KissMeData/001040/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,183200,8631007900,79800,79800,79800,79800,5292
20231010,183100,8631007900,79800,79800,79800,79800,0
20231010,183000,8631007900,79800,79800,79800,79800,0
20231010,182900,8631007900,79800,79800,79800,79800,0
20231010,182800,8631007900,79800,79800,79800,79800,0
20231010,182700,8631007900,79800,79800,79800,79800,0
20231010,182600,8631007900,79800,79800,79800,79800,0
20231010,182500,8631007900,79800,79800,79800,79800,0
20231010,182400,8631007900,79800,79800,79800,79800,0
20231010,182300,8631007900,79800,79800,79800,79800,0
20231010,182200,8631007900,79800,79800,79800,79800,0
20231010,182100,8631007900,79800,79800,79800,79800,0
20231010,182000,8631007900,79800,79800,79800,79800,0
20231010,181900,8631007900,79800,79800,79800,79800,0
20231010,181800,8631007900,79800,79800,79800,79800,0
20231010,181700,8631007900,79800,79800,79800,79800,0
20231010,181600,8631007900,79800,79800,79800,79800,0
20231010,181500,8631007900,79800,79800,79800,79800,0
20231010,181400,8631007900,79800,79800,79800,79800,0
20231010,181300,8631007900,79800,79800,79800,79800,0
20231010,181200,8631007900,79800,79800,79800,79800,0
20231010,181100,8631007900,79800,79800,79800,79800,0
20231010,181000,8631007900,79800,79800,79800,79800,0
20231010,180900,8631007900,79800,79800,79800,79800,0
20231010,180800,8631007900,79800,79800,79800,79800,0
20231010,180700,8631007900,79800,79800,79800,79800,0
20231010,180600,8631007900,79800,79800,79800,79800,0
20231010,180500,8631007900,79800,79800,79800,79800,0
20231010,180400,8631007900,79800,79800,79800,79800,0
20231010,180300,8631007900,79800,79800,79800,79800,0
20231010,180200,8631007900,79800,79800,79800,79800,5292
20231010,180100,8631007900,79800,79800,79800,79800,0
20231010,180000,8631007900,79800,79800,79800,79800,0
20231010,175900,8631007900,79800,79800,79800,79800,0
20231010,175800,8631007900,79800,79800,79800,79800,0
20231010,175700,8631007900,79800,79800,79800,79800,0
20231010,175600,8631007900,79800,79800,79800,79800,0
20231010,175500,8631007900,79800,79800,79800,79800,0
20231010,175400,8631007900,79800,79800,79800,79800,0
20231010,175300,8631007900,79800,79800,79800,79800,0
20231010,175200,8631007900,79800,79800,79800,79800,0
20231010,175100,8631007900,79800,79800,79800,79800,0
20231010,175000,8631007900,79800,79800,79800,79800,0
20231010,174900,8631007900,79800,79800,79800,79800,0
20231010,174800,8631007900,79800,79800,79800,79800,0
20231010,174700,8631007900,79800,79800,79800,79800,0
20231010,174600,8631007900,79800,79800,79800,79800,0
20231010,174500,8631007900,79800,79800,79800,79800,0
20231010,174400,8631007900,79800,79800,79800,79800,0
20231010,174300,8631007900,79800,79800,79800,79800,0
20231010,174200,8631007900,79800,79800,79800,79800,0
20231010,174100,8631007900,79800,79800,79800,79800,0
20231010,174000,8631007900,79800,79800,79800,79800,0
20231010,173900,8631007900,79800,79800,79800,79800,0
20231010,173800,8631007900,79800,79800,79800,79800,0
20231010,173700,8631007900,79800,79800,79800,79800,0
20231010,173600,8631007900,79800,79800,79800,79800,0
20231010,173500,8631007900,79800,79800,79800,79800,0
20231010,173400,8631007900,79800,79800,79800,79800,0
20231010,173300,8631007900,79800,79800,79800,79800,0
20231010,173200,8631007900,79800,79800,79800,79800,5292
20231010,173100,8631007900,79800,79800,79800,79800,0
20231010,173000,8631007900,79800,79800,79800,79800,0
20231010,172900,8631007900,79800,79800,79800,79800,0
20231010,172800,8631007900,79800,79800,79800,79800,0
20231010,172700,8631007900,79800,79800,79800,79800,0
20231010,172600,8631007900,79800,79800,79800,79800,0
20231010,172500,8631007900,79800,79800,79800,79800,0
20231010,172400,8631007900,79800,79800,79800,79800,0
20231010,172300,8631007900,79800,79800,79800,79800,0
20231010,172200,8631007900,79800,79800,79800,79800,0
20231010,172100,8631007900,79800,79800,79800,79800,0
