KissMeData/010060/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,185000,20498110200,101300,101300,101300,101300,36607
20231012,184900,20498110200,101300,101300,101300,101300,0
20231012,184800,20498110200,101300,101300,101300,101300,0
20231012,184700,20498110200,101300,101300,101300,101300,0
20231012,184600,20498110200,101300,101300,101300,101300,0
20231012,184500,20498110200,101300,101300,101300,101300,0
20231012,184400,20498110200,101300,101300,101300,101300,0
20231012,184300,20498110200,101300,101300,101300,101300,0
20231012,184200,20498110200,101300,101300,101300,101300,0
20231012,184100,20498110200,101300,101300,101300,101300,0
20231012,184000,20498110200,101300,101300,101300,101300,0
20231012,183900,20498110200,101300,101300,101300,101300,0
20231012,183800,20498110200,101300,101300,101300,101300,0
20231012,183700,20498110200,101300,101300,101300,101300,0
20231012,183600,20498110200,101300,101300,101300,101300,0
20231012,183500,20498110200,101300,101300,101300,101300,0
20231012,183400,20498110200,101300,101300,101300,101300,0
20231012,183300,20498110200,101300,101300,101300,101300,0
20231012,183200,20498110200,101300,101300,101300,101300,0
20231012,183100,20498110200,101300,101300,101300,101300,0
20231012,183000,20498110200,101300,101300,101300,101300,0
20231012,182900,20498110200,101300,101300,101300,101300,0
20231012,182800,20498110200,101300,101300,101300,101300,0
20231012,182700,20498110200,101300,101300,101300,101300,0
20231012,182600,20498110200,101300,101300,101300,101300,0
20231012,182500,20498110200,101300,101300,101300,101300,0
20231012,182400,20498110200,101300,101300,101300,101300,0
20231012,182300,20498110200,101300,101300,101300,101300,0
20231012,182200,20498110200,101300,101300,101300,101300,0
20231012,182100,20498110200,101300,101300,101300,101300,0
20231012,182000,20498110200,101300,101300,101300,101300,36607
20231012,181900,20498110200,101300,101300,101300,101300,0
20231012,181800,20498110200,101300,101300,101300,101300,0
20231012,181700,20498110200,101300,101300,101300,101300,0
20231012,181600,20498110200,101300,101300,101300,101300,0
20231012,181500,20498110200,101300,101300,101300,101300,0
20231012,181400,20498110200,101300,101300,101300,101300,0
20231012,181300,20498110200,101300,101300,101300,101300,0
20231012,181200,20498110200,101300,101300,101300,101300,0
20231012,181100,20498110200,101300,101300,101300,101300,0
20231012,181000,20498110200,101300,101300,101300,101300,0
20231012,180900,20498110200,101300,101300,101300,101300,0
20231012,180800,20498110200,101300,101300,101300,101300,0
20231012,180700,20498110200,101300,101300,101300,101300,0
20231012,180600,20498110200,101300,101300,101300,101300,0
20231012,180500,20498110200,101300,101300,101300,101300,0
20231012,180400,20498110200,101300,101300,101300,101300,0
20231012,180300,20498110200,101300,101300,101300,101300,0
20231012,180200,20498110200,101300,101300,101300,101300,0
20231012,180100,20498110200,101300,101300,101300,101300,0
20231012,180000,20498110200,101300,101300,101300,101300,0
20231012,175900,20498110200,101300,101300,101300,101300,0
20231012,175800,20498110200,101300,101300,101300,101300,0
20231012,175700,20498110200,101300,101300,101300,101300,0
20231012,175600,20498110200,101300,101300,101300,101300,0
20231012,175500,20498110200,101300,101300,101300,101300,0
20231012,175400,20498110200,101300,101300,101300,101300,0
20231012,175300,20498110200,101300,101300,101300,101300,0
20231012,175200,20498110200,101300,101300,101300,101300,0
20231012,175100,20498110200,101300,101300,101300,101300,0
20231012,175000,20498110200,101300,101300,101300,101300,36607
20231012,174900,20498110200,101300,101300,101300,101300,0
20231012,174800,20498110200,101300,101300,101300,101300,0
20231012,174700,20498110200,101300,101300,101300,101300,0
20231012,174600,20498110200,101300,101300,101300,101300,0
20231012,174500,20498110200,101300,101300,101300,101300,0
20231012,174400,20498110200,101300,101300,101300,101300,0
20231012,174300,20498110200,101300,101300,101300,101300,0
20231012,174200,20498110200,101300,101300,101300,101300,0
20231012,174100,20498110200,101300,101300,101300,101300,0
20231012,174000,20498110200,101300,101300,101300,101300,0
20231012,173900,20498110200,101300,101300,101300,101300,0
20231012,173800,20498110200,101300,101300,101300,101300,0
