KissMeData/000120/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,183000,3626923800,75900,75900,75900,75900,1252
20231103,182900,3626923800,75900,75900,75900,75900,0
20231103,182800,3626923800,75900,75900,75900,75900,0
20231103,182700,3626923800,75900,75900,75900,75900,0
20231103,182600,3626923800,75900,75900,75900,75900,0
20231103,182500,3626923800,75900,75900,75900,75900,0
20231103,182400,3626923800,75900,75900,75900,75900,0
20231103,182300,3626923800,75900,75900,75900,75900,0
20231103,182200,3626923800,75900,75900,75900,75900,0
20231103,182100,3626923800,75900,75900,75900,75900,0
20231103,182000,3626923800,75900,75900,75900,75900,0
20231103,181900,3626923800,75900,75900,75900,75900,0
20231103,181800,3626923800,75900,75900,75900,75900,0
20231103,181700,3626923800,75900,75900,75900,75900,0
20231103,181600,3626923800,75900,75900,75900,75900,0
20231103,181500,3626923800,75900,75900,75900,75900,0
20231103,181400,3626923800,75900,75900,75900,75900,0
20231103,181300,3626923800,75900,75900,75900,75900,0
20231103,181200,3626923800,75900,75900,75900,75900,0
20231103,181100,3626923800,75900,75900,75900,75900,0
20231103,181000,3626923800,75900,75900,75900,75900,0
20231103,180900,3626923800,75900,75900,75900,75900,0
20231103,180800,3626923800,75900,75900,75900,75900,0
20231103,180700,3626923800,75900,75900,75900,75900,0
20231103,180600,3626923800,75900,75900,75900,75900,0
20231103,180500,3626923800,75900,75900,75900,75900,0
20231103,180400,3626923800,75900,75900,75900,75900,0
20231103,180300,3626923800,75900,75900,75900,75900,0
20231103,180200,3626923800,75900,75900,75900,75900,0
20231103,180100,3626923800,75900,75900,75900,75900,0
20231103,180000,3626923800,75900,75900,75900,75900,1252
20231103,175900,3626923800,75900,75900,75900,75900,0
20231103,175800,3626923800,75900,75900,75900,75900,0
20231103,175700,3626923800,75900,75900,75900,75900,0
20231103,175600,3626923800,75900,75900,75900,75900,0
20231103,175500,3626923800,75900,75900,75900,75900,0
20231103,175400,3626923800,75900,75900,75900,75900,0
20231103,175300,3626923800,75900,75900,75900,75900,0
20231103,175200,3626923800,75900,75900,75900,75900,0
20231103,175100,3626923800,75900,75900,75900,75900,0
20231103,175000,3626923800,75900,75900,75900,75900,0
20231103,174900,3626923800,75900,75900,75900,75900,0
20231103,174800,3626923800,75900,75900,75900,75900,0
20231103,174700,3626923800,75900,75900,75900,75900,0
20231103,174600,3626923800,75900,75900,75900,75900,0
20231103,174500,3626923800,75900,75900,75900,75900,0
20231103,174400,3626923800,75900,75900,75900,75900,0
20231103,174300,3626923800,75900,75900,75900,75900,0
20231103,174200,3626923800,75900,75900,75900,75900,0
20231103,174100,3626923800,75900,75900,75900,75900,0
20231103,174000,3626923800,75900,75900,75900,75900,0
20231103,173900,3626923800,75900,75900,75900,75900,0
20231103,173800,3626923800,75900,75900,75900,75900,0
20231103,173700,3626923800,75900,75900,75900,75900,0
20231103,173600,3626923800,75900,75900,75900,75900,0
20231103,173500,3626923800,75900,75900,75900,75900,0
20231103,173400,3626923800,75900,75900,75900,75900,0
20231103,173300,3626923800,75900,75900,75900,75900,0
20231103,173200,3626923800,75900,75900,75900,75900,0
20231103,173100,3626923800,75900,75900,75900,75900,0
20231103,173000,3626923800,75900,75900,75900,75900,1252
20231103,172900,3626923800,75900,75900,75900,75900,0
20231103,172800,3626923800,75900,75900,75900,75900,0
20231103,172700,3626923800,75900,75900,75900,75900,0
20231103,172600,3626923800,75900,75900,75900,75900,0
20231103,172500,3626923800,75900,75900,75900,75900,0
20231103,172400,3626923800,75900,75900,75900,75900,0
20231103,172300,3626923800,75900,75900,75900,75900,0
20231103,172200,3626923800,75900,75900,75900,75900,0
20231103,172100,3626923800,75900,75900,75900,75900,0
20231103,172000,3626923800,75900,75900,75900,75900,0
