500,1243595100,48700,48700,48700,48700,0
20231024,174400,1243595100,48700,48700,48700,48700,0
20231024,174300,1243595100,48700,48700,48700,48700,0
20231024,174200,1243595100,48700,48700,48700,48700,0
20231024,174100,1243595100,48700,48700,48700,48700,0
20231024,174000,1243595100,48700,48700,48700,48700,0
20231024,173900,1243595100,48700,48700,48700,48700,0
20231024,173800,1243595100,48700,48700,48700,48700,0
20231024,173700,1243595100,48700,48700,48700,48700,0
20231024,173600,1243595100,48700,48700,48700,48700,0
20231024,173500,1243595100,48700,48700,48700,48700,0
20231024,173400,1243595100,48700,48700,48700,48700,0
20231024,173300,1243595100,48700,48700,48700,48700,0
20231024,173200,1243595100,48700,48700,48700,48700,0
20231024,173100,1243595100,48700,48700,48700,48700,0
20231024,173000,1243595100,48700,48700,48700,48700,0
20231024,172900,1243595100,48700,48700,48700,48700,0
20231024,172800,1243595100,48700,48700,48700,48700,0
20231024,172700,1243595100,48700,48700,48700,48700,0
20231024,172600,1243595100,48700,48700,48700,48700,0
20231024,172500,1243595100,48700,48700,48700,48700,0
20231024,172400,1243595100,48700,48700,48700,48700,0
20231024,172300,1243595100,48700,48700,48700,48700,0
20231024,172200,1243595100,48700,48700,48700,48700,0
20231024,172100,1243595100,48700,48700,48700,48700,0
20231024,172000,1243595100,48700,48700,48700,48700,0
20231024,171900,1243595100,48700,48700,48700,48700,0
20231024,171800,1243595100,48700,48700,48700,48700,958
20231024,171700,1243595100,48700,48700,48700,48700,0
20231024,171600,1243595100,48700,48700,48700,48700,0
20231024,171500,1243595100,48700,48700,48700,48700,0
20231024,171400,1243595100,48700,48700,48700,48700,0
20231024,171300,1243595100,48700,48700,48700,48700,0
20231024,171200,1243595100,48700,48700,48700,48700,0
20231024,171100,1243595100,48700,48700,48700,48700,0
20231024,171000,1243595100,48700,48700,48700,48700,0
20231024,170900,1243595100,48700,48700,48700,48700,0
20231024,170800,1243595100,48700,48700,48700,48700,0
20231024,170700,1243595100,48700,48700,48700,48700,0
20231024,170600,1243595100,48700,48700,48700,48700,0
20231024,170500,1243595100,48700,48700,48700,48700,0
20231024,170400,1243595100,48700,48700,48700,48700,0
20231024,170300,1243595100,48700,48700,48700,48700,0
20231024,170200,1243595100,48700,48700,48700,48700,0
20231024,170100,1243595100,48700,48700,48700,48700,0
20231024,170000,1243595100,48700,48700,48700,48700,0
20231024,165900,1243595100,48700,48700,48700,48700,0
20231024,165800,1243595100,48700,48700,48700,48700,0
20231024,165700,1243595100,48700,48700,48700,48700,0
20231024,165600,1243595100,48700,48700,48700,48700,0
20231024,165500,1243595100,48700,48700,48700,48700,0
20231024,165400,1243595100,48700,48700,48700,48700,0
20231024,165300,1243595100,48700,48700,48700,48700,0
20231024,165200,1243595100,48700,48700,48700,48700,0
20231024,165100,1243595100,48700,48700,48700,48700,0
20231024,165000,1243595100,48700,48700,48700,48700,0
20231024,164900,1243595100,48700,48700,48700,48700,0
20231024,164800,1243595100,48700,48700,48700,48700,958
20231024,164700,1243595100,48700,48700,48700,48700,0
20231024,164600,1243595100,48700,48700,48700,48700,0
20231024,164500,1243595100,48700,48700,48700,48700,0
20231024,164400,1243595100,48700,48700,48700,48700,0
20231024,164300,1243595100,48700,48700,48700,48700,0
20231024,164200,1243595100,48700,48700,48700,48700,0
20231024,164100,1243595100,48700,48700,48700,48700,0
20231024,164000,1243595100,48700,48700,48700,48700,0