20231012,173700,20498110200,101300,101300,101300,101300,0
20231012,173600,20498110200,101300,101300,101300,101300,0
20231012,173500,20498110200,101300,101300,101300,101300,0
20231012,173400,20498110200,101300,101300,101300,101300,0
20231012,173300,20498110200,101300,101300,101300,101300,0
20231012,173200,20498110200,101300,101300,101300,101300,0
20231012,173100,20498110200,101300,101300,101300,101300,0
20231012,173000,20498110200,101300,101300,101300,101300,0
20231012,172900,20498110200,101300,101300,101300,101300,0
20231012,172800,20498110200,101300,101300,101300,101300,0
20231012,172700,20498110200,101300,101300,101300,101300,0
20231012,172600,20498110200,101300,101300,101300,101300,0
20231012,172500,20498110200,101300,101300,101300,101300,0
20231012,172400,20498110200,101300,101300,101300,101300,0
20231012,172300,20498110200,101300,101300,101300,101300,0
20231012,172200,20498110200,101300,101300,101300,101300,0
20231012,172100,20498110200,101300,101300,101300,101300,0
20231012,172000,20498110200,101300,101300,101300,101300,36607
20231012,171900,20498110200,101300,101300,101300,101300,0
20231012,171800,20498110200,101300,101300,101300,101300,0
20231012,171700,20498110200,101300,101300,101300,101300,0
20231012,171600,20498110200,101300,101300,101300,101300,0
20231012,171500,20498110200,101300,101300,101300,101300,0
20231012,171400,20498110200,101300,101300,101300,101300,0
20231012,171300,20498110200,101300,101300,101300,101300,0
20231012,171200,20498110200,101300,101300,101300,101300,0
20231012,171100,20498110200,101300,101300,101300,101300,0
20231012,171000,20498110200,101300,101300,101300,101300,0
20231012,170900,20498110200,101300,101300,101300,101300,0
20231012,170800,20498110200,101300,101300,101300,101300,0
20231012,170700,20498110200,101300,101300,101300,101300,0
20231012,170600,20498110200,101300,101300,101300,101300,0
20231012,170500,20498110200,101300,101300,101300,101300,0
20231012,170400,20498110200,101300,101300,101300,101300,0
20231012,170300,20498110200,101300,101300,101300,101300,0
20231012,170200,20498110200,101300,101300,101300,101300,0
20231012,170100,20498110200,101300,101300,101300,101300,0
20231012,170000,20498110200,101300,101300,101300,101300,0
20231012,165900,20498110200,101300,101300,101300,101300,0
20231012,165800,20498110200,101300,101300,101300,101300,0
20231012,165700,20498110200,101300,101300,101300,101300,0
20231012,165600,20498110200,101300,101300,101300,101300,0
20231012,165500,20498110200,101300,101300,101300,101300,0
20231012,165400,20498110200,101300,101300,101300,101300,0
20231012,165300,20498110200,101300,101300,101300,101300,0
20231012,165200,20498110200,101300,101300,101300,101300,0
20231012,165100,20498110200,101300,101300,101300,101300,0
20231012,165000,20498110200,101300,101300,101300,101300,36607
20231012,164900,20498110200,101300,101300,101300,101300,0
20231012,164800,20498110200,101300,101300,101300,101300,0
20231012,164700,20498110200,101300,101300,101300,101300,0
20231012,164600,20498110200,101300,101300,101300,101300,0
20231012,164500,20498110200,101300,101300,101300,101300,0
20231012,164400,20498110200,101300,101300,101300,101300,0
20231012,164300,20498110200,101300,101300,101300,101300,0
20231012,164200,20498110200,101300,101300,101300,101300,0
20231012,164100,20498110200,101300,101300,101300,101300,0
20231012,164000,20498110200,101300,101300,101300,101300,0
20231012,163900,20498110200,101300,101300,101300,101300,0
20231012,163800,20498110200,101300,101300,101300,101300,0
20231012,163700,20498110200,101300,101300,101300,101300,0
20231012,163600,20498110200,101300,101300,101300,101300,0
20231012,163500,20498110200,101300,101300,101300,101300,0
20231012,163400,20498110200,101300,101300,101300,101300,0
20231012,163300,20498110200,101300,101300,101300,101300,0
20231012,163200,20498110200,101300,101300,101300,101300,0
20231012,163100,20498110200,101300,101300,101300,101300,0
20231012,163000,20498110200,101300,101300,101300,101300,0
20231012,162900,20498110200,101300,101300,101300,101300,0
20231012,162800,20498110200,101300,101300,101300,101300,0
20231012,162700,20498110200,101300,101300,101300,101300,0
20231012,162600,20498110200,101300,101300,101300,101300,0
20231012,162500,20498110200,101300,101300,101300,101300,0
20231012,162400,20498110200,101300,101300,101300,101300,0
20231012,162300,20498110200,101300,101300,101300,101300,0
