KissMeData/000070/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183000,495881600,78300,78300,78300,78300,58
20241007,182900,495881600,78300,78300,78300,78300,0
20241007,182800,495881600,78300,78300,78300,78300,0
20241007,182700,495881600,78300,78300,78300,78300,0
20241007,182600,495881600,78300,78300,78300,78300,0
20241007,182500,495881600,78300,78300,78300,78300,0
20241007,182400,495881600,78300,78300,78300,78300,0
20241007,182300,495881600,78300,78300,78300,78300,0
20241007,182200,495881600,78300,78300,78300,78300,0
20241007,182100,495881600,78300,78300,78300,78300,0
20241007,182000,495881600,78300,78300,78300,78300,0
20241007,181900,495881600,78300,78300,78300,78300,0
20241007,181800,495881600,78300,78300,78300,78300,0
20241007,181700,495881600,78300,78300,78300,78300,0
20241007,181600,495881600,78300,78300,78300,78300,0
20241007,181500,495881600,78300,78300,78300,78300,0
20241007,181400,495881600,78300,78300,78300,78300,0
20241007,181300,495881600,78300,78300,78300,78300,0
20241007,181200,495881600,78300,78300,78300,78300,0
20241007,181100,495881600,78300,78300,78300,78300,0
20241007,181000,495881600,78300,78300,78300,78300,0
20241007,180900,495881600,78300,78300,78300,78300,0
20241007,180800,495881600,78300,78300,78300,78300,0
20241007,180700,495881600,78300,78300,78300,78300,0
20241007,180600,495881600,78300,78300,78300,78300,0
20241007,180500,495881600,78300,78300,78300,78300,0
20241007,180400,495881600,78300,78300,78300,78300,0
20241007,180300,495881600,78300,78300,78300,78300,0
20241007,180200,495881600,78300,78300,78300,78300,0
20241007,180100,495881600,78300,78300,78300,78300,0
20241007,180000,495881600,78300,78300,78300,78300,58
20241007,175900,495881600,78300,78300,78300,78300,0
20241007,175800,495881600,78300,78300,78300,78300,0
20241007,175700,495881600,78300,78300,78300,78300,0
20241007,175600,495881600,78300,78300,78300,78300,0
20241007,175500,495881600,78300,78300,78300,78300,0
20241007,175400,495881600,78300,78300,78300,78300,0
20241007,175300,495881600,78300,78300,78300,78300,0
20241007,175200,495881600,78300,78300,78300,78300,0
20241007,175100,495881600,78300,78300,78300,78300,0
20241007,175000,495881600,78300,78300,78300,78300,0
20241007,174900,495881600,78300,78300,78300,78300,0
20241007,174800,495881600,78300,78300,78300,78300,0
20241007,174700,495881600,78300,78300,78300,78300,0
20241007,174600,495881600,78300,78300,78300,78300,0
20241007,174500,495881600,78300,78300,78300,78300,0
20241007,174400,495881600,78300,78300,78300,78300,0
20241007,174300,495881600,78300,78300,78300,78300,0
20241007,174200,495881600,78300,78300,78300,78300,0
20241007,174100,495881600,78300,78300,78300,78300,0
20241007,174000,495881600,78300,78300,78300,78300,0
20241007,173900,495881600,78300,78300,78300,78300,0
20241007,173800,495881600,78300,78300,78300,78300,0
20241007,173700,495881600,78300,78300,78300,78300,0
20241007,173600,495881600,78300,78300,78300,78300,0
20241007,173500,495881600,78300,78300,78300,78300,0
20241007,173400,495881600,78300,78300,78300,78300,0
20241007,173300,495881600,78300,78300,78300,78300,0
20241007,173200,495881600,78300,78300,78300,78300,0
20241007,173100,495881600,78300,78300,78300,78300,0
20241007,173000,495881600,78300,78300,78300,78300,58
20241007,172900,495881600,78300,78300,78300,78300,0
20241007,172800,495881600,78300,78300,78300,78300,0
20241007,172700,495881600,78300,78300,78300,78300,0
20241007,172600,495881600,78300,78300,78300,78300,0
20241007,172500,495881600,78300,78300,78300,78300,0
20241007,172400,495881600,78300,78300,78300,78300,0
20241007,172300,495881600,78300,78300,78300,78300,0
20241007,172200,495881600,78300,78300,78300,78300,0
20241007,172100,495881600,78300,78300,78300,78300,0