20231024,163900,1243595100,48700,48700,48700,48700,0
20231024,163800,1243595100,48700,48700,48700,48700,0
20231024,163700,1243595100,48700,48700,48700,48700,0
20231024,163600,1243595100,48700,48700,48700,48700,0
20231024,163500,1243595100,48700,48700,48700,48700,0
20231024,163400,1243595100,48700,48700,48700,48700,0
20231024,163300,1243595100,48700,48700,48700,48700,0
20231024,163200,1243595100,48700,48700,48700,48700,0
20231024,163100,1243595100,48700,48700,48700,48700,0
20231024,163000,1243595100,48700,48700,48700,48700,0
20231024,162900,1243595100,48700,48700,48700,48700,0
20231024,162800,1243595100,48700,48700,48700,48700,0
20231024,162700,1243595100,48700,48700,48700,48700,0
20231024,162600,1243595100,48700,48700,48700,48700,0
20231024,162500,1243595100,48700,48700,48700,48700,0
20231024,162400,1243595100,48700,48700,48700,48700,0
20231024,162300,1243595100,48700,48700,48700,48700,0
20231024,162200,1243595100,48700,48700,48700,48700,0
20231024,162100,1243595100,48700,48700,48700,48700,0
20231024,162000,1243595100,48700,48700,48700,48700,0
20231024,161900,1243595100,48700,48700,48700,48700,0
20231024,161800,1243595100,48700,48700,48700,48700,958
20231024,161700,1243595100,48700,48700,48700,48700,0
20231024,161600,1243595100,48700,48700,48700,48700,0
20231024,161500,1243595100,48700,48700,48700,48700,0
20231024,161400,1243595100,48700,48700,48700,48700,0
20231024,161300,1243595100,48700,48700,48700,48700,0
20231024,161200,1243595100,48700,48700,48700,48700,0
20231024,161100,1243595100,48700,48700,48700,48700,0
20231024,161000,1243595100,48700,48700,48700,48700,0
20231024,160900,1243595100,48700,48700,48700,48700,0
20231024,160800,1243595100,48700,48700,48700,48700,0
20231024,160700,1243595100,48700,48700,48700,48700,0
20231024,160600,1243595100,48700,48700,48700,48700,0
20231024,160500,1243595100,48700,48700,48700,48700,0
20231024,160400,1243595100,48700,48700,48700,48700,0
20231024,160300,1243595100,48700,48700,48700,48700,0
20231024,160200,1243595100,48700,48700,48700,48700,0
20231024,160100,1243595100,48700,48700,48700,48700,0
20231024,160000,1243595100,48700,48700,48700,48700,0
20231024,155900,1243595100,48700,48700,48700,48700,0
20231024,155800,1243595100,48700,48700,48700,48700,0
20231024,155700,1243595100,48700,48700,48700,48700,0
20231024,155600,1243595100,48700,48700,48700,48700,0
20231024,155500,1243595100,48700,48700,48700,48700,0
20231024,155400,1243595100,48700,48700,48700,48700,0
20231024,155300,1243595100,48700,48700,48700,48700,0
20231024,155200,1243595100,48700,48700,48700,48700,0
20231024,155100,1243595100,48700,48700,48700,48700,0
20231024,155000,1243595100,48700,48700,48700,48700,0
20231024,154900,1243595100,48700,48700,48700,48700,0
20231024,154800,1243595100,48700,48700,48700,48700,958
20231024,154700,1243595100,48700,48700,48700,48700,0
20231024,154600,1243595100,48700,48700,48700,48700,0
20231024,154500,1243595100,48700,48700,48700,48700,0
20231024,154400,1243595100,48700,48700,48700,48700,0
20231024,154300,1243595100,48700,48700,48700,48700,0
20231024,154200,1243595100,48700,48700,48700,48700,0
20231024,154100,1243595100,48700,48700,48700,48700,0
20231024,154000,1243595100,48700,48700,48700,48700,0
20231024,153900,1243595100,48700,48700,48700,48700,0
20231024,153800,1243595100,48700,48700,48700,48700,0
20231024,153700,1243595100,48700,48700,48700,48700,0
20231024,153600,1243595100,48700,48700,48700,48700,0
20231024,153500,1243595100,48700,48700,48700,48700,0
20231024,153400,1243595100,48700,48700,48700,48700,0
