KissMeData/010950/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,185100,29250593600,73500,73500,73500,73500,39390
20231012,185000,29250593600,73500,73500,73500,73500,0
20231012,184900,29250593600,73500,73500,73500,73500,0
20231012,184800,29250593600,73500,73500,73500,73500,0
20231012,184700,29250593600,73500,73500,73500,73500,0
20231012,184600,29250593600,73500,73500,73500,73500,0
20231012,184500,29250593600,73500,73500,73500,73500,0
20231012,184400,29250593600,73500,73500,73500,73500,0
20231012,184300,29250593600,73500,73500,73500,73500,0
20231012,184200,29250593600,73500,73500,73500,73500,0
20231012,184100,29250593600,73500,73500,73500,73500,0
20231012,184000,29250593600,73500,73500,73500,73500,0
20231012,183900,29250593600,73500,73500,73500,73500,0
20231012,183800,29250593600,73500,73500,73500,73500,0
20231012,183700,29250593600,73500,73500,73500,73500,0
20231012,183600,29250593600,73500,73500,73500,73500,0
20231012,183500,29250593600,73500,73500,73500,73500,0
20231012,183400,29250593600,73500,73500,73500,73500,0
20231012,183300,29250593600,73500,73500,73500,73500,0
20231012,183200,29250593600,73500,73500,73500,73500,0
20231012,183100,29250593600,73500,73500,73500,73500,0
20231012,183000,29250593600,73500,73500,73500,73500,0
20231012,182900,29250593600,73500,73500,73500,73500,0
20231012,182800,29250593600,73500,73500,73500,73500,0
20231012,182700,29250593600,73500,73500,73500,73500,0
20231012,182600,29250593600,73500,73500,73500,73500,0
20231012,182500,29250593600,73500,73500,73500,73500,0
20231012,182400,29250593600,73500,73500,73500,73500,0
20231012,182300,29250593600,73500,73500,73500,73500,0
20231012,182200,29250593600,73500,73500,73500,73500,0
20231012,182100,29250593600,73500,73500,73500,73500,39390
20231012,182000,29250593600,73500,73500,73500,73500,0
20231012,181900,29250593600,73500,73500,73500,73500,0
20231012,181800,29250593600,73500,73500,73500,73500,0
20231012,181700,29250593600,73500,73500,73500,73500,0
20231012,181600,29250593600,73500,73500,73500,73500,0
20231012,181500,29250593600,73500,73500,73500,73500,0
20231012,181400,29250593600,73500,73500,73500,73500,0
20231012,181300,29250593600,73500,73500,73500,73500,0
20231012,181200,29250593600,73500,73500,73500,73500,0
20231012,181100,29250593600,73500,73500,73500,73500,0
20231012,181000,29250593600,73500,73500,73500,73500,0
20231012,180900,29250593600,73500,73500,73500,73500,0
20231012,180800,29250593600,73500,73500,73500,73500,0
20231012,180700,29250593600,73500,73500,73500,73500,0
20231012,180600,29250593600,73500,73500,73500,73500,0
20231012,180500,29250593600,73500,73500,73500,73500,0
20231012,180400,29250593600,73500,73500,73500,73500,0
20231012,180300,29250593600,73500,73500,73500,73500,0
20231012,180200,29250593600,73500,73500,73500,73500,0
20231012,180100,29250593600,73500,73500,73500,73500,0
20231012,180000,29250593600,73500,73500,73500,73500,0
20231012,175900,29250593600,73500,73500,73500,73500,0
20231012,175800,29250593600,73500,73500,73500,73500,0
20231012,175700,29250593600,73500,73500,73500,73500,0
20231012,175600,29250593600,73500,73500,73500,73500,0
20231012,175500,29250593600,73500,73500,73500,73500,0
20231012,175400,29250593600,73500,73500,73500,73500,0
20231012,175300,29250593600,73500,73500,73500,73500,0
20231012,175200,29250593600,73500,73500,73500,73500,0
20231012,175100,29250593600,73500,73500,73500,73500,39390
20231012,175000,29250593600,73500,73500,73500,73500,0
20231012,174900,29250593600,73500,73500,73500,73500,0
20231012,174800,29250593600,73500,73500,73500,73500,0
20231012,174700,29250593600,73500,73500,73500,73500,0
20231012,174600,29250593600,73500,73500,73500,73500,0
20231012,174500,29250593600,73500,73500,73500,73500,0
20231012,174400,29250593600,73500,73500,73500,73500,0
20231012,174300,29250593600,73500,73500,73500,73500,0
20231012,174200,29250593600,73500,73500,73500,73500,0
20231012,174100,29250593600,73500,73500,73500,73500,0
20231012,174000,29250593600,73500,73500,73500,73500,0
20231012,173900,29250593600,73500,73500,73500,73500,0
20231012,173800,29250593600,73500,73500,73500,73500,0
20231012,173700,29250593600,73500,73500,73500,73500,0