20241007,172000,495881600,78300,78300,78300,78300,0
20241007,171900,495881600,78300,78300,78300,78300,0
20241007,171800,495881600,78300,78300,78300,78300,0
20241007,171700,495881600,78300,78300,78300,78300,0
20241007,171600,495881600,78300,78300,78300,78300,0
20241007,171500,495881600,78300,78300,78300,78300,0
20241007,171400,495881600,78300,78300,78300,78300,0
20241007,171300,495881600,78300,78300,78300,78300,0
20241007,171200,495881600,78300,78300,78300,78300,0
20241007,171100,495881600,78300,78300,78300,78300,0
20241007,171000,495881600,78300,78300,78300,78300,0
20241007,170900,495881600,78300,78300,78300,78300,0
20241007,170800,495881600,78300,78300,78300,78300,0
20241007,170700,495881600,78300,78300,78300,78300,0
20241007,170600,495881600,78300,78300,78300,78300,0
20241007,170500,495881600,78300,78300,78300,78300,0
20241007,170400,495881600,78300,78300,78300,78300,0
20241007,170300,495881600,78300,78300,78300,78300,0
20241007,170200,495881600,78300,78300,78300,78300,0
20241007,170100,495881600,78300,78300,78300,78300,0
20241007,170000,495881600,78300,78300,78300,78300,58
20241007,165900,495881600,78300,78300,78300,78300,0
20241007,165800,495881600,78300,78300,78300,78300,0
20241007,165700,495881600,78300,78300,78300,78300,0
20241007,165600,495881600,78300,78300,78300,78300,0
20241007,165500,495881600,78300,78300,78300,78300,0
20241007,165400,495881600,78300,78300,78300,78300,0
20241007,165300,495881600,78300,78300,78300,78300,0
20241007,165200,495881600,78300,78300,78300,78300,0
20241007,165100,495881600,78300,78300,78300,78300,0
20241007,165000,495881600,78300,78300,78300,78300,0
20241007,164900,495881600,78300,78300,78300,78300,0
20241007,164800,495881600,78300,78300,78300,78300,0
20241007,164700,495881600,78300,78300,78300,78300,0
20241007,164600,495881600,78300,78300,78300,78300,0
20241007,164500,495881600,78300,78300,78300,78300,0
20241007,164400,495881600,78300,78300,78300,78300,0
20241007,164300,495881600,78300,78300,78300,78300,0
20241007,164200,495881600,78300,78300,78300,78300,0
20241007,164100,495881600,78300,78300,78300,78300,0
20241007,164000,495881600,78300,78300,78300,78300,0
20241007,163900,495881600,78300,78300,78300,78300,0
20241007,163800,495881600,78300,78300,78300,78300,0
20241007,163700,495881600,78300,78300,78300,78300,0
20241007,163600,495881600,78300,78300,78300,78300,0
20241007,163500,495881600,78300,78300,78300,78300,0
20241007,163400,495881600,78300,78300,78300,78300,0
20241007,163300,495881600,78300,78300,78300,78300,0
20241007,163200,495881600,78300,78300,78300,78300,0
20241007,163100,495881600,78300,78300,78300,78300,0
20241007,163000,495881600,78300,78300,78300,78300,58
20241007,162900,495881600,78300,78300,78300,78300,0
20241007,162800,495881600,78300,78300,78300,78300,0
20241007,162700,495881600,78300,78300,78300,78300,0
20241007,162600,495881600,78300,78300,78300,78300,0
20241007,162500,495881600,78300,78300,78300,78300,0
20241007,162400,495881600,78300,78300,78300,78300,0
20241007,162300,495881600,78300,78300,78300,78300,0
20241007,162200,495881600,78300,78300,78300,78300,0
20241007,162100,495881600,78300,78300,78300,78300,0
20241007,162000,495881600,78300,78300,78300,78300,0
20241007,161900,495881600,78300,78300,78300,78300,0
20241007,161800,495881600,78300,78300,78300,78300,0
20241007,161700,495881600,78300,78300,78300,78300,0
20241007,161600,495881600,78300,78300,78300,78300,0
20241007,161500,495881600,78300,78300,78300,78300,0
20241007,161400,495881600,78300,78300,78300,78300,0
20241007,161300,495881600,78300,78300,78300,78300,0
20241007,161200,495881600,78300,78300,78300,78300,0
20241007,161100,495881600,78300,78300,78300,78300,0
20241007,161000,495881600,78300,78300,78300,78300,0
20241007,160900,495881600,78300,78300,78300,78300,0