20231024,153300,1243595100,48700,48700,48700,48700,0
20231024,153200,1243595100,48700,48700,48700,48700,0
20231024,153100,1243595100,48700,48700,48700,48700,0
20231024,153000,1243595100,48700,48700,48700,48700,958
20231024,152900,1196940500,48900,48900,48900,48900,0
20231024,152800,1196940500,48900,48900,48900,48900,0
20231024,152700,1196940500,48900,48900,48900,48900,0
20231024,152600,1196940500,48900,48900,48900,48900,0
20231024,152500,1196940500,48900,48900,48900,48900,0
20231024,152400,1196940500,48900,48900,48900,48900,0
20231024,152300,1196940500,48900,48900,48900,48900,0
20231024,152200,1196940500,48900,48900,48900,48900,0
20231024,152100,1196940500,48900,48900,48900,48900,0
20231024,152000,1196940500,48900,48900,48900,48900,0
20231024,151900,1196940500,48900,49000,49000,48850,33
20231024,151800,1195328100,48850,48850,48850,48850,32
20231024,151700,1193764900,48850,49050,49050,48850,37
20231024,151600,1191954750,49050,49000,49050,48900,38
20231024,151500,1190093900,49050,49000,49050,49000,18
20231024,151400,1189211300,49000,49100,49100,49000,21
20231024,151300,1188180900,49050,49100,49100,49000,37
20231024,151200,1186366450,49100,49050,49100,49050,78
20231024,151100,1182540400,49050,49100,49100,49050,18
20231024,151000,1181657450,49050,48900,49050,48900,66
20231024,150900,1178421000,49100,49000,49100,48900,78
20231024,150800,1174601450,49050,49000,49050,49000,29
20231024,150700,1173179100,49000,49050,49050,49000,19
20231024,150600,1172247450,49050,49000,49050,48950,18
20231024,150500,1171365300,49000,49050,49100,48900,45
20231024,150400,1169159250,49050,48850,49050,48850,20
20231024,150300,1168178450,49050,49050,49100,49000,74
20231024,150200,1164549500,49050,48900,49050,48900,17
20231024,150100,1163716850,49050,49050,49100,49050,30
20231024,150000,1162244800,49100,49000,49100,48950,34
20231024,145900,1160579400,48900,49000,49050,48850,22
20231024,145800,1159502400,49000,49050,49050,48850,195
20231024,145700,1149972250,49050,49050,49050,49050,18
20231024,145600,1149089350,48950,49050,49050,48950,17
20231024,145500,1148256200,49100,48900,49100,48900,19
20231024,145400,1147325100,49150,49150,49150,48850,28
20231024,145300,1145951250,49150,49050,49150,49000,630
20231024,145200,1115002950,48900,48950,49000,48900,34
20231024,145100,1113337950,48950,49000,49000,48850,20
20231024,145000,1112359600,48950,48850,48950,48850,35
20231024,144900,1110646450,48850,49000,49000,48850,24
20231024,144800,1109472350,48950,49000,49000,48950,20
20231024,144700,1108492700,48950,49050,49050,48950,8
20231024,144600,1108101000,48950,49000,49000,48900,42
20231024,144500,1106045400,48950,49000,49000,48950,21
20231024,144400,1105016800,48950,48950,48950,48900,26
20231024,144300,1103745300,48950,48900,49000,48900,25
20231024,144200,1102521850,49000,49050,49050,49000,20
20231024,144100,1101541350,48850,49100,49150,48850,252
20231024,144000,1089170200,49050,48850,49050,48850,51
20231024,143900,1086673850,48900,48900,49000,48900,41
20231024,143800,1084667100,48850,48950,48950,48850,31
20231024,143700,1083150850,49000,48950,49000,48950,16
20231024,143600,1082367150,48950,48950,49000,48950,43
20231024,143500,1080261800,49000,49000,49050,48900,34
20231024,143400,1078596750,48950,49000,49000,48950,24
20231024,143300,1077421100,49050,48950,49050,48950,33
20231024,143200,1075804450,48950,48900,48950,48900,17
20231024,143100,1074972650,48900,48850,48900,48850,41
20231024,143000,1072968950,48850,48850,48900,48850,30
20231024,142900,1071502550,48850,48900,48900,48650,76
