KissMeData/000070/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,183000,316202300,77200,77200,77200,77200,134
20241004,182900,316202300,77200,77200,77200,77200,0
20241004,182800,316202300,77200,77200,77200,77200,0
20241004,182700,316202300,77200,77200,77200,77200,0
20241004,182600,316202300,77200,77200,77200,77200,0
20241004,182500,316202300,77200,77200,77200,77200,0
20241004,182400,316202300,77200,77200,77200,77200,0
20241004,182300,316202300,77200,77200,77200,77200,0
20241004,182200,316202300,77200,77200,77200,77200,0
20241004,182100,316202300,77200,77200,77200,77200,0
20241004,182000,316202300,77200,77200,77200,77200,0
20241004,181900,316202300,77200,77200,77200,77200,0
20241004,181800,316202300,77200,77200,77200,77200,0
20241004,181700,316202300,77200,77200,77200,77200,0
20241004,181600,316202300,77200,77200,77200,77200,0
20241004,181500,316202300,77200,77200,77200,77200,0
20241004,181400,316202300,77200,77200,77200,77200,0
20241004,181300,316202300,77200,77200,77200,77200,0
20241004,181200,316202300,77200,77200,77200,77200,0
20241004,181100,316202300,77200,77200,77200,77200,0
20241004,181000,316202300,77200,77200,77200,77200,0
20241004,180900,316202300,77200,77200,77200,77200,0
20241004,180800,316202300,77200,77200,77200,77200,0
20241004,180700,316202300,77200,77200,77200,77200,0
20241004,180600,316202300,77200,77200,77200,77200,0
20241004,180500,316202300,77200,77200,77200,77200,0
20241004,180400,316202300,77200,77200,77200,77200,0
20241004,180300,316202300,77200,77200,77200,77200,0
20241004,180200,316202300,77200,77200,77200,77200,0
20241004,180100,316202300,77200,77200,77200,77200,0
20241004,180000,316202300,77200,77200,77200,77200,134
20241004,175900,316202300,77200,77200,77200,77200,0
20241004,175800,316202300,77200,77200,77200,77200,0
20241004,175700,316202300,77200,77200,77200,77200,0
20241004,175600,316202300,77200,77200,77200,77200,0
20241004,175500,316202300,77200,77200,77200,77200,0
20241004,175400,316202300,77200,77200,77200,77200,0
20241004,175300,316202300,77200,77200,77200,77200,0
20241004,175200,316202300,77200,77200,77200,77200,0
20241004,175100,316202300,77200,77200,77200,77200,0
20241004,175000,316202300,77200,77200,77200,77200,0
20241004,174900,316202300,77200,77200,77200,77200,0
20241004,174800,316202300,77200,77200,77200,77200,0
20241004,174700,316202300,77200,77200,77200,77200,0
20241004,174600,316202300,77200,77200,77200,77200,0
20241004,174500,316202300,77200,77200,77200,77200,0
20241004,174400,316202300,77200,77200,77200,77200,0
20241004,174300,316202300,77200,77200,77200,77200,0
20241004,174200,316202300,77200,77200,77200,77200,0
20241004,174100,316202300,77200,77200,77200,77200,0
20241004,174000,316202300,77200,77200,77200,77200,0
20241004,173900,316202300,77200,77200,77200,77200,0
20241004,173800,316202300,77200,77200,77200,77200,0
20241004,173700,316202300,77200,77200,77200,77200,0
20241004,173600,316202300,77200,77200,77200,77200,0
20241004,173500,316202300,77200,77200,77200,77200,0
20241004,173400,316202300,77200,77200,77200,77200,0
20241004,173300,316202300,77200,77200,77200,77200,0
20241004,173200,316202300,77200,77200,77200,77200,0
20241004,173100,316202300,77200,77200,77200,77200,0
20241004,173000,316202300,77200,77200,77200,77200,134
20241004,172900,316202300,77200,77200,77200,77200,0
20241004,172800,316202300,77200,77200,77200,77200,0
20241004,172700,316202300,77200,77200,77200,77200,0
20241004,172600,316202300,77200,77200,77200,77200,0
20241004,172500,316202300,77200,77200,77200,77200,0
20241004,172400,316202300,77200,77200,77200,77200,0
20241004,172300,316202300,77200,77200,77200,77200,0
20241004,172200,316202300,77200,77200,77200,77200,0
20241004,172100,316202300,77200,77200,77200,77200,0