20231010,172000,8631007900,79800,79800,79800,79800,0
20231010,171900,8631007900,79800,79800,79800,79800,0
20231010,171800,8631007900,79800,79800,79800,79800,0
20231010,171700,8631007900,79800,79800,79800,79800,0
20231010,171600,8631007900,79800,79800,79800,79800,0
20231010,171500,8631007900,79800,79800,79800,79800,0
20231010,171400,8631007900,79800,79800,79800,79800,0
20231010,171300,8631007900,79800,79800,79800,79800,0
20231010,171200,8631007900,79800,79800,79800,79800,0
20231010,171100,8631007900,79800,79800,79800,79800,0
20231010,171000,8631007900,79800,79800,79800,79800,0
20231010,170900,8631007900,79800,79800,79800,79800,0
20231010,170800,8631007900,79800,79800,79800,79800,0
20231010,170700,8631007900,79800,79800,79800,79800,0
20231010,170600,8631007900,79800,79800,79800,79800,0
20231010,170500,8631007900,79800,79800,79800,79800,0
20231010,170400,8631007900,79800,79800,79800,79800,0
20231010,170300,8631007900,79800,79800,79800,79800,0
20231010,170200,8631007900,79800,79800,79800,79800,5292
20231010,170100,8631007900,79800,79800,79800,79800,0
20231010,170000,8631007900,79800,79800,79800,79800,0
20231010,165900,8631007900,79800,79800,79800,79800,0
20231010,165800,8631007900,79800,79800,79800,79800,0
20231010,165700,8631007900,79800,79800,79800,79800,0
20231010,165600,8631007900,79800,79800,79800,79800,0
20231010,165500,8631007900,79800,79800,79800,79800,0
20231010,165400,8631007900,79800,79800,79800,79800,0
20231010,165300,8631007900,79800,79800,79800,79800,0
20231010,165200,8631007900,79800,79800,79800,79800,0
20231010,165100,8631007900,79800,79800,79800,79800,0
20231010,165000,8631007900,79800,79800,79800,79800,0
20231010,164900,8631007900,79800,79800,79800,79800,0
20231010,164800,8631007900,79800,79800,79800,79800,0
20231010,164700,8631007900,79800,79800,79800,79800,0
20231010,164600,8631007900,79800,79800,79800,79800,0
20231010,164500,8631007900,79800,79800,79800,79800,0
20231010,164400,8631007900,79800,79800,79800,79800,0
20231010,164300,8631007900,79800,79800,79800,79800,0
20231010,164200,8631007900,79800,79800,79800,79800,0
20231010,164100,8631007900,79800,79800,79800,79800,0
20231010,164000,8631007900,79800,79800,79800,79800,0
20231010,163900,8631007900,79800,79800,79800,79800,0
20231010,163800,8631007900,79800,79800,79800,79800,0
20231010,163700,8631007900,79800,79800,79800,79800,0
20231010,163600,8631007900,79800,79800,79800,79800,0
20231010,163500,8631007900,79800,79800,79800,79800,0
20231010,163400,8631007900,79800,79800,79800,79800,0
20231010,163300,8631007900,79800,79800,79800,79800,0
20231010,163200,8631007900,79800,79800,79800,79800,5292
20231010,163100,8631007900,79800,79800,79800,79800,0
20231010,163000,8631007900,79800,79800,79800,79800,0
20231010,162900,8631007900,79800,79800,79800,79800,0
20231010,162800,8631007900,79800,79800,79800,79800,0
20231010,162700,8631007900,79800,79800,79800,79800,0
20231010,162600,8631007900,79800,79800,79800,79800,0
20231010,162500,8631007900,79800,79800,79800,79800,0
20231010,162400,8631007900,79800,79800,79800,79800,0
20231010,162300,8631007900,79800,79800,79800,79800,0
20231010,162200,8631007900,79800,79800,79800,79800,0
20231010,162100,8631007900,79800,79800,79800,79800,0
20231010,162000,8631007900,79800,79800,79800,79800,0
20231010,161900,8631007900,79800,79800,79800,79800,0
20231010,161800,8631007900,79800,79800,79800,79800,0
20231010,161700,8631007900,79800,79800,79800,79800,0
20231010,161600,8631007900,79800,79800,79800,79800,0
20231010,161500,8631007900,79800,79800,79800,79800,0
20231010,161400,8631007900,79800,79800,79800,79800,0
20231010,161300,8631007900,79800,79800,79800,79800,0
20231010,161200,8631007900,79800,79800,79800,79800,0
20231010,161100,8631007900,79800,79800,79800,79800,0
20231010,161000,8631007900,79800,79800,79800,79800,0
20231010,160900,8631007900,79800,79800,79800,79800,0
20231010,160800,8631007900,79800,79800,79800,79800,0