20231024,142800,1067796900,48800,48900,48900,48800,204
20231024,142700,1057836000,48900,48950,48950,48900,23
20231024,142600,1056710500,48950,48950,48950,48900,22
20231024,142500,1055634000,49000,48900,49000,48900,18
20231024,142400,1054752700,49050,49050,49050,49050,10
20231024,142300,1054262200,49050,49000,49100,48850,132
20231024,142200,1047797750,49050,49050,49050,49000,36
20231024,142100,1046033150,49050,49000,49050,49000,39
20231024,142000,1044121500,49050,49100,49100,49050,21
20231024,141900,1043090950,49100,49000,49100,49000,31
20231024,141800,1041571200,49050,49000,49050,49000,18
20231024,141700,1040688650,49050,49050,49050,49050,13
20231024,141600,1040051000,49050,49150,49150,49050,30
20231024,141500,1038577500,49050,49200,49200,49050,19
20231024,141400,1037643900,49100,49050,49100,49000,26
20231024,141300,1036369400,49200,49100,49200,49050,56
20231024,141200,1033619150,49100,49100,49100,49050,38
20231024,141100,1031754200,49100,49150,49150,49100,22
20231024,141000,1030673500,49100,48850,49100,48850,134
20231024,140900,1024094550,48850,49000,49050,48850,40
20231024,140800,1022134950,49000,49000,49050,48900,41
20231024,140700,1020126250,48950,48900,49000,48900,168
20231024,140600,1011897450,48950,48900,48950,48900,25
20231024,140500,1010674550,48900,48900,48900,48900,25
20231024,140400,1009452050,48950,48850,48950,48850,20
20231024,140300,1008473600,48850,48850,48900,48800,41
20231024,140200,1006470800,48850,48850,48900,48850,13
20231024,140100,1005835650,48850,48750,48900,48750,39
20231024,140000,1003931250,48750,48800,48800,48750,25
20231024,135900,1002711900,48750,48800,48800,48600,59
20231024,135800,999841150,48750,48750,48800,48750,39
20231024,135700,997939300,48750,48750,48800,48750,26
20231024,135600,996671700,48850,48750,48850,48750,16
20231024,135500,995890550,48750,48850,48900,48750,8
20231024,135400,995499850,48850,48900,48900,48850,33
20231024,135300,993886300,48800,48900,48950,48800,20
20231024,135200,992908950,48900,48850,48900,48850,88
20231024,135100,988606150,48850,48800,48850,48800,54
20231024,135000,985969200,48800,48700,48800,48700,72
20231024,134900,982456900,48700,48650,48700,48650,8
20231024,134800,982067650,48650,48700,48700,48650,52
20231024,134700,979536100,48600,48700,48700,48600,27
20231024,134600,978222850,48650,48650,48650,48600,41
20231024,134500,976228550,48650,48700,48700,48650,11
20231024,134400,975693300,48650,48550,48650,48550,89
20231024,134300,971366150,48550,48550,48600,48550,26
20231024,134200,970103800,48600,48600,48600,48550,25
20231024,134100,968889200,48600,48550,48600,48550,38
20231024,134000,967042750,48600,48600,48600,48600,17
20231024,133900,966216550,48550,48600,48700,48550,9
20231024,133800,965779400,48600,48600,48600,48550,26
20231024,133700,964516700,48700,48500,48700,48500,44
20231024,133600,962380550,48500,48550,48550,48500,24
20231024,133500,961215700,48550,48550,48550,48550,7
20231024,133400,960875850,48550,48450,48550,48450,9
20231024,133300,960439600,48500,48500,48550,48500,38
20231024,133200,958596150,48400,48500,48500,48400,44
20231024,133100,956464650,48500,48500,48500,48500,12
20231024,133000,955882650,48500,48450,48500,48450,33
20231024,132900,954283400,48500,48500,48500,48500,28
20231024,132800,952925400,48500,48500,48500,48500,25
20231024,132700,951712900,48550,48550,48550,48550,3
20231024,132600,951567250,48500,48650,48650,48500,24
20231024,132500,950401550,48700,48700,48700,48700,7
20231024,132400,950060650,48650,48600,48800,48600,935
