KissMeData/001040/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,183200,9969282000,80800,80800,80800,80800,4379
20231006,183100,9969282000,80800,80800,80800,80800,0
20231006,183000,9969282000,80800,80800,80800,80800,0
20231006,182900,9969282000,80800,80800,80800,80800,0
20231006,182800,9969282000,80800,80800,80800,80800,0
20231006,182700,9969282000,80800,80800,80800,80800,0
20231006,182600,9969282000,80800,80800,80800,80800,0
20231006,182500,9969282000,80800,80800,80800,80800,0
20231006,182400,9969282000,80800,80800,80800,80800,0
20231006,182300,9969282000,80800,80800,80800,80800,0
20231006,182200,9969282000,80800,80800,80800,80800,0
20231006,182100,9969282000,80800,80800,80800,80800,0
20231006,182000,9969282000,80800,80800,80800,80800,0
20231006,181900,9969282000,80800,80800,80800,80800,0
20231006,181800,9969282000,80800,80800,80800,80800,0
20231006,181700,9969282000,80800,80800,80800,80800,0
20231006,181600,9969282000,80800,80800,80800,80800,0
20231006,181500,9969282000,80800,80800,80800,80800,0
20231006,181400,9969282000,80800,80800,80800,80800,0
20231006,181300,9969282000,80800,80800,80800,80800,0
20231006,181200,9969282000,80800,80800,80800,80800,0
20231006,181100,9969282000,80800,80800,80800,80800,0
20231006,181000,9969282000,80800,80800,80800,80800,0
20231006,180900,9969282000,80800,80800,80800,80800,0
20231006,180800,9969282000,80800,80800,80800,80800,0
20231006,180700,9969282000,80800,80800,80800,80800,0
20231006,180600,9969282000,80800,80800,80800,80800,0
20231006,180500,9969282000,80800,80800,80800,80800,0
20231006,180400,9969282000,80800,80800,80800,80800,0
20231006,180300,9969282000,80800,80800,80800,80800,0
20231006,180200,9969282000,80800,80800,80800,80800,4379
20231006,180100,9969282000,80800,80800,80800,80800,0
20231006,180000,9969282000,80800,80800,80800,80800,0
20231006,175900,9969282000,80800,80800,80800,80800,0
20231006,175800,9969282000,80800,80800,80800,80800,0
20231006,175700,9969282000,80800,80800,80800,80800,0
20231006,175600,9969282000,80800,80800,80800,80800,0
20231006,175500,9969282000,80800,80800,80800,80800,0
20231006,175400,9969282000,80800,80800,80800,80800,0
20231006,175300,9969282000,80800,80800,80800,80800,0
20231006,175200,9969282000,80800,80800,80800,80800,0
20231006,175100,9969282000,80800,80800,80800,80800,0
20231006,175000,9969282000,80800,80800,80800,80800,0
20231006,174900,9969282000,80800,80800,80800,80800,0
20231006,174800,9969282000,80800,80800,80800,80800,0
20231006,174700,9969282000,80800,80800,80800,80800,0
20231006,174600,9969282000,80800,80800,80800,80800,0
20231006,174500,9969282000,80800,80800,80800,80800,0
20231006,174400,9969282000,80800,80800,80800,80800,0
20231006,174300,9969282000,80800,80800,80800,80800,0
20231006,174200,9969282000,80800,80800,80800,80800,0
20231006,174100,9969282000,80800,80800,80800,80800,0
20231006,174000,9969282000,80800,80800,80800,80800,0
20231006,173900,9969282000,80800,80800,80800,80800,0
20231006,173800,9969282000,80800,80800,80800,80800,0
20231006,173700,9969282000,80800,80800,80800,80800,0
20231006,173600,9969282000,80800,80800,80800,80800,0
20231006,173500,9969282000,80800,80800,80800,80800,0
20231006,173400,9969282000,80800,80800,80800,80800,0
20231006,173300,9969282000,80800,80800,80800,80800,0
20231006,173200,9969282000,80800,80800,80800,80800,4379
20231006,173100,9969282000,80800,80800,80800,80800,0
20231006,173000,9969282000,80800,80800,80800,80800,0
20231006,172900,9969282000,80800,80800,80800,80800,0
20231006,172800,9969282000,80800,80800,80800,80800,0
20231006,172700,9969282000,80800,80800,80800,80800,0
20231006,172600,9969282000,80800,80800,80800,80800,0
20231006,172500,9969282000,80800,80800,80800,80800,0
20231006,172400,9969282000,80800,80800,80800,80800,0
20231006,172300,9969282000,80800,80800,80800,80800,0
20231006,172200,9969282000,80800,80800,80800,80800,0
20231006,172100,9969282000,80800,80800,80800,80800,0