20241007,160800,495881600,78300,78300,78300,78300,0
20241007,160700,495881600,78300,78300,78300,78300,0
20241007,160600,495881600,78300,78300,78300,78300,0
20241007,160500,495881600,78300,78300,78300,78300,0
20241007,160400,495881600,78300,78300,78300,78300,0
20241007,160300,495881600,78300,78300,78300,78300,0
20241007,160200,495881600,78300,78300,78300,78300,0
20241007,160100,495881600,78300,78300,78300,78300,0
20241007,160000,495881600,78300,78300,78300,78300,58
20241007,155900,495881600,78300,78300,78300,78300,0
20241007,155800,495881600,78300,78300,78300,78300,0
20241007,155700,495881600,78300,78300,78300,78300,0
20241007,155600,495881600,78300,78300,78300,78300,0
20241007,155500,495881600,78300,78300,78300,78300,0
20241007,155400,495881600,78300,78300,78300,78300,0
20241007,155300,495881600,78300,78300,78300,78300,0
20241007,155200,495881600,78300,78300,78300,78300,0
20241007,155100,495881600,78300,78300,78300,78300,0
20241007,155000,495881600,78300,78300,78300,78300,0
20241007,154900,495881600,78300,78300,78300,78300,0
20241007,154800,495881600,78300,78300,78300,78300,0
20241007,154700,495881600,78300,78300,78300,78300,0
20241007,154600,495881600,78300,78300,78300,78300,0
20241007,154500,495881600,78300,78300,78300,78300,0
20241007,154400,495881600,78300,78300,78300,78300,0
20241007,154300,495881600,78300,78300,78300,78300,0
20241007,154200,495881600,78300,78300,78300,78300,0
20241007,154100,495881600,78300,78300,78300,78300,0
20241007,154000,495881600,78300,78300,78300,78300,0
20241007,153900,495881600,78300,78300,78300,78300,0
20241007,153800,495881600,78300,78300,78300,78300,0
20241007,153700,495881600,78300,78300,78300,78300,0
20241007,153600,495881600,78300,78300,78300,78300,0
20241007,153500,495881600,78300,78300,78300,78300,0
20241007,153400,495881600,78300,78300,78300,78300,0
20241007,153300,495881600,78300,78300,78300,78300,0
20241007,153200,495881600,78300,78300,78300,78300,0
20241007,153100,495881600,78300,78300,78300,78300,0
20241007,153000,495881600,78300,78300,78300,78300,116
20241007,152900,491340200,78000,78000,78000,78000,0
20241007,152800,491340200,78000,78000,78000,78000,0
20241007,152700,491340200,78000,78000,78000,78000,0
20241007,152600,491340200,78000,78000,78000,78000,0
20241007,152500,491340200,78000,78000,78000,78000,0
20241007,152400,491340200,78000,78000,78000,78000,0
20241007,152300,491340200,78000,78000,78000,78000,0
20241007,152200,491340200,78000,78000,78000,78000,0
20241007,152100,491340200,78000,78000,78000,78000,0
20241007,152000,491340200,78000,78000,78000,78000,0
20241007,151900,491340200,78000,78000,78000,78000,9
20241007,151800,490638200,78000,78000,78000,78000,3
20241007,151700,490404200,78100,78100,78100,78100,30
20241007,151600,488061200,78100,78100,78100,78100,0
20241007,151500,488061200,78100,78100,78100,78100,0
20241007,151400,488061200,78100,78100,78100,78100,0
20241007,151300,488061200,78100,78000,78100,78000,30
20241007,151200,485719000,77900,77900,77900,77900,0
20241007,151100,485719000,77900,77900,77900,77900,79
20241007,151000,479564900,77900,77900,77900,77900,1
20241007,150900,479487000,77900,77900,77900,77900,1
20241007,150800,479409100,77700,77700,77700,77700,0
20241007,150700,479409100,77700,77700,77700,77700,0
20241007,150600,479409100,77700,77700,77700,77700,0
20241007,150500,479409100,77700,77700,77700,77700,0
20241007,150400,479409100,77700,77700,77700,77700,0
20241007,150300,479409100,77700,77700,77700,77700,0
20241007,150200,479409100,77700,77700,77700,77700,0
20241007,150100,479409100,77700,77700,77700,77700,0
20241007,150000,479409100,77700,77700,77700,77700,2
20241007,145900,479253700,77700,77900,77900,77700,235
20241007,145800,460954200,77900,77700,77900,77700,190
20241007,145700,446163000,77800,77800,77800,77800,5