20231024,132300,904593200,48650,48650,48650,48600,39
20231024,132200,902696700,48650,48600,48650,48600,25
20231024,132100,901481400,48650,48650,48650,48650,2
20231024,132000,901384100,48650,48700,48850,48450,147
20231024,131900,894227650,48650,48450,48650,48450,40
20231024,131800,892284350,48450,48500,48650,48450,75
20231024,131700,888645050,48500,48500,48500,48500,8
20231024,131600,888257050,48500,48400,48500,48400,10
20231024,131500,887772750,48450,48500,48500,48450,405
20231024,131400,868140350,48500,48500,48650,48500,12
20231024,131300,867558200,48500,48450,48500,48450,10
20231024,131200,867073650,48450,48650,48650,48450,38
20231024,131100,865231350,48700,48700,48700,48700,2
20231024,131000,865133950,48600,48500,48600,48500,50
20231024,130900,862708000,48550,48550,48550,48550,4
20231024,130800,862513800,48500,48500,48500,48500,0
20231024,130700,862513800,48500,48550,48550,48500,116
20231024,130600,856884200,48500,48550,48550,48500,36
20231024,130500,855136750,48550,48500,48550,48500,57
20231024,130400,852371600,48550,48450,48550,48450,18
20231024,130300,851498150,48400,48500,48500,48400,18
20231024,130200,850626150,48500,48500,48500,48500,49
20231024,130100,848249650,48550,48600,48600,48550,29
20231024,130000,846841650,48700,48700,48700,48550,71
20231024,125900,843393950,48600,48600,48600,48550,18
20231024,125800,842519550,48600,48600,48600,48600,2
20231024,125700,842422350,48600,48550,48600,48550,42
20231024,125600,840383000,48550,48600,48600,48550,9
20231024,125500,839945950,48600,48550,48600,48550,41
20231024,125400,837955250,48550,48550,48550,48550,8
20231024,125300,837566850,48600,48500,48600,48500,48
20231024,125200,835235600,48500,48550,48550,48500,48
20231024,125100,832907400,48550,48550,48550,48550,2
20231024,125000,832810300,48500,48600,48600,48500,40
20231024,124900,830869400,48550,48550,48550,48550,26
20231024,124800,829607100,48550,48500,48550,48500,9
20231024,124700,829170500,48500,48500,48550,48500,46
20231024,124600,826939450,48550,48550,48550,48550,2
20231024,124500,826842350,48500,48600,48600,48500,45
20231024,124400,824659050,48600,48600,48600,48600,9
20231024,124300,824221650,48600,48500,48600,48500,10
20231024,124200,823736550,48500,48550,48650,48500,42
20231024,124100,821697500,48550,48700,48700,48550,5
20231024,124000,821454600,48550,48650,48650,48500,46
20231024,123900,819221100,48700,48600,48700,48600,10
20231024,123800,818734700,48500,48400,48650,48400,56
20231024,123700,816012050,48400,48500,48500,48400,44
20231024,123600,813882100,48450,48450,48450,48450,9
20231024,123500,813446050,48400,48450,48450,48400,38
20231024,123400,811606250,48450,48500,48500,48450,21
20231024,123300,810588150,48700,48700,48700,48450,9
20231024,123200,810151600,48400,48500,48500,48400,45
20231024,123100,807971750,48750,48750,48750,48750,0
20231024,123000,807971750,48750,48500,48750,48400,17
20231024,122900,807147950,48450,48550,48550,48450,49
20231024,122800,804773050,48550,48450,48550,48450,46
20231024,122700,802541900,48450,48450,48500,48450,55
20231024,122600,799876600,48550,48600,48600,48550,5
20231024,122500,799633750,48500,48500,48550,48500,35
20231024,122400,797936150,48550,48550,48550,48450,50
20231024,122300,795512300,48550,48550,48550,48550,8
20231024,122200,795123900,48450,48550,48550,48450,45
20231024,122100,792943300,48600,48450,48600,48450,9
20231024,122000,792507100,48600,48450,48600,48450,14
20231024,121900,791828650,48400,48450,48600,48400,64
20231024,121800,788725650,48450,48500,48500,48450,7