20231006,172000,9969282000,80800,80800,80800,80800,0
20231006,171900,9969282000,80800,80800,80800,80800,0
20231006,171800,9969282000,80800,80800,80800,80800,0
20231006,171700,9969282000,80800,80800,80800,80800,0
20231006,171600,9969282000,80800,80800,80800,80800,0
20231006,171500,9969282000,80800,80800,80800,80800,0
20231006,171400,9969282000,80800,80800,80800,80800,0
20231006,171300,9969282000,80800,80800,80800,80800,0
20231006,171200,9969282000,80800,80800,80800,80800,0
20231006,171100,9969282000,80800,80800,80800,80800,0
20231006,171000,9969282000,80800,80800,80800,80800,0
20231006,170900,9969282000,80800,80800,80800,80800,0
20231006,170800,9969282000,80800,80800,80800,80800,0
20231006,170700,9969282000,80800,80800,80800,80800,0
20231006,170600,9969282000,80800,80800,80800,80800,0
20231006,170500,9969282000,80800,80800,80800,80800,0
20231006,170400,9969282000,80800,80800,80800,80800,0
20231006,170300,9969282000,80800,80800,80800,80800,0
20231006,170200,9969282000,80800,80800,80800,80800,4379
20231006,170100,9969282000,80800,80800,80800,80800,0
20231006,170000,9969282000,80800,80800,80800,80800,0
20231006,165900,9969282000,80800,80800,80800,80800,0
20231006,165800,9969282000,80800,80800,80800,80800,0
20231006,165700,9969282000,80800,80800,80800,80800,0
20231006,165600,9969282000,80800,80800,80800,80800,0
20231006,165500,9969282000,80800,80800,80800,80800,0
20231006,165400,9969282000,80800,80800,80800,80800,0
20231006,165300,9969282000,80800,80800,80800,80800,0
20231006,165200,9969282000,80800,80800,80800,80800,0
20231006,165100,9969282000,80800,80800,80800,80800,0
20231006,165000,9969282000,80800,80800,80800,80800,0
20231006,164900,9969282000,80800,80800,80800,80800,0
20231006,164800,9969282000,80800,80800,80800,80800,0
20231006,164700,9969282000,80800,80800,80800,80800,0
20231006,164600,9969282000,80800,80800,80800,80800,0
20231006,164500,9969282000,80800,80800,80800,80800,0
20231006,164400,9969282000,80800,80800,80800,80800,0
20231006,164300,9969282000,80800,80800,80800,80800,0
20231006,164200,9969282000,80800,80800,80800,80800,0
20231006,164100,9969282000,80800,80800,80800,80800,0
20231006,164000,9969282000,80800,80800,80800,80800,0
20231006,163900,9969282000,80800,80800,80800,80800,0
20231006,163800,9969282000,80800,80800,80800,80800,0
20231006,163700,9969282000,80800,80800,80800,80800,0
20231006,163600,9969282000,80800,80800,80800,80800,0
20231006,163500,9969282000,80800,80800,80800,80800,0
20231006,163400,9969282000,80800,80800,80800,80800,0
20231006,163300,9969282000,80800,80800,80800,80800,0
20231006,163200,9969282000,80800,80800,80800,80800,4379
20231006,163100,9969282000,80800,80800,80800,80800,0
20231006,163000,9969282000,80800,80800,80800,80800,0
20231006,162900,9969282000,80800,80800,80800,80800,0
20231006,162800,9969282000,80800,80800,80800,80800,0
20231006,162700,9969282000,80800,80800,80800,80800,0
20231006,162600,9969282000,80800,80800,80800,80800,0
20231006,162500,9969282000,80800,80800,80800,80800,0
20231006,162400,9969282000,80800,80800,80800,80800,0
20231006,162300,9969282000,80800,80800,80800,80800,0
20231006,162200,9969282000,80800,80800,80800,80800,0
20231006,162100,9969282000,80800,80800,80800,80800,0
20231006,162000,9969282000,80800,80800,80800,80800,0
20231006,161900,9969282000,80800,80800,80800,80800,0
20231006,161800,9969282000,80800,80800,80800,80800,0
20231006,161700,9969282000,80800,80800,80800,80800,0
20231006,161600,9969282000,80800,80800,80800,80800,0
20231006,161500,9969282000,80800,80800,80800,80800,0
20231006,161400,9969282000,80800,80800,80800,80800,0
20231006,161300,9969282000,80800,80800,80800,80800,0
20231006,161200,9969282000,80800,80800,80800,80800,0
20231006,161100,9969282000,80800,80800,80800,80800,0
20231006,161000,9969282000,80800,80800,80800,80800,0
20231006,160900,9969282000,80800,80800,80800,80800,0
20231006,160800,9969282000,80800,80800,80800,80800,0