20241007,145600,445774000,77800,77800,77800,77800,5
20241007,145500,445385000,77800,77800,77800,77800,0
20241007,145400,445385000,77800,77800,77800,77800,0
20241007,145300,445385000,77800,77800,77800,77800,12
20241007,145200,444451400,77800,77800,77800,77800,0
20241007,145100,444451400,77800,77800,77800,77800,0
20241007,145000,444451400,77800,77800,77800,77800,50
20241007,144900,440561400,77700,77700,77700,77700,0
20241007,144800,440561400,77700,77700,77700,77700,0
20241007,144700,440561400,77700,77700,77700,77700,0
20241007,144600,440561400,77700,77700,77700,77700,41
20241007,144500,437375700,77800,77800,77800,77800,10
20241007,144400,436597700,77800,77800,77800,77800,0
20241007,144300,436597700,77800,77800,77800,77800,0
20241007,144200,436597700,77800,77800,77800,77800,50
20241007,144100,432707700,77700,77700,77700,77700,0
20241007,144000,432707700,77700,77700,77700,77700,0
20241007,143900,432707700,77700,77700,77700,77700,0
20241007,143800,432707700,77700,77700,77700,77700,0
20241007,143700,432707700,77700,77700,77700,77700,0
20241007,143600,432707700,77700,77700,77700,77700,0
20241007,143500,432707700,77700,77700,77700,77700,0
20241007,143400,432707700,77700,77700,77700,77700,0
20241007,143300,432707700,77700,77700,77700,77700,0
20241007,143200,432707700,77700,77700,77700,77700,3
20241007,143100,432474600,77800,77800,77800,77800,10
20241007,143000,431696600,77700,77700,77700,77700,0
20241007,142900,431696600,77700,77700,77700,77700,2
20241007,142800,431541200,77800,77800,77800,77800,1
20241007,142700,431463400,77700,77700,77700,77700,2
20241007,142600,431308000,77800,77800,77800,77800,0
20241007,142500,431308000,77800,77800,77800,77800,0
20241007,142400,431308000,77800,77800,77800,77800,1
20241007,142300,431230200,77900,77900,77900,77900,0
20241007,142200,431230200,77900,77900,77900,77900,0
20241007,142100,431230200,77900,77900,77900,77900,9
20241007,142000,430529100,77900,77900,77900,77900,1
20241007,141900,430451200,77900,77900,77900,77900,0
20241007,141800,430451200,77900,77800,77900,77800,4
20241007,141700,430139800,77800,77800,77800,77800,0
20241007,141600,430139800,77800,77800,77800,77800,0
20241007,141500,430139800,77800,77800,77800,77800,2
20241007,141400,429984200,77800,77800,77800,77800,5
20241007,141300,429595200,77800,77800,77800,77800,1
20241007,141200,429517400,77700,77700,77700,77700,0
20241007,141100,429517400,77700,77700,77700,77700,0
20241007,141000,429517400,77700,77700,77700,77700,0
20241007,140900,429517400,77700,77700,77700,77700,0
20241007,140800,429517400,77700,77700,77700,77700,0
20241007,140700,429517400,77700,77700,77700,77700,0
20241007,140600,429517400,77700,77700,77700,77700,1
20241007,140500,429439700,77900,77800,77900,77800,3
20241007,140400,429206200,77700,77700,77700,77700,0
20241007,140300,429206200,77700,77700,77700,77700,1
20241007,140200,429128500,77700,77700,77700,77700,0
20241007,140100,429128500,77700,77700,77700,77700,0
20241007,140000,429128500,77700,77700,77700,77700,0
20241007,135900,429128500,77700,77700,77700,77700,0
20241007,135800,429128500,77700,77700,77700,77700,0
20241007,135700,429128500,77700,77700,77700,77700,0
20241007,135600,429128500,77700,77700,77700,77700,0
20241007,135500,429128500,77700,77700,77700,77700,0
20241007,135400,429128500,77700,77800,77800,77700,9
20241007,135300,428428900,77800,77800,77800,77800,0
20241007,135200,428428900,77800,77800,77800,77800,68
20241007,135100,423138500,77800,77800,77800,77800,2
20241007,135000,422982900,77700,77700,77700,77700,50
20241007,134900,419097900,77700,77700,77700,77700,0
20241007,134800,419097900,77700,77700,77700,77700,0
20241007,134700,419097900,77700,77700,77700,77700,0
20241007,134600,419097900,77700,77700,77700,77700,0
