KissMeData/033780/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190900,21786919700,87700,87700,87700,87700,77461
20231012,190800,21786919700,87700,87700,87700,87700,0
20231012,190700,21786919700,87700,87700,87700,87700,0
20231012,190600,21786919700,87700,87700,87700,87700,0
20231012,190500,21786919700,87700,87700,87700,87700,0
20231012,190400,21786919700,87700,87700,87700,87700,0
20231012,190300,21786919700,87700,87700,87700,87700,0
20231012,190200,21786919700,87700,87700,87700,87700,0
20231012,190100,21786919700,87700,87700,87700,87700,0
20231012,190000,21786919700,87700,87700,87700,87700,0
20231012,185900,21786919700,87700,87700,87700,87700,0
20231012,185800,21786919700,87700,87700,87700,87700,0
20231012,185700,21786919700,87700,87700,87700,87700,0
20231012,185600,21786919700,87700,87700,87700,87700,0
20231012,185500,21786919700,87700,87700,87700,87700,0
20231012,185400,21786919700,87700,87700,87700,87700,0
20231012,185300,21786919700,87700,87700,87700,87700,0
20231012,185200,21786919700,87700,87700,87700,87700,0
20231012,185100,21786919700,87700,87700,87700,87700,0
20231012,185000,21786919700,87700,87700,87700,87700,0
20231012,184900,21786919700,87700,87700,87700,87700,0
20231012,184800,21786919700,87700,87700,87700,87700,0
20231012,184700,21786919700,87700,87700,87700,87700,0
20231012,184600,21786919700,87700,87700,87700,87700,0
20231012,184500,21786919700,87700,87700,87700,87700,0
20231012,184400,21786919700,87700,87700,87700,87700,0
20231012,184300,21786919700,87700,87700,87700,87700,0
20231012,184200,21786919700,87700,87700,87700,87700,0
20231012,184100,21786919700,87700,87700,87700,87700,0
20231012,184000,21786919700,87700,87700,87700,87700,0
20231012,183900,21786919700,87700,87700,87700,87700,77461
20231012,183800,21786919700,87700,87700,87700,87700,0
20231012,183700,21786919700,87700,87700,87700,87700,0
20231012,183600,21786919700,87700,87700,87700,87700,0
20231012,183500,21786919700,87700,87700,87700,87700,0
20231012,183400,21786919700,87700,87700,87700,87700,0
20231012,183300,21786919700,87700,87700,87700,87700,0
20231012,183200,21786919700,87700,87700,87700,87700,0
20231012,183100,21786919700,87700,87700,87700,87700,0
20231012,183000,21786919700,87700,87700,87700,87700,0
20231012,182900,21786919700,87700,87700,87700,87700,0
20231012,182800,21786919700,87700,87700,87700,87700,0
20231012,182700,21786919700,87700,87700,87700,87700,0
20231012,182600,21786919700,87700,87700,87700,87700,0
20231012,182500,21786919700,87700,87700,87700,87700,0
20231012,182400,21786919700,87700,87700,87700,87700,0
20231012,182300,21786919700,87700,87700,87700,87700,0
20231012,182200,21786919700,87700,87700,87700,87700,0
20231012,182100,21786919700,87700,87700,87700,87700,0
20231012,182000,21786919700,87700,87700,87700,87700,0
20231012,181900,21786919700,87700,87700,87700,87700,0
20231012,181800,21786919700,87700,87700,87700,87700,0
20231012,181700,21786919700,87700,87700,87700,87700,0
20231012,181600,21786919700,87700,87700,87700,87700,0
20231012,181500,21786919700,87700,87700,87700,87700,0
20231012,181400,21786919700,87700,87700,87700,87700,0
20231012,181300,21786919700,87700,87700,87700,87700,0
20231012,181200,21786919700,87700,87700,87700,87700,0
20231012,181100,21786919700,87700,87700,87700,87700,0
20231012,181000,21786919700,87700,87700,87700,87700,0
20231012,180900,21786919700,87700,87700,87700,87700,77461
20231012,180800,21786919700,87700,87700,87700,87700,0
20231012,180700,21786919700,87700,87700,87700,87700,0
20231012,180600,21786919700,87700,87700,87700,87700,0
20231012,180500,21786919700,87700,87700,87700,87700,0
20231012,180400,21786919700,87700,87700,87700,87700,0
20231012,180300,21786919700,87700,87700,87700,87700,0
20231012,180200,21786919700,87700,87700,87700,87700,0
20231012,180100,21786919700,87700,87700,87700,87700,0
20231012,180000,21786919700,87700,87700,87700,87700,0
20231012,175900,21786919700,87700,87700,87700,87700,0
20231012,175800,21786919700,87700,87700,87700,87700,0
20231012,175700,21786919700,87700,87700,87700,87700,0
20231012,175600,21786919700,87700,87700,87700,87700,0
20231012,175500,21786919700,87700,87700,87700,87700,0
20231012,175400,21786919700,87700,87700,87700,87700,0