20231006,160700,9969282000,80800,80800,80800,80800,0
20231006,160600,9969282000,80800,80800,80800,80800,0
20231006,160500,9969282000,80800,80800,80800,80800,0
20231006,160400,9969282000,80800,80800,80800,80800,0
20231006,160300,9969282000,80800,80800,80800,80800,0
20231006,160200,9969282000,80800,80800,80800,80800,4379
20231006,160100,9969282000,80800,80800,80800,80800,0
20231006,160000,9969282000,80800,80800,80800,80800,0
20231006,155900,9969282000,80800,80800,80800,80800,0
20231006,155800,9969282000,80800,80800,80800,80800,0
20231006,155700,9969282000,80800,80800,80800,80800,0
20231006,155600,9969282000,80800,80800,80800,80800,0
20231006,155500,9969282000,80800,80800,80800,80800,0
20231006,155400,9969282000,80800,80800,80800,80800,0
20231006,155300,9969282000,80800,80800,80800,80800,0
20231006,155200,9969282000,80800,80800,80800,80800,0
20231006,155100,9969282000,80800,80800,80800,80800,0
20231006,155000,9969282000,80800,80800,80800,80800,0
20231006,154900,9969282000,80800,80800,80800,80800,0
20231006,154800,9969282000,80800,80800,80800,80800,0
20231006,154700,9969282000,80800,80800,80800,80800,0
20231006,154600,9969282000,80800,80800,80800,80800,0
20231006,154500,9969282000,80800,80800,80800,80800,0
20231006,154400,9969282000,80800,80800,80800,80800,0
20231006,154300,9969282000,80800,80800,80800,80800,0
20231006,154200,9969282000,80800,80800,80800,80800,0
20231006,154100,9969282000,80800,80800,80800,80800,0
20231006,154000,9969282000,80800,80800,80800,80800,0
20231006,153900,9969282000,80800,80800,80800,80800,0
20231006,153800,9969282000,80800,80800,80800,80800,0
20231006,153700,9969282000,80800,80800,80800,80800,0
20231006,153600,9969282000,80800,80800,80800,80800,0
20231006,153500,9969282000,80800,80800,80800,80800,0
20231006,153400,9969282000,80800,80800,80800,80800,0
20231006,153300,9969282000,80800,80800,80800,80800,0
20231006,153200,9969282000,80800,80800,80800,80800,4379
20231006,153100,9969282000,80800,80800,80800,80800,0
20231006,153000,9969282000,80800,80800,80800,80800,4379
20231006,152900,9615458800,81000,81000,81000,81000,0
20231006,152800,9615458800,81000,81000,81000,81000,0
20231006,152700,9615458800,81000,81000,81000,81000,0
20231006,152600,9615458800,81000,81000,81000,81000,0
20231006,152500,9615458800,81000,81000,81000,81000,0
20231006,152400,9615458800,81000,81000,81000,81000,0
20231006,152300,9615458800,81000,81000,81000,81000,0
20231006,152200,9615458800,81000,81000,81000,81000,0
20231006,152100,9615458800,81000,81000,81000,81000,0
20231006,152000,9615458800,81000,81000,81000,81000,0
20231006,151900,9615458800,81000,81200,81400,80900,890
20231006,151800,9543292100,81100,81500,81500,81100,584
20231006,151700,9495794500,81400,81300,81500,81300,372
20231006,151600,9465518400,81500,81700,81700,81300,451
20231006,151500,9428778600,81700,81400,81700,81300,839
20231006,151400,9360381800,81500,81200,81500,81200,393
20231006,151300,9328364200,81400,81500,81500,81200,1035
20231006,151200,9244210900,81500,81400,81500,81400,350
20231006,151100,9215697100,81400,81500,81600,81400,541
20231006,151000,9171615300,81400,81300,81400,81300,382
20231006,150900,9140521200,81400,81500,81500,81200,840
20231006,150800,9072153200,81500,81500,81500,81400,482
20231006,150700,9032873300,81500,81400,81500,81300,311
20231006,150600,9007556700,81400,81400,81400,81200,586
20231006,150500,8959904000,81300,81300,81500,81300,644
20231006,150400,8907521300,81300,81100,81400,81100,285
20231006,150300,8884328800,81400,81300,81400,81000,566
20231006,150200,8838334200,81400,81200,81400,81200,209
20231006,150100,8821347300,81200,81200,81300,81100,274
20231006,150000,8799086500,81300,81000,81400,81000,265
20231006,145900,8777577000,81000,81200,81500,81000,816
20231006,145800,8711307000,81200,81100,81400,81000,343
20231006,145700,8683482200,81200,81400,81400,81000,452
20231006,145600,8646760800,81400,81400,81400,81000,476
20231006,145500,8608110900,81500,81200,81500,81100,413