20231010,160700,8631007900,79800,79800,79800,79800,0
20231010,160600,8631007900,79800,79800,79800,79800,0
20231010,160500,8631007900,79800,79800,79800,79800,0
20231010,160400,8631007900,79800,79800,79800,79800,0
20231010,160300,8631007900,79800,79800,79800,79800,0
20231010,160200,8631007900,79800,79800,79800,79800,5292
20231010,160100,8631007900,79800,79800,79800,79800,0
20231010,160000,8631007900,79800,79800,79800,79800,0
20231010,155900,8631007900,79800,79800,79800,79800,0
20231010,155800,8631007900,79800,79800,79800,79800,0
20231010,155700,8631007900,79800,79800,79800,79800,0
20231010,155600,8631007900,79800,79800,79800,79800,0
20231010,155500,8631007900,79800,79800,79800,79800,0
20231010,155400,8631007900,79800,79800,79800,79800,0
20231010,155300,8631007900,79800,79800,79800,79800,0
20231010,155200,8631007900,79800,79800,79800,79800,0
20231010,155100,8631007900,79800,79800,79800,79800,0
20231010,155000,8631007900,79800,79800,79800,79800,0
20231010,154900,8631007900,79800,79800,79800,79800,0
20231010,154800,8631007900,79800,79800,79800,79800,0
20231010,154700,8631007900,79800,79800,79800,79800,0
20231010,154600,8631007900,79800,79800,79800,79800,0
20231010,154500,8631007900,79800,79800,79800,79800,0
20231010,154400,8631007900,79800,79800,79800,79800,0
20231010,154300,8631007900,79800,79800,79800,79800,0
20231010,154200,8631007900,79800,79800,79800,79800,0
20231010,154100,8631007900,79800,79800,79800,79800,0
20231010,154000,8631007900,79800,79800,79800,79800,0
20231010,153900,8631007900,79800,79800,79800,79800,0
20231010,153800,8631007900,79800,79800,79800,79800,0
20231010,153700,8631007900,79800,79800,79800,79800,0
20231010,153600,8631007900,79800,79800,79800,79800,0
20231010,153500,8631007900,79800,79800,79800,79800,0
20231010,153400,8631007900,79800,79800,79800,79800,0
20231010,153300,8631007900,79800,79800,79800,79800,0
20231010,153200,8631007900,79800,79800,79800,79800,5292
20231010,153100,8631007900,79800,79800,79800,79800,0
20231010,153000,8631007900,79800,79800,79800,79800,5292
20231010,152900,8208706300,80100,80100,80100,80100,0
20231010,152800,8208706300,80100,80100,80100,80100,0
20231010,152700,8208706300,80100,80100,80100,80100,0
20231010,152600,8208706300,80100,80100,80100,80100,0
20231010,152500,8208706300,80100,80100,80100,80100,0
20231010,152400,8208706300,80100,80100,80100,80100,0
20231010,152300,8208706300,80100,80100,80100,80100,0
20231010,152200,8208706300,80100,80100,80100,80100,0
20231010,152100,8208706300,80100,80100,80100,80100,0
20231010,152000,8208706300,80100,80100,80100,80100,0
20231010,151900,8208706300,80100,80000,80100,79900,292
20231010,151800,8185323500,79900,80000,80100,79900,247
20231010,151700,8165562900,80200,80000,80200,79900,403
20231010,151600,8133314500,80200,80000,80200,80000,115
20231010,151500,8124109200,80100,80000,80200,80000,252
20231010,151400,8103939000,80100,80000,80200,80000,265
20231010,151300,8082723900,80000,80000,80200,80000,439
20231010,151200,8047600100,80000,80100,80200,80000,174
20231010,151100,8033667400,80200,80100,80200,80000,285
20231010,151000,8010849000,80100,80000,80100,80000,245
20231010,150900,7991238100,80000,80100,80100,80000,280
20231010,150800,7968833500,80100,80100,80100,80000,201
20231010,150700,7952745100,80000,80000,80100,80000,173
20231010,150600,7938901800,80000,80000,80100,80000,316
20231010,150500,7913610900,80000,80000,80100,80000,114
20231010,150400,7904487000,80000,80100,80100,80000,241
20231010,150300,7885195800,80100,80100,80200,80000,171
20231010,150200,7871495600,80000,80000,80100,79900,173
20231010,150100,7857663000,79900,80000,80100,79900,200
20231010,150000,7841664200,80000,79900,80200,79900,359
20231010,145900,7812911500,80000,80000,80100,79900,350
20231010,145800,7784911100,80000,80000,80100,80000,232
20231010,145700,7766338600,80000,80000,80100,79900,466
20231010,145600,7729074300,80100,80000,80200,80000,287
20231010,145500,7706097500,80100,80100,80300,79900,390
