KissMeData/093320/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,201600,630342400,77700,77700,77700,77700,131
20241007,201500,630342400,77700,77700,77700,77700,0
20241007,201400,630342400,77700,77700,77700,77700,0
20241007,201300,630342400,77700,77700,77700,77700,0
20241007,201200,630342400,77700,77700,77700,77700,0
20241007,201100,630342400,77700,77700,77700,77700,0
20241007,201000,630342400,77700,77700,77700,77700,0
20241007,200900,630342400,77700,77700,77700,77700,0
20241007,200800,630342400,77700,77700,77700,77700,0
20241007,200700,630342400,77700,77700,77700,77700,0
20241007,200600,630342400,77700,77700,77700,77700,0
20241007,200500,630342400,77700,77700,77700,77700,0
20241007,200400,630342400,77700,77700,77700,77700,0
20241007,200300,630342400,77700,77700,77700,77700,0
20241007,200200,630342400,77700,77700,77700,77700,0
20241007,200100,630342400,77700,77700,77700,77700,0
20241007,200000,630342400,77700,77700,77700,77700,0
20241007,195900,630342400,77700,77700,77700,77700,0
20241007,195800,630342400,77700,77700,77700,77700,0
20241007,195700,630342400,77700,77700,77700,77700,0
20241007,195600,630342400,77700,77700,77700,77700,0
20241007,195500,630342400,77700,77700,77700,77700,0
20241007,195400,630342400,77700,77700,77700,77700,0
20241007,195300,630342400,77700,77700,77700,77700,0
20241007,195200,630342400,77700,77700,77700,77700,0
20241007,195100,630342400,77700,77700,77700,77700,0
20241007,195000,630342400,77700,77700,77700,77700,0
20241007,194900,630342400,77700,77700,77700,77700,0
20241007,194800,630342400,77700,77700,77700,77700,0
20241007,194700,630342400,77700,77700,77700,77700,0
20241007,194600,630342400,77700,77700,77700,77700,131
20241007,194500,630342400,77700,77700,77700,77700,0
20241007,194400,630342400,77700,77700,77700,77700,0
20241007,194300,630342400,77700,77700,77700,77700,0
20241007,194200,630342400,77700,77700,77700,77700,0
20241007,194100,630342400,77700,77700,77700,77700,0
20241007,194000,630342400,77700,77700,77700,77700,0
20241007,193900,630342400,77700,77700,77700,77700,0
20241007,193800,630342400,77700,77700,77700,77700,0
20241007,193700,630342400,77700,77700,77700,77700,0
20241007,193600,630342400,77700,77700,77700,77700,0
20241007,193500,630342400,77700,77700,77700,77700,0
20241007,193400,630342400,77700,77700,77700,77700,0
20241007,193300,630342400,77700,77700,77700,77700,0
20241007,193200,630342400,77700,77700,77700,77700,0
20241007,193100,630342400,77700,77700,77700,77700,0
20241007,193000,630342400,77700,77700,77700,77700,0
20241007,192900,630342400,77700,77700,77700,77700,0
20241007,192800,630342400,77700,77700,77700,77700,0
20241007,192700,630342400,77700,77700,77700,77700,0
20241007,192600,630342400,77700,77700,77700,77700,0
20241007,192500,630342400,77700,77700,77700,77700,0
20241007,192400,630342400,77700,77700,77700,77700,0
20241007,192300,630342400,77700,77700,77700,77700,0
20241007,192200,630342400,77700,77700,77700,77700,0
20241007,192100,630342400,77700,77700,77700,77700,0
20241007,192000,630342400,77700,77700,77700,77700,0
20241007,191900,630342400,77700,77700,77700,77700,0
20241007,191800,630342400,77700,77700,77700,77700,0
20241007,191700,630342400,77700,77700,77700,77700,0
20241007,191600,630342400,77700,77700,77700,77700,131
20241007,191500,630342400,77700,77700,77700,77700,0
20241007,191400,630342400,77700,77700,77700,77700,0
20241007,191300,630342400,77700,77700,77700,77700,0
20241007,191200,630342400,77700,77700,77700,77700,0
20241007,191100,630342400,77700,77700,77700,77700,0
20241007,191000,630342400,77700,77700,77700,77700,0
20241007,190900,630342400,77700,77700,77700,77700,0
20241007,190800,630342400,77700,77700,77700,77700,0
20241007,190700,630342400,77700,77700,77700,77700,0
20241007,190600,630342400,77700,77700,77700,77700,0
20241007,190500,630342400,77700,77700,77700,77700,0
20241007,190400,630342400,77700,77700,77700,77700,0
20241007,190300,630342400,77700,77700,77700,77700,0
20241007,190200,630342400,77700,77700,77700,77700,0
20241007,190100,630342400,77700,77700,77700,77700,0
20241007,190000,630342400,77700,77700,77700,77700,0
20241007,185900,630342400,77700,77700,77700,77700,0
20241007,185800,630342400,77700,77700,77700,77700,0
20241007,185700,630342400,77700,77700,77700,77700,0
20241007,185600,630342400,77700,77700,77700,77700,0
20241007,185500,630342400,77700,77700,77700,77700,0
20241007,185400,630342400,77700,77700,77700,77700,0
20241007,185300,630342400,77700,77700,77700,77700,0