20231006,145400,8574545300,81500,81200,81500,80900,461
20231006,145300,8537106800,81100,81300,81500,81000,463
20231006,145200,8499486900,81300,81200,81300,81000,562
20231006,145100,8453831600,81200,81200,81300,81100,552
20231006,145000,8409007800,81100,81200,81300,81100,394
20231006,144900,8377024900,81100,81100,81200,81100,339
20231006,144800,8349516600,81100,81200,81300,80900,602
20231006,144700,8300680600,81200,81200,81300,80800,297
20231006,144600,8276594900,81200,81100,81300,80900,333
20231006,144500,8249586300,81100,81200,81200,80900,533
20231006,144400,8206373500,81200,81100,81200,81000,491
20231006,144300,8166566600,81200,81100,81200,81000,402
20231006,144200,8133966600,81000,80900,81100,80800,441
20231006,144100,8098272900,81000,81000,81100,80900,401
20231006,144000,8065792500,81000,80900,81000,80800,480
20231006,143900,8026931300,80700,80900,80900,80700,742
20231006,143800,7966966600,80900,80900,81000,80800,280
20231006,143700,7944313900,81000,80800,81000,80800,381
20231006,143600,7913503300,80900,81000,81000,80600,392
20231006,143500,7881846300,81000,80900,81000,80800,473
20231006,143400,7843605900,81000,80900,81000,80700,329
20231006,143300,7817018100,80800,80800,80900,80700,493
20231006,143200,7777177400,80800,80700,80800,80700,313
20231006,143100,7751899200,80700,80700,80800,80700,290
20231006,143000,7728474000,80700,80700,80800,80600,391
20231006,142900,7696930200,80700,80500,80700,80500,575
20231006,142800,7650547900,80500,80400,80600,80400,248
20231006,142700,7630583700,80300,80500,80500,80200,460
20231006,142600,7593635400,80600,80400,80600,80200,343
20231006,142500,7566102700,80300,80500,80500,80200,173
20231006,142400,7552211900,80300,80400,80500,80200,259
20231006,142300,7531414800,80400,80300,80500,80300,320
20231006,142200,7505697100,80400,80300,80400,80200,111
20231006,142100,7496780800,80200,80300,80400,80200,370
20231006,142000,7467097400,80400,80300,80400,80200,120
20231006,141900,7457461800,80300,80300,80400,80200,149
20231006,141800,7445495500,80400,80300,80400,80200,298
20231006,141700,7421590800,80300,80300,80400,80200,385
20231006,141600,7390677500,80300,80400,80500,80300,205
20231006,141500,7374208700,80400,80300,80400,80300,291
20231006,141400,7350833700,80400,80300,80400,80300,184
20231006,141300,7336054000,80300,80300,80400,80300,85
20231006,141200,7329225900,80300,80300,80400,80300,315
20231006,141100,7303929600,80400,80300,80400,80300,116
20231006,141000,7294606400,80300,80300,80400,80300,268
20231006,140900,7273079500,80300,80500,80500,80300,236
20231006,140800,7254119900,80400,80500,80500,80400,170
20231006,140700,7240449400,80400,80500,80500,80400,134
20231006,140600,7229673500,80400,80400,80500,80400,239
20231006,140500,7210453700,80400,80400,80500,80400,134
20231006,140400,7199679900,80400,80400,80400,80300,79
20231006,140300,7193329500,80400,80400,80500,80300,289
20231006,140200,7170116300,80500,80500,80600,80400,124
20231006,140100,7160134400,80400,80500,80500,80400,179
20231006,140000,7145741800,80500,80500,80500,80400,194
20231006,135900,7130141100,80500,80600,80600,80400,234
20231006,135800,7111293300,80500,80500,80600,80400,125
20231006,135700,7101233200,80400,80500,80600,80400,425
20231006,135600,7067060200,80500,80500,80500,80400,211
20231006,135500,7050093300,80400,80400,80500,80400,440
20231006,135400,7014706900,80400,80500,80600,80400,452
20231006,135300,6978345400,80600,80500,80600,80500,1161
20231006,135200,6884880300,80600,80500,80600,80500,270
20231006,135100,6863139700,80500,80500,80700,80500,124
20231006,135000,6853157100,80800,80600,80800,80500,289
20231006,134900,6829886700,80600,80600,80700,80500,209
20231006,134800,6813049600,80600,80800,80800,80500,3034
20231006,134700,6568337700,80800,80800,80800,80700,989
20231006,134600,6488428100,80800,80800,80900,80800,67
20231006,134500,6483009600,80900,80900,80900,80800,317