20241004,172000,316202300,77200,77200,77200,77200,0
20241004,171900,316202300,77200,77200,77200,77200,0
20241004,171800,316202300,77200,77200,77200,77200,0
20241004,171700,316202300,77200,77200,77200,77200,0
20241004,171600,316202300,77200,77200,77200,77200,0
20241004,171500,316202300,77200,77200,77200,77200,0
20241004,171400,316202300,77200,77200,77200,77200,0
20241004,171300,316202300,77200,77200,77200,77200,0
20241004,171200,316202300,77200,77200,77200,77200,0
20241004,171100,316202300,77200,77200,77200,77200,0
20241004,171000,316202300,77200,77200,77200,77200,0
20241004,170900,316202300,77200,77200,77200,77200,0
20241004,170800,316202300,77200,77200,77200,77200,0
20241004,170700,316202300,77200,77200,77200,77200,0
20241004,170600,316202300,77200,77200,77200,77200,0
20241004,170500,316202300,77200,77200,77200,77200,0
20241004,170400,316202300,77200,77200,77200,77200,0
20241004,170300,316202300,77200,77200,77200,77200,0
20241004,170200,316202300,77200,77200,77200,77200,0
20241004,170100,316202300,77200,77200,77200,77200,0
20241004,170000,316202300,77200,77200,77200,77200,134
20241004,165900,316202300,77200,77200,77200,77200,0
20241004,165800,316202300,77200,77200,77200,77200,0
20241004,165700,316202300,77200,77200,77200,77200,0
20241004,165600,316202300,77200,77200,77200,77200,0
20241004,165500,316202300,77200,77200,77200,77200,0
20241004,165400,316202300,77200,77200,77200,77200,0
20241004,165300,316202300,77200,77200,77200,77200,0
20241004,165200,316202300,77200,77200,77200,77200,0
20241004,165100,316202300,77200,77200,77200,77200,0
20241004,165000,316202300,77200,77200,77200,77200,0
20241004,164900,316202300,77200,77200,77200,77200,0
20241004,164800,316202300,77200,77200,77200,77200,0
20241004,164700,316202300,77200,77200,77200,77200,0
20241004,164600,316202300,77200,77200,77200,77200,0
20241004,164500,316202300,77200,77200,77200,77200,0
20241004,164400,316202300,77200,77200,77200,77200,0
20241004,164300,316202300,77200,77200,77200,77200,0
20241004,164200,316202300,77200,77200,77200,77200,0
20241004,164100,316202300,77200,77200,77200,77200,0
20241004,164000,316202300,77200,77200,77200,77200,0
20241004,163900,316202300,77200,77200,77200,77200,0
20241004,163800,316202300,77200,77200,77200,77200,0
20241004,163700,316202300,77200,77200,77200,77200,0
20241004,163600,316202300,77200,77200,77200,77200,0
20241004,163500,316202300,77200,77200,77200,77200,0
20241004,163400,316202300,77200,77200,77200,77200,0
20241004,163300,316202300,77200,77200,77200,77200,0
20241004,163200,316202300,77200,77200,77200,77200,0
20241004,163100,316202300,77200,77200,77200,77200,0
20241004,163000,316202300,77200,77200,77200,77200,134
20241004,162900,316202300,77200,77200,77200,77200,0
20241004,162800,316202300,77200,77200,77200,77200,0
20241004,162700,316202300,77200,77200,77200,77200,0
20241004,162600,316202300,77200,77200,77200,77200,0
20241004,162500,316202300,77200,77200,77200,77200,0
20241004,162400,316202300,77200,77200,77200,77200,0
20241004,162300,316202300,77200,77200,77200,77200,0
20241004,162200,316202300,77200,77200,77200,77200,0
20241004,162100,316202300,77200,77200,77200,77200,0
20241004,162000,316202300,77200,77200,77200,77200,0
20241004,161900,316202300,77200,77200,77200,77200,0
20241004,161800,316202300,77200,77200,77200,77200,0
20241004,161700,316202300,77200,77200,77200,77200,0
20241004,161600,316202300,77200,77200,77200,77200,0
20241004,161500,316202300,77200,77200,77200,77200,0
20241004,161400,316202300,77200,77200,77200,77200,0
20241004,161300,316202300,77200,77200,77200,77200,0
20241004,161200,316202300,77200,77200,77200,77200,0
20241004,161100,316202300,77200,77200,77200,77200,0
20241004,161000,316202300,77200,77200,77200,77200,0
20241004,160900,316202300,77200,77200,77200,77200,0