20241007,134500,419097900,77700,77700,77700,77700,32
20241007,134400,416611500,77700,77700,77700,77700,47
20241007,134300,412959600,77800,77800,77800,77800,0
20241007,134200,412959600,77800,77800,77800,77800,2
20241007,134100,412804000,77800,77800,77800,77800,0
20241007,134000,412804000,77800,77800,77800,77800,0
20241007,133900,412804000,77800,77800,77800,77800,14
20241007,133800,411714800,77900,77900,77900,77900,0
20241007,133700,411714800,77900,77900,77900,77900,1
20241007,133600,411636900,77800,77800,77800,77800,0
20241007,133500,411636900,77800,77800,77800,77800,0
20241007,133400,411636900,77800,77800,77800,77800,3
20241007,133300,411403500,77900,77900,77900,77900,0
20241007,133200,411403500,77900,77900,77900,77900,0
20241007,133100,411403500,77900,77900,77900,77900,0
20241007,133000,411403500,77900,77900,77900,77900,0
20241007,132900,411403500,77900,77900,77900,77900,69
20241007,132800,406028400,77800,77800,77800,77800,0
20241007,132700,406028400,77800,77800,77800,77800,0
20241007,132600,406028400,77800,77800,77800,77800,95
20241007,132500,398637400,77800,77800,77800,77800,0
20241007,132400,398637400,77800,77800,77800,77800,0
20241007,132300,398637400,77800,77800,77800,77800,50
20241007,132200,394747400,77800,77800,77800,77800,0
20241007,132100,394747400,77800,77800,77800,77800,70
20241007,132000,389301400,77700,77700,77700,77700,0
20241007,131900,389301400,77700,77700,77700,77700,43
20241007,131800,385960300,77800,77800,77800,77800,199
20241007,131700,370478100,77900,77900,77900,77900,0
20241007,131600,370478100,77900,77900,77900,77900,2
20241007,131500,370322300,78000,78000,78000,78000,1
20241007,131400,370244300,78000,78000,78000,78000,0
20241007,131300,370244300,78000,78000,78000,78000,2
20241007,131200,370088300,78000,78000,78000,78000,3
20241007,131100,369854300,78000,78000,78000,78000,3
20241007,131000,369620300,78000,78000,78000,78000,0
20241007,130900,369620300,78000,77900,78000,77900,100
20241007,130800,361827700,77800,77800,77800,77800,22
20241007,130700,360116100,77800,77800,77800,77800,0
20241007,130600,360116100,77800,77800,77800,77800,0
20241007,130500,360116100,77800,77800,77800,77800,0
20241007,130400,360116100,77800,77800,77800,77800,0
20241007,130300,360116100,77800,77800,77800,77800,0
20241007,130200,360116100,77800,77800,77800,77800,0
20241007,130100,360116100,77800,77800,77800,77800,0
20241007,130000,360116100,77800,77800,77800,77800,1
20241007,125900,360038300,77800,77800,77800,77800,0
20241007,125800,360038300,77800,77800,77800,77800,0
20241007,125700,360038300,77800,77800,77800,77800,0
20241007,125600,360038300,77800,77800,77800,77800,0
20241007,125500,360038300,77800,77800,77800,77800,1
20241007,125400,359960500,77900,77900,77900,77900,0
20241007,125300,359960500,77900,77900,77900,77900,0
20241007,125200,359960500,77900,77900,77900,77900,0
20241007,125100,359960500,77900,77900,77900,77900,0
20241007,125000,359960500,77900,77900,77900,77900,0
20241007,124900,359960500,77900,77900,77900,77900,0
20241007,124800,359960500,77900,77900,77900,77900,0
20241007,124700,359960500,77900,77900,77900,77900,0
20241007,124600,359960500,77900,77900,77900,77900,0
20241007,124500,359960500,77900,77900,77900,77900,0
20241007,124400,359960500,77900,77900,77900,77900,0
20241007,124300,359960500,77900,77900,77900,77900,0
20241007,124200,359960500,77900,77900,77900,77900,0
20241007,124100,359960500,77900,77900,77900,77900,1
20241007,124000,359882600,77900,77900,77900,77900,0
20241007,123900,359882600,77900,77900,77900,77900,1
20241007,123800,359804700,77900,77900,77900,77900,0
20241007,123700,359804700,77900,77900,77900,77900,0
20241007,123600,359804700,77900,77900,77900,77900,0
20241007,123500,359804700,77900,77900,77900,77900,0
20241007,123400,359804700,77900,77900,77900,77900,0