20231012,173600,29250593600,73500,73500,73500,73500,0
20231012,173500,29250593600,73500,73500,73500,73500,0
20231012,173400,29250593600,73500,73500,73500,73500,0
20231012,173300,29250593600,73500,73500,73500,73500,0
20231012,173200,29250593600,73500,73500,73500,73500,0
20231012,173100,29250593600,73500,73500,73500,73500,0
20231012,173000,29250593600,73500,73500,73500,73500,0
20231012,172900,29250593600,73500,73500,73500,73500,0
20231012,172800,29250593600,73500,73500,73500,73500,0
20231012,172700,29250593600,73500,73500,73500,73500,0
20231012,172600,29250593600,73500,73500,73500,73500,0
20231012,172500,29250593600,73500,73500,73500,73500,0
20231012,172400,29250593600,73500,73500,73500,73500,0
20231012,172300,29250593600,73500,73500,73500,73500,0
20231012,172200,29250593600,73500,73500,73500,73500,0
20231012,172100,29250593600,73500,73500,73500,73500,39390
20231012,172000,29250593600,73500,73500,73500,73500,0
20231012,171900,29250593600,73500,73500,73500,73500,0
20231012,171800,29250593600,73500,73500,73500,73500,0
20231012,171700,29250593600,73500,73500,73500,73500,0
20231012,171600,29250593600,73500,73500,73500,73500,0
20231012,171500,29250593600,73500,73500,73500,73500,0
20231012,171400,29250593600,73500,73500,73500,73500,0
20231012,171300,29250593600,73500,73500,73500,73500,0
20231012,171200,29250593600,73500,73500,73500,73500,0
20231012,171100,29250593600,73500,73500,73500,73500,0
20231012,171000,29250593600,73500,73500,73500,73500,0
20231012,170900,29250593600,73500,73500,73500,73500,0
20231012,170800,29250593600,73500,73500,73500,73500,0
20231012,170700,29250593600,73500,73500,73500,73500,0
20231012,170600,29250593600,73500,73500,73500,73500,0
20231012,170500,29250593600,73500,73500,73500,73500,0
20231012,170400,29250593600,73500,73500,73500,73500,0
20231012,170300,29250593600,73500,73500,73500,73500,0
20231012,170200,29250593600,73500,73500,73500,73500,0
20231012,170100,29250593600,73500,73500,73500,73500,0
20231012,170000,29250593600,73500,73500,73500,73500,0
20231012,165900,29250593600,73500,73500,73500,73500,0
20231012,165800,29250593600,73500,73500,73500,73500,0
20231012,165700,29250593600,73500,73500,73500,73500,0
20231012,165600,29250593600,73500,73500,73500,73500,0
20231012,165500,29250593600,73500,73500,73500,73500,0
20231012,165400,29250593600,73500,73500,73500,73500,0
20231012,165300,29250593600,73500,73500,73500,73500,0
20231012,165200,29250593600,73500,73500,73500,73500,0
20231012,165100,29250593600,73500,73500,73500,73500,39390
20231012,165000,29250593600,73500,73500,73500,73500,0
20231012,164900,29250593600,73500,73500,73500,73500,0
20231012,164800,29250593600,73500,73500,73500,73500,0
20231012,164700,29250593600,73500,73500,73500,73500,0
20231012,164600,29250593600,73500,73500,73500,73500,0
20231012,164500,29250593600,73500,73500,73500,73500,0
20231012,164400,29250593600,73500,73500,73500,73500,0
20231012,164300,29250593600,73500,73500,73500,73500,0
20231012,164200,29250593600,73500,73500,73500,73500,0
20231012,164100,29250593600,73500,73500,73500,73500,0
20231012,164000,29250593600,73500,73500,73500,73500,0
20231012,163900,29250593600,73500,73500,73500,73500,0
20231012,163800,29250593600,73500,73500,73500,73500,0
20231012,163700,29250593600,73500,73500,73500,73500,0
20231012,163600,29250593600,73500,73500,73500,73500,0
20231012,163500,29250593600,73500,73500,73500,73500,0
20231012,163400,29250593600,73500,73500,73500,73500,0
20231012,163300,29250593600,73500,73500,73500,73500,0
20231012,163200,29250593600,73500,73500,73500,73500,0
20231012,163100,29250593600,73500,73500,73500,73500,0
20231012,163000,29250593600,73500,73500,73500,73500,0
20231012,162900,29250593600,73500,73500,73500,73500,0
20231012,162800,29250593600,73500,73500,73500,73500,0
20231012,162700,29250593600,73500,73500,73500,73500,0
20231012,162600,29250593600,73500,73500,73500,73500,0
20231012,162500,29250593600,73500,73500,73500,73500,0
20231012,162400,29250593600,73500,73500,73500,73500,0
20231012,162300,29250593600,73500,73500,73500,73500,0
20231012,162200,29250593600,73500,73500,73500,73500,0
20231012,162100,29250593600,73500,73500,73500,73500,39390