20241004,160800,316202300,77200,77200,77200,77200,0
20241004,160700,316202300,77200,77200,77200,77200,0
20241004,160600,316202300,77200,77200,77200,77200,0
20241004,160500,316202300,77200,77200,77200,77200,0
20241004,160400,316202300,77200,77200,77200,77200,0
20241004,160300,316202300,77200,77200,77200,77200,0
20241004,160200,316202300,77200,77200,77200,77200,0
20241004,160100,316202300,77200,77200,77200,77200,0
20241004,160000,316202300,77200,77200,77200,77200,134
20241004,155900,316202300,77200,77200,77200,77200,0
20241004,155800,316202300,77200,77200,77200,77200,0
20241004,155700,316202300,77200,77200,77200,77200,0
20241004,155600,316202300,77200,77200,77200,77200,0
20241004,155500,316202300,77200,77200,77200,77200,0
20241004,155400,316202300,77200,77200,77200,77200,0
20241004,155300,316202300,77200,77200,77200,77200,0
20241004,155200,316202300,77200,77200,77200,77200,0
20241004,155100,316202300,77200,77200,77200,77200,0
20241004,155000,316202300,77200,77200,77200,77200,0
20241004,154900,316202300,77200,77200,77200,77200,0
20241004,154800,316202300,77200,77200,77200,77200,0
20241004,154700,316202300,77200,77200,77200,77200,0
20241004,154600,316202300,77200,77200,77200,77200,0
20241004,154500,316202300,77200,77200,77200,77200,0
20241004,154400,316202300,77200,77200,77200,77200,0
20241004,154300,316202300,77200,77200,77200,77200,0
20241004,154200,316202300,77200,77200,77200,77200,0
20241004,154100,316202300,77200,77200,77200,77200,0
20241004,154000,316202300,77200,77200,77200,77200,0
20241004,153900,316202300,77200,77200,77200,77200,0
20241004,153800,316202300,77200,77200,77200,77200,0
20241004,153700,316202300,77200,77200,77200,77200,0
20241004,153600,316202300,77200,77200,77200,77200,0
20241004,153500,316202300,77200,77200,77200,77200,0
20241004,153400,316202300,77200,77200,77200,77200,0
20241004,153300,316202300,77200,77200,77200,77200,0
20241004,153200,316202300,77200,77200,77200,77200,0
20241004,153100,316202300,77200,77200,77200,77200,0
20241004,153000,316202300,77200,77200,77200,77200,268
20241004,152900,305857500,76800,76800,76800,76800,0
20241004,152800,305857500,76800,76800,76800,76800,0
20241004,152700,305857500,76800,76800,76800,76800,0
20241004,152600,305857500,76800,76800,76800,76800,0
20241004,152500,305857500,76800,76800,76800,76800,0
20241004,152400,305857500,76800,76800,76800,76800,0
20241004,152300,305857500,76800,76800,76800,76800,0
20241004,152200,305857500,76800,76800,76800,76800,0
20241004,152100,305857500,76800,76800,76800,76800,0
20241004,152000,305857500,76800,76800,76800,76800,0
20241004,151900,305857500,76800,77000,77100,76800,69
20241004,151800,300549100,77000,77000,77000,77000,0
20241004,151700,300549100,77000,77000,77000,77000,48
20241004,151600,296853100,77100,77100,77100,77100,0
20241004,151500,296853100,77100,77100,77100,77100,20
20241004,151400,295311100,77100,77000,77100,77000,2
20241004,151300,295157000,77000,76900,77000,76900,4
20241004,151200,294849300,76900,76900,76900,76800,108
20241004,151100,286544400,76900,76900,76900,76900,14
20241004,151000,285467800,76800,76800,76800,76800,5
20241004,150900,285083800,76800,76800,76800,76800,3
20241004,150800,284853400,76800,76800,76800,76800,0
20241004,150700,284853400,76800,76800,76800,76800,27
20241004,150600,282779800,76800,76800,76800,76800,74
20241004,150500,277096600,76800,76800,76800,76800,0
20241004,150400,277096600,76800,76800,76800,76800,1
20241004,150300,277019800,77000,77000,77000,77000,0
20241004,150200,277019800,77000,77000,77000,77000,0
20241004,150100,277019800,77000,76900,77000,76900,33
20241004,150000,274481300,77000,76900,77100,76900,180
20241004,145900,260607000,76900,76700,76900,76700,18
20241004,145800,259223900,76700,76700,76700,76700,0
