KissMeData/007340/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184500,897717600,78700,78700,78700,78700,517
20231024,184400,897717600,78700,78700,78700,78700,0
20231024,184300,897717600,78700,78700,78700,78700,0
20231024,184200,897717600,78700,78700,78700,78700,0
20231024,184100,897717600,78700,78700,78700,78700,0
20231024,184000,897717600,78700,78700,78700,78700,0
20231024,183900,897717600,78700,78700,78700,78700,0
20231024,183800,897717600,78700,78700,78700,78700,0
20231024,183700,897717600,78700,78700,78700,78700,0
20231024,183600,897717600,78700,78700,78700,78700,0
20231024,183500,897717600,78700,78700,78700,78700,0
20231024,183400,897717600,78700,78700,78700,78700,0
20231024,183300,897717600,78700,78700,78700,78700,0
20231024,183200,897717600,78700,78700,78700,78700,0
20231024,183100,897717600,78700,78700,78700,78700,0
20231024,183000,897717600,78700,78700,78700,78700,0
20231024,182900,897717600,78700,78700,78700,78700,0
20231024,182800,897717600,78700,78700,78700,78700,0
20231024,182700,897717600,78700,78700,78700,78700,0
20231024,182600,897717600,78700,78700,78700,78700,0
20231024,182500,897717600,78700,78700,78700,78700,0
20231024,182400,897717600,78700,78700,78700,78700,0
20231024,182300,897717600,78700,78700,78700,78700,0
20231024,182200,897717600,78700,78700,78700,78700,0
20231024,182100,897717600,78700,78700,78700,78700,0
20231024,182000,897717600,78700,78700,78700,78700,0
20231024,181900,897717600,78700,78700,78700,78700,0
20231024,181800,897717600,78700,78700,78700,78700,0
20231024,181700,897717600,78700,78700,78700,78700,0
20231024,181600,897717600,78700,78700,78700,78700,0
20231024,181500,897717600,78700,78700,78700,78700,517
20231024,181400,897717600,78700,78700,78700,78700,0
20231024,181300,897717600,78700,78700,78700,78700,0
20231024,181200,897717600,78700,78700,78700,78700,0
20231024,181100,897717600,78700,78700,78700,78700,0
20231024,181000,897717600,78700,78700,78700,78700,0
20231024,180900,897717600,78700,78700,78700,78700,0
20231024,180800,897717600,78700,78700,78700,78700,0
20231024,180700,897717600,78700,78700,78700,78700,0
20231024,180600,897717600,78700,78700,78700,78700,0
20231024,180500,897717600,78700,78700,78700,78700,0
20231024,180400,897717600,78700,78700,78700,78700,0
20231024,180300,897717600,78700,78700,78700,78700,0
20231024,180200,897717600,78700,78700,78700,78700,0
20231024,180100,897717600,78700,78700,78700,78700,0
20231024,180000,897717600,78700,78700,78700,78700,0
20231024,175900,897717600,78700,78700,78700,78700,0
20231024,175800,897717600,78700,78700,78700,78700,0
20231024,175700,897717600,78700,78700,78700,78700,0
20231024,175600,897717600,78700,78700,78700,78700,0
20231024,175500,897717600,78700,78700,78700,78700,0
20231024,175400,897717600,78700,78700,78700,78700,0
20231024,175300,897717600,78700,78700,78700,78700,0
20231024,175200,897717600,78700,78700,78700,78700,0
20231024,175100,897717600,78700,78700,78700,78700,0
20231024,175000,897717600,78700,78700,78700,78700,0
20231024,174900,897717600,78700,78700,78700,78700,0
20231024,174800,897717600,78700,78700,78700,78700,0
20231024,174700,897717600,78700,78700,78700,78700,0
20231024,174600,897717600,78700,78700,78700,78700,0
20231024,174500,897717600,78700,78700,78700,78700,517
20231024,174400,897717600,78700,78700,78700,78700,0
20231024,174300,897717600,78700,78700,78700,78700,0
20231024,174200,897717600,78700,78700,78700,78700,0
20231024,174100,897717600,78700,78700,78700,78700,0
20231024,174000,897717600,78700,78700,78700,78700,0
20231024,173900,897717600,78700,78700,78700,78700,0
20231024,173800,897717600,78700,78700,78700,78700,0
20231024,173700,897717600,78700,78700,78700,78700,0
20231024,173600,897717600,78700,78700,78700,78700,0
20231024,173500,897717600,78700,78700,78700,78700,0
20231024,173400,897717600,78700,78700,78700,78700,0
20231024,173300,897717600,78700,78700,78700,78700,0