20231006,134400,6457382700,80900,80800,80900,80800,120
20231006,134300,6447685200,80900,80900,80900,80800,316
20231006,134200,6422135700,80800,80900,80900,80800,226
20231006,134100,6403862900,81000,80900,81000,80800,196
20231006,134000,6388005100,80900,80800,80900,80800,162
20231006,133900,6374899700,80800,80800,80800,80700,304
20231006,133800,6350339800,80800,80800,80900,80800,114
20231006,133700,6341127900,80800,80700,80900,80700,226
20231006,133600,6322853100,80700,80900,80900,80700,276
20231006,133500,6300549200,80900,80900,80900,80900,114
20231006,133400,6291326600,81000,80800,81000,80800,702
20231006,133300,6234592700,80800,80800,80900,80800,391
20231006,133200,6202980800,80800,80900,80900,80800,131
20231006,133100,6192383400,81000,81000,81000,80900,37
20231006,133000,6189386800,80900,81100,81100,80800,278
20231006,132900,6166878000,81100,81100,81200,80900,299
20231006,132800,6142628300,80900,81100,81100,80900,189
20231006,132700,6127320300,81100,81100,81100,81000,197
20231006,132600,6111348700,81000,81100,81100,81000,207
20231006,132500,6094567300,81100,81000,81100,80900,175
20231006,132400,6080402600,81000,80900,81100,80900,78
20231006,132300,6074091800,81000,81100,81100,80900,70
20231006,132200,6068423500,81200,81000,81200,80900,328
20231006,132100,6041824900,80900,81100,81100,80900,178
20231006,132000,6027408700,81100,81100,81100,81100,18
20231006,131900,6025948900,80900,80900,81200,80900,93
20231006,131800,6018420500,80900,80900,81200,80900,104
20231006,131700,6009998800,81000,81200,81200,80900,190
20231006,131600,5994604600,81200,81100,81300,81100,185
20231006,131500,5979597000,81200,81100,81300,81100,228
20231006,131400,5961097200,81200,81300,81300,81100,92
20231006,131300,5953627000,81300,81200,81300,81000,91
20231006,131200,5946245900,81200,81300,81300,81100,228
20231006,131100,5927745500,81200,81100,81300,81100,41
20231006,131000,5924415700,81200,81300,81300,81100,86
20231006,130900,5917431700,81300,81100,81400,81100,135
20231006,130800,5906472000,81100,81300,81400,81100,115
20231006,130700,5897135500,81400,81300,81400,81100,146
20231006,130600,5885265000,81300,81200,81300,81200,198
20231006,130500,5869185200,81100,81300,81300,81100,105
20231006,130400,5860649100,81400,81300,81400,81300,60
20231006,130300,5855765200,81100,81200,81400,81100,323
20231006,130200,5829527400,81200,81200,81300,81200,67
20231006,130100,5824080500,81100,81100,81200,81000,109
20231006,130000,5815242500,81200,81000,81200,80900,123
20231006,125900,5805273400,81100,81100,81100,81000,121
20231006,125800,5795464400,81100,81200,81200,81100,9
20231006,125700,5794734200,81300,81100,81300,81000,257
20231006,125600,5773896600,81100,81200,81200,81100,149
20231006,125500,5761798200,81300,81100,81300,81100,84
20231006,125400,5754969800,81100,81200,81200,81000,212
20231006,125300,5737781800,81100,81100,81100,81100,1
20231006,125200,5737700700,81100,81300,81300,81100,109
20231006,125100,5728852200,81200,81200,81400,81100,183
20231006,125000,5713996000,81200,81300,81300,81100,108
20231006,124900,5705232600,81100,81300,81300,81100,39
20231006,124800,5702066300,81100,81200,81300,81100,257
20231006,124700,5681191100,81400,81400,81400,81400,105
20231006,124600,5672644100,81400,81300,81400,81200,142
20231006,124500,5661104400,81200,81300,81400,81100,254
20231006,124400,5640456600,81400,81400,81400,81300,53
20231006,124300,5636142800,81300,81300,81400,81100,216
20231006,124200,5618585900,81400,81300,81400,81100,163
20231006,124100,5605345600,81300,81200,81300,81200,157
20231006,124000,5592594400,81200,81300,81300,81200,44
20231006,123900,5589017700,81300,81300,81300,81200,166
20231006,123800,5575523900,81300,81500,81500,81300,53
20231006,123700,5571207900,81200,81400,81400,81200,211
20231006,123600,5554069700,81200,81500,81500,81200,84
20231006,123500,5547243700,81300,81300,81400,81300,337
20231006,123400,5519820700,81100,81300,81300,81100,223
20231006,123300,5501702400,81300,81200,81300,81100,104