20241004,145700,259223900,76700,76700,76700,76700,0
20241004,145600,259223900,76700,76700,76700,76700,0
20241004,145500,259223900,76700,76700,76700,76700,0
20241004,145400,259223900,76700,76700,76700,76700,0
20241004,145300,259223900,76700,76700,76700,76700,0
20241004,145200,259223900,76700,76700,76700,76700,0
20241004,145100,259223900,76700,76700,76700,76700,2
20241004,145000,259070500,76700,76700,76700,76700,0
20241004,144900,259070500,76700,76700,76700,76700,40
20241004,144800,256002500,76700,76700,76700,76700,4
20241004,144700,255695700,76700,76700,76700,76700,0
20241004,144600,255695700,76700,76700,76700,76700,0
20241004,144500,255695700,76700,76700,76700,76700,0
20241004,144400,255695700,76700,76800,76800,76700,89
20241004,144300,248867300,76900,76900,76900,76900,0
20241004,144200,248867300,76900,76900,76900,76900,0
20241004,144100,248867300,76900,76900,76900,76900,0
20241004,144000,248867300,76900,76900,76900,76900,0
20241004,143900,248867300,76900,76900,76900,76900,46
20241004,143800,245329900,76900,76900,76900,76900,31
20241004,143700,242946000,76900,76900,76900,76900,32
20241004,143600,240485200,76900,76900,76900,76900,0
20241004,143500,240485200,76900,76900,76900,76900,0
20241004,143400,240485200,76900,77000,77000,76900,15
20241004,143300,239331600,77000,77000,77000,77000,0
20241004,143200,239331600,77000,77000,77000,77000,0
20241004,143100,239331600,77000,77000,77000,77000,0
20241004,143000,239331600,77000,77000,77000,77000,0
20241004,142900,239331600,77000,77000,77000,77000,0
20241004,142800,239331600,77000,77000,77000,77000,0
20241004,142700,239331600,77000,77000,77000,77000,0
20241004,142600,239331600,77000,77000,77000,77000,0
20241004,142500,239331600,77000,77000,77000,77000,0
20241004,142400,239331600,77000,77000,77000,77000,0
20241004,142300,239331600,77000,77000,77000,77000,0
20241004,142200,239331600,77000,77000,77000,77000,0
20241004,142100,239331600,77000,77000,77000,77000,0
20241004,142000,239331600,77000,77000,77000,77000,0
20241004,141900,239331600,77000,77000,77000,77000,0
20241004,141800,239331600,77000,77000,77000,77000,91
20241004,141700,232324600,77100,77100,77100,77100,0
20241004,141600,232324600,77100,76900,77100,76900,41
20241004,141500,229168700,76700,76700,76700,76700,0
20241004,141400,229168700,76700,76700,76700,76700,0
20241004,141300,229168700,76700,76700,76700,76700,0
20241004,141200,229168700,76700,76700,76700,76700,0
20241004,141100,229168700,76700,76700,76700,76700,0
20241004,141000,229168700,76700,76700,76700,76700,0
20241004,140900,229168700,76700,76700,76700,76700,0
20241004,140800,229168700,76700,76700,76700,76700,130
20241004,140700,219197700,76700,76700,76700,76700,0
20241004,140600,219197700,76700,76700,76700,76700,1
20241004,140500,219121000,76900,76900,76900,76900,0
20241004,140400,219121000,76900,76900,76900,76900,1
20241004,140300,219044100,76900,76900,76900,76900,0
20241004,140200,219044100,76900,76900,76900,76900,2
20241004,140100,218890300,76700,76700,76700,76700,0
20241004,140000,218890300,76700,76700,76700,76700,20
20241004,135900,217356300,77000,77000,77000,77000,0
20241004,135800,217356300,77000,77000,77000,77000,0
20241004,135700,217356300,77000,76900,77000,76900,28
20241004,135600,215200700,76700,76700,76700,76700,0
20241004,135500,215200700,76700,76700,76700,76700,0
20241004,135400,215200700,76700,76700,76700,76700,0
20241004,135300,215200700,76700,76700,76700,76700,0
20241004,135200,215200700,76700,76700,76700,76700,0
20241004,135100,215200700,76700,76700,76700,76700,0
20241004,135000,215200700,76700,76700,76700,76700,11
20241004,134900,214357000,76700,76700,76700,76700,0
20241004,134800,214357000,76700,76700,76700,76700,0
20241004,134700,214357000,76700,76700,76700,76700,0