20231010,145400,7674877100,80000,80000,80100,79900,304
20231010,145300,7650556900,80000,80000,80100,80000,128
20231010,145200,7640312300,80000,80200,80200,80000,587
20231010,145100,7593295000,80200,80200,80200,80100,180
20231010,145000,7578872700,80300,80200,80300,80100,232
20231010,144900,7560252900,80200,80200,80300,80100,315
20231010,144800,7534989100,80300,80300,80300,80200,227
20231010,144700,7516774100,80200,80200,80300,80200,150
20231010,144600,7504741300,80200,80200,80400,80200,232
20231010,144500,7486117200,80300,80200,80400,80100,267
20231010,144400,7464698600,80200,80300,80300,80200,351
20231010,144300,7436524600,80400,80300,80400,80300,100
20231010,144200,7428492800,80400,80300,80400,80300,325
20231010,144100,7402377400,80300,80300,80400,80300,147
20231010,144000,7390572300,80300,80200,80400,80200,403
20231010,143900,7358215000,80200,80200,80300,80200,336
20231010,143800,7331258000,80300,80200,80300,80200,118
20231010,143700,7321793000,80200,80300,80300,80200,254
20231010,143600,7301409200,80200,80300,80300,80200,90
20231010,143500,7294190200,80200,80100,80300,80100,164
20231010,143400,7281036100,80100,80100,80400,80100,134
20231010,143300,7270289200,80100,80200,80400,80100,416
20231010,143200,7236918700,80300,80300,80400,80200,522
20231010,143100,7195048100,80100,80100,80300,79800,1220
20231010,143000,7097218000,80100,79900,80100,79800,1279
20231010,142900,6995029800,79900,80000,80000,79900,181
20231010,142800,6980559400,79900,79900,80000,79900,145
20231010,142700,6968973700,79900,79900,80100,79900,204
20231010,142600,6952656400,80000,80000,80100,80000,83
20231010,142500,6946015200,80000,80000,80000,79900,182
20231010,142400,6931459800,80100,80000,80100,79900,301
20231010,142300,6907387900,80000,80000,80100,80000,182
20231010,142200,6892819800,79900,80000,80100,79900,582
20231010,142100,6846266800,80000,80200,80200,80000,1671
20231010,142000,6712488100,80200,80100,80200,80100,408
20231010,141900,6679795200,80100,80100,80300,80100,585
20231010,141800,6632884400,80200,80100,80200,80100,124
20231010,141700,6622949400,80100,80200,80200,80100,189
20231010,141600,6607803200,80100,80200,80200,80100,1016
20231010,141500,6526329100,80200,80200,80300,80200,209
20231010,141400,6509557000,80200,80300,80400,80200,405
20231010,141300,6477041400,80300,80300,80400,80300,267
20231010,141200,6455593100,80300,80400,80400,80300,162
20231010,141100,6442583000,80300,80400,80500,80300,173
20231010,141000,6428668700,80400,80500,80500,80400,188
20231010,140900,6413552100,80400,80400,80500,80400,267
20231010,140800,6392078100,80400,80400,80500,80400,85
20231010,140700,6385242100,80400,80600,80600,80400,599
20231010,140600,6337023100,80500,80500,80600,80500,210
20231010,140500,6320117500,80500,80600,80600,80500,162
20231010,140400,6307072900,80600,80600,80600,80500,159
20231010,140300,6294263600,80500,80500,80600,80500,121
20231010,140200,6284522800,80500,80500,80600,80500,135
20231010,140100,6273647100,80600,80600,80600,80500,425
20231010,140000,6239396100,80700,80500,80700,80500,153
20231010,135900,6227057400,80500,80500,80600,80500,984
20231010,135800,6147756600,80600,80500,80600,80500,472
20231010,135700,6109738900,80500,80400,80500,80400,144
20231010,135600,6098159300,80400,80400,80500,80400,167
20231010,135500,6084724400,80400,80400,80500,80400,85
20231010,135400,6077888500,80500,80400,80500,80400,153
20231010,135300,6065580000,80400,80400,80500,80400,138
20231010,135200,6054482200,80400,80400,80500,80400,234
20231010,135100,6035659600,80400,80400,80500,80400,141
20231010,135000,6024319700,80500,80600,80600,80500,633
20231010,134900,5973355500,80600,80600,80600,80500,156
20231010,134800,5960796800,80500,80500,80600,80500,208
20231010,134700,5944043100,80500,80500,80600,80500,78
20231010,134600,5937763600,80500,80600,80600,80500,173
20231010,134500,5923829400,80600,80500,80600,80500,120