20231012,162200,20498110200,101300,101300,101300,101300,0
20231012,162100,20498110200,101300,101300,101300,101300,0
20231012,162000,20498110200,101300,101300,101300,101300,36607
20231012,161900,20498110200,101300,101300,101300,101300,0
20231012,161800,20498110200,101300,101300,101300,101300,0
20231012,161700,20498110200,101300,101300,101300,101300,0
20231012,161600,20498110200,101300,101300,101300,101300,0
20231012,161500,20498110200,101300,101300,101300,101300,0
20231012,161400,20498110200,101300,101300,101300,101300,0
20231012,161300,20498110200,101300,101300,101300,101300,0
20231012,161200,20498110200,101300,101300,101300,101300,0
20231012,161100,20498110200,101300,101300,101300,101300,0
20231012,161000,20498110200,101300,101300,101300,101300,0
20231012,160900,20498110200,101300,101300,101300,101300,0
20231012,160800,20498110200,101300,101300,101300,101300,0
20231012,160700,20498110200,101300,101300,101300,101300,0
20231012,160600,20498110200,101300,101300,101300,101300,0
20231012,160500,20498110200,101300,101300,101300,101300,0
20231012,160400,20498110200,101300,101300,101300,101300,0
20231012,160300,20498110200,101300,101300,101300,101300,0
20231012,160200,20498110200,101300,101300,101300,101300,0
20231012,160100,20498110200,101300,101300,101300,101300,0
20231012,160000,20498110200,101300,101300,101300,101300,0
20231012,155900,20498110200,101300,101300,101300,101300,0
20231012,155800,20498110200,101300,101300,101300,101300,0
20231012,155700,20498110200,101300,101300,101300,101300,0
20231012,155600,20498110200,101300,101300,101300,101300,0
20231012,155500,20498110200,101300,101300,101300,101300,0
20231012,155400,20498110200,101300,101300,101300,101300,0
20231012,155300,20498110200,101300,101300,101300,101300,0
20231012,155200,20498110200,101300,101300,101300,101300,0
20231012,155100,20498110200,101300,101300,101300,101300,0
20231012,155000,20498110200,101300,101300,101300,101300,36607
20231012,154900,20498110200,101300,101300,101300,101300,0
20231012,154800,20498110200,101300,101300,101300,101300,0
20231012,154700,20498110200,101300,101300,101300,101300,0
20231012,154600,20498110200,101300,101300,101300,101300,0
20231012,154500,20498110200,101300,101300,101300,101300,0
20231012,154400,20498110200,101300,101300,101300,101300,0
20231012,154300,20498110200,101300,101300,101300,101300,0
20231012,154200,20498110200,101300,101300,101300,101300,0
20231012,154100,20498110200,101300,101300,101300,101300,0
20231012,154000,20498110200,101300,101300,101300,101300,0
20231012,153900,20498110200,101300,101300,101300,101300,0
20231012,153800,20498110200,101300,101300,101300,101300,0
20231012,153700,20498110200,101300,101300,101300,101300,0
20231012,153600,20498110200,101300,101300,101300,101300,0
20231012,153500,20498110200,101300,101300,101300,101300,0
20231012,153400,20498110200,101300,101300,101300,101300,0
20231012,153300,20498110200,101300,101300,101300,101300,0
20231012,153200,20498110200,101300,101300,101300,101300,0
20231012,153100,20498110200,101300,101300,101300,101300,0
20231012,153000,20498110200,101300,101300,101300,101300,36607
20231012,152900,16789821100,101600,101600,101600,101600,0
20231012,152800,16789821100,101600,101600,101600,101600,0
20231012,152700,16789821100,101600,101600,101600,101600,0
20231012,152600,16789821100,101600,101600,101600,101600,0
20231012,152500,16789821100,101600,101600,101600,101600,0
20231012,152400,16789821100,101600,101600,101600,101600,0
20231012,152300,16789821100,101600,101600,101600,101600,0
20231012,152200,16789821100,101600,101600,101600,101600,0
20231012,152100,16789821100,101600,101600,101600,101600,0
20231012,152000,16789821100,101600,101600,101600,101600,0
20231012,151900,16789821100,101600,102000,102200,101600,753
20231012,151800,16713068900,101800,101600,102000,101600,1161
20231012,151700,16594762800,101900,101500,102000,101500,1286
20231012,151600,16463765100,101500,101700,101800,101300,1179
20231012,151500,16344031100,101700,100900,101700,100900,1529
20231012,151400,16189234200,100900,101000,101000,100900,231
20231012,151300,16165909900,100900,101000,101000,100900,1524
20231012,151200,16012109900,100900,100600,101100,100400,382
20231012,151100,15973627600,100500,101000,101100,100200,2965
20231012,151000,15675001400,101100,101100,101100,101000,370
20231012,150900,15637599700,101000,101100,101100,101000,607