20241004,134600,214357000,76700,76700,76700,76700,7
20241004,134500,213820100,76700,76700,76700,76700,7
20241004,134400,213283200,76700,76700,76700,76700,0
20241004,134300,213283200,76700,76700,76700,76700,5
20241004,134200,212899700,76600,76600,76600,76600,0
20241004,134100,212899700,76600,76600,76600,76600,0
20241004,134000,212899700,76600,76600,76600,76600,0
20241004,133900,212899700,76600,76600,76600,76600,0
20241004,133800,212899700,76600,76600,76600,76600,0
20241004,133700,212899700,76600,76600,76600,76600,0
20241004,133600,212899700,76600,76600,76600,76600,0
20241004,133500,212899700,76600,76600,76600,76600,0
20241004,133400,212899700,76600,76600,76600,76600,0
20241004,133300,212899700,76600,76600,76600,76600,0
20241004,133200,212899700,76600,76600,76600,76600,0
20241004,133100,212899700,76600,76600,76600,76600,0
20241004,133000,212899700,76600,76600,76600,76600,2
20241004,132900,212746500,76600,76600,76600,76600,0
20241004,132800,212746500,76600,76600,76600,76600,1
20241004,132700,212669900,76600,76600,76600,76600,0
20241004,132600,212669900,76600,76600,76600,76600,0
20241004,132500,212669900,76600,76600,76600,76600,0
20241004,132400,212669900,76600,76600,76600,76600,0
20241004,132300,212669900,76600,76600,76600,76600,0
20241004,132200,212669900,76600,76600,76600,76600,0
20241004,132100,212669900,76600,76600,76600,76600,0
20241004,132000,212669900,76600,76600,76600,76600,22
20241004,131900,210984700,76700,76700,76700,76700,0
20241004,131800,210984700,76700,76700,76700,76700,20
20241004,131700,209450700,76900,76900,76900,76900,0
20241004,131600,209450700,76900,76900,76900,76900,0
20241004,131500,209450700,76900,76900,76900,76900,0
20241004,131400,209450700,76900,76900,76900,76900,0
20241004,131300,209450700,76900,76900,76900,76900,0
20241004,131200,209450700,76900,76900,76900,76900,10
20241004,131100,208681700,76900,76900,76900,76900,0
20241004,131000,208681700,76900,76900,76900,76900,0
20241004,130900,208681700,76900,76900,76900,76900,0
20241004,130800,208681700,76900,76900,76900,76900,0
20241004,130700,208681700,76900,76900,76900,76900,0
20241004,130600,208681700,76900,76800,76900,76800,2
20241004,130500,208528000,76900,76900,76900,76900,0
20241004,130400,208528000,76900,76900,76900,76900,0
20241004,130300,208528000,76900,76900,76900,76900,0
20241004,130200,208528000,76900,76900,76900,76900,0
20241004,130100,208528000,76900,76900,76900,76900,0
20241004,130000,208528000,76900,76900,76900,76900,0
20241004,125900,208528000,76900,76900,76900,76900,0
20241004,125800,208528000,76900,76900,76900,76900,4
20241004,125700,208220400,76900,76900,76900,76900,0
20241004,125600,208220400,76900,76900,76900,76900,0
20241004,125500,208220400,76900,76900,76900,76900,0
20241004,125400,208220400,76900,76900,76900,76900,0
20241004,125300,208220400,76900,76900,76900,76900,4
20241004,125200,207912800,76900,76900,76900,76900,0
20241004,125100,207912800,76900,76900,76900,76900,0
20241004,125000,207912800,76900,76900,76900,76900,0
20241004,124900,207912800,76900,76900,76900,76900,1
20241004,124800,207835900,76900,76900,76900,76900,4
20241004,124700,207528300,76900,76900,76900,76900,0
20241004,124600,207528300,76900,76900,76900,76900,0
20241004,124500,207528300,76900,76900,76900,76900,0
20241004,124400,207528300,76900,76900,76900,76900,0
20241004,124300,207528300,76900,76900,76900,76900,4
20241004,124200,207220700,76900,76900,76900,76900,0
20241004,124100,207220700,76900,76900,76900,76900,0
20241004,124000,207220700,76900,76900,76900,76900,0
20241004,123900,207220700,76900,76900,76900,76900,4
20241004,123800,206913100,76800,76800,76800,76800,0
20241004,123700,206913100,76800,76800,76800,76800,0
20241004,123600,206913100,76800,76800,76800,76800,0
20241004,123500,206913100,76800,76800,76800,76800,0