20231024,173200,897717600,78700,78700,78700,78700,0
20231024,173100,897717600,78700,78700,78700,78700,0
20231024,173000,897717600,78700,78700,78700,78700,0
20231024,172900,897717600,78700,78700,78700,78700,0
20231024,172800,897717600,78700,78700,78700,78700,0
20231024,172700,897717600,78700,78700,78700,78700,0
20231024,172600,897717600,78700,78700,78700,78700,0
20231024,172500,897717600,78700,78700,78700,78700,0
20231024,172400,897717600,78700,78700,78700,78700,0
20231024,172300,897717600,78700,78700,78700,78700,0
20231024,172200,897717600,78700,78700,78700,78700,0
20231024,172100,897717600,78700,78700,78700,78700,0
20231024,172000,897717600,78700,78700,78700,78700,0
20231024,171900,897717600,78700,78700,78700,78700,0
20231024,171800,897717600,78700,78700,78700,78700,0
20231024,171700,897717600,78700,78700,78700,78700,0
20231024,171600,897717600,78700,78700,78700,78700,0
20231024,171500,897717600,78700,78700,78700,78700,517
20231024,171400,897717600,78700,78700,78700,78700,0
20231024,171300,897717600,78700,78700,78700,78700,0
20231024,171200,897717600,78700,78700,78700,78700,0
20231024,171100,897717600,78700,78700,78700,78700,0
20231024,171000,897717600,78700,78700,78700,78700,0
20231024,170900,897717600,78700,78700,78700,78700,0
20231024,170800,897717600,78700,78700,78700,78700,0
20231024,170700,897717600,78700,78700,78700,78700,0
20231024,170600,897717600,78700,78700,78700,78700,0
20231024,170500,897717600,78700,78700,78700,78700,0
20231024,170400,897717600,78700,78700,78700,78700,0
20231024,170300,897717600,78700,78700,78700,78700,0
20231024,170200,897717600,78700,78700,78700,78700,0
20231024,170100,897717600,78700,78700,78700,78700,0
20231024,170000,897717600,78700,78700,78700,78700,0
20231024,165900,897717600,78700,78700,78700,78700,0
20231024,165800,897717600,78700,78700,78700,78700,0
20231024,165700,897717600,78700,78700,78700,78700,0
20231024,165600,897717600,78700,78700,78700,78700,0
20231024,165500,897717600,78700,78700,78700,78700,0
20231024,165400,897717600,78700,78700,78700,78700,0
20231024,165300,897717600,78700,78700,78700,78700,0
20231024,165200,897717600,78700,78700,78700,78700,0
20231024,165100,897717600,78700,78700,78700,78700,0
20231024,165000,897717600,78700,78700,78700,78700,0
20231024,164900,897717600,78700,78700,78700,78700,0
20231024,164800,897717600,78700,78700,78700,78700,0
20231024,164700,897717600,78700,78700,78700,78700,0
20231024,164600,897717600,78700,78700,78700,78700,0
20231024,164500,897717600,78700,78700,78700,78700,517
20231024,164400,897717600,78700,78700,78700,78700,0
20231024,164300,897717600,78700,78700,78700,78700,0
20231024,164200,897717600,78700,78700,78700,78700,0
20231024,164100,897717600,78700,78700,78700,78700,0
20231024,164000,897717600,78700,78700,78700,78700,0
20231024,163900,897717600,78700,78700,78700,78700,0
20231024,163800,897717600,78700,78700,78700,78700,0
20231024,163700,897717600,78700,78700,78700,78700,0
20231024,163600,897717600,78700,78700,78700,78700,0
20231024,163500,897717600,78700,78700,78700,78700,0
20231024,163400,897717600,78700,78700,78700,78700,0
20231024,163300,897717600,78700,78700,78700,78700,0
20231024,163200,897717600,78700,78700,78700,78700,0
20231024,163100,897717600,78700,78700,78700,78700,0
20231024,163000,897717600,78700,78700,78700,78700,0
20231024,162900,897717600,78700,78700,78700,78700,0
20231024,162800,897717600,78700,78700,78700,78700,0
20231024,162700,897717600,78700,78700,78700,78700,0
20231024,162600,897717600,78700,78700,78700,78700,0
20231024,162500,897717600,78700,78700,78700,78700,0
20231024,162400,897717600,78700,78700,78700,78700,0
20231024,162300,897717600,78700,78700,78700,78700,0
20231024,162200,897717600,78700,78700,78700,78700,0
20231024,162100,897717600,78700,78700,78700,78700,0
20231024,162000,897717600,78700,78700,78700,78700,0