20231012,175300,21786919700,87700,87700,87700,87700,0
20231012,175200,21786919700,87700,87700,87700,87700,0
20231012,175100,21786919700,87700,87700,87700,87700,0
20231012,175000,21786919700,87700,87700,87700,87700,0
20231012,174900,21786919700,87700,87700,87700,87700,0
20231012,174800,21786919700,87700,87700,87700,87700,0
20231012,174700,21786919700,87700,87700,87700,87700,0
20231012,174600,21786919700,87700,87700,87700,87700,0
20231012,174500,21786919700,87700,87700,87700,87700,0
20231012,174400,21786919700,87700,87700,87700,87700,0
20231012,174300,21786919700,87700,87700,87700,87700,0
20231012,174200,21786919700,87700,87700,87700,87700,0
20231012,174100,21786919700,87700,87700,87700,87700,0
20231012,174000,21786919700,87700,87700,87700,87700,0
20231012,173900,21786919700,87700,87700,87700,87700,77461
20231012,173800,21786919700,87700,87700,87700,87700,0
20231012,173700,21786919700,87700,87700,87700,87700,0
20231012,173600,21786919700,87700,87700,87700,87700,0
20231012,173500,21786919700,87700,87700,87700,87700,0
20231012,173400,21786919700,87700,87700,87700,87700,0
20231012,173300,21786919700,87700,87700,87700,87700,0
20231012,173200,21786919700,87700,87700,87700,87700,0
20231012,173100,21786919700,87700,87700,87700,87700,0
20231012,173000,21786919700,87700,87700,87700,87700,0
20231012,172900,21786919700,87700,87700,87700,87700,0
20231012,172800,21786919700,87700,87700,87700,87700,0
20231012,172700,21786919700,87700,87700,87700,87700,0
20231012,172600,21786919700,87700,87700,87700,87700,0
20231012,172500,21786919700,87700,87700,87700,87700,0
20231012,172400,21786919700,87700,87700,87700,87700,0
20231012,172300,21786919700,87700,87700,87700,87700,0
20231012,172200,21786919700,87700,87700,87700,87700,0
20231012,172100,21786919700,87700,87700,87700,87700,0
20231012,172000,21786919700,87700,87700,87700,87700,0
20231012,171900,21786919700,87700,87700,87700,87700,0
20231012,171800,21786919700,87700,87700,87700,87700,0
20231012,171700,21786919700,87700,87700,87700,87700,0
20231012,171600,21786919700,87700,87700,87700,87700,0
20231012,171500,21786919700,87700,87700,87700,87700,0
20231012,171400,21786919700,87700,87700,87700,87700,0
20231012,171300,21786919700,87700,87700,87700,87700,0
20231012,171200,21786919700,87700,87700,87700,87700,0
20231012,171100,21786919700,87700,87700,87700,87700,0
20231012,171000,21786919700,87700,87700,87700,87700,0
20231012,170900,21786919700,87700,87700,87700,87700,77461
20231012,170800,21786919700,87700,87700,87700,87700,0
20231012,170700,21786919700,87700,87700,87700,87700,0
20231012,170600,21786919700,87700,87700,87700,87700,0
20231012,170500,21786919700,87700,87700,87700,87700,0
20231012,170400,21786919700,87700,87700,87700,87700,0
20231012,170300,21786919700,87700,87700,87700,87700,0
20231012,170200,21786919700,87700,87700,87700,87700,0
20231012,170100,21786919700,87700,87700,87700,87700,0
20231012,170000,21786919700,87700,87700,87700,87700,0
20231012,165900,21786919700,87700,87700,87700,87700,0
20231012,165800,21786919700,87700,87700,87700,87700,0
20231012,165700,21786919700,87700,87700,87700,87700,0
20231012,165600,21786919700,87700,87700,87700,87700,0
20231012,165500,21786919700,87700,87700,87700,87700,0
20231012,165400,21786919700,87700,87700,87700,87700,0
20231012,165300,21786919700,87700,87700,87700,87700,0
20231012,165200,21786919700,87700,87700,87700,87700,0
20231012,165100,21786919700,87700,87700,87700,87700,0
20231012,165000,21786919700,87700,87700,87700,87700,0
20231012,164900,21786919700,87700,87700,87700,87700,0
20231012,164800,21786919700,87700,87700,87700,87700,0
20231012,164700,21786919700,87700,87700,87700,87700,0
20231012,164600,21786919700,87700,87700,87700,87700,0
20231012,164500,21786919700,87700,87700,87700,87700,0
20231012,164400,21786919700,87700,87700,87700,87700,0
20231012,164300,21786919700,87700,87700,87700,87700,0
20231012,164200,21786919700,87700,87700,87700,87700,0
20231012,164100,21786919700,87700,87700,87700,87700,0
20231012,164000,21786919700,87700,87700,87700,87700,0
20231012,163900,21786919700,87700,87700,87700,87700,77461
20231012,163800,21786919700,87700,87700,87700,87700,0
20231012,163700,21786919700,87700,87700,87700,87700,0