20241004,123400,206913100,76800,76800,76800,76800,4
20241004,123300,206605900,76900,76900,76900,76900,0
20241004,123200,206605900,76900,76900,76900,76900,0
20241004,123100,206605900,76900,76900,76900,76900,0
20241004,123000,206605900,76900,76900,76900,76900,0
20241004,122900,206605900,76900,76700,76900,76700,4
20241004,122800,206298700,76700,76700,76700,76700,10
20241004,122700,205531700,76700,76700,76700,76700,0
20241004,122600,205531700,76700,76700,76700,76700,0
20241004,122500,205531700,76700,76700,76700,76700,0
20241004,122400,205531700,76700,76800,76800,76700,41
20241004,122300,202386600,76700,76700,76700,76700,0
20241004,122200,202386600,76700,76700,76700,76700,0
20241004,122100,202386600,76700,76700,76700,76700,0
20241004,122000,202386600,76700,76700,76700,76700,0
20241004,121900,202386600,76700,76700,76700,76700,4
20241004,121800,202079800,76700,76700,76700,76700,0
20241004,121700,202079800,76700,76700,76700,76700,0
20241004,121600,202079800,76700,76700,76700,76700,0
20241004,121500,202079800,76700,76700,76700,76700,0
20241004,121400,202079800,76700,76500,76700,76500,17
20241004,121300,200777700,76500,76500,76500,76500,0
20241004,121200,200777700,76500,76500,76500,76500,0
20241004,121100,200777700,76500,76500,76500,76500,0
20241004,121000,200777700,76500,76500,76500,76500,10
20241004,120900,200012700,76600,76600,76600,76600,4
20241004,120800,199706300,76300,76300,76300,76300,0
20241004,120700,199706300,76300,76300,76300,76300,0
20241004,120600,199706300,76300,76300,76300,76300,0
20241004,120500,199706300,76300,76300,76300,76300,100
20241004,120400,192076300,76600,76600,76600,76400,214
20241004,120300,175709000,76800,76800,76800,76800,4
20241004,120200,175401800,76700,76800,76800,76700,109
20241004,120100,167041400,76900,76900,76900,76900,0
20241004,120000,167041400,76900,76900,76900,76900,3
20241004,115900,166810700,76900,76900,76900,76900,0
20241004,115800,166810700,76900,76900,76900,76900,0
20241004,115700,166810700,76900,76900,76900,76900,0
20241004,115600,166810700,76900,76900,76900,76900,0
20241004,115500,166810700,76900,76700,76900,76700,5
20241004,115400,166426400,76900,76900,76900,76900,0
20241004,115300,166426400,76900,76900,76900,76900,0
20241004,115200,166426400,76900,76900,76900,76900,0
20241004,115100,166426400,76900,76900,76900,76900,0
20241004,115000,166426400,76900,76900,76900,76900,4
20241004,114900,166118800,76900,76900,76900,76900,0
20241004,114800,166118800,76900,76900,76900,76900,0
20241004,114700,166118800,76900,76900,76900,76900,0
20241004,114600,166118800,76900,76900,76900,76900,0
20241004,114500,166118800,76900,76800,76900,76800,16
20241004,114400,164889700,76900,76900,76900,76900,0
20241004,114300,164889700,76900,76900,76900,76900,0
20241004,114200,164889700,76900,76900,76900,76900,0
20241004,114100,164889700,76900,76900,76900,76900,0
20241004,114000,164889700,76900,76800,76900,76800,4
20241004,113900,164582300,76800,76800,76800,76800,0
20241004,113800,164582300,76800,76800,76800,76800,0
20241004,113700,164582300,76800,76800,76800,76800,28
20241004,113600,162431900,77000,77000,77000,77000,0
20241004,113500,162431900,77000,76900,77000,76900,4
20241004,113400,162124000,76800,76800,76800,76800,0
20241004,113300,162124000,76800,76800,76800,76800,0
20241004,113200,162124000,76800,76800,76800,76800,1
20241004,113100,162047200,77000,77000,77000,77000,0
20241004,113000,162047200,77000,77000,77000,77000,3
20241004,112900,161816200,77000,77000,77000,77000,2
20241004,112800,161662200,77000,77000,77000,77000,0
20241004,112700,161662200,77000,77000,77000,77000,0
20241004,112600,161662200,77000,77000,77000,77000,4
20241004,112500,161354200,77000,77000,77000,77000,0
20241004,112400,161354200,77000,77000,77000,77000,0