20231024,161900,897717600,78700,78700,78700,78700,0
20231024,161800,897717600,78700,78700,78700,78700,0
20231024,161700,897717600,78700,78700,78700,78700,0
20231024,161600,897717600,78700,78700,78700,78700,0
20231024,161500,897717600,78700,78700,78700,78700,517
20231024,161400,897717600,78700,78700,78700,78700,0
20231024,161300,897717600,78700,78700,78700,78700,0
20231024,161200,897717600,78700,78700,78700,78700,0
20231024,161100,897717600,78700,78700,78700,78700,0
20231024,161000,897717600,78700,78700,78700,78700,0
20231024,160900,897717600,78700,78700,78700,78700,0
20231024,160800,897717600,78700,78700,78700,78700,0
20231024,160700,897717600,78700,78700,78700,78700,0
20231024,160600,897717600,78700,78700,78700,78700,0
20231024,160500,897717600,78700,78700,78700,78700,0
20231024,160400,897717600,78700,78700,78700,78700,0
20231024,160300,897717600,78700,78700,78700,78700,0
20231024,160200,897717600,78700,78700,78700,78700,0
20231024,160100,897717600,78700,78700,78700,78700,0
20231024,160000,897717600,78700,78700,78700,78700,0
20231024,155900,897717600,78700,78700,78700,78700,0
20231024,155800,897717600,78700,78700,78700,78700,0
20231024,155700,897717600,78700,78700,78700,78700,0
20231024,155600,897717600,78700,78700,78700,78700,0
20231024,155500,897717600,78700,78700,78700,78700,0
20231024,155400,897717600,78700,78700,78700,78700,0
20231024,155300,897717600,78700,78700,78700,78700,0
20231024,155200,897717600,78700,78700,78700,78700,0
20231024,155100,897717600,78700,78700,78700,78700,0
20231024,155000,897717600,78700,78700,78700,78700,0
20231024,154900,897717600,78700,78700,78700,78700,0
20231024,154800,897717600,78700,78700,78700,78700,0
20231024,154700,897717600,78700,78700,78700,78700,0
20231024,154600,897717600,78700,78700,78700,78700,0
20231024,154500,897717600,78700,78700,78700,78700,517
20231024,154400,897717600,78700,78700,78700,78700,0
20231024,154300,897717600,78700,78700,78700,78700,0
20231024,154200,897717600,78700,78700,78700,78700,0
20231024,154100,897717600,78700,78700,78700,78700,0
20231024,154000,897717600,78700,78700,78700,78700,0
20231024,153900,897717600,78700,78700,78700,78700,0
20231024,153800,897717600,78700,78700,78700,78700,0
20231024,153700,897717600,78700,78700,78700,78700,0
20231024,153600,897717600,78700,78700,78700,78700,0
20231024,153500,897717600,78700,78700,78700,78700,0
20231024,153400,897717600,78700,78700,78700,78700,0
20231024,153300,897717600,78700,78700,78700,78700,0
20231024,153200,897717600,78700,78700,78700,78700,0
20231024,153100,897717600,78700,78700,78700,78700,0
20231024,153000,897717600,78700,78700,78700,78700,517
20231024,152900,857029700,78300,78300,78300,78300,0
20231024,152800,857029700,78300,78300,78300,78300,0
20231024,152700,857029700,78300,78300,78300,78300,0
20231024,152600,857029700,78300,78300,78300,78300,0
20231024,152500,857029700,78300,78300,78300,78300,0
20231024,152400,857029700,78300,78300,78300,78300,0
20231024,152300,857029700,78300,78300,78300,78300,0
20231024,152200,857029700,78300,78300,78300,78300,0
20231024,152100,857029700,78300,78300,78300,78300,0
20231024,152000,857029700,78300,78300,78300,78300,0
20231024,151900,857029700,78300,78400,78600,77800,57
20231024,151800,852575700,78400,78500,78500,78100,30
20231024,151700,850224900,78400,78500,78500,78100,53
20231024,151600,846070000,78500,78200,78500,78200,219
20231024,151500,828935900,78200,78100,78200,78100,44
20231024,151400,825495800,78000,77900,78100,77700,53
20231024,151300,821362700,78100,77900,78100,77800,47
20231024,151200,817695000,77900,78100,78100,77900,56
20231024,151100,813325000,78100,78100,78100,77900,54
20231024,151000,809109800,77900,77900,78100,77900,51
20231024,150900,805129800,77900,78100,78100,77900,39
20231024,150800,802085300,78100,78200,78200,78100,33
20231024,150700,799507900,78200,78100,78200,78100,43
20231024,150600,796149000,78100,78000,78100,77900,46