20231012,150800,15576254100,101000,101100,101100,101000,318
20231012,150700,15544107300,101000,101000,101100,101000,468
20231012,150600,15496801400,101100,101400,101400,101000,863
20231012,150500,15409409400,101300,101400,101400,101300,401
20231012,150400,15368752200,101300,101200,101500,101100,1362
20231012,150300,15230755500,101200,100900,101200,100900,747
20231012,150200,15155291600,101200,100700,101200,100600,471
20231012,150100,15107782900,100700,100200,100700,100200,1829
20231012,150000,14924216700,100300,100300,100300,100200,295
20231012,145900,14894642400,100300,100200,100300,100200,269
20231012,145800,14867680600,100200,100200,100300,100100,744
20231012,145700,14793123200,100200,100200,100200,100100,182
20231012,145600,14774894300,100200,100500,100600,100100,1364
20231012,145500,14637993500,100600,100500,100600,100500,298
20231012,145400,14608021000,100600,100500,100600,100500,437
20231012,145300,14564077700,100500,100600,100600,100500,229
20231012,145200,14541049900,100600,100500,100600,100500,316
20231012,145100,14509263900,100500,100500,100600,100500,278
20231012,145000,14481301600,100500,101100,101100,100500,721
20231012,144900,14408579300,101100,101100,101200,101000,364
20231012,144800,14371779700,101100,101000,101100,101000,108
20231012,144700,14360864400,101000,101300,101400,101000,620
20231012,144600,14298109000,101300,101300,101400,101300,350
20231012,144500,14262628700,101200,101300,101300,101100,189
20231012,144400,14243496000,101500,101100,101500,101100,1089
20231012,144300,14133199200,101300,101100,101400,101000,182
20231012,144200,14114781300,101100,100900,101200,100900,762
20231012,144100,14037760700,100900,100900,101000,100900,202
20231012,144000,14017368000,100900,100700,101000,100700,684
20231012,143900,13948352600,100800,100500,100800,100500,557
20231012,143800,13892296100,100600,100600,100600,100500,218
20231012,143700,13870380800,100600,100500,100600,100400,633
20231012,143600,13806761600,100400,100500,100500,100400,354
20231012,143500,13771193100,100400,100400,100500,100400,174
20231012,143400,13753718300,100400,100500,100500,100400,163
20231012,143300,13737346300,100400,100500,100500,100300,461
20231012,143200,13691053900,100400,100400,100500,100400,142
20231012,143100,13676794700,100400,100500,100500,100400,280
20231012,143000,13648664600,100500,100500,100500,100400,340
20231012,142900,13614499700,100400,100500,100500,100400,179
20231012,142800,13596522500,100400,100400,100500,100400,249
20231012,142700,13571514500,100400,100300,100400,100300,244
20231012,142600,13547023300,100400,100400,100500,100300,204
20231012,142500,13526540000,100500,100500,100500,100400,89
20231012,142400,13517599400,100400,100300,100500,100300,322
20231012,142300,13485279900,100300,100400,100400,100300,206
20231012,142200,13464610400,100300,100400,100500,100300,231
20231012,142100,13441416700,100400,100400,100500,100300,201
20231012,142000,13421237700,100400,100400,100500,100300,197
20231012,141900,13401459800,100500,100300,100500,100300,218
20231012,141800,13379565900,100400,100400,100500,100300,234
20231012,141700,13356077700,100400,100500,100500,100400,126
20231012,141600,13343421600,100500,100400,100500,100400,184
20231012,141500,13324941500,100400,100300,100500,100300,182
20231012,141400,13306665700,100300,100400,100600,100300,253
20231012,141300,13281260700,100300,100500,100600,100300,226
20231012,141200,13258556300,100500,100600,100600,100400,258
20231012,141100,13232628200,100500,100500,100600,100500,272
20231012,141000,13205283400,100600,100600,100600,100500,176
20231012,140900,13187590000,100500,100500,100600,100500,740
20231012,140800,13113152200,100500,100500,100600,100500,291
20231012,140700,13083901000,100500,100500,100600,100500,136
20231012,140600,13070231200,100500,100400,100600,100400,251
20231012,140500,13045000500,100500,100400,100500,100400,177
20231012,140400,13027216900,100500,100500,100600,100400,132
20231012,140300,13013954600,100500,100400,100600,100400,475
20231012,140200,12966201300,100500,100500,100600,100400,216
20231012,140100,12944486900,100400,100500,100500,100400,370
20231012,140000,12907317200,100500,100500,100500,100400,339
20231012,135900,12873253400,100500,100300,100500,100300,218
20231012,135800,12851354400,100400,100300,100500,100300,193
20231012,135700,12831981500,100300,100400,100400,100100,171