20241007,185200,630342400,77700,77700,77700,77700,0
20241007,185100,630342400,77700,77700,77700,77700,0
20241007,185000,630342400,77700,77700,77700,77700,0
20241007,184900,630342400,77700,77700,77700,77700,0
20241007,184800,630342400,77700,77700,77700,77700,0
20241007,184700,630342400,77700,77700,77700,77700,0
20241007,184600,630342400,77700,77700,77700,77700,131
20241007,184500,630342400,77700,77700,77700,77700,0
20241007,184400,630342400,77700,77700,77700,77700,0
20241007,184300,630342400,77700,77700,77700,77700,0
20241007,184200,630342400,77700,77700,77700,77700,0
20241007,184100,630342400,77700,77700,77700,77700,0
20241007,184000,630342400,77700,77700,77700,77700,0
20241007,183900,630342400,77700,77700,77700,77700,0
20241007,183800,630342400,77700,77700,77700,77700,0
20241007,183700,630342400,77700,77700,77700,77700,0
20241007,183600,630342400,77700,77700,77700,77700,0
20241007,183500,630342400,77700,77700,77700,77700,0
20241007,183400,630342400,77700,77700,77700,77700,0
20241007,183300,630342400,77700,77700,77700,77700,0
20241007,183200,630342400,77700,77700,77700,77700,0
20241007,183100,630342400,77700,77700,77700,77700,0
20241007,183000,630342400,77700,77700,77700,77700,0
20241007,182900,630342400,77700,77700,77700,77700,0
20241007,182800,630342400,77700,77700,77700,77700,0
20241007,182700,630342400,77700,77700,77700,77700,0
20241007,182600,630342400,77700,77700,77700,77700,0
20241007,182500,630342400,77700,77700,77700,77700,0
20241007,182400,630342400,77700,77700,77700,77700,0
20241007,182300,630342400,77700,77700,77700,77700,0
20241007,182200,630342400,77700,77700,77700,77700,0
20241007,182100,630342400,77700,77700,77700,77700,0
20241007,182000,630342400,77700,77700,77700,77700,0
20241007,181900,630342400,77700,77700,77700,77700,0
20241007,181800,630342400,77700,77700,77700,77700,0
20241007,181700,630342400,77700,77700,77700,77700,0
20241007,181600,630342400,77700,77700,77700,77700,131
20241007,181500,630342400,77700,77700,77700,77700,0
20241007,181400,630342400,77700,77700,77700,77700,0
20241007,181300,630342400,77700,77700,77700,77700,0
20241007,181200,630342400,77700,77700,77700,77700,0
20241007,181100,630342400,77700,77700,77700,77700,0
20241007,181000,630342400,77700,77700,77700,77700,0
20241007,180900,630342400,77700,77700,77700,77700,0
20241007,180800,630342400,77700,77700,77700,77700,0
20241007,180700,630342400,77700,77700,77700,77700,0
20241007,180600,630342400,77700,77700,77700,77700,0
20241007,180500,630342400,77700,77700,77700,77700,0
20241007,180400,630342400,77700,77700,77700,77700,0
20241007,180300,630342400,77700,77700,77700,77700,0
20241007,180200,630342400,77700,77700,77700,77700,0
20241007,180100,630342400,77700,77700,77700,77700,0
20241007,180000,630342400,77700,77700,77700,77700,0
20241007,175900,630342400,77700,77700,77700,77700,0
20241007,175800,630342400,77700,77700,77700,77700,0
20241007,175700,630342400,77700,77700,77700,77700,0
20241007,175600,630342400,77700,77700,77700,77700,0
20241007,175500,630342400,77700,77700,77700,77700,0
20241007,175400,630342400,77700,77700,77700,77700,0
20241007,175300,630342400,77700,77700,77700,77700,0
20241007,175200,630342400,77700,77700,77700,77700,0
20241007,175100,630342400,77700,77700,77700,77700,0
20241007,175000,630342400,77700,77700,77700,77700,0
20241007,174900,630342400,77700,77700,77700,77700,0
20241007,174800,630342400,77700,77700,77700,77700,0
20241007,174700,630342400,77700,77700,77700,77700,0
20241007,174600,630342400,77700,77700,77700,77700,131
20241007,174500,630342400,77700,77700,77700,77700,0
20241007,174400,630342400,77700,77700,77700,77700,0
20241007,174300,630342400,77700,77700,77700,77700,0
20241007,174200,630342400,77700,77700,77700,77700,0
20241007,174100,630342400,77700,77700,77700,77700,0
20241007,174000,630342400,77700,77700,77700,77700,0
20241007,173900,630342400,77700,77700,77700,77700,0
20241007,173800,630342400,77700,77700,77700,77700,0
20241007,173700,630342400,77700,77700,77700,77700,0
20241007,173600,630342400,77700,77700,77700,77700,0
20241007,173500,630342400,77700,77700,77700,77700,0
20241007,173400,630342400,77700,77700,77700,77700,0
20241007,173300,630342400,77700,77700,77700,77700,0
20241007,173200,630342400,77700,77700,77700,77700,0
20241007,173100,630342400,77700,77700,77700,77700,0
20241007,173000,630342400,77700,77700,77700,77700,0
20241007,172900,630342400,77700,77700,77700,77700,0
20241007,172800,630342400,77700,77700,77700,77700,0