20231024,150500,792561400,78000,78000,78000,77900,21
20231024,150400,790923500,78000,77900,78000,77900,27
20231024,150300,788819400,77900,77900,77900,77800,27
20231024,150200,786716500,77900,77800,77900,77700,27
20231024,150100,784614700,77900,77800,77900,77800,41
20231024,150000,781424000,77800,77800,77800,77700,17
20231024,145900,780102500,77900,77900,77900,77700,18
20231024,145800,778700800,77900,78200,78200,77800,141
20231024,145700,767693200,78200,78300,78300,78100,15
20231024,145600,766519600,78300,78300,78300,78100,15
20231024,145500,765346800,78300,78300,78300,78100,19
20231024,145400,763860900,78100,78300,78400,78100,39
20231024,145300,760807700,78400,78400,78400,78400,14
20231024,145200,759710100,78400,78300,78400,78200,105
20231024,145100,751488300,78300,78300,78300,78200,40
20231024,145000,748359200,78200,78200,78300,78200,18
20231024,144900,746950900,78300,78300,78300,78200,19
20231024,144800,745463900,78300,78300,78300,78300,9
20231024,144700,744759200,78300,78300,78300,78200,33
20231024,144600,742176300,78300,78200,78300,78100,23
20231024,144500,740375900,78100,78200,78400,78100,133
20231024,144400,729974800,78200,78400,78400,78200,19
20231024,144300,728486600,78400,78400,78400,78400,7
20231024,144200,727937800,78400,78300,78400,78300,102
20231024,144100,719950600,78300,78300,78300,78300,11
20231024,144000,719089300,78300,78100,78300,78000,91
20231024,143900,711974200,77900,78500,78500,77900,524
20231024,143800,671072400,78600,78500,78600,78500,52
20231024,143700,666989100,78600,78700,78700,78500,23
20231024,143600,665181100,78700,78700,78700,78600,70
20231024,143500,659677800,78600,78700,78700,78600,19
20231024,143400,658183400,78700,78700,78700,78600,11
20231024,143300,657317800,78700,78700,78700,78700,18
20231024,143200,655901200,78700,78600,78700,78600,14
20231024,143100,654799600,78600,78600,78700,78600,15
20231024,143000,653619900,78700,78700,78800,78600,70
20231024,142900,648109800,78800,78800,78800,78800,10
20231024,142800,647321800,78700,78800,78800,78700,26
20231024,142700,645274200,78800,78700,78800,78600,313
20231024,142600,620640800,78700,78700,78700,78600,13
20231024,142500,619617800,78700,78700,78700,78500,14
20231024,142400,618517800,78700,78300,78700,78300,431
20231024,142300,584728800,78300,78300,78300,78300,8
20231024,142200,584102400,78300,78100,78300,78100,26
20231024,142100,582069200,78100,78100,78100,78100,7
20231024,142000,581522500,78100,78100,78100,78100,6
20231024,141900,581053900,78100,78100,78100,78100,7
20231024,141800,580507200,78100,78100,78100,78100,6
20231024,141700,580038600,78100,78100,78100,78100,6
20231024,141600,579570000,78100,78200,78200,78100,8
20231024,141500,578944500,78200,78200,78200,78200,8
20231024,141400,578318900,78100,78100,78100,78100,1
20231024,141300,578240800,78200,78100,78200,78100,14
20231024,141200,577146300,78200,78200,78200,78200,0
20231024,141100,577146300,78200,78200,78200,78200,0
20231024,141000,577146300,78200,78100,78200,78100,40
20231024,140900,574018800,78100,78100,78100,78100,3
20231024,140800,573784500,78200,78200,78200,78200,0
20231024,140700,573784500,78200,78200,78200,78200,0
20231024,140600,573784500,78200,78200,78200,78200,37
20231024,140500,570891100,78100,77900,78100,77900,54
20231024,140400,566674700,77900,77900,77900,77900,5
20231024,140300,566285200,77900,77900,77900,77900,6
20231024,140200,565817800,77900,77900,77900,77900,5
20231024,140100,565428300,77900,77900,77900,77900,12
20231024,140000,564493500,77900,78000,78000,77900,8
20231024,135900,563870100,77900,77900,77900,77900,4
20231024,135800,563558500,77900,77900,77900,77900,5
20231024,135700,563169000,77900,77900,77900,77900,4
20231024,135600,562857400,77900,77900,77900,77900,35
20231024,135500,560130900,77900,77900,77900,77900,5
20231024,135400,559741400,77900,77900,77900,77900,4
20231024,135300,559429800,77900,77900,77900,77900,5