20231103,171900,3626923800,75900,75900,75900,75900,0
20231103,171800,3626923800,75900,75900,75900,75900,0
20231103,171700,3626923800,75900,75900,75900,75900,0
20231103,171600,3626923800,75900,75900,75900,75900,0
20231103,171500,3626923800,75900,75900,75900,75900,0
20231103,171400,3626923800,75900,75900,75900,75900,0
20231103,171300,3626923800,75900,75900,75900,75900,0
20231103,171200,3626923800,75900,75900,75900,75900,0
20231103,171100,3626923800,75900,75900,75900,75900,0
20231103,171000,3626923800,75900,75900,75900,75900,0
20231103,170900,3626923800,75900,75900,75900,75900,0
20231103,170800,3626923800,75900,75900,75900,75900,0
20231103,170700,3626923800,75900,75900,75900,75900,0
20231103,170600,3626923800,75900,75900,75900,75900,0
20231103,170500,3626923800,75900,75900,75900,75900,0
20231103,170400,3626923800,75900,75900,75900,75900,0
20231103,170300,3626923800,75900,75900,75900,75900,0
20231103,170200,3626923800,75900,75900,75900,75900,0
20231103,170100,3626923800,75900,75900,75900,75900,0
20231103,170000,3626923800,75900,75900,75900,75900,1252
20231103,165900,3626923800,75900,75900,75900,75900,0
20231103,165800,3626923800,75900,75900,75900,75900,0
20231103,165700,3626923800,75900,75900,75900,75900,0
20231103,165600,3626923800,75900,75900,75900,75900,0
20231103,165500,3626923800,75900,75900,75900,75900,0
20231103,165400,3626923800,75900,75900,75900,75900,0
20231103,165300,3626923800,75900,75900,75900,75900,0
20231103,165200,3626923800,75900,75900,75900,75900,0
20231103,165100,3626923800,75900,75900,75900,75900,0
20231103,165000,3626923800,75900,75900,75900,75900,0
20231103,164900,3626923800,75900,75900,75900,75900,0
20231103,164800,3626923800,75900,75900,75900,75900,0
20231103,164700,3626923800,75900,75900,75900,75900,0
20231103,164600,3626923800,75900,75900,75900,75900,0
20231103,164500,3626923800,75900,75900,75900,75900,0
20231103,164400,3626923800,75900,75900,75900,75900,0
20231103,164300,3626923800,75900,75900,75900,75900,0
20231103,164200,3626923800,75900,75900,75900,75900,0
20231103,164100,3626923800,75900,75900,75900,75900,0
20231103,164000,3626923800,75900,75900,75900,75900,0
20231103,163900,3626923800,75900,75900,75900,75900,0
20231103,163800,3626923800,75900,75900,75900,75900,0
20231103,163700,3626923800,75900,75900,75900,75900,0
20231103,163600,3626923800,75900,75900,75900,75900,0
20231103,163500,3626923800,75900,75900,75900,75900,0
20231103,163400,3626923800,75900,75900,75900,75900,0
20231103,163300,3626923800,75900,75900,75900,75900,0
20231103,163200,3626923800,75900,75900,75900,75900,0
20231103,163100,3626923800,75900,75900,75900,75900,0
20231103,163000,3626923800,75900,75900,75900,75900,1252
20231103,162900,3626923800,75900,75900,75900,75900,0
20231103,162800,3626923800,75900,75900,75900,75900,0
20231103,162700,3626923800,75900,75900,75900,75900,0
20231103,162600,3626923800,75900,75900,75900,75900,0
20231103,162500,3626923800,75900,75900,75900,75900,0
20231103,162400,3626923800,75900,75900,75900,75900,0
20231103,162300,3626923800,75900,75900,75900,75900,0
20231103,162200,3626923800,75900,75900,75900,75900,0
20231103,162100,3626923800,75900,75900,75900,75900,0
20231103,162000,3626923800,75900,75900,75900,75900,0
20231103,161900,3626923800,75900,75900,75900,75900,0
20231103,161800,3626923800,75900,75900,75900,75900,0
20231103,161700,3626923800,75900,75900,75900,75900,0
20231103,161600,3626923800,75900,75900,75900,75900,0
20231103,161500,3626923800,75900,75900,75900,75900,0
20231103,161400,3626923800,75900,75900,75900,75900,0
20231103,161300,3626923800,75900,75900,75900,75900,0
20231103,161200,3626923800,75900,75900,75900,75900,0
20231103,161100,3626923800,75900,75900,75900,75900,0
20231103,161000,3626923800,75900,75900,75900,75900,0
20231103,160900,3626923800,75900,75900,75900,75900,0
20231103,160800,3626923800,75900,75900,75900,75900,0
20231103,160700,3626923800,75900,75900,75900,75900,0