20231010,134400,5914167200,80500,80500,80600,80500,146
20231010,134300,5902406900,80500,80400,80600,80400,155
20231010,134200,5889929600,80400,80500,80600,80400,412
20231010,134100,5856763400,80400,80400,80400,80400,8
20231010,134000,5856120200,80500,80600,80600,80400,640
20231010,133900,5804592200,80600,80800,80800,80500,1139
20231010,133800,5712780800,80800,80700,80800,80600,414
20231010,133700,5679371000,80700,80700,80700,80600,51
20231010,133600,5675258800,80700,80700,80700,80600,134
20231010,133500,5664450500,80700,80700,80700,80600,29
20231010,133400,5662110500,80700,80700,80700,80600,165
20231010,133300,5648799800,80700,80700,80700,80600,761
20231010,133200,5587426600,80700,80600,80700,80500,1116
20231010,133100,5497475300,80500,80500,80600,80500,26
20231010,133000,5495382000,80500,80600,80600,80400,772
20231010,132900,5433232900,80600,80500,80600,80400,903
20231010,132800,5360535000,80400,80500,80500,80400,54
20231010,132700,5356193300,80500,80400,80500,80400,256
20231010,132600,5335603500,80400,80400,80500,80400,342
20231010,132500,5308074200,80400,80400,80500,80300,231
20231010,132400,5289512300,80400,80400,80500,80400,87
20231010,132300,5282516200,80400,80500,80500,80400,407
20231010,132200,5249793100,80500,80400,80600,80400,139
20231010,132100,5238603000,80400,80500,80600,80400,487
20231010,132000,5199400300,80600,80700,80700,80500,186
20231010,131900,5184411400,80600,80700,80800,80600,364
20231010,131800,5155027800,80800,80700,80800,80700,83
20231010,131700,5148327300,80700,80800,80800,80700,85
20231010,131600,5141460600,80800,80800,80800,80700,132
20231010,131500,5130795200,80700,80800,80900,80700,231
20231010,131400,5112138200,80900,80800,80900,80800,59
20231010,131300,5107370800,80900,80700,80900,80700,788
20231010,131200,5043746000,80700,80600,80700,80600,59
20231010,131100,5038989000,80700,80700,80800,80600,221
20231010,131000,5021150100,80600,80400,80600,80400,1207
20231010,130900,4923979600,80400,80500,80500,80400,853
20231010,130800,4855314600,80600,80700,80700,80500,472
20231010,130700,4817274600,80700,80700,80700,80600,86
20231010,130600,4810334700,80700,80700,80700,80600,77
20231010,130500,4804125100,80600,80700,80700,80600,127
20231010,130400,4793880300,80700,80600,80700,80600,16
20231010,130300,4792590600,80600,80700,80700,80600,117
20231010,130200,4783151400,80600,80700,80700,80600,27
20231010,130100,4780973900,80600,80700,80700,80600,167
20231010,130000,4767504100,80600,80800,80800,80600,101
20231010,125900,4759354400,80800,80700,80800,80700,77
20231010,125800,4753138200,80700,80700,80800,80700,127
20231010,125700,4742888900,80800,80700,80800,80700,131
20231010,125600,4732308200,80700,80800,80800,80700,56
20231010,125500,4727784800,80800,80800,80800,80600,144
20231010,125400,4716158000,80700,80700,80800,80700,150
20231010,125300,4704041900,80800,80700,80800,80700,58
20231010,125200,4699359800,80800,80700,80800,80700,111
20231010,125100,4690394700,80800,80700,80800,80700,179
20231010,125000,4675948500,80800,80800,80900,80800,127
20231010,124900,4665685300,80900,80800,80900,80800,135
20231010,124800,4654776900,80900,80900,80900,80800,302
20231010,124700,4630374100,80900,80900,80900,80800,31
20231010,124600,4627867600,80900,80900,80900,80900,112
20231010,124500,4618806800,80800,80800,80900,80800,81
20231010,124400,4612261800,80900,80900,80900,80800,334
20231010,124300,4585242300,80900,80900,80900,80900,32
20231010,124200,4582653500,80800,80800,80900,80800,134
20231010,124100,4571819000,80900,80800,80900,80800,13
20231010,124000,4570767400,80900,80800,80900,80700,126
20231010,123900,4560585600,80700,80800,80800,80700,75
20231010,123800,4554531900,80800,80800,80800,80800,163
20231010,123700,4541361500,80800,80900,80900,80800,259
20231010,123600,4520432800,80900,81000,81000,80800,354
20231010,123500,4491796300,80900,81200,81200,80900,254
20231010,123400,4471198900,81200,81200,81200,81200,75