20231024,135200,559040300,77900,77900,77900,77900,4
20231024,135100,558728700,77900,77900,77900,77900,5
20231024,135000,558339200,77900,77900,77900,77900,5
20231024,134900,557949700,77900,77900,77900,77900,5
20231024,134800,557560200,77900,77900,77900,77900,5
20231024,134700,557170700,77900,77900,77900,77900,4
20231024,134600,556859100,77900,77900,77900,77900,5
20231024,134500,556469600,77900,77900,77900,77900,3
20231024,134400,556235900,78100,78100,78100,78100,0
20231024,134300,556235900,78100,78100,78100,78100,2
20231024,134200,556079700,78100,78100,78100,78100,17
20231024,134100,554752000,78100,78100,78100,78100,4
20231024,134000,554439600,78100,78100,78100,78100,3
20231024,133900,554205300,78100,78100,78100,78100,0
20231024,133800,554205300,78100,78100,78100,78100,0
20231024,133700,554205300,78100,78000,78100,78000,12
20231024,133600,553269100,78000,77900,78000,77900,4
20231024,133500,552957200,77800,77800,77800,77800,0
20231024,133400,552957200,77800,77800,77800,77800,0
20231024,133300,552957200,77800,77800,77800,77800,13
20231024,133200,551945800,77800,77600,77800,77600,27
20231024,133100,549845400,77800,77700,77800,77600,8
20231024,133000,549223700,77600,77600,77800,77600,5
20231024,132900,548835500,77600,77700,77700,77600,6
20231024,132800,548369800,77700,77700,77700,77700,3
20231024,132700,548136700,77700,77700,77700,77700,5
20231024,132600,547748200,77700,77700,77700,77700,4
20231024,132500,547437400,77700,77700,77900,77700,13
20231024,132400,546425900,77700,77700,77700,77700,0
20231024,132300,546425900,77700,77700,77700,77700,0
20231024,132200,546425900,77700,77500,78000,77500,502
20231024,132100,507290700,77500,77500,77500,77500,3
20231024,132000,507058200,77500,77500,77500,77500,5
20231024,131900,506670700,77600,77500,77600,77500,5
20231024,131800,506282900,77500,77500,77500,77500,5
20231024,131700,505895400,77500,77500,77500,77500,3
20231024,131600,505662900,77500,77500,77500,77500,5
20231024,131500,505275400,77500,77500,77500,77500,4
20231024,131400,504965400,77500,77500,77500,77500,4
20231024,131300,504655400,77500,77500,77500,77500,3
20231024,131200,504422900,77500,77500,77500,77500,4
20231024,131100,504112900,77500,77500,77500,77500,4
20231024,131000,503802900,77500,77500,77500,77500,4
20231024,130900,503492900,77500,77500,77500,77500,5
20231024,130800,503105400,77500,77500,77500,77500,3
20231024,130700,502872900,77500,77500,77500,77500,5
20231024,130600,502485400,77500,77500,77500,77500,5
20231024,130500,502097900,77500,77500,77500,77500,4
20231024,130400,501787900,77500,77500,77500,77500,5
20231024,130300,501400400,77500,77500,77500,77500,4
20231024,130200,501090400,77500,77500,77500,77500,3
20231024,130100,500857900,77500,77500,77500,77500,5
20231024,130000,500470400,77500,77500,77500,77500,3
20231024,125900,500237900,77500,77500,77500,77500,3
20231024,125800,500005400,77500,77500,77500,77500,4
20231024,125700,499695400,77500,77500,77500,77500,2
20231024,125600,499540400,77500,77500,77500,77500,3
20231024,125500,499307900,77500,77500,77600,77500,4
20231024,125400,498997800,77500,77500,77500,77500,2
20231024,125300,498842800,77500,77500,77500,77500,3
20231024,125200,498610300,77500,77500,77500,77500,3
20231024,125100,498377800,77500,77500,77500,77500,3
20231024,125000,498145300,77500,77500,77500,77500,3
20231024,124900,497912800,77500,77500,77500,77500,3
20231024,124800,497680300,77600,77600,77600,77600,54
20231024,124700,493489900,77600,77600,77600,77600,3
20231024,124600,493257100,77600,77600,77600,77600,4
20231024,124500,492946700,77600,77600,77600,77600,4
20231024,124400,492636300,77600,77600,77600,77600,3
20231024,124300,492403500,77600,77600,77600,77600,3
20231024,124200,492170700,77600,77600,77600,77600,5
20231024,124100,491782700,77600,77600,77600,77600,3
20231024,124000,491549900,77600,77600,77600,77600,2