20231024,121700,788386450,48500,48450,48500,48400,62
20231024,121600,785382650,48500,48450,48500,48450,9
20231024,121500,784946500,48500,48450,48500,48450,11
20231024,121400,784413450,48450,48450,48500,48450,46
20231024,121300,782184650,48500,48500,48500,48500,1
20231024,121200,782136150,48500,48500,48500,48500,60
20231024,121100,779226150,48550,48500,48550,48500,9
20231024,121000,778789600,48550,48500,48550,48500,19
20231024,120900,777867500,48500,48600,48600,48500,39
20231024,120800,775975200,48600,48600,48600,48600,2
20231024,120700,775878000,48550,48650,48650,48550,44
20231024,120600,773741700,48650,48650,48650,48650,1
20231024,120500,773693050,48600,48600,48600,48600,28
20231024,120400,772332250,48550,48600,48600,48550,39
20231024,120300,770438700,48600,48600,48600,48600,11
20231024,120200,769904100,48600,48600,48600,48550,49
20231024,120100,767523200,48600,48650,48650,48600,10
20231024,120000,767037100,48600,48650,48650,48600,9
20231024,115900,766599650,48650,48650,48650,48600,51
20231024,115800,764120400,48600,48600,48650,48600,20
20231024,115700,763147850,48600,48600,48650,48600,47
20231024,115600,760863550,48650,48650,48650,48650,10
20231024,115500,760377050,48600,48600,48600,48600,3
20231024,115400,760231250,48600,48700,48750,48600,47
20231024,115300,757946200,48700,48700,48750,48700,4
20231024,115200,757751300,48650,48650,48650,48600,11
20231024,115100,757216200,48650,48700,48700,48650,85
20231024,115000,753080800,48700,48800,48900,48650,10
20231024,114900,752593450,48650,48850,48850,48650,47
20231024,114800,750305000,48800,48800,48800,48700,53
20231024,114700,747718800,48700,48600,48700,48600,10
20231024,114600,747232000,48600,48700,48700,48550,232
20231024,114500,735947650,48700,48700,48750,48700,113
20231024,114400,730444300,48650,48750,48750,48650,39
20231024,114300,728546500,48750,48750,48750,48650,22
20231024,114200,727474700,48750,48500,48750,48500,49
20231024,114100,725088700,48450,48450,48750,48450,295
20231024,114000,710732300,48450,48450,48450,48450,1
20231024,113900,710683850,48400,48500,48700,48400,187
20231024,113800,701594450,48500,48500,48500,48450,29
20231024,113700,700188300,48500,48500,48500,48500,1
20231024,113600,700139800,48400,48500,48700,48400,109
20231024,113500,694851700,48450,48500,48500,48450,8
20231024,113400,694464050,48500,48450,48500,48450,48
20231024,113300,692138400,48450,48500,48500,48450,6
20231024,113200,691847600,48450,48450,48700,48450,51
20231024,113100,689368000,48400,48750,48750,48400,90
20231024,113000,684993650,48800,48600,48800,48550,15
20231024,112900,684263300,48800,48750,48900,48450,207
20231024,112800,674168150,48800,48700,48800,48500,675
20231024,112700,641255000,48700,48700,48700,48450,11
20231024,112600,640721550,48700,48250,48700,48250,101
20231024,112500,635826900,48250,48150,48400,48150,19
20231024,112400,634910800,48150,48500,48500,48100,48
20231024,112300,632598700,48450,48450,48450,48450,34
20231024,112200,630951400,48500,48400,48500,48400,59
20231024,112100,628091950,48300,48400,48450,48100,72
20231024,112000,624611350,48450,48450,48450,48350,10
20231024,111900,624127650,48250,48400,48450,48250,59
20231024,111800,621276700,48400,48300,48450,48300,83
20231024,111700,617261700,48350,48350,48350,48300,19
20231024,111600,616343650,48350,48250,48350,48100,177
20231024,111500,607804350,48250,48200,48250,48100,8
20231024,111400,607418750,48250,48100,48250,48100,52
20231024,111300,604916750,48100,48200,48200,48100,4
20231024,111200,604724150,48200,48200,48200,48150,31