20231012,162000,29250593600,73500,73500,73500,73500,0
20231012,161900,29250593600,73500,73500,73500,73500,0
20231012,161800,29250593600,73500,73500,73500,73500,0
20231012,161700,29250593600,73500,73500,73500,73500,0
20231012,161600,29250593600,73500,73500,73500,73500,0
20231012,161500,29250593600,73500,73500,73500,73500,0
20231012,161400,29250593600,73500,73500,73500,73500,0
20231012,161300,29250593600,73500,73500,73500,73500,0
20231012,161200,29250593600,73500,73500,73500,73500,0
20231012,161100,29250593600,73500,73500,73500,73500,0
20231012,161000,29250593600,73500,73500,73500,73500,0
20231012,160900,29250593600,73500,73500,73500,73500,0
20231012,160800,29250593600,73500,73500,73500,73500,0
20231012,160700,29250593600,73500,73500,73500,73500,0
20231012,160600,29250593600,73500,73500,73500,73500,0
20231012,160500,29250593600,73500,73500,73500,73500,0
20231012,160400,29250593600,73500,73500,73500,73500,0
20231012,160300,29250593600,73500,73500,73500,73500,0
20231012,160200,29250593600,73500,73500,73500,73500,0
20231012,160100,29250593600,73500,73500,73500,73500,0
20231012,160000,29250593600,73500,73500,73500,73500,0
20231012,155900,29250593600,73500,73500,73500,73500,0
20231012,155800,29250593600,73500,73500,73500,73500,0
20231012,155700,29250593600,73500,73500,73500,73500,0
20231012,155600,29250593600,73500,73500,73500,73500,0
20231012,155500,29250593600,73500,73500,73500,73500,0
20231012,155400,29250593600,73500,73500,73500,73500,0
20231012,155300,29250593600,73500,73500,73500,73500,0
20231012,155200,29250593600,73500,73500,73500,73500,0
20231012,155100,29250593600,73500,73500,73500,73500,39390
20231012,155000,29250593600,73500,73500,73500,73500,0
20231012,154900,29250593600,73500,73500,73500,73500,0
20231012,154800,29250593600,73500,73500,73500,73500,0
20231012,154700,29250593600,73500,73500,73500,73500,0
20231012,154600,29250593600,73500,73500,73500,73500,0
20231012,154500,29250593600,73500,73500,73500,73500,0
20231012,154400,29250593600,73500,73500,73500,73500,0
20231012,154300,29250593600,73500,73500,73500,73500,0
20231012,154200,29250593600,73500,73500,73500,73500,0
20231012,154100,29250593600,73500,73500,73500,73500,0
20231012,154000,29250593600,73500,73500,73500,73500,0
20231012,153900,29250593600,73500,73500,73500,73500,0
20231012,153800,29250593600,73500,73500,73500,73500,0
20231012,153700,29250593600,73500,73500,73500,73500,0
20231012,153600,29250593600,73500,73500,73500,73500,0
20231012,153500,29250593600,73500,73500,73500,73500,0
20231012,153400,29250593600,73500,73500,73500,73500,0
20231012,153300,29250593600,73500,73500,73500,73500,0
20231012,153200,29250593600,73500,73500,73500,73500,0
20231012,153100,29250593600,73500,73500,73500,73500,0
20231012,153000,29250593600,73500,73500,73500,73500,39390
20231012,152900,26355428600,73300,73300,73300,73300,0
20231012,152800,26355428600,73300,73300,73300,73300,0
20231012,152700,26355428600,73300,73300,73300,73300,0
20231012,152600,26355428600,73300,73300,73300,73300,0
20231012,152500,26355428600,73300,73300,73300,73300,0
20231012,152400,26355428600,73300,73300,73300,73300,0
20231012,152300,26355428600,73300,73300,73300,73300,0
20231012,152200,26355428600,73300,73300,73300,73300,0
20231012,152100,26355428600,73300,73300,73300,73300,0
20231012,152000,26355428600,73300,73300,73300,73300,0
20231012,151900,26355428600,73300,73300,73500,73200,3595
20231012,151800,26092074900,73200,73200,73300,73200,552
20231012,151700,26051641800,73200,73400,73400,73200,1549
20231012,151600,25938142900,73300,73300,73400,73300,550
20231012,151500,25897806600,73300,73200,73400,73200,1230
20231012,151400,25807694300,73200,73300,73400,73200,1238
20231012,151300,25716962000,73300,73400,73400,73200,1143
20231012,151200,25633176600,73300,73200,73400,73200,1713
20231012,151100,25507648800,73200,73300,73300,73200,664
20231012,151000,25459022300,73300,73300,73300,73200,1977
20231012,150900,25314137800,73300,73400,73400,73200,1916
20231012,150800,25173713400,73300,73300,73400,73300,622
20231012,150700,25128108800,73300,73400,73400,73300,420
20231012,150600,25097310800,73300,73300,73400,73300,362