20231012,163600,21786919700,87700,87700,87700,87700,0
20231012,163500,21786919700,87700,87700,87700,87700,0
20231012,163400,21786919700,87700,87700,87700,87700,0
20231012,163300,21786919700,87700,87700,87700,87700,0
20231012,163200,21786919700,87700,87700,87700,87700,0
20231012,163100,21786919700,87700,87700,87700,87700,0
20231012,163000,21786919700,87700,87700,87700,87700,0
20231012,162900,21786919700,87700,87700,87700,87700,0
20231012,162800,21786919700,87700,87700,87700,87700,0
20231012,162700,21786919700,87700,87700,87700,87700,0
20231012,162600,21786919700,87700,87700,87700,87700,0
20231012,162500,21786919700,87700,87700,87700,87700,0
20231012,162400,21786919700,87700,87700,87700,87700,0
20231012,162300,21786919700,87700,87700,87700,87700,0
20231012,162200,21786919700,87700,87700,87700,87700,0
20231012,162100,21786919700,87700,87700,87700,87700,0
20231012,162000,21786919700,87700,87700,87700,87700,0
20231012,161900,21786919700,87700,87700,87700,87700,0
20231012,161800,21786919700,87700,87700,87700,87700,0
20231012,161700,21786919700,87700,87700,87700,87700,0
20231012,161600,21786919700,87700,87700,87700,87700,0
20231012,161500,21786919700,87700,87700,87700,87700,0
20231012,161400,21786919700,87700,87700,87700,87700,0
20231012,161300,21786919700,87700,87700,87700,87700,0
20231012,161200,21786919700,87700,87700,87700,87700,0
20231012,161100,21786919700,87700,87700,87700,87700,0
20231012,161000,21786919700,87700,87700,87700,87700,0
20231012,160900,21786919700,87700,87700,87700,87700,77461
20231012,160800,21786919700,87700,87700,87700,87700,0
20231012,160700,21786919700,87700,87700,87700,87700,0
20231012,160600,21786919700,87700,87700,87700,87700,0
20231012,160500,21786919700,87700,87700,87700,87700,0
20231012,160400,21786919700,87700,87700,87700,87700,0
20231012,160300,21786919700,87700,87700,87700,87700,0
20231012,160200,21786919700,87700,87700,87700,87700,0
20231012,160100,21786919700,87700,87700,87700,87700,0
20231012,160000,21786919700,87700,87700,87700,87700,0
20231012,155900,21786919700,87700,87700,87700,87700,0
20231012,155800,21786919700,87700,87700,87700,87700,0
20231012,155700,21786919700,87700,87700,87700,87700,0
20231012,155600,21786919700,87700,87700,87700,87700,0
20231012,155500,21786919700,87700,87700,87700,87700,0
20231012,155400,21786919700,87700,87700,87700,87700,0
20231012,155300,21786919700,87700,87700,87700,87700,0
20231012,155200,21786919700,87700,87700,87700,87700,0
20231012,155100,21786919700,87700,87700,87700,87700,0
20231012,155000,21786919700,87700,87700,87700,87700,0
20231012,154900,21786919700,87700,87700,87700,87700,0
20231012,154800,21786919700,87700,87700,87700,87700,0
20231012,154700,21786919700,87700,87700,87700,87700,0
20231012,154600,21786919700,87700,87700,87700,87700,0
20231012,154500,21786919700,87700,87700,87700,87700,0
20231012,154400,21786919700,87700,87700,87700,87700,0
20231012,154300,21786919700,87700,87700,87700,87700,0
20231012,154200,21786919700,87700,87700,87700,87700,0
20231012,154100,21786919700,87700,87700,87700,87700,0
20231012,154000,21786919700,87700,87700,87700,87700,0
20231012,153900,21786919700,87700,87700,87700,87700,77461
20231012,153800,21786919700,87700,87700,87700,87700,0
20231012,153700,21786919700,87700,87700,87700,87700,0
20231012,153600,21786919700,87700,87700,87700,87700,0
20231012,153500,21786919700,87700,87700,87700,87700,0
20231012,153400,21786919700,87700,87700,87700,87700,0
20231012,153300,21786919700,87700,87700,87700,87700,0
20231012,153200,21786919700,87700,87700,87700,87700,0
20231012,153100,21786919700,87700,87700,87700,87700,0
20231012,153000,21786919700,87700,87700,87700,87700,77461
20231012,152900,14993590000,87700,87700,87700,87700,0
20231012,152800,14993590000,87700,87700,87700,87700,0
20231012,152700,14993590000,87700,87700,87700,87700,0
20231012,152600,14993590000,87700,87700,87700,87700,0
20231012,152500,14993590000,87700,87700,87700,87700,0
20231012,152400,14993590000,87700,87700,87700,87700,0
20231012,152300,14993590000,87700,87700,87700,87700,0
20231012,152200,14993590000,87700,87700,87700,87700,0
20231012,152100,14993590000,87700,87700,87700,87700,0
20231012,152000,14993590000,87700,87700,87700,87700,0
20231012,151900,14993590000,87700,87700,87700,87600,679