20241007,172700,630342400,77700,77700,77700,77700,0
20241007,172600,630342400,77700,77700,77700,77700,0
20241007,172500,630342400,77700,77700,77700,77700,0
20241007,172400,630342400,77700,77700,77700,77700,0
20241007,172300,630342400,77700,77700,77700,77700,0
20241007,172200,630342400,77700,77700,77700,77700,0
20241007,172100,630342400,77700,77700,77700,77700,0
20241007,172000,630342400,77700,77700,77700,77700,0
20241007,171900,630342400,77700,77700,77700,77700,0
20241007,171800,630342400,77700,77700,77700,77700,0
20241007,171700,630342400,77700,77700,77700,77700,0
20241007,171600,630342400,77700,77700,77700,77700,131
20241007,171500,630342400,77700,77700,77700,77700,0
20241007,171400,630342400,77700,77700,77700,77700,0
20241007,171300,630342400,77700,77700,77700,77700,0
20241007,171200,630342400,77700,77700,77700,77700,0
20241007,171100,630342400,77700,77700,77700,77700,0
20241007,171000,630342400,77700,77700,77700,77700,0
20241007,170900,630342400,77700,77700,77700,77700,0
20241007,170800,630342400,77700,77700,77700,77700,0
20241007,170700,630342400,77700,77700,77700,77700,0
20241007,170600,630342400,77700,77700,77700,77700,0
20241007,170500,630342400,77700,77700,77700,77700,0
20241007,170400,630342400,77700,77700,77700,77700,0
20241007,170300,630342400,77700,77700,77700,77700,0
20241007,170200,630342400,77700,77700,77700,77700,0
20241007,170100,630342400,77700,77700,77700,77700,0
20241007,170000,630342400,77700,77700,77700,77700,0
20241007,165900,630342400,77700,77700,77700,77700,0
20241007,165800,630342400,77700,77700,77700,77700,0
20241007,165700,630342400,77700,77700,77700,77700,0
20241007,165600,630342400,77700,77700,77700,77700,0
20241007,165500,630342400,77700,77700,77700,77700,0
20241007,165400,630342400,77700,77700,77700,77700,0
20241007,165300,630342400,77700,77700,77700,77700,0
20241007,165200,630342400,77700,77700,77700,77700,0
20241007,165100,630342400,77700,77700,77700,77700,0
20241007,165000,630342400,77700,77700,77700,77700,0
20241007,164900,630342400,77700,77700,77700,77700,0
20241007,164800,630342400,77700,77700,77700,77700,0
20241007,164700,630342400,77700,77700,77700,77700,0
20241007,164600,630342400,77700,77700,77700,77700,131
20241007,164500,630342400,77700,77700,77700,77700,0
20241007,164400,630342400,77700,77700,77700,77700,0
20241007,164300,630342400,77700,77700,77700,77700,0
20241007,164200,630342400,77700,77700,77700,77700,0
20241007,164100,630342400,77700,77700,77700,77700,0
20241007,164000,630342400,77700,77700,77700,77700,0
20241007,163900,630342400,77700,77700,77700,77700,0
20241007,163800,630342400,77700,77700,77700,77700,0
20241007,163700,630342400,77700,77700,77700,77700,0
20241007,163600,630342400,77700,77700,77700,77700,0
20241007,163500,630342400,77700,77700,77700,77700,0
20241007,163400,630342400,77700,77700,77700,77700,0
20241007,163300,630342400,77700,77700,77700,77700,0
20241007,163200,630342400,77700,77700,77700,77700,0
20241007,163100,630342400,77700,77700,77700,77700,0
20241007,163000,630342400,77700,77700,77700,77700,0
20241007,162900,630342400,77700,77700,77700,77700,0
20241007,162800,630342400,77700,77700,77700,77700,0
20241007,162700,630342400,77700,77700,77700,77700,0
20241007,162600,630342400,77700,77700,77700,77700,0
20241007,162500,630342400,77700,77700,77700,77700,0
20241007,162400,630342400,77700,77700,77700,77700,0
20241007,162300,630342400,77700,77700,77700,77700,0
20241007,162200,630342400,77700,77700,77700,77700,0
20241007,162100,630342400,77700,77700,77700,77700,0
20241007,162000,630342400,77700,77700,77700,77700,0
20241007,161900,630342400,77700,77700,77700,77700,0
20241007,161800,630342400,77700,77700,77700,77700,0
20241007,161700,630342400,77700,77700,77700,77700,0
20241007,161600,630342400,77700,77700,77700,77700,131
20241007,161500,630342400,77700,77700,77700,77700,0
20241007,161400,630342400,77700,77700,77700,77700,0
20241007,161300,630342400,77700,77700,77700,77700,0
20241007,161200,630342400,77700,77700,77700,77700,0
20241007,161100,630342400,77700,77700,77700,77700,0
20241007,161000,630342400,77700,77700,77700,77700,0
20241007,160900,630342400,77700,77700,77700,77700,0
20241007,160800,630342400,77700,77700,77700,77700,0
20241007,160700,630342400,77700,77700,77700,77700,0
20241007,160600,630342400,77700,77700,77700,77700,0
20241007,160500,630342400,77700,77700,77700,77700,0
20241007,160400,630342400,77700,77700,77700,77700,0