20231012,150500,25070768500,73300,73500,73500,73300,418
20231012,150400,25040105700,73500,73500,73500,73400,730
20231012,150300,24986507000,73400,73200,73500,73200,1349
20231012,150200,24887511600,73300,73400,73500,73200,8833
20231012,150100,24240369900,73300,73500,73500,73300,1765
20231012,150000,24110813100,73400,73400,73500,73400,1136
20231012,145900,24027417200,73400,73400,73500,73400,1418
20231012,145800,23923318200,73400,73500,73500,73400,329
20231012,145700,23899157200,73500,73600,73600,73400,7556
20231012,145600,23344103600,73500,73600,73600,73500,695
20231012,145500,23293012000,73600,73500,73600,73500,510
20231012,145400,23255514300,73500,73500,73600,73500,522
20231012,145300,23217131300,73500,73500,73600,73500,642
20231012,145200,23169936700,73600,73600,73600,73500,300
20231012,145100,23147881700,73500,73600,73600,73500,601
20231012,145000,23103698400,73500,73600,73600,73500,559
20231012,144900,23062588200,73600,73600,73600,73500,482
20231012,144800,23027139300,73500,73600,73600,73500,1664
20231012,144700,22904710500,73600,73500,73600,73500,524
20231012,144600,22866171100,73600,73500,73600,73500,513
20231012,144500,22828452000,73500,73600,73600,73500,475
20231012,144400,22793518300,73500,73500,73600,73500,426
20231012,144300,22762187000,73500,73500,73600,73500,549
20231012,144200,22721822600,73500,73600,73600,73500,1494
20231012,144100,22611911600,73500,73500,73600,73500,303
20231012,144000,22589622300,73500,73500,73600,73500,418
20231012,143900,22558874000,73600,73500,73600,73500,619
20231012,143800,22513351000,73500,73600,73600,73500,368
20231012,143700,22486273400,73500,73500,73600,73500,510
20231012,143600,22448753600,73500,73500,73600,73500,698
20231012,143500,22397407500,73500,73500,73600,73500,387
20231012,143400,22368953300,73500,73500,73600,73500,356
20231012,143300,22342779000,73500,73500,73600,73500,361
20231012,143200,22316223200,73600,73500,73600,73500,291
20231012,143100,22294825900,73500,73600,73600,73500,293
20231012,143000,22273270300,73600,73600,73600,73500,503
20231012,142900,22236283100,73500,73600,73600,73500,289
20231012,142800,22215024500,73600,73500,73600,73500,483
20231012,142700,22179495100,73500,73500,73600,73500,999
20231012,142600,22105998700,73600,73500,73600,73500,408
20231012,142500,22075996700,73600,73600,73600,73500,666
20231012,142400,22027004700,73500,73500,73600,73500,268
20231012,142300,22007295500,73500,73600,73600,73500,434
20231012,142200,21975377300,73500,73600,73600,73500,335
20231012,142100,21950754400,73500,73500,73600,73500,402
20231012,142000,21921200100,73600,73500,73600,73500,203
20231012,141900,21906273100,73500,73500,73600,73500,3298
20231012,141800,21663578900,73600,73500,73600,73500,464
20231012,141700,21629457100,73500,73500,73600,73500,142
20231012,141600,21619017800,73500,73500,73600,73500,425
20231012,141500,21587777000,73500,73500,73600,73500,188
20231012,141400,21573952100,73600,73500,73600,73500,261
20231012,141300,21554764700,73500,73600,73600,73500,1028
20231012,141200,21479196500,73500,73600,73600,73500,495
20231012,141100,21442803200,73500,73500,73600,73500,594
20231012,141000,21399134900,73500,73600,73600,73500,453
20231012,140900,21365823700,73600,73500,73600,73500,519
20231012,140800,21327672100,73500,73500,73600,73500,289
20231012,140700,21306419400,73500,73500,73600,73500,343
20231012,140600,21281199700,73600,73600,73600,73500,545
20231012,140500,21241120700,73500,73500,73600,73500,133
20231012,140400,21231343500,73500,73500,73600,73500,362
20231012,140300,21204733700,73500,73500,73600,73500,274
20231012,140200,21184588000,73500,73500,73600,73500,463
20231012,140100,21150555500,73500,73500,73600,73500,465
20231012,140000,21116341600,73500,73500,73600,73500,286
20231012,135900,21095314000,73500,73600,73600,73500,319
20231012,135800,21071865800,73500,73600,73700,73500,900
20231012,135700,21005634200,73600,73600,73700,73600,1718
20231012,135600,20879183000,73600,73600,73700,73600,202
20231012,135500,20864311800,73600,73600,73700,73600,426
20231012,135400,20832955100,73600,73600,73700,73600,194
20231012,135300,20818668900,73600,73600,73700,73600,262