20231012,151800,14934059000,87700,87800,87800,87600,507
20231012,151700,14889592300,87800,87700,87800,87600,2085
20231012,151600,14706713900,87700,87600,87700,87600,1089
20231012,151500,14611239800,87700,87600,87700,87600,688
20231012,151400,14550916800,87600,87700,87700,87600,391
20231012,151300,14516631500,87600,87600,87700,87500,1205
20231012,151200,14411039800,87500,87600,87600,87500,916
20231012,151100,14330819100,87500,87500,87600,87500,789
20231012,151000,14261727600,87600,87600,87600,87500,569
20231012,150900,14211904100,87600,87600,87600,87500,778
20231012,150800,14143755200,87600,87600,87600,87500,175
20231012,150700,14128431600,87600,87600,87600,87500,206
20231012,150600,14110392300,87500,87500,87600,87500,293
20231012,150500,14084730700,87500,87600,87600,87500,550
20231012,150400,14036590800,87600,87600,87600,87500,265
20231012,150300,14013384300,87600,87400,87600,87400,2381
20231012,150200,13805043600,87500,87500,87500,87400,151
20231012,150100,13791836400,87400,87500,87500,87400,186
20231012,150000,13775570300,87500,87400,87600,87400,429
20231012,145900,13738028900,87600,87600,87600,87400,885
20231012,145800,13660562000,87500,87500,87600,87400,1004
20231012,145700,13572699900,87500,87500,87500,87400,464
20231012,145600,13532104900,87500,87500,87500,87400,496
20231012,145500,13488707600,87500,87500,87600,87400,801
20231012,145400,13418605500,87500,87400,87500,87400,264
20231012,145300,13395510000,87500,87500,87500,87400,589
20231012,145200,13343978400,87500,87500,87500,87400,277
20231012,145100,13319750200,87500,87500,87500,87400,433
20231012,145000,13281879900,87500,87500,87500,87400,257
20231012,144900,13259398300,87500,87500,87500,87400,690
20231012,144800,13199067600,87500,87500,87500,87400,178
20231012,144700,13183496800,87500,87400,87500,87400,566
20231012,144600,13134007600,87400,87500,87500,87400,332
20231012,144500,13104962900,87400,87500,87500,87400,237
20231012,144400,13084230400,87500,87400,87500,87400,406
20231012,144300,13048737900,87400,87300,87500,87300,916
20231012,144200,12968662800,87400,87400,87400,87300,206
20231012,144100,12950661900,87400,87600,87600,87300,1304
20231012,144000,12836588700,87600,87600,87600,87500,369
20231012,143900,12804285500,87600,87500,87600,87400,871
20231012,143800,12728070200,87600,87600,87600,87400,645
20231012,143700,12671625600,87600,87500,87600,87400,1414
20231012,143600,12547929100,87500,87400,87500,87400,285
20231012,143500,12523002500,87500,87500,87500,87400,209
20231012,143400,12504718800,87500,87500,87500,87400,212
20231012,143300,12486171500,87500,87500,87500,87400,222
20231012,143200,12466750000,87500,87600,87600,87400,1735
20231012,143100,12314913500,87600,87600,87600,87500,175
20231012,143000,12299586100,87600,87500,87600,87400,858
20231012,142900,12224503300,87400,87400,87500,87400,456
20231012,142800,12184606500,87500,87500,87500,87400,295
20231012,142700,12158799100,87500,87500,87500,87400,818
20231012,142600,12087280700,87500,87500,87500,87400,233
20231012,142500,12066897800,87500,87500,87500,87400,269
20231012,142400,12043369400,87500,87400,87500,87300,527
20231012,142300,11997293500,87400,87300,87500,87300,1165
20231012,142200,11895472500,87400,87400,87400,87300,331
20231012,142100,11866545000,87400,87400,87400,87300,112
20231012,142000,11856759900,87400,87400,87400,87300,259
20231012,141900,11834124800,87400,87400,87500,87300,303
20231012,141800,11807645300,87400,87400,87500,87300,2355
20231012,141700,11601982500,87400,87400,87500,87300,911
20231012,141600,11522364200,87400,87400,87400,87300,295
20231012,141500,11496600900,87400,87300,87400,87300,981
20231012,141400,11410863500,87400,87400,87400,87300,224
20231012,141300,11391289200,87400,87400,87400,87300,303
20231012,141200,11364812200,87400,87300,87400,87300,403
20231012,141100,11329620600,87400,87300,87400,87200,535
20231012,141000,11282892900,87200,87400,87400,87200,832
20231012,140900,11210240300,87400,87400,87400,87300,388
20231012,140800,11176340200,87400,87400,87500,87300,176
20231012,140700,11160959200,87500,87500,87500,87300,403
20231012,140600,11125719400,87500,87200,87500,87200,362
20231012,140500,11094097300,87200,87400,87500,87200,2223