20241007,160300,630342400,77700,77700,77700,77700,0
20241007,160200,630342400,77700,77700,77700,77700,0
20241007,160100,630342400,77700,77700,77700,77700,0
20241007,160000,630342400,77700,77700,77700,77700,0
20241007,155900,630342400,77700,77700,77700,77700,0
20241007,155800,630342400,77700,77700,77700,77700,0
20241007,155700,630342400,77700,77700,77700,77700,0
20241007,155600,630342400,77700,77700,77700,77700,0
20241007,155500,630342400,77700,77700,77700,77700,0
20241007,155400,630342400,77700,77700,77700,77700,0
20241007,155300,630342400,77700,77700,77700,77700,0
20241007,155200,630342400,77700,77700,77700,77700,0
20241007,155100,630342400,77700,77700,77700,77700,0
20241007,155000,630342400,77700,77700,77700,77700,0
20241007,154900,630342400,77700,77700,77700,77700,0
20241007,154800,630342400,77700,77700,77700,77700,0
20241007,154700,630342400,77700,77700,77700,77700,0
20241007,154600,630342400,77700,77700,77700,77700,131
20241007,154500,630342400,77700,77700,77700,77700,0
20241007,154400,630342400,77700,77700,77700,77700,0
20241007,154300,630342400,77700,77700,77700,77700,0
20241007,154200,630342400,77700,77700,77700,77700,0
20241007,154100,630342400,77700,77700,77700,77700,0
20241007,154000,630342400,77700,77700,77700,77700,0
20241007,153900,630342400,77700,77700,77700,77700,0
20241007,153800,630342400,77700,77700,77700,77700,0
20241007,153700,630342400,77700,77700,77700,77700,0
20241007,153600,630342400,77700,77700,77700,77700,0
20241007,153500,630342400,77700,77700,77700,77700,0
20241007,153400,630342400,77700,77700,77700,77700,0
20241007,153300,630342400,77700,77700,77700,77700,0
20241007,153200,630342400,77700,77700,77700,77700,0
20241007,153100,630342400,77700,77700,77700,77700,0
20241007,153000,630342400,77700,77700,77700,77700,131
20241007,152900,620163700,77400,77400,77400,77400,0
20241007,152800,620163700,77400,77400,77400,77400,0
20241007,152700,620163700,77400,77400,77400,77400,0
20241007,152600,620163700,77400,77400,77400,77400,0
20241007,152500,620163700,77400,77400,77400,77400,0
20241007,152400,620163700,77400,77400,77400,77400,0
20241007,152300,620163700,77400,77400,77400,77400,0
20241007,152200,620163700,77400,77400,77400,77400,0
20241007,152100,620163700,77400,77400,77400,77400,0
20241007,152000,620163700,77400,77400,77400,77400,0
20241007,151900,620163700,77400,77400,77500,77400,18
20241007,151800,618770400,77500,77500,77500,77500,6
20241007,151700,618305400,77600,77600,77600,77600,4
20241007,151600,617995000,77600,77600,77600,77600,2
20241007,151500,617839800,77600,77600,77600,77600,1
20241007,151400,617762200,77700,77700,77700,77700,0
20241007,151300,617762200,77700,77700,77700,77700,0
20241007,151200,617762200,77700,77700,77700,77700,1
20241007,151100,617684500,77600,77600,77600,77600,5
20241007,151000,617296500,77500,77500,77500,77500,13
20241007,150900,616289000,77700,77700,77700,77700,0
20241007,150800,616289000,77700,77700,77700,77700,1
20241007,150700,616211300,77600,77500,77600,77500,15
20241007,150600,615048600,77700,77600,77700,77600,4
20241007,150500,614738100,77700,77700,77700,77700,0
20241007,150400,614738100,77700,77700,77700,77700,0
20241007,150300,614738100,77700,77700,77700,77700,0
20241007,150200,614738100,77700,77700,77700,77400,402
20241007,150100,583614000,77700,77700,77700,77700,3
20241007,150000,583380900,77800,77800,77800,77800,1
20241007,145900,583303100,77800,77700,77800,77600,8
20241007,145800,582681600,77800,77800,77800,77800,0
20241007,145700,582681600,77800,77800,77800,77800,6
20241007,145600,582214800,77800,77800,77800,77800,126
20241007,145500,572412000,77800,77800,77900,77800,229
20241007,145400,554595600,77700,77700,77700,77700,0
20241007,145300,554595600,77700,77700,77700,77700,3
20241007,145200,554362500,77800,77800,77800,77800,0
20241007,145100,554362500,77800,77800,77800,77800,0
20241007,145000,554362500,77800,77800,77800,77800,0
20241007,144900,554362500,77800,77800,77800,77800,1
20241007,144800,554284700,77800,77800,77800,77800,0
20241007,144700,554284700,77800,77800,77800,77800,0
20241007,144600,554284700,77800,77800,77800,77800,1
20241007,144500,554206900,77800,77800,77800,77800,8
20241007,144400,553584500,77900,77900,77900,77900,1
20241007,144300,553506600,77900,77900,77900,77900,1
20241007,144200,553428700,77900,77900,77900,77900,0
20241007,144100,553428700,77900,77900,77900,77900,2
20241007,144000,553272900,77700,77700,77700,77700,0
20241007,143900,553272900,77700,77700,77700,77700,0