20231024,123900,491394700,77600,77600,77600,77600,4
20231024,123800,491084300,77600,77600,77600,77600,2
20231024,123700,490929100,77600,77600,77600,77600,3
20231024,123600,490696300,77600,77600,77600,77600,4
20231024,123500,490385900,77600,77600,77600,77600,2
20231024,123400,490230700,77600,77600,77600,77600,2
20231024,123300,490075500,77600,77600,77600,77600,3
20231024,123200,489842700,77600,77600,77600,77600,3
20231024,123100,489609900,77600,77600,77600,77600,4
20231024,123000,489299500,77600,77600,77600,77600,3
20231024,122900,489066700,77600,77700,77700,77600,15
20231024,122800,487902000,77700,77700,77700,77700,73
20231024,122700,482229900,77700,77700,77700,77700,3
20231024,122600,481996800,77700,77700,77700,77700,3
20231024,122500,481763700,77700,77700,77700,77700,2
20231024,122400,481608300,77700,77700,77700,77700,3
20231024,122300,481375200,77700,77700,77700,77700,3
20231024,122200,481142100,77700,77700,77700,77700,3
20231024,122100,480909000,77700,77700,77700,77700,3
20231024,122000,480675900,77700,77700,77700,77700,3
20231024,121900,480442800,77800,77800,77800,77800,0
20231024,121800,480442800,77800,77800,77800,77800,0
20231024,121700,480442800,77800,77800,77800,77800,0
20231024,121600,480442800,77800,77800,77800,77800,0
20231024,121500,480442800,77800,77800,77800,77800,0
20231024,121400,480442800,77800,77800,77800,77800,0
20231024,121300,480442800,77800,77800,77800,77800,0
20231024,121200,480442800,77800,77800,77800,77800,0
20231024,121100,480442800,77800,77600,77800,77600,156
20231024,121000,468306400,77600,77600,77600,77600,3
20231024,120900,468073600,77600,77600,77600,77600,4
20231024,120800,467763200,77600,77600,77600,77600,2
20231024,120700,467608000,77600,77600,77600,77600,4
20231024,120600,467297600,77600,77600,77600,77600,3
20231024,120500,467064800,77600,77600,77600,77600,3
20231024,120400,466832000,77600,77600,77600,77600,2
20231024,120300,466676800,77800,77800,77800,77800,0
20231024,120200,466676800,77800,77800,77800,77800,0
20231024,120100,466676800,77800,77800,77800,77800,0
20231024,120000,466676800,77800,77800,77800,77800,12
20231024,115900,465743200,77800,77800,77800,77800,0
20231024,115800,465743200,77800,77800,77800,77800,12
20231024,115700,464809600,77800,77800,77800,77800,0
20231024,115600,464809600,77800,77800,77800,77800,12
20231024,115500,463876000,77800,77800,77800,77800,13
20231024,115400,462864600,77700,77700,77700,77700,0
20231024,115300,462864600,77700,77900,77900,77700,25
20231024,115200,460919500,77900,77900,77900,77900,0
20231024,115100,460919500,77900,77900,77900,77900,12
20231024,115000,459984700,77900,77900,77900,77900,13
20231024,114900,458972000,77700,77800,77800,77700,30
20231024,114800,456638700,77900,77800,77900,77800,16
20231024,114700,455392700,78000,78000,78000,78000,189
20231024,114600,440650700,78000,78000,78000,78000,2
20231024,114500,440494700,78000,78000,78000,78000,7
20231024,114400,439948700,78000,78000,78000,78000,100
20231024,114300,432148700,78100,78100,78100,78100,5
20231024,114200,431758200,78100,78100,78100,78100,0
20231024,114100,431758200,78100,78000,78100,78000,24
20231024,114000,429884100,78000,78000,78000,78000,4
20231024,113900,429572100,78000,78000,78000,78000,25
20231024,113800,427622100,78000,78100,78100,78000,7
20231024,113700,427075500,78100,78100,78100,78100,4
20231024,113600,426763100,78100,78100,78100,78100,58
20231024,113500,422233300,78100,78100,78100,78100,12
20231024,113400,421296100,78200,78100,78200,78100,66
20231024,113300,416140500,78100,78200,78200,78100,17
20231024,113200,414811900,78200,78200,78200,78200,0
20231024,113100,414811900,78200,78200,78200,78200,10
20231024,113000,414029900,78200,78200,78200,78200,0
20231024,112900,414029900,78200,78200,78300,78200,8
20231024,112800,413404200,78200,78200,78200,78200,5
20231024,112700,413013200,78200,78100,78200,78100,62
20231024,112600,408166000,78200,78200,78200,78200,0