20231012,140400,10899842500,87400,87300,87400,87200,167
20231012,140300,10885258600,87300,87300,87300,87200,288
20231012,140200,10860117900,87200,87300,87300,87200,677
20231012,140100,10801027800,87300,87300,87300,87200,343
20231012,140000,10771090200,87300,87300,87300,87200,156
20231012,135900,10757474800,87200,87500,87500,87200,1579
20231012,135800,10619509200,87500,87500,87500,87400,416
20231012,135700,10583110900,87500,87500,87500,87400,329
20231012,135600,10554327000,87500,87400,87500,87400,234
20231012,135500,10533858100,87500,87500,87500,87400,80
20231012,135400,10526859400,87500,87500,87500,87400,387
20231012,135300,10492998700,87500,87400,87500,87400,124
20231012,135200,10482150800,87500,87500,87500,87400,194
20231012,135100,10465178000,87500,87500,87500,87400,287
20231012,135000,10440067800,87500,87500,87500,87400,167
20231012,134900,10425456800,87500,87500,87500,87400,69
20231012,134800,10419420700,87500,87500,87600,87400,1495
20231012,134700,10288594700,87500,87500,87500,87400,276
20231012,134600,10264446000,87500,87400,87500,87400,182
20231012,134500,10248522800,87500,87500,87500,87400,114
20231012,134400,10238550100,87500,87500,87500,87400,389
20231012,134300,10204514900,87500,87400,87500,87400,178
20231012,134200,10188941900,87500,87500,87600,87400,1598
20231012,134100,10049094800,87500,87500,87500,87400,291
20231012,134000,10023635500,87500,87500,87500,87400,231
20231012,133900,10003425200,87500,87500,87500,87400,231
20231012,133800,9983228700,87500,87500,87500,87400,676
20231012,133700,9924124200,87400,87500,87500,87400,310
20231012,133600,9897002300,87500,87500,87500,87400,337
20231012,133500,9867515700,87500,87500,87500,87400,647
20231012,133400,9810941200,87500,87500,87500,87400,319
20231012,133300,9783034800,87400,87300,87500,87300,413
20231012,133200,9746928900,87400,87500,87500,87300,857
20231012,133100,9672034700,87400,87300,87500,87300,766
20231012,133000,9605052100,87300,87400,87500,87300,456
20231012,132900,9565197000,87400,87400,87500,87300,1539
20231012,132800,9430676900,87400,87400,87400,87300,235
20231012,132700,9410138800,87400,87400,87400,87300,657
20231012,132600,9352719100,87300,87400,87400,87300,189
20231012,132500,9336203500,87400,87300,87400,87300,350
20231012,132400,9305615700,87400,87400,87400,87300,172
20231012,132300,9290584500,87400,87400,87500,87300,340
20231012,132200,9260869800,87500,87500,87500,87300,73
20231012,132100,9254487700,87500,87400,87500,87300,409
20231012,132000,9218746800,87400,87400,87400,87300,233
20231012,131900,9198389800,87400,87400,87500,87300,1018
20231012,131800,9109480400,87500,87500,87500,87300,279
20231012,131700,9085082200,87500,87400,87500,87300,714
20231012,131600,9022707900,87400,87200,87400,87200,687
20231012,131500,8962715500,87300,87300,87300,87200,236
20231012,131400,8942114300,87300,87300,87300,87200,335
20231012,131300,8912882400,87300,87300,87300,87200,218
20231012,131200,8893852200,87300,87300,87300,87200,171
20231012,131100,8878927100,87300,87200,87300,87200,251
20231012,131000,8857016200,87300,87200,87300,87200,375
20231012,130900,8824280300,87200,87200,87300,87200,13
20231012,130800,8823146500,87200,87200,87300,87200,265
20231012,130700,8800015500,87200,87200,87300,87200,16
20231012,130600,8798620000,87200,87200,87300,87200,212
20231012,130500,8780113100,87200,87300,87400,87200,1107
20231012,130400,8683448100,87300,87400,87500,87300,170
20231012,130300,8668582000,87300,87400,87500,87300,1686
20231012,130200,8521207800,87300,87400,87400,87300,137
20231012,130100,8509234300,87400,87300,87400,87300,119
20231012,130000,8498836100,87300,87300,87500,87300,576
20231012,125900,8448502900,87300,87300,87500,87300,278
20231012,125800,8424202000,87400,87400,87400,87300,320
20231012,125700,8396238900,87300,87300,87400,87300,127
20231012,125600,8385145200,87300,87300,87400,87300,198
20231012,125500,8367851000,87300,87200,87400,87200,160
20231012,125400,8353871700,87300,87400,87400,87200,136
20231012,125300,8341988300,87400,87200,87400,87200,803
20231012,125200,8271869800,87300,87300,87300,87200,187
20231012,125100,8255545800,87200,87200,87300,87200,170
20231012,125000,8240707000,87300,87300,87300,87200,46
20231012,124900,8236693900,87300,87200,87300,87200,297