20241007,143800,553272900,77700,77900,77900,77700,32
20241007,143700,550781300,77900,77800,77900,77700,101
20241007,143600,542931600,77800,77800,77800,77800,1
20241007,143500,542853800,77900,77900,77900,77900,0
20241007,143400,542853800,77900,77900,77900,77900,1
20241007,143300,542775900,77900,77900,77900,77800,23
20241007,143200,540985500,77900,77900,77900,77900,1
20241007,143100,540907600,77900,77900,77900,77900,4
20241007,143000,540596000,77900,77900,77900,77900,0
20241007,142900,540596000,77900,77900,77900,77900,0
20241007,142800,540596000,77900,77800,77900,77800,40
20241007,142700,537482100,77800,77800,77800,77800,3
20241007,142600,537248700,77800,77800,77800,77800,0
20241007,142500,537248700,77800,77800,77800,77800,8
20241007,142400,536626300,77700,77700,77700,77700,0
20241007,142300,536626300,77700,77700,77700,77700,0
20241007,142200,536626300,77700,77700,77700,77700,2
20241007,142100,536470900,77600,77600,77600,77600,2
20241007,142000,536315700,77600,77700,77700,77600,25
20241007,141900,534373800,77700,77700,77700,77700,0
20241007,141800,534373800,77700,77700,77700,77700,28
20241007,141700,532198200,77800,77800,77800,77800,0
20241007,141600,532198200,77800,77800,77800,77800,1
20241007,141500,532120400,77700,77700,77700,77700,0
20241007,141400,532120400,77700,77700,77700,77700,0
20241007,141300,532120400,77700,77700,77700,77700,5
20241007,141200,531731900,77800,77800,77800,77800,0
20241007,141100,531731900,77800,77800,77800,77800,2
20241007,141000,531576300,77800,77800,77800,77800,0
20241007,140900,531576300,77800,77800,77800,77800,2
20241007,140800,531420700,77800,77800,77800,77800,0
20241007,140700,531420700,77800,77800,77800,77800,0
20241007,140600,531420700,77800,77800,77800,77800,0
20241007,140500,531420700,77800,77800,77800,77800,1
20241007,140400,531342900,77800,77800,77800,77800,3
20241007,140300,531109500,77800,77800,77800,77800,0
20241007,140200,531109500,77800,77800,77800,77800,1
20241007,140100,531031700,77800,77800,77800,77800,0
20241007,140000,531031700,77800,77800,77800,77800,1
20241007,135900,530953900,77800,77700,77800,77700,6
20241007,135800,530487600,77800,77700,77800,77700,17
20241007,135700,529165800,77800,77800,77800,77800,2
20241007,135600,529010200,77800,77800,77800,77800,0
20241007,135500,529010200,77800,77800,77800,77800,3
20241007,135400,528776800,77800,77800,77800,77800,2
20241007,135300,528621200,77800,77800,77800,77800,2
20241007,135200,528465600,77800,77800,77800,77800,0
20241007,135100,528465600,77800,77800,77800,77800,1
20241007,135000,528387800,77800,77800,77800,77700,5
20241007,134900,527999000,77800,77800,77800,77800,1
20241007,134800,527921200,77800,77700,77800,77700,73
20241007,134700,522245800,77800,77800,77800,77800,55
20241007,134600,517966800,77900,77900,77900,77900,22
20241007,134500,516253000,77900,77900,77900,77900,0
20241007,134400,516253000,77900,77900,77900,77900,0
20241007,134300,516253000,77900,77900,77900,77800,20
20241007,134200,514695100,77900,77900,77900,77900,0
20241007,134100,514695100,77900,77900,77900,77900,0
20241007,134000,514695100,77900,77900,77900,77900,0
20241007,133900,514695100,77900,77900,77900,77900,0
20241007,133800,514695100,77900,77900,77900,77900,1
20241007,133700,514617200,77800,77800,77800,77800,0
20241007,133600,514617200,77800,77800,77800,77800,0
20241007,133500,514617200,77800,77800,77800,77800,40
20241007,133400,511505200,77900,77900,77900,77900,0
20241007,133300,511505200,77900,77900,77900,77900,0
20241007,133200,511505200,77900,77900,77900,77900,1
20241007,133100,511427300,77900,77900,77900,77900,0
20241007,133000,511427300,77900,77900,77900,77900,3
20241007,132900,511193600,77800,77800,77800,77800,4
20241007,132800,510882400,77900,77900,77900,77900,2
20241007,132700,510726600,77900,77900,77900,77900,2
20241007,132600,510570800,77900,77900,77900,77900,1
20241007,132500,510492900,77900,77900,77900,77900,3
20241007,132400,510259200,77900,77900,77900,77900,0
20241007,132300,510259200,77900,77900,77900,77900,4
20241007,132200,509947600,77900,77900,77900,77900,0
20241007,132100,509947600,77900,77900,77900,77900,2
20241007,132000,509791800,77900,77900,77900,77900,10
20241007,131900,509012800,77900,77900,77900,77900,0
20241007,131800,509012800,77900,77900,77900,77900,0
20241007,131700,509012800,77900,77900,77900,77900,0
20241007,131600,509012800,77900,77800,77900,77800,2
20241007,131500,508857100,77900,77900,77900,77900,2
20241007,131400,508701300,77800,77800,77800,77800,0