20231024,112500,408166000,78200,78100,78200,78100,35
20231024,112400,405432300,78000,78000,78000,78000,4
20231024,112300,405120300,78000,78000,78000,78000,4
20231024,112200,404808300,78000,78000,78000,78000,3
20231024,112100,404574300,78000,78000,78000,78000,4
20231024,112000,404262300,78000,78000,78000,78000,2
20231024,111900,404106300,78000,78000,78000,78000,1
20231024,111800,404028300,78000,78000,78000,78000,25
20231024,111700,402078300,78000,78000,78000,78000,0
20231024,111600,402078300,78000,78000,78000,78000,0
20231024,111500,402078300,78000,78000,78000,78000,4
20231024,111400,401766300,78000,77900,78000,77900,87
20231024,111300,394983200,77900,77900,77900,77900,13
20231024,111200,393970500,77700,77700,77700,77700,0
20231024,111100,393970500,77700,77700,77700,77700,111
20231024,111000,385345800,77800,77800,77800,77800,13
20231024,110900,384334400,77800,77800,77800,77800,13
20231024,110800,383323000,77700,77700,77700,77700,7
20231024,110700,382779100,77800,77800,77800,77800,33
20231024,110600,380211700,77800,77400,77800,77400,468
20231024,110500,343898600,77400,77400,77400,77400,16
20231024,110400,342660200,77300,77200,77300,77200,314
20231024,110300,318417300,77200,77200,77200,77200,13
20231024,110200,317413700,77200,77200,77200,77200,32
20231024,110100,314943300,77200,77200,77200,77200,0
20231024,110000,314943300,77200,77200,77200,77200,25
20231024,105900,313013300,77200,77200,77200,77200,0
20231024,105800,313013300,77200,76800,77200,76800,244
20231024,105700,294240300,76800,76800,76900,76800,16
20231024,105600,293010200,76800,76800,76800,76800,2
20231024,105500,292856600,76900,76800,76900,76800,16
20231024,105400,291626500,76800,76800,76900,76800,15
20231024,105300,290473300,76800,76800,76800,76800,3
20231024,105200,290242900,76800,76800,76900,76800,14
20231024,105100,289166500,76800,76800,76800,76800,6
20231024,105000,288705700,76900,76800,76900,76800,15
20231024,104900,287552500,76800,76900,76900,76800,16
20231024,104800,286322400,76800,76800,76800,76800,4
20231024,104700,286015200,76800,76800,76900,76800,14
20231024,104600,284938800,76800,76800,76900,76800,16
20231024,104500,283708900,76700,76700,76700,76700,2
20231024,104400,283555500,76700,76800,76900,76700,14
20231024,104300,282479300,76700,76700,76700,76700,3
20231024,104200,282249200,76700,76700,76700,76700,3
20231024,104100,282019100,76900,76800,76900,76800,12
20231024,104000,281096400,76900,76900,76900,76900,13
20231024,103900,280096700,76900,76900,76900,76900,1
20231024,103800,280019800,76800,76700,76800,76700,15
20231024,103700,278868200,76700,76700,76800,76700,10
20231024,103600,278100500,76700,76700,76700,76700,3
20231024,103500,277870400,76700,76700,76700,76700,55
20231024,103400,273651900,76700,76600,76700,76600,33
20231024,103300,271121000,76600,76600,76700,76600,18
20231024,103200,269740900,76600,77000,77000,76600,398
20231024,103100,239167500,77100,77100,77100,77100,13
20231024,103000,238165200,77100,77200,77200,77100,13
20231024,102900,237161700,77100,77100,77200,77100,13
20231024,102800,236158400,77000,77000,77100,77000,16
20231024,102700,234925000,77000,77100,77100,77000,23
20231024,102600,233152800,77000,77000,77000,77000,31
20231024,102500,230765800,77000,77000,77100,77000,129
20231024,102400,220831500,77000,77000,77000,77000,3
20231024,102300,220600500,77000,77100,77200,77000,31
20231024,102200,218210500,77000,77200,77200,77000,25
20231024,102100,216283000,77200,77200,77300,77200,25
20231024,102000,214351700,77100,77100,77100,77100,94
20231024,101900,207104300,77300,77300,77300,77300,13
20231024,101800,206099400,77300,77200,77300,77200,13
20231024,101700,205095500,77200,77200,77200,77200,0
20231024,101600,205095500,77200,77200,77200,77200,12
20231024,101500,204169100,77200,77400,77400,77200,43
20231024,101400,200846900,77300,77300,77300,77300,0
20231024,101300,200846900,77300,77300,77300,77300,13