20231012,124800,8210766900,87200,87200,87300,87200,123
20231012,124700,8200031700,87200,87200,87300,87200,166
20231012,124600,8185540600,87200,87200,87300,87200,239
20231012,124500,8164678000,87300,87200,87400,87200,499
20231012,124400,8121104800,87200,87400,87400,87200,12
20231012,124300,8120058200,87400,87200,87400,87200,180
20231012,124200,8104330800,87300,87200,87300,87200,255
20231012,124100,8082070200,87300,87200,87400,87200,309
20231012,124000,8055088900,87400,87300,87400,87200,55
20231012,123900,8050283500,87300,87300,87400,87200,459
20231012,123800,8010214100,87200,87200,87300,87200,501
20231012,123700,7966522400,87200,87100,87300,87100,86
20231012,123600,7959022800,87300,87200,87300,87100,922
20231012,123500,7878606600,87100,87100,87200,87100,148
20231012,123400,7865704500,87200,87200,87200,87100,236
20231012,123300,7845127400,87100,87100,87200,87000,950
20231012,123200,7762374600,87100,87000,87100,87000,526
20231012,123100,7716573800,87000,87000,87100,87000,102
20231012,123000,7707699500,87000,87000,87100,87000,142
20231012,122900,7695335700,87000,87000,87100,87000,225
20231012,122800,7675744200,87000,87000,87100,87000,144
20231012,122700,7663205100,87000,87000,87000,87000,40
20231012,122600,7659725100,87000,87000,87100,87000,199
20231012,122500,7642401700,87000,87200,87200,87000,1440
20231012,122400,7516952700,87200,87200,87300,87100,666
20231012,122300,7458878800,87200,87200,87200,87100,419
20231012,122200,7422349200,87200,87100,87200,87100,308
20231012,122100,7395495200,87100,87100,87300,87100,71
20231012,122000,7389302500,87200,87100,87300,87100,167
20231012,121900,7374733600,87300,87300,87300,87100,689
20231012,121800,7314642200,87200,87200,87300,87200,242
20231012,121700,7293526200,87100,87200,87200,87100,145
20231012,121600,7280884700,87100,87200,87200,87100,430
20231012,121500,7243389800,87200,87100,87200,87100,143
20231012,121400,7230921400,87200,87100,87200,87100,111
20231012,121300,7221244700,87200,87100,87200,87100,226
20231012,121200,7201538000,87100,87100,87200,87100,289
20231012,121100,7176342600,87100,87100,87200,87100,188
20231012,121000,7159950200,87100,87200,87200,87100,38
20231012,120900,7156638700,87200,87100,87200,87100,202
20231012,120800,7139026100,87100,87100,87200,87100,167
20231012,120700,7124465100,87100,87200,87200,87100,290
20231012,120600,7099183800,87100,87100,87200,87100,144
20231012,120500,7086629300,87100,87100,87200,87100,196
20231012,120400,7069540100,87100,87100,87100,87100,102
20231012,120300,7060655900,87100,87100,87200,87100,228
20231012,120200,7040782000,87200,87100,87200,87100,144
20231012,120100,7028233000,87100,87200,87200,87100,684
20231012,120000,6968603200,87200,87300,87300,87200,119
20231012,115900,6958225400,87200,87200,87300,87200,410
20231012,115800,6922450600,87200,87200,87300,87100,206
20231012,115700,6904493200,87100,87200,87200,87100,174
20231012,115600,6889326400,87100,87100,87200,87100,154
20231012,115500,6875904400,87100,87200,87200,87100,444
20231012,115400,6837227800,87200,87200,87200,87100,321
20231012,115300,6809247900,87300,87100,87300,87000,1157
20231012,115200,6708422300,87000,86900,87100,86900,1388
20231012,115100,6587654500,86900,86900,87000,86900,111
20231012,115000,6577999500,86900,87000,87000,86800,128
20231012,114900,6566879000,87000,87000,87100,86800,2386
20231012,114800,6359405700,87000,87100,87200,87000,1931
20231012,114700,6191219700,87200,87100,87200,87100,192
20231012,114600,6174487100,87100,87100,87200,87100,321
20231012,114500,6146503700,87100,87100,87200,87100,69
20231012,114400,6140493400,87100,87200,87200,87100,288
20231012,114300,6115391700,87200,87100,87200,87100,323
20231012,114200,6087240900,87100,87200,87200,87100,132
20231012,114100,6075730900,87100,87200,87300,87100,751
20231012,114000,6010240900,87200,87300,87400,87200,239
20231012,113900,5989379500,87200,87300,87300,87200,105
20231012,113800,5980214300,87300,87200,87300,87200,414
20231012,113700,5944076300,87200,87200,87300,87200,258
20231012,113600,5921569200,87400,87400,87400,87200,1544
20231012,113500,5786785900,87400,87400,87400,87300,123
20231012,113400,5776040300,87400,87200,87400,87200,1427
20231012,113300,5651440700,87300,87200,87300,87200,373