20231024,111100,603230100,48200,48100,48200,48100,91
20231024,111000,598851600,48150,48100,48150,48100,14
20231024,110900,598178100,48150,47900,48150,47900,15
20231024,110800,597459100,47900,47950,48200,47900,63
20231024,110700,594436400,47900,48100,48100,47900,16
20231024,110600,593669550,48100,47950,48100,47850,118
20231024,110500,588014300,47950,48000,48100,47900,80
20231024,110400,584179400,47950,47850,48150,47850,13
20231024,110300,583555500,47850,47950,48000,47800,157
20231024,110200,576031150,47850,47950,47950,47850,36
20231024,110100,574308450,47950,47750,47950,47750,314
20231024,110000,559274500,47900,47750,47900,47750,13
20231024,105900,558653450,47900,47750,47900,47700,15
20231024,105800,557937450,47700,47900,47900,47700,48
20231024,105700,555647450,47700,47600,47900,47600,9
20231024,105600,555218350,47600,48000,48000,47550,55
20231024,105500,552592100,48000,47850,48000,47850,45
20231024,105400,550436850,47900,47550,47900,47550,80
20231024,105300,546613400,47800,47800,47800,47650,246
20231024,105200,534861600,47800,47850,47850,47800,9
20231024,105100,534431350,47850,47850,47900,47800,66
20231024,105000,531275400,47850,47850,48000,47850,10
20231024,104900,530796750,48000,47850,48000,47850,19
20231024,104800,529886500,47850,47850,47900,47850,92
20231024,104700,525482550,47850,47800,47850,47800,47
20231024,104600,523234000,47800,47850,48000,47800,126
20231024,104500,517203550,47900,47850,47900,47850,95
20231024,104400,512653500,47900,47950,47950,47900,146
20231024,104300,505657000,47950,47950,48150,47950,89
20231024,104200,501386900,48000,48000,48000,47950,11
20231024,104100,500859200,48150,48000,48150,47900,102
20231024,104000,495963150,48000,47900,48000,47900,10
20231024,103900,495483800,47900,47850,47900,47850,63
20231024,103800,492466400,47850,48000,48000,47850,130
20231024,103700,486234650,47950,48200,48200,47950,784
20231024,103600,448528700,48200,48200,48250,48200,40
20231024,103500,446600650,48200,48200,48200,48200,11
20231024,103400,446070450,48250,48250,48250,48250,49
20231024,103300,443706200,48250,48300,48300,48250,77
20231024,103200,439989700,48250,48250,48250,48250,114
20231024,103100,434489200,48250,48250,48250,48250,134
20231024,103000,428023700,48200,48200,48250,48200,68
20231024,102900,424745700,48250,48250,48250,48200,18
20231024,102800,423877300,48250,48250,48250,48250,228
20231024,102700,412876300,48300,48350,48400,48300,16
20231024,102600,412103350,48300,48300,48300,48300,25
20231024,102500,410895850,48300,48450,48450,48300,126
20231024,102400,404798550,48500,48600,48600,48500,437
20231024,102300,383583000,48650,48650,48650,48600,193
20231024,102200,374194250,48700,48700,48700,48700,1
20231024,102100,374145550,48650,48650,48650,48650,10
20231024,102000,373659050,48650,48700,48700,48600,51
20231024,101900,371179700,48700,48700,48700,48700,0
20231024,101800,371179700,48700,48600,48700,48600,39
20231024,101700,369284150,48600,48600,48600,48600,1
20231024,101600,369235550,48700,48650,48700,48650,15
20231024,101500,368505750,48600,48650,48650,48600,63
20231024,101400,365443150,48650,48650,48650,48650,1
20231024,101300,365394500,48600,48650,48650,48600,38
20231024,101200,363547650,48600,48600,48600,48600,0
20231024,101100,363547650,48600,48600,48600,48600,1
20231024,101000,363499050,48550,48600,48600,48550,37
20231024,100900,361702050,48700,48700,48700,48700,0
20231024,100800,361702050,48700,48400,48700,48300,357
20231024,100700,344399750,48500,48600,48600,48450,439
20231024,100600,323106050,48600,48600,48600,48600,32