20231006,123200,5493256300,81200,81300,81300,81200,99
20231006,123100,5485212300,81400,81300,81400,81200,10
20231006,123000,5484399300,81200,81400,81400,81200,264
20231006,122900,5462951500,81400,81400,81400,81400,21
20231006,122800,5461242100,81500,81200,81500,81200,98
20231006,122700,5453278900,81400,81400,81500,81300,181
20231006,122600,5438542600,81400,81500,81500,81400,122
20231006,122500,5428603700,81500,81200,81500,81200,40
20231006,122400,5425351800,81600,81400,81600,81200,226
20231006,122300,5406971300,81400,81400,81400,81300,119
20231006,122200,5397293800,81300,81300,81600,81200,130
20231006,122100,5386709300,81200,81600,81700,81100,192
20231006,122000,5371090500,81700,81400,81700,81400,295
20231006,121900,5347023900,81300,81300,81600,81300,170
20231006,121800,5333195000,81500,81300,81500,81300,115
20231006,121700,5323837600,81400,81300,81500,81300,143
20231006,121600,5312197800,81300,81300,81300,81300,25
20231006,121500,5310165300,81200,81200,81400,81100,285
20231006,121400,5287008400,81200,81300,81300,81200,53
20231006,121300,5282702500,81300,81400,81400,81300,21
20231006,121200,5280994900,81200,81200,81300,81200,229
20231006,121100,5262395100,81400,81500,81500,81200,99
20231006,121000,5254340000,81400,81500,81500,81200,76
20231006,120900,5248164100,81400,81400,81500,81200,139
20231006,120800,5236865700,81300,81200,81500,81200,194
20231006,120700,5221095600,81300,81500,81500,81200,106
20231006,120600,5212473800,81500,81400,81500,81200,180
20231006,120500,5197845500,81400,81400,81400,81400,226
20231006,120400,5179449100,81300,81500,81500,81200,137
20231006,120300,5168312100,81500,81300,81500,81100,192
20231006,120200,5152706800,81400,81400,81500,81300,73
20231006,120100,5146762100,81300,81500,81500,81300,209
20231006,120000,5129760100,81300,81500,81500,81300,176
20231006,115900,5115437000,81500,81600,81600,81300,228
20231006,115800,5096895400,81600,81200,81600,81200,52
20231006,115700,5092663300,81300,81400,81400,81200,264
20231006,115600,5071198000,81500,81200,81600,81200,148
20231006,115500,5059154000,81200,81200,81300,81100,75
20231006,115400,5053064000,81400,81300,81400,81100,158
20231006,115300,5040232100,81300,81500,81500,81100,108
20231006,115200,5031453400,81100,81100,81500,81100,153
20231006,115100,5019021400,81200,81400,81400,81100,84
20231006,115000,5012194500,81200,81400,81400,81200,130
20231006,114900,5001622500,81400,81300,81400,81200,67
20231006,114800,4996172000,81300,81300,81400,81200,197
20231006,114700,4980168500,81300,81400,81400,81300,54
20231006,114600,4975775300,81400,81400,81500,81400,185
20231006,114500,4960714200,81500,81500,81500,81400,161
20231006,114400,4947602700,81400,81400,81500,81400,110
20231006,114300,4938648600,81300,81400,81400,81300,127
20231006,114200,4928315200,81400,81400,81500,81400,174
20231006,114100,4914144300,81400,81300,81400,81300,192
20231006,114000,4898520300,81400,81300,81400,81300,71
20231006,113900,4892745700,81400,81300,81400,81300,245
20231006,113800,4872825800,81400,81200,81400,81100,172
20231006,113700,4858845100,81200,81100,81200,81100,247
20231006,113600,4838795500,81100,81000,81100,80900,120
20231006,113500,4829073400,81100,81200,81200,81100,88
20231006,113400,4821932200,81100,81200,81300,81100,71
20231006,113300,4816167000,81200,81200,81200,81100,185
20231006,113200,4801152500,81300,81300,81300,81100,439
20231006,113100,4765481500,81300,81200,81400,81100,104
20231006,113000,4757031700,81100,81300,81400,81100,392
20231006,112900,4725201600,81200,81100,81400,81100,115
20231006,112800,4715856000,81100,81300,81400,81100,571
20231006,112700,4669442000,81300,81500,81500,81300,116
20231006,112600,4660001600,81600,81500,81600,81400,311
20231006,112500,4634649600,81400,81300,81700,81200,751
20231006,112400,4573433100,81100,81500,81700,81100,531
20231006,112300,4530129200,81500,81700,81700,81500,300
20231006,112200,4505639600,81700,81800,81800,81600,450