20231012,135600,12814825300,100200,100200,100300,100200,490
20231012,135500,12765705600,100300,100300,100400,100200,198
20231012,135400,12745840700,100300,100400,100600,100300,469
20231012,135300,12698718000,100500,100300,100500,100200,575
20231012,135200,12641048200,100300,100500,100500,100300,458
20231012,135100,12595047500,100500,100500,100600,100500,229
20231012,135000,12572028200,100500,100400,100600,100300,353
20231012,134900,12536542400,100400,100500,100600,100300,264
20231012,134800,12510012000,100600,100600,100700,100500,168
20231012,134700,12493112700,100700,100500,100700,100500,341
20231012,134600,12458813000,100500,100400,100500,100400,149
20231012,134500,12443842700,100400,100300,100600,100300,326
20231012,134400,12411085100,100300,100400,100700,100100,244
20231012,134300,12386582500,100400,100800,100800,100000,1729
20231012,134200,12213282000,100800,101000,101000,100800,359
20231012,134100,12177044400,101100,100900,101100,100800,322
20231012,134000,12144530900,100800,100700,101100,100700,158
20231012,133900,12128586000,100700,101000,101100,100700,331
20231012,133800,12095151900,101000,100900,101100,100900,229
20231012,133700,12072021000,101000,101100,101100,100800,179
20231012,133600,12053938300,101000,101000,101100,101000,246
20231012,133500,12029086400,101000,101200,101200,101000,535
20231012,133400,11974974000,101100,101100,101200,101100,105
20231012,133300,11964353600,101100,101000,101200,101000,238
20231012,133200,11940283800,101100,101000,101100,100900,259
20231012,133100,11914109700,100900,100900,101100,100900,267
20231012,133000,11887145100,101000,101000,101200,100900,214
20231012,132900,11865523600,101000,100900,101200,100900,646
20231012,132800,11800267300,100900,100900,101000,100900,192
20231012,132700,11780882700,100900,100900,101000,100900,246
20231012,132600,11756058200,100900,100800,101000,100800,194
20231012,132500,11736475900,100900,101000,101000,100900,205
20231012,132400,11715783900,101000,100800,101000,100800,260
20231012,132300,11689547400,100800,100800,101200,100800,384
20231012,132200,11650777200,101000,100800,101000,100800,284
20231012,132100,11622123900,100900,100600,101200,100600,191
20231012,132000,11602834800,100600,100900,101200,100600,428
20231012,131900,11559581100,101000,100500,101300,100500,454
20231012,131800,11513763500,100500,101200,101200,100500,463
20231012,131700,11467027900,101100,100900,101300,100900,188
20231012,131600,11448010000,100900,100900,101000,100900,256
20231012,131500,11422165300,100900,101200,101200,100900,113
20231012,131400,11410753400,101300,101200,101300,100900,802
20231012,131300,11329564800,101200,101100,101200,100900,342
20231012,131200,11295021300,100900,101100,101100,100700,245
20231012,131100,11270288700,100800,101300,101300,100100,1179
20231012,131000,11151424700,101200,101500,101500,101100,248
20231012,130900,11126313800,101600,101600,101700,101600,339
20231012,130800,11091862400,101600,101800,101900,101600,136
20231012,130700,11078027700,101800,101700,101800,101600,473
20231012,130600,11029906200,101600,101600,101800,101600,273
20231012,130500,11002144200,101600,101900,102100,101600,576
20231012,130400,10943443400,102000,102000,102100,101800,538
20231012,130300,10888578300,102100,102200,102200,102000,140
20231012,130200,10874290400,102300,102200,102300,101900,225
20231012,130100,10851300500,102200,102300,102400,102200,510
20231012,130000,10799100100,102400,102300,102400,102300,159
20231012,125900,10782826100,102300,102400,102400,102200,267
20231012,125800,10755499900,102300,102300,102400,102200,295
20231012,125700,10725323100,102300,102300,102300,102000,132
20231012,125600,10711830100,102000,102300,102400,101900,191
20231012,125500,10692297200,102300,102200,102400,102200,334
20231012,125400,10658131100,102200,102200,102300,102200,240
20231012,125300,10633580700,102200,102300,102400,102200,235
20231012,125200,10609533400,102400,102400,102400,102300,239
20231012,125100,10585064000,102300,102400,102400,102300,241
20231012,125000,10560397600,102300,102300,102400,102300,296
20231012,124900,10530100300,102300,102300,102400,102300,222
20231012,124800,10507380500,102200,102300,102300,102200,112
20231012,124700,10495923700,102300,102100,102300,102000,245
20231012,124600,10470876400,102300,102100,102400,102100,549
20231012,124500,10414710900,102200,102300,102400,102000,212