20231012,113200,5618884100,87300,87300,87300,87200,120
20231012,113100,5608408500,87200,87300,87300,87200,321
20231012,113000,5580386500,87200,87200,87300,87200,194
20231012,112900,5563457700,87200,87200,87300,87200,189
20231012,112800,5546961800,87200,87200,87300,87200,147
20231012,112700,5534134300,87200,87300,87300,87200,288
20231012,112600,5508998300,87200,87200,87300,87200,203
20231012,112500,5491283400,87200,87300,87300,87200,391
20231012,112400,5457173300,87200,87300,87300,87200,156
20231012,112300,5443560800,87300,87200,87300,87200,294
20231012,112200,5417901200,87300,87200,87300,87200,19
20231012,112100,5416243900,87200,87200,87300,87000,276
20231012,112000,5392155500,87200,87300,87300,87000,846
20231012,111900,5318393000,87200,87200,87300,87200,663
20231012,111800,5260571200,87300,87200,87300,87200,66
20231012,111700,5254814700,87300,87300,87300,87200,269
20231012,111600,5231331700,87300,87200,87300,87200,64
20231012,111500,5225750500,87200,87200,87200,87000,314
20231012,111400,5198370000,87000,87300,87300,87000,830
20231012,111300,5126012000,87200,87300,87300,87200,468
20231012,111200,5085189400,87300,87200,87300,87200,216
20231012,111100,5066335400,87200,87200,87300,87200,28
20231012,111000,5063893200,87300,87200,87300,87200,370
20231012,110900,5031607100,87200,87200,87300,87200,84
20231012,110800,5024280400,87200,87300,87300,87200,245
20231012,110700,5002901900,87200,87200,87300,87200,236
20231012,110600,4982311000,87300,87300,87300,87200,471
20231012,110500,4941205600,87300,87000,87300,87000,936
20231012,110400,4859644500,87000,87000,87100,87000,137
20231012,110300,4847712600,87100,87000,87100,87000,121
20231012,110200,4837174200,87100,87200,87200,87000,587
20231012,110100,4786021100,87100,87200,87200,87100,122
20231012,110000,4775394000,87200,87100,87200,87100,327
20231012,105900,4746889600,87100,87200,87300,87100,341
20231012,105800,4717162400,87200,87000,87300,87000,1109
20231012,105700,4620496700,87000,87000,87100,87000,139
20231012,105600,4608393300,87000,87100,87100,87000,135
20231012,105500,4596636600,87000,87000,87000,87000,42
20231012,105400,4592982600,87100,87100,87100,87000,258
20231012,105300,4570513500,87000,87100,87200,87000,383
20231012,105200,4537138000,87100,87200,87200,87100,86
20231012,105100,4529643100,87100,87100,87200,87100,214
20231012,105000,4510990700,87200,87200,87200,87100,101
20231012,104900,4502185000,87100,87100,87200,87100,162
20231012,104800,4488064700,87200,87100,87200,87100,262
20231012,104700,4465242400,87200,87000,87200,87000,680
20231012,104600,4406016200,87000,87000,87100,87000,50
20231012,104500,4401665900,87000,87000,87100,87000,185
20231012,104400,4385554900,87000,87000,87100,87000,107
20231012,104300,4376238500,87100,87000,87100,86900,51
20231012,104200,4371800400,87100,87100,87100,86900,640
20231012,104100,4316095500,87100,87100,87300,87100,1685
20231012,104000,4169187400,87100,87100,87200,87100,36
20231012,103900,4166048700,87100,87200,87200,87100,175
20231012,103800,4150792900,87100,87100,87200,87100,130
20231012,103700,4139459800,87200,87100,87200,87100,211
20231012,103600,4121062300,87200,87100,87200,87100,32
20231012,103500,4118274800,87200,87200,87200,87100,99
20231012,103400,4109648800,87200,87100,87200,87000,457
20231012,103300,4069843100,87200,87100,87200,87000,368
20231012,103200,4037781600,87100,87100,87100,87000,162
20231012,103100,4023672600,87200,87000,87200,87000,141
20231012,103000,4011391200,87000,87000,87100,87000,505
20231012,102900,3967437500,86900,86900,87000,86900,56
20231012,102800,3962570700,86900,86900,87000,86900,234
20231012,102700,3942219500,87000,87000,87000,86900,142
20231012,102600,3929868000,86900,86900,87000,86900,208
20231012,102500,3911782300,86900,86900,87000,86900,45
20231012,102400,3907870900,86900,86900,87000,86900,191
20231012,102300,3891255800,86900,87000,87000,86900,535
20231012,102200,3844711300,87000,87100,87100,87000,172
20231012,102100,3829732500,87100,87000,87100,87000,129
20231012,102000,3818497600,87000,87100,87200,87000,567
20231012,101900,3769107400,87200,87100,87200,87100,63
20231012,101800,3763616600,87200,87300,87300,87100,397
20231012,101700,3728980400,87300,87200,87300,87100,809