20231024,100500,321550850,48550,48750,48750,48550,44
20231024,100400,319412550,48650,48650,48650,48650,0
20231024,100300,319412550,48650,48650,48650,48650,137
20231024,100200,312747500,48650,48650,48650,48650,15
20231024,100100,312017750,48750,48700,48750,48700,101
20231024,100000,307099000,48650,48700,48700,48600,198
20231024,095900,297459700,48750,48850,48850,48750,315
20231024,095800,282081750,48850,48900,48900,48850,52
20231024,095700,279541150,49000,48950,49000,48900,156
20231024,095600,271912300,48950,48950,48950,48950,14
20231024,095500,271227000,48900,48900,48900,48900,37
20231024,095400,269417700,48900,48900,48900,48900,12
20231024,095300,268830900,49050,49050,49050,49050,1
20231024,095200,268781850,48850,49000,49000,48850,49
20231024,095100,266386250,49000,48850,49000,48850,14
20231024,095000,265702200,48950,48850,48950,48850,42
20231024,094900,263650400,48900,48850,48900,48850,50
20231024,094800,261205900,48900,48900,48900,48900,94
20231024,094700,256609300,49050,48900,49050,48900,38
20231024,094600,254750950,48950,48950,48950,48950,3
20231024,094500,254604100,48900,49000,49000,48900,37
20231024,094400,252792000,49050,49050,49050,49050,1
20231024,094300,252742950,49000,48950,49000,48950,2
20231024,094200,252645000,48950,49000,49000,48950,129
20231024,094100,246324600,49000,49000,49000,49000,0
20231024,094000,246324600,49000,49000,49000,48950,43
20231024,093900,244219400,49050,49050,49050,49050,1
20231024,093800,244170350,49050,49050,49050,49050,40
20231024,093700,242208350,49050,48950,49050,48950,38
20231024,093600,240348150,49000,49000,49000,48950,140
20231024,093500,233491800,49000,49250,49250,49000,389
20231024,093400,214375250,49250,49250,49250,49250,0
20231024,093300,214375250,49250,49100,49250,49100,168
20231024,093200,206118600,48900,49000,49150,48900,274
20231024,093100,192687650,49000,48900,49000,48800,370
20231024,093000,174581350,48900,49100,49100,48900,384
20231024,092900,155763950,49100,49250,49250,49100,337
20231024,092800,139183000,49300,49300,49300,49300,13
20231024,092700,138542100,49300,49350,49350,49300,38
20231024,092600,136668250,49400,49500,49500,49400,17
20231024,092500,135827750,49550,49650,49650,49550,174
20231024,092400,127203850,49700,49700,49700,49700,2
20231024,092300,127104450,49750,49750,49750,49750,1
20231024,092200,127054700,49600,49750,49750,49600,37
20231024,092100,125216650,49750,49650,49750,49650,564
20231024,092000,97187200,49650,49650,49650,49600,39
20231024,091900,95252700,49600,49700,49700,49600,127
20231024,091800,88942250,49700,49800,49800,49700,459
20231024,091700,66099650,49850,49900,49900,49850,126
20231024,091600,59818250,49900,49900,49950,49900,42
20231024,091500,57722000,49900,49850,49900,49850,39
20231024,091400,55777750,49850,49950,49950,49850,8
20231024,091300,55378850,49900,49900,49900,49900,4
20231024,091200,55179250,49900,49750,49900,49750,51
20231024,091100,52636600,49700,49700,49700,49700,1
20231024,091000,52586900,49800,49750,49800,49750,14
20231024,090900,51890350,49700,49750,49750,49700,39
20231024,090800,49950550,49700,49700,49700,49700,0
20231024,090700,49950550,49700,49800,50000,49700,68
20231024,090600,46564950,49800,50000,50000,49800,15
20231024,090500,45817700,50100,49700,50100,49700,166
20231024,090400,37537550,49550,50000,50000,49300,180
20231024,090300,28586900,50000,50000,50000,50000,5
20231024,090200,28336900,50000,50100,50100,49850,151
20231024,090100,20790000,50100,50500,50500,50100,77
20231024,090000,16904700,50500,49950,50500,49950,338