20231103,160600,3626923800,75900,75900,75900,75900,0
20231103,160500,3626923800,75900,75900,75900,75900,0
20231103,160400,3626923800,75900,75900,75900,75900,0
20231103,160300,3626923800,75900,75900,75900,75900,0
20231103,160200,3626923800,75900,75900,75900,75900,0
20231103,160100,3626923800,75900,75900,75900,75900,0
20231103,160000,3626923800,75900,75900,75900,75900,1252
20231103,155900,3626923800,75900,75900,75900,75900,0
20231103,155800,3626923800,75900,75900,75900,75900,0
20231103,155700,3626923800,75900,75900,75900,75900,0
20231103,155600,3626923800,75900,75900,75900,75900,0
20231103,155500,3626923800,75900,75900,75900,75900,0
20231103,155400,3626923800,75900,75900,75900,75900,0
20231103,155300,3626923800,75900,75900,75900,75900,0
20231103,155200,3626923800,75900,75900,75900,75900,0
20231103,155100,3626923800,75900,75900,75900,75900,0
20231103,155000,3626923800,75900,75900,75900,75900,0
20231103,154900,3626923800,75900,75900,75900,75900,0
20231103,154800,3626923800,75900,75900,75900,75900,0
20231103,154700,3626923800,75900,75900,75900,75900,0
20231103,154600,3626923800,75900,75900,75900,75900,0
20231103,154500,3626923800,75900,75900,75900,75900,0
20231103,154400,3626923800,75900,75900,75900,75900,0
20231103,154300,3626923800,75900,75900,75900,75900,0
20231103,154200,3626923800,75900,75900,75900,75900,0
20231103,154100,3626923800,75900,75900,75900,75900,0
20231103,154000,3626923800,75900,75900,75900,75900,0
20231103,153900,3626923800,75900,75900,75900,75900,0
20231103,153800,3626923800,75900,75900,75900,75900,0
20231103,153700,3626923800,75900,75900,75900,75900,0
20231103,153600,3626923800,75900,75900,75900,75900,0
20231103,153500,3626923800,75900,75900,75900,75900,0
20231103,153400,3626923800,75900,75900,75900,75900,0
20231103,153300,3626923800,75900,75900,75900,75900,0
20231103,153200,3626923800,75900,75900,75900,75900,0
20231103,153100,3626923800,75900,75900,75900,75900,0
20231103,153000,3626923800,75900,75900,75900,75900,2504
20231103,152900,3531897000,76000,76000,76000,76000,0
20231103,152800,3531897000,76000,76000,76000,76000,0
20231103,152700,3531897000,76000,76000,76000,76000,0
20231103,152600,3531897000,76000,76000,76000,76000,0
20231103,152500,3531897000,76000,76000,76000,76000,0
20231103,152400,3531897000,76000,76000,76000,76000,0
20231103,152300,3531897000,76000,76000,76000,76000,0
20231103,152200,3531897000,76000,76000,76000,76000,0
20231103,152100,3531897000,76000,76000,76000,76000,0
20231103,152000,3531897000,76000,76000,76000,76000,0
20231103,151900,3531897000,76000,76000,76000,75900,162
20231103,151800,3519588700,76000,75900,76000,75900,89
20231103,151700,3512826900,76000,76000,76000,75900,150
20231103,151600,3501435400,76000,76000,76000,75900,179
20231103,151500,3487836800,75900,76000,76000,75900,99
20231103,151400,3480316900,75900,76000,76000,75900,144
20231103,151300,3469381600,75900,76000,76000,75900,137
20231103,151200,3458973100,76000,76000,76000,75900,73
20231103,151100,3453425400,76000,76000,76000,75900,57
20231103,151000,3449093800,76000,75900,76000,75900,58
20231103,150900,3444687400,76000,76000,76000,76000,21
20231103,150800,3443091400,76000,75900,76000,75900,75
20231103,150700,3437393100,76000,75900,76000,75900,56
20231103,150600,3433138200,76000,75900,76000,75900,52
20231103,150500,3429187800,75900,75900,76000,75900,38
20231103,150400,3426302000,75800,75800,75900,75800,142
20231103,150300,3415527100,75900,75900,75900,75800,83
20231103,150200,3409232700,75900,75900,75900,75800,27
20231103,150100,3407184400,75800,75800,75900,75800,162
20231103,150000,3394889800,75900,75800,75900,75800,28
20231103,145900,3392766700,75900,75900,75900,75800,43
20231103,145800,3389505700,75900,75900,75900,75800,10
20231103,145700,3388746900,75900,75800,75900,75800,33
20231103,145600,3386245200,75900,75900,75900,75800,22