20231012,135200,20799384000,73600,73700,73700,73600,541
20231012,135100,20759536800,73600,73600,73700,73600,534
20231012,135000,20720222700,73600,73600,73700,73600,604
20231012,134900,20675760300,73700,73600,73700,73600,162
20231012,134800,20663831700,73700,73700,73700,73600,461
20231012,134700,20629889300,73700,73600,73700,73600,378
20231012,134600,20602057900,73700,73700,73700,73600,311
20231012,134500,20579153300,73700,73600,73700,73600,554
20231012,134400,20538352200,73700,73700,73700,73600,315
20231012,134300,20515152000,73600,73600,73700,73600,508
20231012,134200,20477744300,73600,73600,73700,73600,243
20231012,134100,20459855400,73600,73600,73700,73600,261
20231012,134000,20440641100,73600,73600,73700,73600,213
20231012,133900,20424959300,73600,73600,73700,73600,463
20231012,133800,20390881100,73600,73600,73700,73600,259
20231012,133700,20371814900,73600,73600,73700,73600,251
20231012,133600,20353335000,73600,73600,73700,73500,1156
20231012,133500,20268268800,73600,73600,73700,73600,358
20231012,133400,20241919500,73600,73700,73700,73600,490
20231012,133300,20205834800,73700,73600,73800,73600,360
20231012,133200,20179306300,73600,73700,73800,73600,1760
20231012,133100,20049594800,73800,73800,73900,73700,371
20231012,133000,20022218200,73700,73700,73900,73700,2930
20231012,132900,19806019900,73700,73800,73800,73600,336
20231012,132800,19781253200,73600,73700,73800,73600,420
20231012,132700,19750295600,73700,73700,73800,73700,277
20231012,132600,19729880200,73700,73700,73800,73700,331
20231012,132500,19705472300,73700,73700,73800,73700,415
20231012,132400,19674879200,73700,73700,73800,73700,411
20231012,132300,19644587600,73700,73600,73800,73600,3098
20231012,132200,19416276900,73600,73600,73700,73600,526
20231012,132100,19377558800,73700,73600,73700,73600,697
20231012,132000,19326212900,73600,73700,73700,73600,248
20231012,131900,19307958900,73600,73600,73700,73600,344
20231012,131800,19282632500,73600,73600,73700,73600,1143
20231012,131700,19198500100,73600,73600,73700,73600,165
20231012,131600,19186352600,73600,73700,73700,73600,386
20231012,131500,19157936000,73700,73600,73700,73600,406
20231012,131400,19128049400,73600,73500,73700,73500,1318
20231012,131300,19031049700,73500,73500,73600,73500,216
20231012,131200,19015163900,73500,73500,73600,73500,968
20231012,131100,18943980800,73600,73500,73600,73500,690
20231012,131000,18893217100,73600,73600,73600,73500,225
20231012,130900,18876667900,73500,73600,73600,73500,138
20231012,130800,18866521200,73500,73500,73600,73500,246
20231012,130700,18848435700,73500,73600,73600,73500,397
20231012,130600,18819240600,73500,73600,73600,73500,659
20231012,130500,18770760500,73600,73600,73600,73500,249
20231012,130400,18752455900,73600,73600,73600,73500,312
20231012,130300,18729516500,73500,73500,73600,73500,442
20231012,130200,18697027200,73600,73500,73600,73500,366
20231012,130100,18670123200,73500,73500,73600,73500,720
20231012,130000,18617146600,73500,73500,73600,73500,639
20231012,125900,18570132400,73500,73500,73600,73500,696
20231012,125800,18518962100,73500,73600,73600,73500,495
20231012,125700,18482573200,73600,73500,73600,73500,336
20231012,125600,18457870600,73500,73500,73600,73500,432
20231012,125500,18426102900,73500,73500,73600,73500,360
20231012,125400,18399635400,73500,73600,73600,73500,205
20231012,125300,18384567100,73500,73500,73600,73500,565
20231012,125200,18343003700,73500,73600,73600,73500,332
20231012,125100,18318592200,73600,73500,73600,73500,465
20231012,125000,18284407700,73500,73500,73600,73500,1757
20231012,124900,18155265500,73500,73600,73600,73500,437
20231012,124800,18123135000,73500,73500,73600,73500,283
20231012,124700,18102328900,73600,73600,73600,73500,365
20231012,124600,18075492300,73500,73600,73600,73500,272
20231012,124500,18055484900,73500,73600,73600,73500,257
20231012,124400,18036586700,73600,73600,73600,73500,415
20231012,124300,18006061000,73600,73600,73700,73600,469
20231012,124200,17971540400,73600,73600,73600,73500,783
20231012,124100,17913920700,73500,73600,73600,73500,272
20231012,124000,17893925800,73500,73600,73700,73500,548