20231012,124400,10393038800,102400,102400,102400,102300,419
20231012,124300,10350157100,102300,102300,102500,102300,287
20231012,124200,10320766700,102300,102400,102400,102300,190
20231012,124100,10301311000,102400,102400,102500,102300,317
20231012,124000,10268837300,102300,102500,102500,102300,99
20231012,123900,10258704500,102200,102400,102500,102200,771
20231012,123800,10179740900,102400,102400,102400,102400,126
20231012,123700,10166838500,102400,102300,102400,102300,171
20231012,123600,10149340100,102400,102500,102500,102400,65
20231012,123500,10142681400,102500,102300,102500,102200,356
20231012,123400,10106208500,102300,102300,102500,102300,373
20231012,123300,10068030000,102300,102300,102300,102200,150
20231012,123200,10052691900,102400,102400,102500,102300,216
20231012,123100,10030574400,102400,102300,102400,102100,519
20231012,123000,9977453500,102200,102300,102300,102200,129
20231012,122900,9964267200,102300,102400,102400,102200,326
20231012,122800,9930918900,102400,102300,102400,102300,117
20231012,122700,9918940100,102400,102300,102400,102200,613
20231012,122600,9856178400,102300,102300,102300,102200,136
20231012,122500,9842269700,102300,102300,102300,102200,256
20231012,122400,9816097300,102300,102100,102300,102100,214
20231012,122300,9794224800,102100,101900,102200,101900,218
20231012,122200,9771961300,102100,102100,102200,101900,386
20231012,122100,9732569400,102000,102300,102300,101900,857
20231012,122000,9645023600,102300,102300,102500,102300,291
20231012,121900,9615252700,102300,102300,102600,102200,302
20231012,121800,9584314600,102400,102500,102500,102200,421
20231012,121700,9541235700,102500,102400,102500,102300,151
20231012,121600,9525767300,102400,102500,102500,102300,223
20231012,121500,9502948700,102500,102200,102700,102100,500
20231012,121400,9451720800,102200,102600,102600,102100,662
20231012,121300,9383859400,102600,102600,102600,102600,25
20231012,121200,9381294400,102600,102500,102600,102400,447
20231012,121100,9335450600,102500,102400,102500,102400,542
20231012,121000,9279906500,102300,102500,102500,102300,60
20231012,120900,9273759900,102400,102400,102400,102300,484
20231012,120800,9224198500,102500,102300,102500,102300,592
20231012,120700,9163577200,102300,102100,102300,102100,25
20231012,120600,9161020900,102300,102300,102400,102100,362
20231012,120500,9123996600,102400,102300,102400,102000,391
20231012,120400,9083974200,101800,101900,102500,101800,246
20231012,120300,9058867800,101500,102100,102100,101200,243
20231012,120200,9034147400,102300,102500,102500,102200,1217
20231012,120100,8909544800,102500,102500,102500,102400,464
20231012,120000,8861986800,102400,102500,102500,102400,278
20231012,115900,8833492200,102500,102500,102500,102400,186
20231012,115800,8814428500,102400,102300,102500,102300,443
20231012,115700,8769067700,102300,102100,102300,102000,617
20231012,115600,8705993200,102100,102000,102100,102000,79
20231012,115500,8697930000,102000,102000,102000,102000,245
20231012,115400,8672940000,102000,102000,102000,101900,293
20231012,115300,8643054200,102000,101900,102000,101900,117
20231012,115200,8631121800,102000,102000,102000,101900,164
20231012,115100,8614395400,102000,101900,102000,101900,335
20231012,115000,8580232300,102000,101900,102000,101900,132
20231012,114900,8566771200,102000,102100,102100,101900,219
20231012,114800,8544436400,102000,102100,102200,102000,582
20231012,114700,8485033100,102100,102100,102200,102000,190
20231012,114600,8465635600,102100,102000,102100,102000,262
20231012,114500,8438910500,102000,102000,102000,101900,247
20231012,114400,8413716900,102000,101900,102000,101800,249
20231012,114300,8388350700,101900,101700,101900,101700,148
20231012,114200,8373284000,101700,101800,101800,101700,185
20231012,114100,8354454600,101800,101700,101800,101700,351
20231012,114000,8318738300,101700,101900,101900,101600,295
20231012,113900,8288712100,101800,102000,102000,101800,215
20231012,113800,8266805500,102000,101800,102000,101700,388
20231012,113700,8227256400,101800,102000,102200,101700,238
20231012,113600,8202998700,102200,102300,102300,102100,148
20231012,113500,8187872200,102200,102200,102400,102100,856
20231012,113400,8100317900,102300,102100,102300,102100,686
20231012,113300,8030162200,102200,102200,102200,102000,528
20231012,113200,7976225600,102100,102000,102100,101900,1419