20231103,145500,3384577200,75900,76000,76000,75800,70
20231103,145400,3379264300,75900,75900,76000,75900,28
20231103,145300,3377138800,76000,75900,76000,75900,41
20231103,145200,3374026800,75900,75900,75900,75800,19
20231103,145100,3372585500,75900,75900,75900,75800,20
20231103,145000,3371069000,75800,75800,75800,75800,32
20231103,144900,3368643400,75800,75700,75900,75700,162
20231103,144800,3356376300,75700,75900,76000,75700,1001
20231103,144700,3280417300,75900,76000,76000,75900,22
20231103,144600,3278747000,76000,76000,76000,75900,51
20231103,144500,3274871500,76000,75900,76000,75900,45
20231103,144400,3271453200,76000,76000,76000,75900,25
20231103,144300,3269553700,76000,76000,76000,75900,24
20231103,144200,3267730200,75900,76000,76000,75900,61
20231103,144100,3263097900,75900,76100,76100,75900,44
20231103,144000,3259753800,76000,76000,76000,76000,121
20231103,143900,3250557800,76000,76000,76100,76000,83
20231103,143800,3244249400,76000,76100,76100,76000,65
20231103,143700,3239309000,76000,76000,76000,76000,36
20231103,143600,3236573000,76000,76000,76100,76000,83
20231103,143500,3230264600,76000,76100,76100,76000,29
20231103,143400,3228060300,76000,76000,76100,76000,19
20231103,143300,3226616100,76000,75900,76100,75900,299
20231103,143200,3203893300,75900,76000,76000,75900,62
20231103,143100,3199183000,75900,76000,76000,75900,31
20231103,143000,3196828900,75900,75900,76000,75900,76
20231103,142900,3191055700,75900,76000,76000,75900,25
20231103,142800,3189158000,75900,75900,76000,75900,31
20231103,142700,3186804600,76000,75900,76000,75900,95
20231103,142600,3179590000,76000,75900,76000,75900,67
20231103,142500,3174504100,76000,75900,76000,75900,62
20231103,142400,3169794400,75900,75900,76000,75900,23
20231103,142300,3168048500,75900,76000,76000,75900,33
20231103,142200,3165541600,76000,76000,76000,75900,62
20231103,142100,3160829900,75900,75900,76000,75900,51
20231103,142000,3156956500,75900,76000,76000,75900,28
20231103,141900,3154830100,75900,75900,76000,75900,29
20231103,141800,3152628000,75900,76000,76000,75900,17
20231103,141700,3151336700,75900,76000,76000,75900,25
20231103,141600,3149439000,75900,75900,76000,75900,32
20231103,141500,3147010000,75900,76000,76000,75900,23
20231103,141400,3145263200,75900,76000,76000,75900,35
20231103,141300,3142605600,75900,76000,76000,75900,37
20231103,141200,3139797100,75900,75900,76000,75900,32
20231103,141100,3137368100,75900,75900,76000,75900,7
20231103,141000,3136836500,75900,75900,75900,75900,27
20231103,140900,3134787200,75900,75900,76000,75900,17
20231103,140800,3133496700,75900,75900,76000,75900,9
20231103,140700,3132813400,75900,75900,76000,75900,22
20231103,140600,3131143400,75900,75900,76000,75900,7
20231103,140500,3130611800,75900,75900,76000,75900,28
20231103,140400,3128486400,75900,75900,75900,75900,18
20231103,140300,3127120200,75900,75900,76000,75900,6
20231103,140200,3126664600,75900,75800,75900,75800,33
20231103,140100,3124160100,75800,75800,75900,75800,73
20231103,140000,3118621300,75800,75800,75900,75800,43
20231103,135900,3115360800,75800,75900,76000,75700,160
20231103,135800,3103233700,75900,76000,76000,75700,616
20231103,135700,3056510100,76000,76000,76100,76000,43
20231103,135600,3053241800,76000,75900,76100,75800,834
20231103,135500,2989858900,75800,75800,75900,75700,594
20231103,135400,2944789600,75800,75900,75900,75800,32
20231103,135300,2942363600,75800,75800,75900,75800,23
20231103,135200,2940620000,75800,75800,75800,75800,47
20231103,135100,2937057400,75800,75800,75900,75800,25
20231103,135000,2935162100,75800,75800,75900,75800,80
20231103,134900,2929094300,75800,75800,75800,75800,36
20231103,134800,2926365500,75800,75800,75900,75800,21
20231103,134700,2924773500,75800,75800,75900,75800,74
20231103,134600,2919164000,75800,75800,75800,75800,15
20231103,134500,2918027000,75800,75800,75900,75800,46
20231103,134400,2914540000,75800,75800,75900,75800,110