20231010,123300,4465108900,81300,81200,81300,81100,112
20231010,123200,4456019900,81300,81200,81300,81200,175
20231010,123100,4441808400,81200,81200,81200,81100,8
20231010,123000,4441159300,81100,81200,81200,81100,132
20231010,122900,4430444000,81200,81200,81200,81100,48
20231010,122800,4426550500,81200,81200,81200,81200,75
20231010,122700,4420460500,81100,81100,81200,81100,88
20231010,122600,4413320900,81300,81200,81300,81100,226
20231010,122500,4394979300,81200,81200,81200,81200,9
20231010,122400,4394248500,81200,81200,81200,81100,128
20231010,122300,4383857900,81200,81200,81200,81100,45
20231010,122200,4380207700,81200,81200,81200,81200,77
20231010,122100,4373955300,81100,81400,81400,81100,299
20231010,122000,4349677500,81400,81400,81400,81300,122
20231010,121900,4339749900,81400,81400,81400,81300,19
20231010,121800,4338203500,81300,81300,81400,81300,29
20231010,121700,4335845600,81300,81300,81400,81300,89
20231010,121600,4328609800,81300,81400,81400,81300,79
20231010,121500,4322183600,81300,81400,81400,81300,107
20231010,121400,4313477000,81300,81400,81400,81300,18
20231010,121300,4312011900,81300,81400,81400,81300,103
20231010,121200,4303637000,81400,81300,81400,81300,42
20231010,121100,4300221100,81400,81300,81400,81300,53
20231010,121000,4295912000,81200,81200,81300,81100,149
20231010,120900,4283820400,81200,81300,81400,81200,380
20231010,120800,4252918300,81500,81500,81500,81400,35
20231010,120700,4250068000,81500,81400,81500,81300,176
20231010,120600,4235745500,81400,81400,81400,81300,30
20231010,120500,4233306300,81400,81400,81500,81400,104
20231010,120400,4224832800,81400,81400,81400,81300,54
20231010,120300,4220440500,81400,81400,81400,81300,133
20231010,120200,4209617700,81300,81400,81400,81300,16
20231010,120100,4208315400,81400,81400,81500,81300,290
20231010,120000,4184704700,81400,81400,81500,81400,83
20231010,115900,4177946000,81500,81500,81500,81500,79
20231010,115800,4171507500,81500,81500,81500,81400,26
20231010,115700,4169389100,81400,81400,81500,81300,86
20231010,115600,4162389800,81500,81500,81500,81300,5
20231010,115500,4161982500,81400,81200,81400,81200,14
20231010,115400,4160844300,81300,81500,81500,81200,200
20231010,115300,4144571900,81500,81500,81600,81400,843
20231010,115200,4075855700,81500,81500,81600,81500,50
20231010,115100,4071779400,81600,81400,81600,81400,141
20231010,115000,4060292600,81500,81500,81500,81500,25
20231010,114900,4058255100,81600,81500,81600,81500,91
20231010,114800,4050837600,81400,81400,81500,81400,80
20231010,114700,4044324300,81500,81500,81500,81400,97
20231010,114600,4036419800,81400,81500,81700,81400,80
20231010,114500,4029898000,81600,81600,81600,81400,150
20231010,114400,4017668100,81500,81300,81600,81300,203
20231010,114300,4001116000,81300,81500,81500,81300,171
20231010,114200,3987192300,81500,81400,81500,81300,109
20231010,114100,3978325900,81300,81600,81600,81300,184
20231010,114000,3963335300,81600,81600,81600,81600,76
20231010,113900,3957133700,81500,81500,81600,81500,103
20231010,113800,3948738900,81500,81600,81600,81500,167
20231010,113700,3935117600,81600,81600,81600,81600,8
20231010,113600,3934464800,81600,81500,81600,81500,103
20231010,113500,3926062700,81600,81500,81600,81500,93
20231010,113400,3918480600,81600,81500,81600,81500,159
20231010,113300,3905512300,81600,81500,81600,81500,91
20231010,113200,3898094500,81600,81600,81600,81500,113
20231010,113100,3888877400,81600,81500,81600,81500,89
20231010,113000,3881621700,81600,81400,81600,81200,101
20231010,112900,3873399800,81400,81400,81500,81400,90
20231010,112800,3866073600,81500,81400,81500,81400,131
20231010,112700,3855397300,81500,81500,81600,81200,45
20231010,112600,3851735700,81200,81600,81700,81200,343
20231010,112500,3823762700,81600,81600,81700,81500,135
20231010,112400,3812748700,81600,81500,81600,81300,147
20231010,112300,3800772800,81500,81600,81600,81500,46
20231010,112200,3797023600,81600,81600,81600,81500,98