20231012,113100,7831471000,102000,101900,102000,101900,142
20231012,113000,7816992700,102000,102000,102000,101900,211
20231012,112900,7795473200,102000,102000,102000,101900,266
20231012,112800,7768344000,101900,102000,102000,101900,272
20231012,112700,7740603100,101900,101800,102000,101800,540
20231012,112600,7685585400,101800,101800,101800,101700,943
20231012,112500,7589593000,101900,101900,101900,101800,191
20231012,112400,7570131800,101900,101900,101900,101800,192
20231012,112300,7550573900,101900,101900,101900,101800,672
20231012,112200,7482131400,101900,101700,101900,101700,1511
20231012,112100,7328397600,101600,101100,101600,101100,3887
20231012,112000,6934258900,101200,101100,101200,101100,513
20231012,111900,6882352300,101100,101300,101300,101000,371
20231012,111800,6844822300,101200,101400,101400,101200,70
20231012,111700,6837735300,101300,101400,101400,101300,635
20231012,111600,6773383100,101400,101400,101500,101300,279
20231012,111500,6745084700,101300,101400,101500,101300,139
20231012,111400,6730987300,101400,101300,101500,101200,303
20231012,111300,6700269200,101300,101500,101500,101300,343
20231012,111200,6665479900,101400,101500,101500,101400,130
20231012,111100,6652287700,101500,101500,101500,101300,334
20231012,111000,6618394000,101500,101600,101600,101100,195
20231012,110900,6598630000,101500,101600,101600,101500,147
20231012,110800,6583701700,101500,101700,101700,101500,579
20231012,110700,6524850700,101700,101600,101700,101600,951
20231012,110600,6428147700,101600,101600,101600,101500,154
20231012,110500,6412502600,101600,101500,101700,101500,924
20231012,110400,6318626000,101500,101500,101500,101400,506
20231012,110300,6267280500,101500,101500,101500,101300,357
20231012,110200,6231072000,101500,101400,101500,101400,307
20231012,110100,6199914700,101500,101400,101500,101400,227
20231012,110000,6176890700,101400,101400,101400,101300,135
20231012,105900,6163205600,101400,101200,101400,101200,275
20231012,105800,6135358400,101200,101300,101300,101200,306
20231012,105700,6104388100,101300,101400,101400,101200,300
20231012,105600,6074010100,101300,101300,101400,101300,162
20231012,105500,6057595400,101300,101300,101300,101300,398
20231012,105400,6017278000,101300,101100,101400,101000,273
20231012,105300,5989662600,101100,101100,101100,101000,307
20231012,105200,5958638500,101100,101100,101100,100700,268
20231012,105100,5931572500,101100,101200,101400,101100,503
20231012,105000,5880661300,101300,101300,101400,101300,314
20231012,104900,5848848000,101200,101200,101200,101200,212
20231012,104800,5827393600,101200,101100,101200,101000,149
20231012,104700,5812329200,101000,101200,101300,101000,530
20231012,104600,5758682000,101300,101000,101300,101000,318
20231012,104500,5726508100,101000,101400,101400,100700,730
20231012,104400,5652679300,101400,101500,101600,101400,490
20231012,104300,5602944300,101500,101400,101500,101400,282
20231012,104200,5574323500,101400,101500,101600,101400,519
20231012,104100,5521649100,101400,101600,101600,101400,242
20231012,104000,5497087200,101600,101400,101700,101300,1155
20231012,103900,5379837300,101400,101400,101400,101300,155
20231012,103800,5364128300,101400,101100,101400,101100,736
20231012,103700,5289667000,101200,101300,101400,101200,871
20231012,103600,5201476400,101300,101400,101400,101300,457
20231012,103500,5155180500,101400,101300,101400,101200,97
20231012,103400,5145353900,101300,101100,101300,101000,316
20231012,103300,5113368900,101000,100900,101100,100900,197
20231012,103200,5093472600,100900,100700,100900,100700,233
20231012,103100,5069978600,100700,100600,100800,100600,445
20231012,103000,5025185100,100600,101300,101300,100600,960
20231012,102900,4928107200,101400,101400,101400,101400,144
20231012,102800,4913505600,101400,101500,101500,101400,424
20231012,102700,4870494000,101500,101200,101500,101200,431
20231012,102600,4826824300,101200,101400,101500,101200,1033
20231012,102500,4722188900,101300,101300,101500,101300,642
20231012,102400,4657137000,101300,101100,101300,101100,236
20231012,102300,4633256500,101100,100900,101100,100900,1150
20231012,102200,4517140200,100900,100600,100900,100600,379
20231012,102100,4478960500,100600,100500,100600,100400,451
20231012,102000,4433625000,100500,100300,100500,100300,453
20231012,101900,4388144200,100300,100200,100300,100200,511