20241007,123300,359804700,77900,77900,77900,77900,0
20241007,123200,359804700,77900,77900,77900,77900,0
20241007,123100,359804700,77900,77900,77900,77900,3
20241007,123000,359571000,77800,77800,77800,77800,17
20241007,122900,358248400,77800,77800,77800,77800,0
20241007,122800,358248400,77800,77800,77800,77800,1
20241007,122700,358170600,77800,77800,77800,77800,0
20241007,122600,358170600,77800,77800,77800,77800,0
20241007,122500,358170600,77800,77800,77800,77800,0
20241007,122400,358170600,77800,77800,77800,77800,0
20241007,122300,358170600,77800,77800,77800,77800,0
20241007,122200,358170600,77800,77800,77800,77800,0
20241007,122100,358170600,77800,77800,77800,77800,0
20241007,122000,358170600,77800,77800,77800,77800,0
20241007,121900,358170600,77800,77800,77800,77800,0
20241007,121800,358170600,77800,77800,77800,77800,0
20241007,121700,358170600,77800,77800,77800,77800,0
20241007,121600,358170600,77800,77800,77800,77800,0
20241007,121500,358170600,77800,77800,77800,77800,1
20241007,121400,358092800,77800,77800,77800,77800,0
20241007,121300,358092800,77800,77800,77800,77800,0
20241007,121200,358092800,77800,77800,77800,77800,0
20241007,121100,358092800,77800,77800,77800,77800,0
20241007,121000,358092800,77800,77800,77800,77800,0
20241007,120900,358092800,77800,77800,77800,77800,0
20241007,120800,358092800,77800,77800,77800,77800,0
20241007,120700,358092800,77800,77800,77800,77800,0
20241007,120600,358092800,77800,77800,77800,77800,0
20241007,120500,358092800,77800,77800,77800,77800,1
20241007,120400,358015000,77800,77800,77800,77800,0
20241007,120300,358015000,77800,77800,77800,77800,0
20241007,120200,358015000,77800,77800,77800,77800,50
20241007,120100,354125000,77900,77900,77900,77900,0
20241007,120000,354125000,77900,77900,77900,77900,0
20241007,115900,354125000,77900,77900,77900,77900,0
20241007,115800,354125000,77900,77900,77900,77900,0
20241007,115700,354125000,77900,77900,77900,77900,0
20241007,115600,354125000,77900,77900,77900,77900,0
20241007,115500,354125000,77900,77900,77900,77900,0
20241007,115400,354125000,77900,77900,77900,77900,0
20241007,115300,354125000,77900,77900,77900,77900,0
20241007,115200,354125000,77900,77900,77900,77900,0
20241007,115100,354125000,77900,77900,77900,77900,0
20241007,115000,354125000,77900,77900,77900,77900,52
20241007,114900,350074200,77900,77900,77900,77900,0
20241007,114800,350074200,77900,77900,77900,77900,0
20241007,114700,350074200,77900,77900,77900,77900,80
20241007,114600,343842200,77900,77900,77900,77900,1
20241007,114500,343764300,77900,77900,77900,77900,0
20241007,114400,343764300,77900,77900,77900,77900,0
20241007,114300,343764300,77900,77900,77900,77900,19
20241007,114200,342284200,77900,77900,77900,77900,2
20241007,114100,342128400,77900,77900,77900,77900,3
20241007,114000,341894700,77700,77700,77700,77700,0
20241007,113900,341894700,77700,77700,77700,77700,0
20241007,113800,341894700,77700,77700,77700,77700,0
20241007,113700,341894700,77700,77700,77700,77700,0
20241007,113600,341894700,77700,77700,77700,77700,0
20241007,113500,341894700,77700,77700,77700,77700,0
20241007,113400,341894700,77700,77700,77700,77700,0
20241007,113300,341894700,77700,77700,77700,77700,0
20241007,113200,341894700,77700,77900,77900,77700,2
20241007,113100,341739100,77900,77900,77900,77900,1
20241007,113000,341661200,77900,77800,77900,77800,3
20241007,112900,341427700,77800,77800,77800,77800,1
20241007,112800,341349900,77700,77700,77700,77700,10
20241007,112700,340572900,77800,77800,77800,77800,35
20241007,112600,337849900,77800,77800,77800,77800,0
20241007,112500,337849900,77800,77800,77800,77800,44
20241007,112400,334426700,77800,77800,77800,77800,10
20241007,112300,333648700,78000,78000,78000,78000,0