20241007,131300,508701300,77800,77800,77800,77800,9
20241007,131200,508001100,77900,77900,77900,77900,0
20241007,131100,508001100,77900,77900,77900,77900,0
20241007,131000,508001100,77900,77900,77900,77900,1
20241007,130900,507923200,77900,77900,77900,77900,0
20241007,130800,507923200,77900,77900,77900,77900,2
20241007,130700,507767400,77900,77900,77900,77900,1
20241007,130600,507689500,77900,77900,77900,77900,8
20241007,130500,507066300,77900,77900,77900,77900,20
20241007,130400,505508300,77900,77800,77900,77800,8
20241007,130300,504885600,77900,77900,77900,77900,0
20241007,130200,504885600,77900,77900,77900,77900,0
20241007,130100,504885600,77900,77900,77900,77900,0
20241007,130000,504885600,77900,77900,77900,77900,0
20241007,125900,504885600,77900,77900,77900,77900,2
20241007,125800,504729800,77800,77800,77800,77800,11
20241007,125700,503874000,77900,77900,77900,77900,0
20241007,125600,503874000,77900,77900,77900,77900,50
20241007,125500,499979000,78000,77900,78000,77900,45
20241007,125400,496472400,78000,78000,78000,78000,2
20241007,125300,496316400,78000,78000,78000,78000,2
20241007,125200,496160400,78000,78000,78000,78000,0
20241007,125100,496160400,78000,78000,78000,78000,0
20241007,125000,496160400,78000,77900,78000,77900,5
20241007,124900,495770800,77900,77900,77900,77900,20
20241007,124800,494212800,77900,78000,78000,77900,4
20241007,124700,493901000,78000,78000,78000,78000,1
20241007,124600,493823000,78000,78000,78000,78000,6
20241007,124500,493355000,78000,78000,78000,78000,0
20241007,124400,493355000,78000,78000,78000,78000,0
20241007,124300,493355000,78000,78000,78000,78000,0
20241007,124200,493355000,78000,78000,78000,78000,2
20241007,124100,493199000,78000,78000,78000,78000,8
20241007,124000,492575000,77900,77900,77900,77900,10
20241007,123900,491796000,77900,77900,77900,77900,0
20241007,123800,491796000,77900,77900,77900,77900,3
20241007,123700,491562300,78000,78000,78000,78000,1
20241007,123600,491484300,78000,77900,78000,77900,21
20241007,123500,489848300,78000,78000,78000,78000,0
20241007,123400,489848300,78000,78000,78000,78000,9
20241007,123300,489146300,78000,78000,78000,78000,0
20241007,123200,489146300,78000,78000,78000,78000,0
20241007,123100,489146300,78000,78000,78000,78000,3
20241007,123000,488912300,78000,78000,78000,78000,0
20241007,122900,488912300,78000,78000,78000,78000,2
20241007,122800,488756300,77900,77900,77900,77900,0
20241007,122700,488756300,77900,77900,77900,77900,0
20241007,122600,488756300,77900,77900,77900,77900,23
20241007,122500,486964600,77900,77900,77900,77900,0
20241007,122400,486964600,77900,77900,77900,77900,2
20241007,122300,486808800,77800,77800,77800,77800,7
20241007,122200,486264200,77900,77900,77900,77900,0
20241007,122100,486264200,77900,77900,77900,77900,0
20241007,122000,486264200,77900,77900,77900,77900,2
20241007,121900,486108400,77900,77900,77900,77900,0
20241007,121800,486108400,77900,77900,77900,77900,0
20241007,121700,486108400,77900,77900,77900,77900,0
20241007,121600,486108400,77900,77900,77900,77900,0
20241007,121500,486108400,77900,78000,78000,77900,11
20241007,121400,485251400,78000,78000,78000,78000,1
20241007,121300,485173400,78000,78000,78000,78000,0
20241007,121200,485173400,78000,78000,78000,78000,0
20241007,121100,485173400,78000,78000,78000,78000,0
20241007,121000,485173400,78000,78000,78000,78000,0
20241007,120900,485173400,78000,78000,78000,78000,2
20241007,120800,485017400,78000,78000,78000,78000,1
20241007,120700,484939400,78000,78000,78000,78000,0
20241007,120600,484939400,78000,78000,78000,78000,1
20241007,120500,484861400,78000,78000,78000,78000,0
20241007,120400,484861400,78000,78000,78000,78000,2
20241007,120300,484705400,78000,78000,78000,78000,2
20241007,120200,484549400,78000,78000,78000,78000,0
20241007,120100,484549400,78000,78000,78000,78000,0
20241007,120000,484549400,78000,78000,78000,78000,0
20241007,115900,484549400,78000,78000,78000,78000,0
20241007,115800,484549400,78000,78000,78000,78000,1
20241007,115700,484471400,78000,78000,78000,78000,2
20241007,115600,484315400,78000,78000,78000,78000,2
20241007,115500,484159400,78100,78100,78100,78100,0
20241007,115400,484159400,78100,78000,78100,78000,19
20241007,115300,482677300,78100,78100,78100,78100,2
20241007,115200,482521100,78000,78000,78000,78000,0
20241007,115100,482521100,78000,78000,78000,78000,0
20241007,115000,482521100,78000,78000,78000,78000,1
20241007,114900,482443100,78100,78100,78100,78100,0