20231012,123900,17853598500,73600,73600,73700,73600,258
20231012,123800,17834607400,73600,73600,73700,73600,616
20231012,123700,17789255600,73700,73600,73700,73600,227
20231012,123600,17772542800,73600,73700,73700,73600,390
20231012,123500,17743837700,73600,73700,73700,73600,255
20231012,123400,17725061100,73600,73600,73700,73600,361
20231012,123300,17698482400,73600,73600,73700,73600,242
20231012,123200,17680669900,73700,73700,73700,73600,210
20231012,123100,17665201700,73600,73600,73700,73600,360
20231012,123000,17638704900,73600,73600,73700,73600,227
20231012,122900,17621997100,73600,73600,73700,73600,812
20231012,122800,17562216700,73700,73600,73700,73500,219
20231012,122700,17546094300,73500,73500,73600,73500,512
20231012,122600,17508431200,73600,73500,73600,73500,729
20231012,122500,17454814100,73500,73500,73600,73500,388
20231012,122400,17426282900,73600,73500,73600,73500,272
20231012,122300,17406271400,73500,73500,73600,73500,1050
20231012,122200,17329014700,73600,73500,73600,73500,447
20231012,122100,17296147000,73500,73500,73600,73500,193
20231012,122000,17281958900,73500,73500,73600,73500,615
20231012,121900,17236743800,73500,73600,73600,73500,141
20231012,121800,17226376700,73500,73600,73700,73500,1103
20231012,121700,17145205700,73700,73600,73700,73600,228
20231012,121600,17128420700,73600,73600,73700,73600,166
20231012,121500,17116200600,73600,73700,73700,73600,442
20231012,121400,17083667200,73600,73600,73700,73600,184
20231012,121300,17070115500,73700,73700,73700,73600,830
20231012,121200,17009011700,73600,73600,73700,73600,417
20231012,121100,16978300600,73700,73600,73700,73600,280
20231012,121000,16957685900,73600,73600,73700,73600,188
20231012,120900,16943847800,73700,73600,73700,73600,801
20231012,120800,16884838600,73600,73600,73800,73600,479
20231012,120700,16849554100,73700,73700,73800,73600,412
20231012,120600,16819189600,73700,73600,73800,73600,1395
20231012,120500,16716384100,73600,73600,73700,73600,356
20231012,120400,16690172000,73700,73600,73700,73600,183
20231012,120300,16676702800,73600,73600,73700,73600,266
20231012,120200,16657122600,73600,73700,73700,73600,521
20231012,120100,16618771000,73600,73600,73700,73600,163
20231012,120000,16606768300,73600,73700,73700,73600,171
20231012,115900,16594178300,73700,73700,73700,73600,768
20231012,115800,16537648300,73600,73600,73700,73600,239
20231012,115700,16520054600,73600,73600,73600,73600,224
20231012,115600,16503568200,73600,73600,73700,73600,218
20231012,115500,16487512700,73600,73600,73700,73600,368
20231012,115400,16460426700,73600,73700,73700,73600,225
20231012,115300,16443866600,73600,73600,73700,73600,299
20231012,115200,16421843200,73700,73700,73700,73600,296
20231012,115100,16400056400,73600,73700,73700,73600,305
20231012,115000,16377606400,73600,73500,73600,73500,708
20231012,114900,16325504500,73500,73600,73600,73500,288
20231012,114800,16304330600,73500,73700,73700,73500,578
20231012,114700,16261799200,73600,73700,73700,73600,139
20231012,114600,16251563700,73700,73600,73700,73600,275
20231012,114500,16231312200,73600,73600,73700,73500,453
20231012,114400,16197973600,73600,73700,73700,73600,274
20231012,114300,16177801500,73600,73600,73700,73600,358
20231012,114200,16151445000,73600,73600,73700,73600,1353
20231012,114100,16051859800,73600,73800,73800,73600,1138
20231012,114000,15968024600,73700,73800,73800,73700,201
20231012,113900,15953208500,73700,73700,73700,73600,289
20231012,113800,15931917900,73700,73700,73800,73600,400
20231012,113700,15902437700,73700,73700,73700,73600,264
20231012,113600,15882990800,73700,73800,73800,73600,425
20231012,113500,15851690200,73700,73700,73800,73600,750
20231012,113400,15796420200,73700,73700,73800,73700,219
20231012,113300,15780279600,73700,73700,73800,73700,214
20231012,113200,15764505900,73800,73700,73800,73700,374
20231012,113100,15736930600,73700,73700,73800,73700,500
20231012,113000,15700077300,73700,73600,73800,73600,992
20231012,112900,15626972400,73700,73600,73700,73600,211
20231012,112800,15611432900,73600,73600,73700,73600,333
20231012,112700,15586919100,73600,73700,73700,73600,899