20231103,134300,2906201800,75800,75800,75900,75800,44
20231103,134200,2902866500,75800,75800,75900,75800,43
20231103,134100,2899606800,75800,75800,75900,75800,42
20231103,134000,2896423000,75800,75900,75900,75800,27
20231103,133900,2894375200,75800,75800,75900,75800,33
20231103,133800,2891873600,75800,75900,75900,75800,42
20231103,133700,2888689700,75800,75800,75900,75800,15
20231103,133600,2887551700,75800,75800,75900,75800,60
20231103,133500,2883003300,75800,75900,75900,75800,43
20231103,133400,2879742500,75800,75800,75800,75800,33
20231103,133300,2877241100,75900,75800,75900,75800,7
20231103,133200,2876710200,75800,75800,75900,75800,109
20231103,133100,2868447800,75800,75900,75900,75800,4
20231103,133000,2868144500,75700,75700,75900,75700,251
20231103,132900,2849122400,75700,75800,75800,75700,27
20231103,132800,2847077900,75700,75700,75700,75600,60
20231103,132700,2842538300,75600,75600,75800,75600,20
20231103,132600,2841025400,75700,75800,75800,75700,114
20231103,132500,2832394300,75700,75700,75700,75700,21
20231103,132400,2830804600,75700,75700,75800,75700,85
20231103,132300,2824369900,75700,75700,75800,75700,34
20231103,132200,2821795800,75700,75700,75700,75700,44
20231103,132100,2818465000,75700,75700,75800,75700,84
20231103,132000,2812106000,75700,75800,75800,75700,67
20231103,131900,2807033700,75700,75700,75700,75700,16
20231103,131800,2805822500,75700,75700,75800,75700,43
20231103,131700,2802566100,75800,75700,75800,75700,18
20231103,131600,2801203200,75700,75500,75700,75500,431
20231103,131500,2768595700,75500,75500,75600,75500,66
20231103,131400,2763612200,75500,75500,75600,75500,37
20231103,131300,2760818400,75600,75600,75600,75500,45
20231103,131200,2757419900,75600,75600,75700,75500,51
20231103,131100,2753565400,75600,75600,75700,75600,61
20231103,131000,2748953600,75600,75600,75600,75600,31
20231103,130900,2746610000,75700,75600,75700,75600,56
20231103,130800,2742376100,75600,75600,75700,75600,23
20231103,130700,2740637000,75600,75700,75700,75600,43
20231103,130600,2737386100,75600,75600,75700,75600,44
20231103,130500,2734059400,75700,75600,75700,75600,25
20231103,130400,2732168900,75700,75500,75700,75500,36
20231103,130300,2729444100,75500,75500,75700,75500,270
20231103,130200,2709054200,75400,75600,75600,75400,45
20231103,130100,2705657800,75500,75500,75500,75500,69
20231103,130000,2700448300,75500,75500,75600,75500,38
20231103,125900,2697578900,75500,75600,75700,75500,80
20231103,125800,2691536000,75600,75600,75600,75600,97
20231103,125700,2684202800,75600,75600,75700,75600,73
20231103,125600,2678683800,75600,75600,75700,75600,36
20231103,125500,2675962000,75600,75600,75600,75600,42
20231103,125400,2672786800,75600,75600,75700,75600,83
20231103,125300,2666508500,75600,75700,75800,75600,39
20231103,125200,2663556300,75700,75700,75700,75700,50
20231103,125100,2659771300,75700,75700,75800,75700,62
20231103,125000,2655077700,75700,75700,75900,75700,29
20231103,124900,2652881700,75700,75700,75800,75700,28
20231103,124800,2650761200,75900,75800,75900,75700,56
20231103,124700,2646517700,75800,75700,75900,75700,31
20231103,124600,2644169100,75700,75700,75700,75700,93
20231103,124500,2637129000,75900,75800,75900,75800,21
20231103,124400,2635536900,75900,75800,75900,75800,8
20231103,124300,2634930200,75900,75800,75900,75700,112
20231103,124200,2626439800,75800,75800,75900,75800,36
20231103,124100,2623710800,75800,75800,75900,75800,54
20231103,124000,2619617300,75800,75800,75800,75800,37
20231103,123900,2616812700,75900,75800,75900,75800,21
20231103,123800,2615220700,75800,75800,76000,75800,26
20231103,123700,2613249300,75800,75800,76000,75800,376
20231103,123600,2584698700,75900,75800,75900,75800,67
20231103,123500,2579619800,75800,75900,75900,75700,36
20231103,123400,2576891900,75700,75700,75900,75700,257
20231103,123300,2557401800,75800,75700,75800,75700,27