20231010,112100,3789034000,81500,81500,81600,81500,59
20231010,112000,3784225100,81500,81600,81700,81400,195
20231010,111900,3768306400,81700,81600,81700,81600,56
20231010,111800,3763735500,81700,81600,81700,81600,197
20231010,111700,3747651300,81700,81600,81700,81600,51
20231010,111600,3743489400,81600,81500,81600,81300,156
20231010,111500,3730775800,81600,81600,81600,81500,109
20231010,111400,3721888400,81500,81600,81600,81500,112
20231010,111300,3712752200,81500,81600,81600,81500,77
20231010,111200,3706475700,81500,81600,81600,81500,209
20231010,111100,3689432900,81600,81500,81600,81400,261
20231010,111000,3668161500,81500,81500,81500,81400,213
20231010,110900,3650807400,81400,81500,81500,81400,106
20231010,110800,3642175800,81400,81500,81500,81400,107
20231010,110700,3633463900,81500,81500,81500,81400,74
20231010,110600,3627433000,81500,81400,81500,81400,171
20231010,110500,3613512100,81500,81500,81500,81400,97
20231010,110400,3605606800,81400,81300,81500,81300,100
20231010,110300,3597472000,81300,81500,81500,81300,443
20231010,110200,3561420000,81600,81700,81700,81500,131
20231010,110100,3550730200,81700,81600,81700,81500,161
20231010,110000,3537595500,81600,81600,81600,81500,67
20231010,105900,3532131100,81600,81500,81600,81400,334
20231010,105800,3504913000,81500,81500,81500,81400,33
20231010,105700,3502225300,81500,81500,81500,81400,301
20231010,105600,3477722900,81500,81500,81500,81400,68
20231010,105500,3472185700,81400,81400,81500,81400,119
20231010,105400,3462489600,81500,81500,81500,81400,34
20231010,105300,3459721400,81500,81100,81500,80900,1907
20231010,105200,3304965800,81200,81000,81200,81000,302
20231010,105100,3280472200,81100,81000,81100,81000,281
20231010,105000,3257701900,80900,81000,81000,80900,98
20231010,104900,3249773300,81000,81000,81000,81000,102
20231010,104800,3241511300,81000,81000,81100,80800,405
20231010,104700,3208716500,81100,81100,81100,81000,141
20231010,104600,3197285100,81000,81100,81100,81000,156
20231010,104500,3184643600,81100,81000,81200,81000,223
20231010,104400,3166560900,81100,81000,81100,80900,458
20231010,104300,3129497600,81000,81000,81100,81000,307
20231010,104200,3104629500,81000,81400,81400,80800,2780
20231010,104100,2879348300,81400,81300,81400,81300,121
20231010,104000,2869499100,81400,81500,81500,81400,80
20231010,103900,2862986500,81500,81500,81600,81500,205
20231010,103800,2846268900,81600,81400,81600,81400,306
20231010,103700,2821329800,81500,81400,81500,81400,177
20231010,103600,2806921100,81400,81600,81600,81300,337
20231010,103500,2779483900,81600,81600,81600,81500,127
20231010,103400,2769121700,81500,81600,81600,81500,106
20231010,103300,2760480100,81600,81600,81600,81500,67
20231010,103200,2755015700,81600,81500,81600,81500,86
20231010,103100,2747998200,81500,81600,81600,81500,81
20231010,103000,2741395200,81600,81500,81600,81400,706
20231010,102900,2683853500,81500,81300,81500,81300,538
20231010,102800,2640059800,81300,81300,81400,81300,204
20231010,102700,2623466000,81300,81300,81400,81300,137
20231010,102600,2612327700,81300,81400,81400,81300,121
20231010,102500,2602480600,81300,81300,81400,81200,106
20231010,102400,2593861900,81400,81300,81400,81200,255
20231010,102300,2573134300,81400,81300,81400,81300,20
20231010,102200,2571506500,81400,81500,81500,81300,130
20231010,102100,2560928100,81400,81500,81500,81400,322
20231010,102000,2534714600,81500,81500,81500,81400,134
20231010,101900,2523794600,81500,81400,81500,81400,38
20231010,101800,2520699400,81500,81500,81500,81400,127
20231010,101700,2510353500,81400,81500,81500,81400,88
20231010,101600,2503185700,81500,81500,81500,81400,78
20231010,101500,2496828800,81400,81500,81500,81300,186
20231010,101400,2481700500,81500,81700,81700,81400,146
20231010,101300,2469795300,81600,81500,81700,81400,2290
20231010,101200,2283155900,81400,81400,81400,81300,253
20231010,101100,2262564600,81400,81300,81400,81300,64