20241004,112300,161354200,77000,77000,77000,77000,0
20241004,112200,161354200,77000,77000,77000,77000,0
20241004,112100,161354200,77000,76900,77000,76800,101
20241004,112000,153595100,76600,76600,76600,76600,0
20241004,111900,153595100,76600,76600,76600,76600,0
20241004,111800,153595100,76600,76600,76600,76600,0
20241004,111700,153595100,76600,76600,76600,76600,7
20241004,111600,153058900,76900,76900,76900,76900,4
20241004,111500,152751300,76900,76900,76900,76900,0
20241004,111400,152751300,76900,76900,76900,76900,0
20241004,111300,152751300,76900,76900,76900,76900,0
20241004,111200,152751300,76900,76900,76900,76900,0
20241004,111100,152751300,76900,76900,76900,76900,4
20241004,111000,152443700,76900,76900,76900,76900,0
20241004,110900,152443700,76900,76900,76900,76900,0
20241004,110800,152443700,76900,76900,76900,76900,1
20241004,110700,152366800,76900,76800,76900,76800,2
20241004,110600,152213100,76800,76800,76800,76800,4
20241004,110500,151905900,76800,76800,76800,76800,0
20241004,110400,151905900,76800,76800,76800,76800,1
20241004,110300,151829100,76800,76800,76800,76800,3
20241004,110200,151598700,76800,76800,76800,76800,0
20241004,110100,151598700,76800,76800,76800,76800,3
20241004,110000,151368300,76800,76800,76800,76800,11
20241004,105900,150523500,76800,76800,76800,76800,3
20241004,105800,150293100,76700,76700,76700,76700,0
20241004,105700,150293100,76700,76700,76700,76700,0
20241004,105600,150293100,76700,76700,76700,76700,4
20241004,105500,149986300,76600,76600,76600,76600,1
20241004,105400,149909700,76600,76600,76600,76600,0
20241004,105300,149909700,76600,76600,76600,76600,0
20241004,105200,149909700,76600,76600,76600,76600,151
20241004,105100,138343100,76600,76600,76600,76600,4
20241004,105000,138036700,76500,76500,76500,76500,0
20241004,104900,138036700,76500,76500,76500,76500,2
20241004,104800,137883700,76600,76600,76600,76600,0
20241004,104700,137883700,76600,76600,76600,76600,3
20241004,104600,137653900,76600,76600,76600,76600,0
20241004,104500,137653900,76600,76600,76600,76600,6
20241004,104400,137194300,76600,76600,76600,76600,0
20241004,104300,137194300,76600,76600,76600,76600,0
20241004,104200,137194300,76600,76600,76600,76600,4
20241004,104100,136887900,76600,76600,76600,76600,70
20241004,104000,131525900,76600,76600,76600,76600,5
20241004,103900,131142900,76600,76600,76600,76600,0
20241004,103800,131142900,76600,76600,76600,76600,10
20241004,103700,130376900,76600,76600,76600,76600,85
20241004,103600,123865900,76600,76600,76600,76600,0
20241004,103500,123865900,76600,76600,76600,76600,0
20241004,103400,123865900,76600,76600,76600,76600,0
20241004,103300,123865900,76600,76600,76600,76600,0
20241004,103200,123865900,76600,76600,76600,76600,3
20241004,103100,123636100,76600,76600,76600,76600,0
20241004,103000,123636100,76600,76600,76600,76600,0
20241004,102900,123636100,76600,76600,76600,76600,0
20241004,102800,123636100,76600,76600,76600,76600,0
20241004,102700,123636100,76600,76600,76600,76600,4
20241004,102600,123329700,76400,76400,76400,76400,0
20241004,102500,123329700,76400,76400,76400,76400,1
20241004,102400,123253300,76400,76400,76400,76400,20
20241004,102300,121725300,76600,76500,76600,76500,39
20241004,102200,118740300,76600,76600,76600,76600,5
20241004,102100,118357300,76600,76600,76600,76600,0
20241004,102000,118357300,76600,76600,76600,76600,0
20241004,101900,118357300,76600,76600,76600,76600,0
20241004,101800,118357300,76600,76600,76600,76600,0
20241004,101700,118357300,76600,76500,76600,76500,43
20241004,101600,115066200,76400,76400,76400,76400,72
20241004,101500,109565400,76400,76400,76400,76400,18
20241004,101400,108190200,76500,76500,76500,76500,0
20241004,101300,108190200,76500,76500,76500,76500,15