20231012,101800,4336902600,100200,100100,100200,100000,509
20231012,101700,4285940100,100100,100100,100100,100000,73
20231012,101600,4278633100,100100,100000,100100,99900,610
20231012,101500,4217603700,99900,99900,100100,99900,279
20231012,101400,4189720000,99700,99400,100200,99400,8796
20231012,101300,3310634400,99500,99400,99500,99300,283
20231012,101200,3282502600,99400,99200,99400,99100,702
20231012,101100,3212854500,99100,99200,99200,99100,215
20231012,101000,3191532500,99200,99000,99200,98900,260
20231012,100900,3165775700,99000,98900,99000,98900,232
20231012,100800,3142827200,98900,98700,98900,98700,288
20231012,100700,3114359400,98700,98800,98900,98600,1207
20231012,100600,2995198100,98800,98700,98800,98700,288
20231012,100500,2966758900,98700,98700,98700,98600,52
20231012,100400,2961627700,98700,98400,98700,98400,420
20231012,100300,2920232700,98400,98600,98600,98400,411
20231012,100200,2879754100,98500,98700,98700,98500,279
20231012,100100,2852242100,98700,98600,98700,98600,136
20231012,100000,2838824400,98600,99000,99000,98300,355
20231012,095900,2803753400,99000,98900,99000,98900,154
20231012,095800,2788516400,99100,99000,99100,98900,791
20231012,095700,2710203700,99100,98700,99100,98700,399
20231012,095600,2670712700,98700,98400,98700,98400,338
20231012,095500,2637400200,98400,98400,98500,98400,123
20231012,095400,2625296100,98400,98400,98400,98300,149
20231012,095300,2610641500,98400,98400,98400,98300,384
20231012,095200,2572859800,98400,98300,98400,98200,518
20231012,095100,2521949900,98300,98400,98400,98300,47
20231012,095000,2517325900,98400,98500,98500,98400,247
20231012,094900,2493020400,98500,98400,98500,98400,302
20231012,094800,2463289900,98400,98400,98400,98300,42
20231012,094700,2459158800,98400,98400,98500,98300,211
20231012,094600,2438400100,98400,98400,98500,98400,155
20231012,094500,2423144100,98300,98600,98600,98300,303
20231012,094400,2393314800,98600,98600,98600,98600,84
20231012,094300,2385032400,98600,98900,98900,98500,291
20231012,094200,2356312400,98900,98600,98900,98500,566
20231012,094100,2300456900,98600,98900,99000,98600,1042
20231012,094000,2197402100,98700,98500,99000,98500,950
20231012,093900,2103619100,98500,98500,98500,98400,350
20231012,093800,2069145600,98500,98300,98500,98300,374
20231012,093700,2032352200,98300,98200,98300,98100,298
20231012,093600,2003088400,98200,98200,98200,98100,479
20231012,093500,1956091600,98100,98000,98200,98000,367
20231012,093400,1920086000,97900,97700,98000,97600,603
20231012,093300,1861109100,97700,97700,97700,97600,131
20231012,093200,1848311400,97700,97700,97700,97700,104
20231012,093100,1838150600,97700,97700,97700,97600,70
20231012,093000,1831313300,97700,97600,97700,97500,1179
20231012,092900,1716245100,97500,97500,97600,97500,165
20231012,092800,1700154800,97500,97500,97600,97400,350
20231012,092700,1666032400,97600,97600,97600,97500,521
20231012,092600,1615207500,97500,98100,98100,97500,1194
20231012,092500,1498412600,98000,98100,98100,98000,152
20231012,092400,1483515900,98000,98200,98200,97900,717
20231012,092300,1413197000,98100,97900,98100,97900,197
20231012,092200,1393882900,98000,97900,98100,97900,372
20231012,092100,1357422400,97900,97700,97900,97500,747
20231012,092000,1284429200,97700,97700,97800,97700,89
20231012,091900,1275733800,97700,97800,97800,97700,126
20231012,091800,1263422600,97700,97800,97900,97700,336
20231012,091700,1230560400,97800,97700,97900,97700,141
20231012,091600,1216766300,97800,97800,97900,97700,332
20231012,091500,1184285300,97800,97700,97800,97700,239
20231012,091400,1160923500,97800,97900,97900,97700,133
20231012,091300,1147918500,97900,97900,98000,97700,450
20231012,091200,1103867900,97900,97900,98000,97900,223
20231012,091100,1082023100,97900,98100,98200,97900,510
20231012,091000,1032002000,98100,97600,98100,97500,520
20231012,090900,981108500,97600,97400,97600,97200,594
20231012,090800,923219000,97300,97100,97300,97100,442
20231012,090700,880258600,97200,97100,97200,97100,416
20231012,090600,839862600,97100,97400,97600,97100,821
20231012,090500,759973900,97500,97600,97700,97500,1460
20231012,090400,617468300,97700,98000,98200,97700,1237
20231012,090300,496421000,98200,98300,98600,97900,2114
20231012,090200,288493800,98200,97900,98200,97800,552
20231012,090100,234366000,98000,97800,98000,97800,586
20231012,090000,177018300,97800,97700,98400,97600,1799