20231012,101600,3658433200,87200,87200,87300,87200,107
20231012,101500,3649095200,87200,87300,87300,87200,189
20231012,101400,3632613500,87200,87200,87300,87100,818
20231012,101300,3561276400,87200,87100,87200,87100,123
20231012,101200,3550552000,87200,87100,87200,87100,32
20231012,101100,3547762900,87200,87200,87200,87100,1025
20231012,101000,3458383200,87200,87200,87300,87200,847
20231012,100900,3384517400,87200,87200,87200,87100,207
20231012,100800,3366469300,87200,87100,87300,87000,2363
20231012,100700,3160510500,87100,87100,87200,87100,284
20231012,100600,3135758300,87200,87100,87200,87100,49
20231012,100500,3131486700,87200,87200,87200,87100,337
20231012,100400,3102109700,87200,87200,87200,87100,123
20231012,100300,3091385300,87200,87100,87200,87100,150
20231012,100200,3078306800,87200,87200,87200,87100,88
20231012,100100,3070636100,87200,87000,87200,87000,215
20231012,100000,3051894600,87000,87200,87200,87000,184
20231012,095900,3035868700,87100,87200,87200,87100,625
20231012,095800,2981415000,87200,87100,87200,87100,132
20231012,095700,2969906700,87100,87100,87100,87000,245
20231012,095600,2948568400,87100,87100,87100,87000,61
20231012,095500,2943256600,87100,87100,87200,87100,487
20231012,095400,2900838100,87000,87100,87200,87000,633
20231012,095300,2845743400,87200,87000,87200,87000,461
20231012,095200,2805585200,87100,87100,87100,87100,53
20231012,095100,2800968900,87000,87200,87200,87000,510
20231012,095000,2756547700,87200,87200,87200,87100,265
20231012,094900,2733443000,87200,87000,87200,87000,190
20231012,094800,2716890400,87000,87000,87000,86900,403
20231012,094700,2681830600,86900,87000,87000,86900,28
20231012,094600,2679397100,87000,87000,87000,86900,124
20231012,094500,2668610300,87000,86800,87000,86800,1894
20231012,094400,2504137900,86800,86700,86800,86700,234
20231012,094300,2483832000,86800,86800,86800,86700,130
20231012,094200,2472552400,86700,86900,86900,86700,502
20231012,094100,2428970200,86800,86900,86900,86800,133
20231012,094000,2417425400,86900,86700,86900,86700,39
20231012,093900,2414040600,86800,86800,86800,86700,77
20231012,093800,2407358200,86800,86800,86900,86700,375
20231012,093700,2374810300,86800,86900,86900,86700,53
20231012,093600,2370214400,86700,86500,86900,86500,4036
20231012,093500,2020896000,86400,86400,86500,86400,480
20231012,093400,1979406200,86400,86400,86500,86400,305
20231012,093300,1953053300,86500,86500,86500,86400,159
20231012,093200,1939304800,86400,86400,86500,86400,62
20231012,093100,1933943100,86500,86600,86600,86500,440
20231012,093000,1895882000,86500,86600,86600,86500,60
20231012,092900,1890690500,86600,86600,86600,86500,58
20231012,092800,1885669000,86600,86700,86800,86600,718
20231012,092700,1823456900,86800,86500,86800,86400,1235
20231012,092600,1716537600,86500,86500,86500,86400,76
20231012,092500,1709964800,86500,86500,86500,86400,89
20231012,092400,1702270300,86500,86400,86500,86200,2438
20231012,092300,1491660600,86400,86700,86700,86400,1183
20231012,092200,1389286400,86600,86800,86800,86600,454
20231012,092100,1349927700,86800,86700,86800,86700,222
20231012,092000,1330670600,86700,86700,86800,86700,177
20231012,091900,1315323100,86800,86900,86900,86800,219
20231012,091800,1296309900,86900,86800,86900,86700,441
20231012,091700,1258029400,86700,86800,86800,86700,761
20231012,091600,1192043500,86800,86800,86800,86600,1149
20231012,091500,1092414300,86800,86700,86800,86700,76
20231012,091400,1085818700,86700,86700,86700,86700,996
20231012,091300,999465500,86700,86700,86800,86700,58
20231012,091200,994435900,86700,86900,86900,86700,1631
20231012,091100,852970800,86800,86900,86900,86800,23
20231012,091000,850973400,86900,86900,86900,86800,32
20231012,090900,848193800,86900,86900,87000,86800,1208
20231012,090800,743278600,87000,87000,87000,86900,29
20231012,090700,740755800,87000,87000,87000,86900,226
20231012,090600,721109000,87000,87100,87100,87000,651
20231012,090500,664471800,87000,87100,87100,87000,19
20231012,090400,662817000,87100,87100,87100,86900,464
20231012,090300,622456700,87100,86800,87200,86800,416
20231012,090200,586261100,86800,86600,86800,86600,662
20231012,090100,528902700,86600,86400,86700,86300,1386
20231012,090000,409145700,86500,87500,87500,86500,4695