20241004,101200,107042700,76400,76500,76500,76400,11
20241004,101100,106201300,76500,76500,76500,76500,11
20241004,101000,105359800,76500,76500,76500,76500,0
20241004,100900,105359800,76500,76500,76500,76500,0
20241004,100800,105359800,76500,76500,76500,76500,5
20241004,100700,104977300,76500,76500,76500,76500,20
20241004,100600,103447300,76500,76500,76500,76500,14
20241004,100500,102376300,76600,76600,76600,76600,0
20241004,100400,102376300,76600,76600,76600,76600,0
20241004,100300,102376300,76600,76600,76600,76600,3
20241004,100200,102146500,76500,76700,76700,76500,169
20241004,100100,89185200,76700,76800,76800,76700,100
20241004,100000,81512300,77000,77100,77100,76700,269
20241004,095900,60777900,77400,77200,77700,77200,133
20241004,095800,50504800,77100,77100,77100,77100,4
20241004,095700,50196400,76700,76700,76700,76700,0
20241004,095600,50196400,76700,77000,77100,76700,42
20241004,095500,46964400,77000,76800,77000,76800,3
20241004,095400,46733600,77000,76700,77000,76700,30
20241004,095300,44432300,76600,76600,76600,76600,20
20241004,095200,42900300,76500,76500,76500,76500,6
20241004,095100,42441300,76600,76500,76600,76500,7
20241004,095000,41905700,76600,76500,76600,76500,7
20241004,094900,41370100,76600,76400,76600,76400,3
20241004,094800,41140500,76400,76400,76400,76400,83
20241004,094700,34799300,76400,76400,76400,76400,0
20241004,094600,34799300,76400,76400,76400,76400,22
20241004,094500,33118500,76500,76500,76500,76500,0
20241004,094400,33118500,76500,76500,76500,76500,0
20241004,094300,33118500,76500,76500,76500,76100,13
20241004,094200,32126800,76500,76500,76500,76500,0
20241004,094100,32126800,76500,76500,76500,76500,0
20241004,094000,32126800,76500,76500,76500,76500,0
20241004,093900,32126800,76500,76500,76500,76500,0
20241004,093800,32126800,76500,76200,76500,76200,7
20241004,093700,31592200,76200,76300,76300,76200,47
20241004,093600,28006600,76400,76400,76400,76400,6
20241004,093500,27548200,76500,76500,76500,76500,0
20241004,093400,27548200,76500,76500,76500,76500,3
20241004,093300,27318700,76400,76400,76400,76400,0
20241004,093200,27318700,76400,76400,76400,76400,1
20241004,093100,27242300,76500,76500,76500,76500,0
20241004,093000,27242300,76500,76500,76500,76500,5
20241004,092900,26859800,76600,76600,76600,76500,6
20241004,092800,26400600,76800,76800,76800,76800,0
20241004,092700,26400600,76800,76800,76800,76800,0
20241004,092600,26400600,76800,76800,76800,76800,0
20241004,092500,26400600,76800,76800,76800,76800,0
20241004,092400,26400600,76800,76300,76800,76300,7
20241004,092300,25864500,76800,76800,76800,76800,0
20241004,092200,25864500,76800,76800,76800,76800,3
20241004,092100,25634100,76400,76400,76400,76400,88
20241004,092000,18910900,76800,76800,76800,76800,0
20241004,091900,18910900,76800,76500,76800,76400,97
20241004,091800,11489600,76500,76600,76600,76500,15
20241004,091700,10340700,77000,77000,77000,77000,5
20241004,091600,9955700,76500,76500,76500,76500,1
20241004,091500,9879200,77100,76700,77100,76700,10
20241004,091400,9111500,76700,76700,76700,76700,4
20241004,091300,8804700,76700,76700,76700,76700,0
20241004,091200,8804700,76700,76700,76700,76700,0
20241004,091100,8804700,76700,76700,76700,76700,1
20241004,091000,8728000,76800,76800,76800,76800,0
20241004,090900,8728000,76800,76800,76800,76800,4
20241004,090800,8420800,76500,76700,76700,76500,21
20241004,090700,6812700,76700,76800,76800,76700,9
20241004,090600,6122200,76800,76800,76800,76800,1
20241004,090500,6045400,76800,76800,76800,76800,3
20241004,090400,5815000,76900,76900,76900,76900,0
20241004,090300,5815000,76900,76900,76900,76900,1
20241004,090200,5738100,76900,76500,76900,76300,52
20241004,090100,1763300,77100,76600,77100,76600,5
20241004,090000,1378800,76600,76600,76600,76600,18