20241007,114800,482443100,78100,78100,78100,78100,0
20241007,114700,482443100,78100,78100,78100,78100,1
20241007,114600,482365000,78200,78200,78200,78200,0
20241007,114500,482365000,78200,78200,78200,78200,0
20241007,114400,482365000,78200,78200,78200,78200,0
20241007,114300,482365000,78200,78200,78200,78200,0
20241007,114200,482365000,78200,78100,78200,78100,10
20241007,114100,481583900,78100,78100,78100,78100,1
20241007,114000,481505800,78100,78100,78100,78100,0
20241007,113900,481505800,78100,78100,78100,78100,0
20241007,113800,481505800,78100,78100,78100,78100,0
20241007,113700,481505800,78100,78100,78100,78100,0
20241007,113600,481505800,78100,78100,78100,78100,2
20241007,113500,481349600,78000,78000,78000,78000,0
20241007,113400,481349600,78000,78000,78000,78000,0
20241007,113300,481349600,78000,78000,78000,78000,0
20241007,113200,481349600,78000,78000,78000,78000,6
20241007,113100,480881600,78000,78000,78000,78000,5
20241007,113000,480491600,78100,78000,78100,78000,91
20241007,112900,473393500,78000,78000,78000,78000,0
20241007,112800,473393500,78000,78000,78000,78000,0
20241007,112700,473393500,78000,78000,78000,78000,0
20241007,112600,473393500,78000,78000,78000,78000,0
20241007,112500,473393500,78000,78100,78100,78000,3
20241007,112400,473159300,78100,78100,78100,78100,11
20241007,112300,472300200,78200,78200,78200,78200,0
20241007,112200,472300200,78200,78100,78200,78100,4
20241007,112100,471987500,78100,78100,78100,78100,55
20241007,112000,467692000,78200,78200,78200,78200,0
20241007,111900,467692000,78200,78100,78200,78100,15
20241007,111800,466520400,78100,78100,78400,78100,88
20241007,111700,459637900,78100,78000,78400,78000,311
20241007,111600,435296400,78000,77800,78000,77800,64
20241007,111500,430310900,77700,77700,77700,77700,0
20241007,111400,430310900,77700,77700,77700,77700,0
20241007,111300,430310900,77700,77700,77700,77700,0
20241007,111200,430310900,77700,77700,77700,77700,0
20241007,111100,430310900,77700,77600,77700,77600,58
20241007,111000,425808000,77600,77600,77600,77600,0
20241007,110900,425808000,77600,77600,77600,77600,0
20241007,110800,425808000,77600,77600,77600,77600,2
20241007,110700,425652800,77500,77500,77500,77500,0
20241007,110600,425652800,77500,77400,77500,77400,310
20241007,110500,401628200,77500,77500,77500,77500,0
20241007,110400,401628200,77500,77500,77500,77500,0
20241007,110300,401628200,77500,77400,77500,77400,2
20241007,110200,401473300,77400,77400,77400,77400,0
20241007,110100,401473300,77400,77400,77400,77400,0
20241007,110000,401473300,77400,77400,77400,77400,1
20241007,105900,401395900,77500,77500,77500,77500,0
20241007,105800,401395900,77500,77500,77500,77400,5
20241007,105700,401008600,77400,77400,77400,77400,1
20241007,105600,400931200,77400,77400,77400,77400,13
20241007,105500,399925000,77500,77500,77500,77500,22
20241007,105400,398220000,77600,77600,77600,77600,0
20241007,105300,398220000,77600,77600,77600,77600,0
20241007,105200,398220000,77600,77600,77600,77600,3
20241007,105100,397987200,77600,77600,77600,77600,39
20241007,105000,394960800,77500,77500,77500,77500,0
20241007,104900,394960800,77500,77500,77500,77500,2
20241007,104800,394805800,77600,77600,77600,77600,0
20241007,104700,394805800,77600,77600,77600,77600,0
20241007,104600,394805800,77600,77500,77600,77500,57
20241007,104500,390385300,77500,77500,77500,77500,0
20241007,104400,390385300,77500,77500,77500,77500,9
20241007,104300,389687800,77600,77600,77600,77600,0
20241007,104200,389687800,77600,77500,77600,77500,2
20241007,104100,389532700,77600,77500,77600,77500,25
20241007,104000,387595100,77600,77900,77900,77600,63
20241007,103900,382688000,77900,77900,77900,77900,178
20241007,103800,368821800,77900,77800,77900,77800,384
20241007,103700,338945100,77800,77800,77800,77800,0
20241007,103600,338945100,77800,77700,77800,77700,202
20241007,103500,323229700,77800,77800,77800,77800,0
20241007,103400,323229700,77800,77800,77800,77800,1
20241007,103300,323151900,77800,77800,77800,77800,2
20241007,103200,322996300,77800,77800,77800,77800,0
20241007,103100,322996300,77800,77800,77800,77800,21
20241007,103000,321362500,77800,77800,77800,77800,0
20241007,102900,321362500,77800,77800,77800,77800,22
20241007,102800,319650900,77700,77700,77700,77700,1
20241007,102700,319573200,77800,77800,77800,77800,0
20241007,102600,319573200,77800,77800,77800,77800,56
20241007,102500,315216400,77800,77800,77800,77800,0