20231103,123200,2555357700,75700,75700,75800,75700,38
20231103,123100,2552480800,75700,75700,75800,75700,31
20231103,123000,2550133900,75700,75700,75900,75700,39
20231103,122900,2547178400,75800,75800,75800,75800,90
20231103,122800,2540356400,75800,75800,75800,75700,233
20231103,122700,2522695200,75800,75800,75900,75700,118
20231103,122600,2513747800,75800,75800,75900,75800,96
20231103,122500,2506470700,75800,75600,75900,75600,633
20231103,122400,2458513800,75700,75700,75700,75500,88
20231103,122300,2451853000,75500,75600,75700,75500,143
20231103,122200,2441044300,75600,75600,75600,75600,9
20231103,122100,2440363900,75700,75500,75700,75500,27
20231103,122000,2438324000,75500,75500,75700,75500,182
20231103,121900,2424566800,75500,75500,75500,75400,120
20231103,121800,2415507200,75500,75500,75600,75500,22
20231103,121700,2413846000,75500,75500,75600,75500,43
20231103,121600,2410599200,75400,75500,75600,75400,295
20231103,121500,2388314200,75500,75500,75600,75400,95
20231103,121400,2381143300,75500,75500,75600,75500,88
20231103,121300,2374497100,75500,75400,75500,75400,148
20231103,121200,2363323400,75500,75400,75500,75400,5
20231103,121100,2362946100,75400,75400,75500,75400,30
20231103,121000,2360683800,75400,75400,75400,75400,24
20231103,120900,2358874200,75500,75400,75500,75400,6
20231103,120800,2358421600,75300,75400,75500,75300,114
20231103,120700,2349829000,75300,75300,75500,75300,20
20231103,120600,2348319600,75500,75400,75500,75300,153
20231103,120500,2336783700,75300,75300,75600,75300,29
20231103,120400,2334599400,75500,75300,75500,75200,596
20231103,120300,2289621400,75400,75300,75400,75200,34
20231103,120200,2287061300,75300,75300,75400,75300,38
20231103,120100,2284199700,75300,75300,75300,75300,21
20231103,120000,2282618400,75400,75300,75400,75200,97
20231103,115900,2275314500,75300,75400,75400,75300,32
20231103,115800,2272904700,75300,75300,75300,75300,44
20231103,115700,2269591500,75400,75300,75400,75300,24
20231103,115600,2267784000,75300,75300,75400,75300,75
20231103,115500,2262131900,75300,75300,75300,75300,32
20231103,115400,2259722300,75300,75300,75400,75300,55
20231103,115300,2255580600,75300,75300,75400,75300,24
20231103,115200,2253773100,75300,75300,75300,75300,56
20231103,115100,2249556300,75300,75300,75400,75300,51
20231103,115000,2245715800,75300,75300,75400,75300,50
20231103,114900,2241950600,75300,75300,75400,75300,39
20231103,114800,2239010700,75300,75300,75400,75300,65
20231103,114700,2234115800,75300,75300,75400,75300,8
20231103,114600,2233513200,75300,75300,75300,75300,49
20231103,114500,2229823500,75400,75400,75400,75300,136
20231103,114400,2219578900,75300,75300,75400,75300,13
20231103,114300,2218599700,75300,75300,75400,75300,15
20231103,114200,2217469000,75400,75300,75400,75300,25
20231103,114100,2215586300,75200,75300,75400,75200,58
20231103,114000,2211219200,75200,75200,75400,75200,337
20231103,113900,2185843000,75300,75200,75300,75200,90
20231103,113800,2179071300,75200,75200,75300,75200,66
20231103,113700,2174107700,75200,75200,75300,75200,63
20231103,113600,2169369500,75300,75200,75300,75200,16
20231103,113500,2168166000,75200,75300,75300,75200,5
20231103,113400,2167789700,75200,75200,75300,75200,65
20231103,113300,2162901300,75300,75300,75300,75200,52
20231103,113200,2158989300,75300,75200,75300,75200,25
20231103,113100,2157108200,75300,75300,75300,75200,65
20231103,113000,2152215600,75200,75300,75300,75200,65
20231103,112900,2147325400,75300,75300,75300,75200,24
20231103,112800,2145518300,75200,75300,75300,75200,39
20231103,112700,2142584100,75200,75300,75300,75200,90
20231103,112600,2135811400,75200,75200,75200,75200,21
20231103,112500,2134232200,75200,75300,75300,75200,25
20231103,112400,2132351300,75200,75200,75300,75200,34
20231103,112300,2129794400,75300,75200,75300,75200,26
20231103,112200,2127838600,75200,75200,75300,75200,42