20241007,112200,333648700,78000,78000,78000,78000,0
20241007,112100,333648700,78000,78000,78000,78000,0
20241007,112000,333648700,78000,78000,78000,78000,0
20241007,111900,333648700,78000,78000,78000,78000,6
20241007,111800,333180700,78000,78000,78000,78000,0
20241007,111700,333180700,78000,78000,78000,78000,0
20241007,111600,333180700,78000,78000,78000,78000,14
20241007,111500,332088700,78000,78000,78000,78000,1
20241007,111400,332010700,77900,77900,77900,77900,1
20241007,111300,331932800,77700,77700,77700,77700,0
20241007,111200,331932800,77700,77700,77700,77700,0
20241007,111100,331932800,77700,77700,77700,77700,0
20241007,111000,331932800,77700,78000,78000,77700,3
20241007,110900,331699100,78000,78000,78000,78000,0
20241007,110800,331699100,78000,78000,78000,78000,0
20241007,110700,331699100,78000,78000,78000,78000,21
20241007,110600,330061100,77800,77800,77800,77800,0
20241007,110500,330061100,77800,77800,77800,77800,0
20241007,110400,330061100,77800,77800,77800,77800,0
20241007,110300,330061100,77800,77800,77800,77800,0
20241007,110200,330061100,77800,77800,77800,77800,6
20241007,110100,329594300,77800,77800,77800,77800,0
20241007,110000,329594300,77800,77800,77800,77800,1
20241007,105900,329516500,78000,78000,78000,78000,0
20241007,105800,329516500,78000,78000,78000,78000,206
20241007,105700,313448500,78000,78100,78100,78000,202
20241007,105600,297687900,78100,78100,78100,78100,1
20241007,105500,297609800,78400,78400,78400,78400,0
20241007,105400,297609800,78400,78400,78400,78400,0
20241007,105300,297609800,78400,78400,78400,78400,7
20241007,105200,297061000,78400,78400,78400,78400,1
20241007,105100,296982600,78400,78300,78400,78300,85
20241007,105000,290319100,78100,78300,78300,78100,211
20241007,104900,273800000,78100,78100,78100,78100,0
20241007,104800,273800000,78100,78100,78100,78100,2
20241007,104700,273643800,78300,78300,78300,78300,2
20241007,104600,273487200,78100,78100,78100,78100,1
20241007,104500,273409100,78100,78100,78100,78100,1
20241007,104400,273331000,78400,78300,78400,78300,12
20241007,104300,272390400,78400,78400,78400,78400,0
20241007,104200,272390400,78400,78400,78400,78400,0
20241007,104100,272390400,78400,78400,78400,78400,0
20241007,104000,272390400,78400,78400,78400,78400,0
20241007,103900,272390400,78400,78400,78400,78400,0
20241007,103800,272390400,78400,78400,78400,78400,0
20241007,103700,272390400,78400,78400,78400,78400,10
20241007,103600,271606400,78400,78400,78400,78400,0
20241007,103500,271606400,78400,78500,78500,78400,2
20241007,103400,271449500,78400,78400,78400,78400,98
20241007,103300,263766300,78300,78300,78300,78300,0
20241007,103200,263766300,78300,78300,78300,78300,0
20241007,103100,263766300,78300,78300,78400,78300,4
20241007,103000,263452900,78300,78300,78300,78300,0
20241007,102900,263452900,78300,78400,78400,78300,4
20241007,102800,263139600,78400,78400,78400,78400,25
20241007,102700,261179600,78400,78300,78400,78300,43
20241007,102600,257808700,78200,78100,78200,78100,60
20241007,102500,253118300,78000,78000,78000,78000,0
20241007,102400,253118300,78000,78000,78000,78000,3
20241007,102300,252884300,77600,77700,77900,77600,155
20241007,102200,240840700,77500,77500,77500,77500,0
20241007,102100,240840700,77500,77500,77500,77500,0
20241007,102000,240840700,77500,77600,77600,77500,50
20241007,101900,236964600,77500,77500,77500,77500,0
20241007,101800,236964600,77500,77500,77500,77500,0
20241007,101700,236964600,77500,77500,77500,77500,0
20241007,101600,236964600,77500,77500,77500,77500,0
20241007,101500,236964600,77500,77500,77500,77500,0
20241007,101400,236964600,77500,77500,77500,77500,0
20241007,101300,236964600,77500,77600,77600,77500,113
20241007,101200,228203800,77600,77700,77700,77600,37
20241007,101100,225332000,77700,77700,77700,77700,5