20231010,101000,2257360400,81400,81400,81400,81300,109
20231010,100900,2248489200,81400,81400,81400,81300,166
20231010,100800,2234987900,81400,81300,81400,81300,126
20231010,100700,2224736700,81300,81400,81400,81300,94
20231010,100600,2217089700,81400,81400,81400,81300,126
20231010,100500,2206837400,81300,81400,81400,81300,76
20231010,100400,2200656500,81400,81400,81400,81300,96
20231010,100300,2192842300,81400,81200,81400,81200,92
20231010,100200,2185365200,81100,81400,81400,81100,169
20231010,100100,2171623700,81400,81400,81500,81300,138
20231010,100000,2160393200,81500,81700,81700,81500,621
20231010,095900,2109764500,81600,81600,81600,81500,75
20231010,095800,2103645600,81600,81600,81700,81500,65
20231010,095700,2098342200,81700,81600,81700,81500,192
20231010,095600,2082668500,81600,81700,81700,81600,38
20231010,095500,2079567200,81700,81600,81700,81600,48
20231010,095400,2075649800,81600,81500,81600,81300,208
20231010,095300,2058691600,81500,81400,81500,81200,226
20231010,095200,2040304100,81400,81700,81700,81400,541
20231010,095100,1996216900,81700,81700,81700,81500,122
20231010,095000,1986258400,81600,81600,81700,81600,128
20231010,094900,1975813500,81600,81700,81700,81600,58
20231010,094800,1971080000,81700,81600,81700,81500,109
20231010,094700,1962184000,81700,81700,81800,81600,219
20231010,094600,1944274800,81600,81500,81700,81500,223
20231010,094500,1926073200,81600,81700,81700,81500,84
20231010,094400,1919218100,81600,81600,81700,81600,144
20231010,094300,1907466400,81500,81500,81600,81500,544
20231010,094200,1863130300,81500,81900,81900,81500,830
20231010,094100,1795394600,81900,81800,81900,81700,206
20231010,094000,1778538500,81900,81900,81900,81700,244
20231010,093900,1758577700,81900,82200,82200,81800,596
20231010,093800,1709713500,82200,82100,82200,82000,82
20231010,093700,1702981100,82100,82100,82100,81900,462
20231010,093600,1665092400,82100,82300,82300,82100,466
20231010,093500,1626817600,82400,82300,82400,82300,203
20231010,093400,1610107800,82400,82300,82400,82300,31
20231010,093300,1607556000,82300,82300,82400,82200,195
20231010,093200,1591523800,82400,82300,82400,82300,52
20231010,093100,1587243700,82300,82500,82500,82200,159
20231010,093000,1574144000,82500,82300,82500,82200,313
20231010,092900,1548371200,82200,82300,82400,82200,324
20231010,092800,1521706000,82300,82100,82400,82100,153
20231010,092700,1509120600,82200,82400,82500,82100,893
20231010,092600,1435643700,82400,82500,82500,82400,75
20231010,092500,1429460100,82500,82400,82500,82300,68
20231010,092400,1423857800,82400,82400,82500,82400,173
20231010,092300,1409593200,82500,82500,82500,82400,353
20231010,092200,1380492100,82400,82300,82500,82300,388
20231010,092100,1348519200,82400,82300,82400,82300,191
20231010,092000,1332798400,82300,82100,82300,82100,297
20231010,091900,1308381200,82100,82200,82200,82000,197
20231010,091800,1292203200,82200,82200,82300,82100,363
20231010,091700,1262357900,82200,82300,82300,81900,384
20231010,091600,1230840400,82300,82400,82400,82100,279
20231010,091500,1207920900,82400,82300,82400,82100,468
20231010,091400,1169403400,82300,82500,82500,82300,145
20231010,091300,1157460300,82400,82400,82500,82400,447
20231010,091200,1120612900,82400,82200,82400,82100,402
20231010,091100,1087563800,82400,82500,82500,82200,580
20231010,091000,1039823100,82500,82300,82500,82100,431
20231010,090900,1004312200,82100,82200,82300,82100,325
20231010,090800,977593000,82200,82400,82400,82100,436
20231010,090700,941742000,82300,82200,82300,82000,404
20231010,090600,908538000,82000,82800,82800,82000,742
20231010,090500,847443300,82900,82500,82900,82500,464
20231010,090400,809103400,82600,82800,83000,82400,839
20231010,090300,739634400,82800,83000,83200,82300,2933
20231010,090200,496781100,83000,82700,83000,82400,1056
20231010,090100,409470100,82700,82200,82700,81800,2849
20231010,090000,175421600,82200,81000,82200,80900,2125