20231006,112100,4468872800,81800,81500,81800,81400,611
20231006,112000,4419019600,81600,81500,81600,81400,504
20231006,111900,4377919300,81400,81400,81500,81200,356
20231006,111800,4348956300,81400,81300,81400,81200,573
20231006,111700,4302366500,81200,81200,81400,81100,337
20231006,111600,4274988700,81200,81100,81300,81000,382
20231006,111500,4243968300,81000,81100,81200,80900,374
20231006,111400,4213637600,81100,81100,81200,80900,788
20231006,111300,4149749700,81100,81000,81100,80800,244
20231006,111200,4129969400,81000,80800,81000,80700,652
20231006,111100,4077245700,80900,80900,80900,80800,280
20231006,111000,4054597000,80900,81100,81100,80800,115
20231006,110900,4045300600,81100,80800,81100,80800,227
20231006,110800,4026939500,80800,80900,80900,80800,93
20231006,110700,4019423900,80900,80900,80900,80800,66
20231006,110600,4014084600,80800,80900,81000,80800,207
20231006,110500,3997340000,80900,81000,81000,80900,60
20231006,110400,3992480100,80900,80900,81000,80900,86
20231006,110300,3985519200,80900,81000,81000,80900,140
20231006,110200,3974191900,80900,80900,81100,80900,156
20231006,110100,3961566700,81000,81000,81100,81000,187
20231006,110000,3946415000,81100,81100,81100,81000,138
20231006,105900,3935233100,81000,81000,81100,80900,234
20231006,105800,3916286300,81000,81000,81000,81000,77
20231006,105700,3910049300,80900,80900,81000,80900,323
20231006,105600,3883905700,80900,80900,81000,80900,54
20231006,105500,3879533700,80900,81000,81000,80900,165
20231006,105400,3866179900,81000,80900,81000,80900,177
20231006,105300,3851859200,81000,81000,81100,80900,90
20231006,105200,3844575000,81000,81100,81100,80900,201
20231006,105100,3828284300,81100,81200,81200,81100,207
20231006,105000,3811493100,81100,81100,81200,81100,109
20231006,104900,3802650600,81100,81000,81100,81000,27
20231006,104800,3800461200,81000,81300,81300,80900,975
20231006,104700,3721331900,81300,81400,81400,81200,128
20231006,104600,3710923100,81300,81200,81300,81200,137
20231006,104500,3699791400,81400,81200,81400,81200,350
20231006,104400,3671350600,81200,81200,81300,81100,167
20231006,104300,3657793200,81100,81100,81100,81100,17
20231006,104200,3656414500,81100,81200,81200,80900,638
20231006,104100,3604637700,81400,81300,81400,81000,156
20231006,104000,3591966800,81300,81100,81300,81100,177
20231006,103900,3577592900,81000,81000,81200,80900,339
20231006,103800,3550117300,81000,81000,81000,81000,55
20231006,103700,3545662300,80900,80900,81000,80800,112
20231006,103600,3536606300,80900,81100,81100,80800,282
20231006,103500,3513766800,81100,81100,81100,81100,20
20231006,103400,3512144800,81100,81200,81200,81100,75
20231006,103300,3506056500,81300,81100,81300,81100,220
20231006,103200,3488197000,81200,81100,81200,81100,135
20231006,103100,3477248200,81000,81100,81100,81000,225
20231006,103000,3459005600,81200,81300,81300,81100,139
20231006,102900,3447719000,81200,81200,81300,81200,158
20231006,102800,3434886700,81200,81100,81200,81100,67
20231006,102700,3429448900,81200,81300,81300,81100,328
20231006,102600,3402800100,81300,81300,81300,81300,36
20231006,102500,3399873300,81300,81300,81400,81300,198
20231006,102400,3383771100,81300,81400,81400,81300,307
20231006,102300,3358806600,81400,81400,81500,81300,295
20231006,102200,3334790200,81300,81400,81400,81300,76
20231006,102100,3328604300,81300,81300,81400,81300,257
20231006,102000,3307705700,81300,81100,81300,81000,1304
20231006,101900,3201877100,81100,81100,81100,81100,67
20231006,101800,3196443400,81000,81000,81100,80900,154
20231006,101700,3183965600,81000,81000,81000,80900,106
20231006,101600,3175381300,81000,81000,81000,81000,24
20231006,101500,3173437300,81000,80800,81000,80700,431
20231006,101400,3138594000,80700,80500,80700,80500,215
20231006,101300,3121258900,80600,80700,80700,80500,85
20231006,101200,3114405700,80600,80700,80700,80500,274
20231006,101100,3092311200,80700,80800,80800,80600,260