20241007,101000,224943500,77800,77800,77800,77800,1
20241007,100900,224865700,77600,77600,77600,77600,1
20241007,100800,224788100,77600,77600,77600,77600,0
20241007,100700,224788100,77600,77600,77600,77600,6
20241007,100600,224322500,77600,77700,77700,77600,50
20241007,100500,220442300,77700,77700,77700,77700,112
20241007,100400,211739900,77700,77800,77800,77700,151
20241007,100300,200007100,77700,77700,77700,77700,81
20241007,100200,193713400,77900,77900,77900,77900,0
20241007,100100,193713400,77900,77700,77900,77700,100
20241007,100000,185943200,77500,77600,77600,77500,85
20241007,095900,179348200,77700,77900,77900,77700,190
20241007,095800,164570900,77900,77900,77900,77900,0
20241007,095700,164570900,77900,77900,77900,77900,2
20241007,095600,164415100,78000,77900,78000,77900,4
20241007,095500,164103300,77800,77800,77800,77800,0
20241007,095400,164103300,77800,77300,77900,77300,135
20241007,095300,153620100,77500,77500,77500,77500,0
20241007,095200,153620100,77500,77400,77500,77400,122
20241007,095100,144168200,77200,77200,77200,77200,0
20241007,095000,144168200,77200,77200,77200,77200,5
20241007,094900,143782200,77200,77200,77200,77200,1
20241007,094800,143705000,77200,77200,77200,77200,0
20241007,094700,143705000,77200,77200,77200,77200,0
20241007,094600,143705000,77200,77200,77200,77200,0
20241007,094500,143705000,77200,77200,77200,77200,0
20241007,094400,143705000,77200,77200,77200,77200,54
20241007,094300,139536200,77200,77300,77300,77200,5
20241007,094200,139150100,77400,77400,77400,77400,0
20241007,094100,139150100,77400,77400,77400,77400,0
20241007,094000,139150100,77400,77400,77400,77400,0
20241007,093900,139150100,77400,77400,77400,77400,45
20241007,093800,135667100,77300,77300,77300,77300,0
20241007,093700,135667100,77300,77100,77300,77000,64
20241007,093600,130727400,76900,77100,77100,76900,48
20241007,093500,127031700,77200,77200,77200,77200,0
20241007,093400,127031700,77200,77200,77200,77200,26
20241007,093300,125024500,77200,77400,77400,77200,67
20241007,093200,119849100,77500,77500,77500,77500,0
20241007,093100,119849100,77500,77600,77600,77500,52
20241007,093000,115819000,77600,77600,77600,77600,0
20241007,092900,115819000,77600,77700,77700,77600,83
20241007,092800,109378000,77700,77700,77700,77700,0
20241007,092700,109378000,77700,78000,78000,77700,24
20241007,092600,107512600,78000,78000,78000,78000,3
20241007,092500,107278600,78000,78000,78000,78000,1
20241007,092400,107200600,78000,77900,78000,77900,110
20241007,092300,98621200,77900,77500,77900,77500,52
20241007,092200,94590400,77900,77900,77900,77900,1
20241007,092100,94512500,77800,77700,77800,77700,20
20241007,092000,92956600,77800,77800,77800,77800,0
20241007,091900,92956600,77800,77800,77800,77800,0
20241007,091800,92956600,77800,77800,77800,77800,0
20241007,091700,92956600,77800,77800,77800,77800,4
20241007,091600,92645400,77800,77800,77800,77800,0
20241007,091500,92645400,77800,77500,77800,77500,155
20241007,091400,80630200,77500,77900,77900,77500,147
20241007,091300,69180900,77900,77900,77900,77900,0
20241007,091200,69180900,77900,77900,77900,77900,124
20241007,091100,59521300,77900,77900,77900,77900,0
20241007,091000,59521300,77900,77600,77900,77500,296
20241007,090900,36537800,77900,77500,77900,77500,66
20241007,090800,31399700,77500,77500,77600,77500,25
20241007,090700,29461500,77300,77300,77300,77300,34
20241007,090600,26833300,77300,77300,77300,77300,101
20241007,090500,19026000,77000,76900,77000,76900,49
20241007,090400,15256900,76900,77000,77000,76900,85
20241007,090300,8720300,76900,76900,76900,76900,0
20241007,090200,8720300,76900,76900,76900,76900,20
20241007,090100,7182300,77000,77200,77200,77000,44
20241007,090000,3787700,77300,77300,77300,77300,49