20231012,112600,15520692900,73600,73600,73700,73600,788
20231012,112500,15462694500,73600,73600,73700,73600,318
20231012,112400,15439287600,73600,73600,73700,73600,1639
20231012,112300,15318543400,73700,73700,73800,73700,1589
20231012,112200,15201383900,73700,73800,73800,73700,915
20231012,112100,15133887800,73700,73600,73700,73600,1035
20231012,112000,15057623700,73600,73700,73700,73600,375
20231012,111900,15030017700,73600,73700,73700,73600,195
20231012,111800,15015663000,73600,73600,73700,73600,330
20231012,111700,14991360600,73600,73600,73700,73600,560
20231012,111600,14950135300,73600,73600,73700,73600,326
20231012,111500,14926125200,73600,73700,73700,73600,333
20231012,111400,14901600900,73600,73700,73700,73600,472
20231012,111300,14866841600,73600,73600,73700,73600,381
20231012,111200,14838797800,73600,73600,73700,73600,317
20231012,111100,14815454800,73600,73700,73700,73600,208
20231012,111000,14800142300,73600,73600,73700,73600,358
20231012,110900,14773789100,73600,73700,73700,73600,500
20231012,110800,14736962900,73700,73700,73800,73600,708
20231012,110700,14684790900,73700,73800,73800,73600,3859
20231012,110600,14400212800,73800,73900,73900,73800,454
20231012,110500,14366692400,73800,73800,73900,73800,396
20231012,110400,14337448200,73800,73800,73900,73800,316
20231012,110300,14314116600,73800,73700,73900,73700,1925
20231012,110200,14172064900,73700,73700,73800,73600,3010
20231012,110100,13950227200,73600,73600,73700,73500,3243
20231012,110000,13711547300,73600,73400,73600,73400,1124
20231012,105900,13628952100,73400,73500,73500,73400,402
20231012,105800,13599428500,73400,73400,73500,73400,956
20231012,105700,13529189500,73400,73400,73500,73400,352
20231012,105600,13503339300,73500,73400,73500,73400,525
20231012,105500,13464795000,73500,73400,73500,73400,1482
20231012,105400,13355999400,73400,73400,73500,73400,580
20231012,105300,13313392200,73500,73500,73500,73400,475
20231012,105200,13278490000,73600,73500,73700,73500,2554
20231012,105100,13090757300,73500,73600,73700,73500,394
20231012,105000,13061776100,73600,73600,73600,73500,389
20231012,104900,13033171200,73600,73500,73700,73500,520
20231012,104800,12994923300,73500,73500,73600,73500,766
20231012,104700,12938563900,73500,73600,73600,73500,464
20231012,104600,12904438100,73500,73500,73600,73500,539
20231012,104500,12864806100,73500,73600,73600,73500,966
20231012,104400,12793798800,73600,73500,73600,73500,321
20231012,104300,12770196700,73500,73500,73600,73500,324
20231012,104200,12746375200,73500,73500,73600,73500,379
20231012,104100,12718509300,73500,73600,73600,73500,331
20231012,104000,12694169600,73500,73600,73600,73500,545
20231012,103900,12654087400,73500,73500,73600,73500,747
20231012,103800,12599143300,73500,73500,73600,73500,539
20231012,103700,12559521500,73500,73500,73600,73500,534
20231012,103600,12520267600,73500,73600,73700,73500,385
20231012,103500,12491949700,73600,73700,73700,73500,835
20231012,103400,12430499500,73600,73600,73700,73600,400
20231012,103300,12401051700,73600,73600,73700,73500,1139
20231012,103200,12317217200,73600,73600,73700,73500,485
20231012,103100,12281525200,73600,73600,73700,73600,333
20231012,103000,12257010200,73600,73700,73700,73600,316
20231012,102900,12233744500,73600,73600,73700,73500,4998
20231012,102800,11865787900,73600,73600,73600,73500,480
20231012,102700,11830494900,73500,73500,73600,73500,469
20231012,102600,11796018300,73500,73500,73600,73500,324
20231012,102500,11772202600,73600,73500,73600,73500,286
20231012,102400,11751178600,73500,73500,73600,73500,1009
20231012,102300,11676998200,73500,73500,73600,73500,356
20231012,102200,11650827100,73500,73400,73600,73400,364
20231012,102100,11624075300,73600,73400,73600,73400,577
20231012,102000,11581652800,73600,73600,73600,73400,990
20231012,101900,11508888400,73500,73600,73600,73500,476
20231012,101800,11473887900,73500,73500,73600,73500,682
20231012,101700,11423757000,73600,73500,73600,73500,206
20231012,101600,11408615700,73500,73600,73600,73500,246
20231012,101500,11390533300,73500,73600,73600,73500,387
20231012,101400,11362077000,73500,73500,73600,73500,892