20231006,101000,3071332800,80700,80800,80800,80700,130
20231006,100900,3060835500,80700,80600,80700,80600,386
20231006,100800,3029697400,80600,80700,80700,80500,116
20231006,100700,3020350500,80600,80400,80600,80200,2714
20231006,100600,2802265500,80400,80500,80500,80300,360
20231006,100500,2773344600,80400,80300,80500,80300,1460
20231006,100400,2656001200,80300,80500,80600,80300,519
20231006,100300,2614261400,80500,80600,80600,80400,1077
20231006,100200,2527562600,80600,80600,80700,80400,1520
20231006,100100,2405081000,80600,80400,80700,80400,1002
20231006,100000,2324389900,80400,80700,80800,80400,1849
20231006,095900,2175406100,80700,80700,80900,80700,1393
20231006,095800,2062830100,80800,81000,81000,80700,570
20231006,095700,2016732700,80900,81100,81100,80800,205
20231006,095600,2000125500,81100,81100,81100,81100,24
20231006,095500,1998179100,81100,81000,81200,81000,274
20231006,095400,1975962000,81000,80900,81100,80800,411
20231006,095300,1942728000,81000,81000,81100,80900,154
20231006,095200,1930255000,81000,81000,81100,80900,1265
20231006,095100,1827811800,81000,81000,81100,80900,676
20231006,095000,1773053700,81000,81000,81200,81000,611
20231006,094900,1723500200,81000,81100,81100,81000,235
20231006,094800,1704446600,81100,81200,81300,81100,88
20231006,094700,1697304400,81200,81300,81400,81200,342
20231006,094600,1669495000,81400,81300,81400,81200,345
20231006,094500,1641445600,81300,81100,81300,81000,1849
20231006,094400,1491494500,81200,81200,81200,81200,278
20231006,094300,1468920900,81200,81500,81500,81200,1164
20231006,094200,1374317600,81500,81500,81500,81500,69
20231006,094100,1368694100,81500,81500,81600,81500,725
20231006,094000,1309604700,81500,81500,81500,81500,2
20231006,093900,1309441700,81500,81600,81600,81500,203
20231006,093800,1292888400,81600,81900,81900,81600,530
20231006,093700,1249549700,81900,82000,82000,81900,381
20231006,093600,1218334700,82000,82000,82000,82000,250
20231006,093500,1197834700,82000,82000,82000,81900,175
20231006,093400,1183488800,82000,81900,82000,81900,5
20231006,093300,1183079000,82000,82000,82000,81900,61
20231006,093200,1178078900,82000,82100,82100,82000,12
20231006,093100,1177094600,82000,81900,82000,81900,70
20231006,093000,1171354800,82000,82000,82000,81900,114
20231006,092900,1162012000,82000,82000,82100,81900,137
20231006,092800,1150776100,82000,82100,82100,81900,33
20231006,092700,1148070300,82000,82100,82200,82000,405
20231006,092600,1114843000,82100,81900,82100,81900,440
20231006,092500,1078732500,81900,81700,81900,81700,199
20231006,092400,1062452800,81700,81800,81800,81600,105
20231006,092300,1053872500,81800,81700,82000,81700,570
20231006,092200,1007219200,81700,81600,81700,81400,1330
20231006,092100,898855200,81600,81300,81900,81300,986
20231006,092000,818485600,81300,81300,81300,81200,156
20231006,091900,805806800,81200,81400,81400,81200,357
20231006,091800,776785300,81300,81500,81500,81200,1092
20231006,091700,687938300,81600,81500,81600,81500,159
20231006,091600,674976100,81500,81600,81600,81400,305
20231006,091500,650116500,81600,81800,81800,81300,2043
20231006,091400,483612000,81800,82100,82100,81800,676
20231006,091300,428181500,82200,82100,82300,82000,292
20231006,091200,404192900,82000,82200,82200,82000,164
20231006,091100,390719400,82200,82500,82500,82200,89
20231006,091000,383387400,82500,82600,82600,82400,142
20231006,090900,371666200,82200,82100,82600,82100,155
20231006,090800,358885400,82500,82000,82600,82000,611
20231006,090700,308598500,82000,82100,82200,81900,138
20231006,090600,297263700,82100,82100,82400,81900,391
20231006,090500,265135700,82300,82400,82500,82300,113
20231006,090400,255824100,82300,82600,82600,82100,985
20231006,090300,174773600,82500,82600,82600,82500,103
20231006,090200,166276000,82700,82800,82900,82500,715
20231006,090100,107145600,82800,82500,82800,82500,504
20231006,090000,65449300,82700,82400,82700,82400,794