20231024,101200,199842000,77100,77200,77200,77100,61
20231024,101100,195135500,77400,77200,77400,77200,66
20231024,101000,190030500,77200,77400,77400,77200,88
20231024,100900,183236100,77300,77300,77300,77300,10
20231024,100800,182463100,77300,77100,77300,77100,13
20231024,100700,181458600,77100,77100,77100,77100,2
20231024,100600,181304400,77300,77300,77400,77300,17
20231024,100500,179989100,77400,77400,77400,77400,0
20231024,100400,179989100,77400,77300,77400,77300,15
20231024,100300,178828300,77300,77300,77300,77300,1
20231024,100200,178751000,77300,77300,77300,77300,21
20231024,100100,177127700,77200,77100,77200,77100,7
20231024,100000,176587600,77100,77400,77400,77100,6
20231024,095900,176124700,77100,77300,77300,77100,20
20231024,095800,174579100,77300,77200,77300,77200,19
20231024,095700,173110900,77100,77100,77100,77100,5
20231024,095600,172725400,77100,77300,77300,77100,14
20231024,095500,171643400,77200,77100,77200,77100,37
20231024,095400,168789000,77100,77200,77200,77100,14
20231024,095300,167708400,77200,77100,77200,77100,13
20231024,095200,166705000,77100,77000,77100,77000,15
20231024,095100,165548800,77000,77000,77000,77000,4
20231024,095000,165240800,77000,77300,77300,77000,180
20231024,094900,151355800,77300,77400,77400,77200,56
20231024,094800,147025800,77400,77400,77400,77400,3
20231024,094700,146793600,77500,77400,77500,77400,13
20231024,094600,145786800,77400,77500,77500,77400,19
20231024,094500,144314600,77500,77500,77500,77500,17
20231024,094400,142997100,77400,77400,77400,77400,12
20231024,094300,142068300,77300,77300,77300,77300,0
20231024,094200,142068300,77300,77200,77300,77200,16
20231024,094100,140831800,77200,77300,77400,77200,75
20231024,094000,135033900,77300,77400,77400,77300,33
20231024,093900,132480000,77400,77500,77500,77400,26
20231024,093800,130465200,77500,77500,77500,77500,1
20231024,093700,130387700,77600,77600,77600,77600,14
20231024,093600,129301300,77500,77500,77500,77500,0
20231024,093500,129301300,77500,77500,77500,77500,25
20231024,093400,127363800,77400,77300,77400,77300,15
20231024,093300,126203000,77300,77300,77300,77300,4
20231024,093200,125893800,77300,77300,77400,77300,16
20231024,093100,124655700,77300,77600,77600,77300,173
20231024,093000,111255300,77600,77700,77700,77600,14
20231024,092900,110167600,77700,77700,77700,77700,12
20231024,092800,109235200,77600,77600,77600,77600,0
20231024,092700,109235200,77600,77500,77600,77500,26
20231024,092600,107217900,77500,77700,77700,77500,73
20231024,092500,101552400,77600,77600,77600,77600,6
20231024,092400,101086800,77600,77600,77700,77600,18
20231024,092300,99688700,77600,77700,77700,77600,5
20231024,092200,99300600,77700,77600,77700,77600,59
20231024,092100,94716400,77600,77600,77600,77600,12
20231024,092000,93785200,77700,77700,77700,77700,12
20231024,091900,92852800,77800,77800,77800,77800,0
20231024,091800,92852800,77800,77500,77800,77500,65
20231024,091700,87804100,77500,77700,77700,77500,146
20231024,091600,76461100,77700,77700,77800,77700,77
20231024,091500,70477200,77700,77700,77700,77700,290
20231024,091400,47944200,77900,77800,77900,77800,9
20231024,091300,47243400,77700,77700,77700,77700,22
20231024,091200,45534000,77600,77600,77600,77600,0
20231024,091100,45534000,77600,77600,77600,77600,0
20231024,091000,45534000,77600,77600,77600,77600,5
20231024,090900,45146000,77600,77600,77600,77600,0
20231024,090800,45146000,77600,77600,77600,77600,1
20231024,090700,45068400,77600,77600,77600,77500,35
20231024,090600,42352600,77500,77500,77500,77500,33
20231024,090500,39795100,77500,77500,77500,77500,0
20231024,090400,39795100,77500,77500,77500,77500,0
20231024,090300,39795100,77500,77500,77500,77500,13
20231024,090200,38787600,77400,77300,77400,77300,82
20231024,090100,32446100,77500,77500,77500,77500,1
20231024,090000,32368600,77300,76700,77300,76700,422