20231012,101300,11296513100,73500,73600,73600,73500,481
20231012,101200,11261150900,73500,73600,73600,73500,540
20231012,101100,11221433200,73500,73600,73600,73500,672
20231012,101000,11172028000,73500,73600,73600,73500,558
20231012,100900,11130979900,73500,73300,73600,73300,3490
20231012,100800,10874682000,73300,73300,73400,73300,468
20231012,100700,10840368100,73300,73400,73400,73300,390
20231012,100600,10811778400,73300,73300,73400,73300,836
20231012,100500,10750465200,73300,73300,73400,73200,581
20231012,100400,10707875700,73300,73300,73400,73200,966
20231012,100300,10637062000,73300,73300,73400,73300,185
20231012,100200,10623494500,73300,73400,73400,73300,472
20231012,100100,10588889500,73300,73300,73400,73300,222
20231012,100000,10572611700,73300,73200,73400,73200,915
20231012,095900,10505515400,73200,73200,73300,73200,567
20231012,095800,10463977700,73300,73200,73300,73200,320
20231012,095700,10440546000,73300,73200,73300,73200,341
20231012,095600,10415573900,73300,73200,73300,73200,87
20231012,095500,10409199200,73200,73200,73400,73200,820
20231012,095400,10349138700,73200,73400,73400,73200,1261
20231012,095300,10256770500,73300,73300,73400,73300,370
20231012,095200,10229643000,73300,73300,73400,73300,403
20231012,095100,10200097600,73300,73300,73400,73300,948
20231012,095000,10130606900,73400,73300,73400,73300,1981
20231012,094900,9985397200,73300,73300,73400,73300,481
20231012,094800,9950131400,73300,73300,73400,73300,639
20231012,094700,9903290800,73300,73200,73400,73200,792
20231012,094600,9845240100,73200,73300,73400,73200,581
20231012,094500,9802661300,73300,73200,73400,73200,559
20231012,094400,9761688100,73300,73300,73300,73200,1007
20231012,094300,9687916800,73300,73400,73400,73300,2421
20231012,094200,9510388900,73400,73400,73400,73300,146
20231012,094100,9499684300,73300,73400,73400,73300,324
20231012,094000,9475923300,73300,73400,73500,73100,3289
20231012,093900,9235161300,73400,73300,73500,73300,1249
20231012,093800,9143472900,73300,73300,73400,73200,559
20231012,093700,9102498600,73300,73400,73400,73200,400
20231012,093600,9073183700,73400,73200,73400,73200,1585
20231012,093500,8957040200,73200,73000,73200,73000,1347
20231012,093400,8858544000,73100,73100,73100,73000,1908
20231012,093300,8719101500,73000,73000,73100,72900,7566
20231012,093200,8166769600,73000,73200,73200,73000,5872
20231012,093100,7737651600,73200,73200,73300,73100,4463
20231012,093000,7410957300,73300,73300,73300,73200,1000
20231012,092900,7337699500,73300,73300,73400,73200,1881
20231012,092800,7199811400,73300,73400,73400,73300,424
20231012,092700,7168727500,73400,73300,73400,73200,1071
20231012,092600,7090247200,73300,73300,73400,73200,5976
20231012,092500,6652124100,73400,73400,73400,73300,5626
20231012,092400,6239229900,73400,73500,73600,73400,2128
20231012,092300,6082897100,73500,73500,73600,73500,1366
20231012,092200,5982479400,73600,73800,73800,73500,699
20231012,092100,5930987500,73700,73600,73800,73500,1209
20231012,092000,5841924200,73600,73300,73600,73300,4617
20231012,091900,5503116300,73300,73400,73500,73200,7444
20231012,091800,4957583700,73300,73600,73600,73300,5948
20231012,091700,4520730200,73600,73600,73600,73500,2573
20231012,091600,4331430300,73600,73600,73700,73500,2900
20231012,091500,4118141100,73600,73700,73700,73600,1794
20231012,091400,3986097700,73600,73700,73700,73600,1042
20231012,091300,3909327500,73700,73600,73700,73600,574
20231012,091200,3867079900,73600,73500,73600,73500,2485
20231012,091100,3684249900,73600,73800,73800,73500,5071
20231012,091000,3310904100,73800,73700,73900,73700,3621
20231012,090900,3043787800,73800,73800,73800,73700,1070
20231012,090800,2964905000,73700,73800,73800,73700,676
20231012,090700,2915060800,73800,73800,73800,73700,2156
20231012,090600,2755970900,73700,73700,73800,73700,1283
20231012,090500,2661404500,73800,73700,73900,73600,1843
20231012,090400,2525547200,73700,73700,73900,73600,1467
20231012,090300,2417364600,73700,73500,73700,73300,4701
20231012,090200,2071903000,73500,74000,74100,73500,11257
20231012,090100,1242098800,74100,74100,74200,73900,4010
20231012,090000,944934800,74100,73700,74100,73600,12744