20241007,102400,315216400,77800,77800,77800,77800,52
20241007,102300,311170800,77700,77700,77700,77700,0
20241007,102200,311170800,77700,77700,77700,77700,0
20241007,102100,311170800,77700,77700,77700,77700,0
20241007,102000,311170800,77700,77700,77700,77700,0
20241007,101900,311170800,77700,77700,77700,77600,52
20241007,101800,307130500,77600,77600,77600,77600,31
20241007,101700,304724900,77600,77700,77800,77600,162
20241007,101600,292141900,77600,77200,77600,77200,510
20241007,101500,252761600,77200,77200,77200,77200,52
20241007,101400,248747200,77200,77200,77200,77200,151
20241007,101300,237090000,77200,77200,77200,77200,0
20241007,101200,237090000,77200,77200,77200,77200,1
20241007,101100,237012800,77200,77200,77200,77200,0
20241007,101000,237012800,77200,77200,77200,77100,62
20241007,100900,232231900,77100,77500,77500,77100,534
20241007,100800,190992500,77500,77700,77700,77500,21
20241007,100700,189364100,77800,77800,77800,77800,0
20241007,100600,189364100,77800,77900,77900,77800,85
20241007,100500,182742900,77900,78000,78000,77900,148
20241007,100400,171199200,78000,77600,78000,77600,15
20241007,100300,170034800,77500,77500,77500,77500,0
20241007,100200,170034800,77500,77500,77500,77500,0
20241007,100100,170034800,77500,77200,77500,77200,529
20241007,100000,129096700,77100,77100,77200,77100,15
20241007,095900,127940100,77100,77100,77100,77100,5
20241007,095800,127554600,77100,77100,77100,77100,20
20241007,095700,126012600,77200,77200,77200,77200,0
20241007,095600,126012600,77200,77000,77200,77000,38
20241007,095500,123082900,77100,77100,77100,77100,3
20241007,095400,122851600,77100,77100,77100,77100,13
20241007,095300,121849300,77200,77200,77200,77200,0
20241007,095200,121849300,77200,77200,77200,77200,3
20241007,095100,121617700,77200,77200,77200,77200,1
20241007,095000,121540500,77300,77300,77300,77300,0
20241007,094900,121540500,77300,77300,77300,77300,0
20241007,094800,121540500,77300,77300,77300,77300,47
20241007,094700,117907400,77300,77300,77300,77300,79
20241007,094600,111800700,77300,77100,77300,77000,228
20241007,094500,94212900,77100,77100,77100,77100,10
20241007,094400,93441900,77100,77100,77100,77100,0
20241007,094300,93441900,77100,77100,77100,77100,1
20241007,094200,93364800,77000,77100,77100,77000,15
20241007,094100,92209200,77100,77100,77100,77100,18
20241007,094000,90821400,77100,77100,77100,77100,0
20241007,093900,90821400,77100,77100,77100,77100,0
20241007,093800,90821400,77100,77100,77100,77100,0
20241007,093700,90821400,77100,77100,77100,77100,52
20241007,093600,86812200,77100,77100,77100,77100,20
20241007,093500,85270200,77200,77200,77200,77200,0
20241007,093400,85270200,77200,77200,77200,77200,6
20241007,093300,84807000,77200,77300,77300,77000,157
20241007,093200,72684600,77300,77300,77300,77300,1
20241007,093100,72607300,77200,77200,77200,77200,0
20241007,093000,72607300,77200,77200,77200,77200,0
20241007,092900,72607300,77200,77200,77200,77200,46
20241007,092800,69056100,77100,77200,77200,77100,121
20241007,092700,59716900,77100,77200,77200,77000,102
20241007,092600,51853400,77200,77200,77200,77200,5
20241007,092500,51467400,77200,77200,77200,77100,12
20241007,092400,50541500,77200,77200,77200,77200,0
20241007,092300,50541500,77200,77200,77200,77200,1
20241007,092200,50464300,77100,77100,77100,77100,14
20241007,092100,49384900,77100,77100,77100,77100,31
20241007,092000,46994800,77100,77200,77200,77100,62
20241007,091900,42211600,77300,77300,77300,77300,2
20241007,091800,42057000,77200,77200,77200,77200,30
20241007,091700,39741000,77300,77300,77300,77300,0
20241007,091600,39741000,77300,77300,77300,77300,25
20241007,091500,37808500,77300,77300,77300,77300,2
20241007,091400,37653900,77300,77300,77300,77300,11
20241007,091300,36803600,77400,77300,77400,77300,13
20241007,091200,35798100,77300,77300,77300,77300,1
20241007,091100,35720800,77400,77300,77400,77300,18
20241007,091000,34328900,77300,77100,77400,77100,21
20241007,090900,32707800,77100,77400,77400,77100,3
20241007,090800,32476200,77100,77000,77100,77000,41
20241007,090700,29317500,77000,77300,77300,77000,86
20241007,090600,22681900,77300,77500,77500,77300,27
20241007,090500,20593200,77500,77500,77500,77400,25
20241007,090400,18655800,77500,77900,78000,77500,126
20241007,090300,8855200,78400,78400,78400,78400,0
20241007,090200,8855200,78400,78400,78400,78400,0
20241007,090100,8855200,78400,78400,78400,78400,1
20241007,090000,8776800,78000,78400,78400,78000,112