20231103,112100,2124679000,75200,75100,75200,75100,30
20231103,112000,2122423100,75200,75200,75300,75100,29
20231103,111900,2120243800,75200,75200,75200,75200,48
20231103,111800,2116634200,75200,75200,75200,75200,57
20231103,111700,2112347800,75100,75100,75200,75100,37
20231103,111600,2109569000,75100,75200,75300,75100,42
20231103,111500,2106411100,75200,75200,75200,75200,14
20231103,111400,2105358300,75200,75300,75300,75200,68
20231103,111300,2100238300,75100,75200,75300,75100,174
20231103,111200,2087152200,75200,75300,75300,75200,26
20231103,111100,2085195000,75200,75300,75300,75200,38
20231103,111000,2082336200,75200,75100,75700,75100,427
20231103,110900,2050123900,75200,75200,75300,75100,336
20231103,110800,2024856600,75100,74900,75100,74900,187
20231103,110700,2010822600,74900,74900,75000,74900,34
20231103,110600,2008275300,75000,74900,75000,74900,36
20231103,110500,2005578800,74900,74900,75000,74900,44
20231103,110400,2002283000,74900,75000,75000,74900,19
20231103,110300,2000859800,75000,74900,75000,74900,27
20231103,110200,1998836800,74900,74900,74900,74900,25
20231103,110100,1996964300,75000,74900,75000,74900,26
20231103,110000,1995015400,75000,75000,75000,74900,32
20231103,105900,1992615800,75000,75000,75100,75000,52
20231103,105800,1988713500,75000,75000,75100,75000,61
20231103,105700,1984138400,75000,75000,75000,75000,22
20231103,105600,1982488400,75000,75100,75100,75000,66
20231103,105500,1977533400,75000,75100,75200,75000,54
20231103,105400,1973479800,75100,75000,75100,75000,234
20231103,105300,1955927700,74900,74900,74900,74800,201
20231103,105200,1940872900,74800,74800,74900,74800,96
20231103,105100,1933683600,74900,74800,74900,74700,14
20231103,105000,1932636600,74700,74900,74900,74700,19
20231103,104900,1931217000,74800,74800,74900,74700,184
20231103,104800,1917440400,74700,74800,74900,74700,6
20231103,104700,1916991600,74700,74800,74800,74700,181
20231103,104600,1903456400,74700,74600,74700,74600,155
20231103,104500,1891878200,74700,74500,74700,74500,249
20231103,104400,1873306300,74500,74600,74600,74500,115
20231103,104300,1864730500,74500,74700,74700,74500,629
20231103,104200,1817836600,74700,74600,74800,74600,316
20231103,104100,1794241000,74600,74600,74700,74600,145
20231103,104000,1783423900,74600,74700,74700,74600,253
20231103,103900,1764543700,74600,74600,74800,74600,962
20231103,103800,1692688600,74600,74600,74700,74600,378
20231103,103700,1664488000,74600,74600,74700,74600,198
20231103,103600,1649717000,74600,74700,74700,74600,183
20231103,103500,1636062600,74700,74700,74700,74600,374
20231103,103400,1608144700,74600,74600,74700,74600,184
20231103,103300,1594418200,74600,74700,74700,74600,216
20231103,103200,1578303900,74600,74700,74700,74600,229
20231103,103100,1561214400,74600,74600,74700,74600,206
20231103,103000,1545845900,74600,74800,74800,74600,332
20231103,102900,1521052300,74700,74800,74800,74700,247
20231103,102800,1502601100,74700,74700,74700,74600,888
20231103,102700,1436274500,74700,75100,75100,74700,1656
20231103,102600,1312175400,75100,75100,75100,75100,297
20231103,102500,1289870700,75100,75100,75200,75100,297
20231103,102400,1267565900,75200,75300,75300,75200,636
20231103,102300,1219729100,75300,75400,75400,75300,213
20231103,102200,1203689700,75300,75300,75400,75300,137
20231103,102100,1193369600,75300,75300,75400,75300,235
20231103,102000,1175663800,75300,75300,75400,75300,151
20231103,101900,1164293200,75300,75400,75400,75300,116
20231103,101800,1155557200,75400,75500,75500,75400,115
20231103,101700,1146886100,75400,75300,75700,75300,873
20231103,101600,1080841000,75400,75400,75400,75300,164
20231103,101500,1068477300,75400,75400,75400,75400,75
20231103,101400,1062822300,75400,75400,75400,75400,98
20231103,101300,1055433100,75400,75400,75400,75400,101
20231103,101200,1047817700,75400,75500,75500,75400,100
20231103,101100,1040272600,75500,75500,75500,75500,0
20231103,101000,1040272600,75500,75300,75900,75300,594
20231103,100900,995326800,75300,75400,75400,75300,75
20231103,100800,989677800,75400,75300,75400,75300,94
20231103,100700,982592500,75300,75300,75300,75300,216
20231103,100600,966327700,75200,75300,75300,75200,99
20231103,100500,958874100,75300,75300,75300,75300,78
20231103,100400,953000700,75300,75300,75300,75300,108
20231103,100300,944868300,75300,75300,75400,75300,89
20231103,100200,938166500,75300,75300,75300,75300,76
20231103,100100,932443700,75400,75300,75400,75300,70
20231103,100000,927172600,75400,75300,75400,75300,73
20231103,095900,921674900,75300,75400,75400,75300,105
20231103,095800,913766000,75400,75300,75400,75300,126
20231103,095700,904276300,75400,75300,75400,75300,25
20231103,095600,902393100,75400,75400,75400,75300,115
20231103,095500,893723100,75400,75400,75400,75400,64
20231103,095400,888897500,75400,75300,75400,75300,214
20231103,095300,872773100,75200,75300,75300,75200,265
20231103,095200,852819300,75300,75300,75400,75300,70
20231103,095100,847547800,75300,75300,75300,75300,70
20231103,095000,842276800,75300,75400,75400,75300,179
20231103,094900,828796100,75400,75400,75400,75400,34
20231103,094800,826232500,75400,75400,75400,75400,86
20231103,094700,819748100,75400,75400,75400,75400,146
20231103,094600,808739700,75500,75500,75500,75400,140
20231103,094500,798178600,75400,75500,75500,75400,58
20231103,094400,793805300,75500,75500,75500,75400,59
20231103,094300,789351600,75500,75500,75500,75500,127
20231103,094200,779763100,75600,75600,75600,75500,46
20231103,094100,776286700,75600,75600,75600,75600,66
20231103,094000,771297100,75600,75500,75600,75500,65
20231103,093900,766384500,75600,75600,75600,75600,103
20231103,093800,758597700,75600,75600,75600,75600,73
20231103,093700,753078900,75600,75600,75600,75600,58
20231103,093600,748694100,75600,75500,75600,75500,79
20231103,093500,742722500,75600,75600,75600,75600,66
20231103,093400,737732900,75600,75600,75600,75600,52
20231103,093300,733801700,75600,75500,75600,75500,230
20231103,093200,716420200,75500,75500,75500,75400,60
20231103,093100,711890300,75500,75500,75600,75400,165
20231103,093000,699432600,75600,75600,75600,75500,143
20231103,092900,688635300,75500,75600,75700,75400,1522
20231103,092800,573784300,75700,75600,75700,75500,645
20231103,092700,525037600,75600,76000,76000,75600,1512
20231103,092600,410390600,76000,76000,76000,76000,65
20231103,092500,405450600,76000,76000,76000,76000,48
20231103,092400,401802600,76000,76000,76100,76000,133
20231103,092300,391693900,76100,76200,76300,76100,125
20231103,092200,382172800,76200,76200,76200,76200,113
20231103,092100,373562200,76200,76300,76300,76200,51
20231103,092000,369675800,76300,76200,76300,76200,294
20231103,091900,347264100,76100,76100,76100,76100,272
20231103,091800,326564900,76100,76200,76300,76100,38
20231103,091700,323670300,76200,76200,76200,76200,124
20231103,091600,314221500,76300,76300,76300,76300,31
20231103,091500,311856200,76300,76400,76400,76300,119
20231103,091400,302769500,76500,76600,76600,76500,155
20231103,091300,290901400,76500,76500,76500,76500,12
20231103,091200,289983400,76400,77000,77000,76400,154
20231103,091100,278192200,76900,76700,77000,76700,808
20231103,091000,216063500,76600,76700,76700,76600,75
20231103,090900,210318400,76600,76500,76600,76400,322
20231103,090800,185691100,76500,76500,76600,76500,164
20231103,090700,173145000,76500,76800,76800,76500,135
20231103,090600,162812700,76400,76700,76700,76300,1112
20231103,090500,77868200,76700,76700,76700,76700,95
20231103,090400,70581700,76800,76200,76900,76200,354
20231103,090300,43465300,76200,76200,76200,76200,65
20231103,090200,38512300,76300,76300,76300,76300,61
20231103,090100,33858000,76200,76200,76500,76100,179
20231103,090000,20222600,76100,76000,76100,76000,266