KissMeData/005180/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,184400,1680817600,55400,55400,55400,55400,775
20231102,184300,1680817600,55400,55400,55400,55400,0
20231102,184200,1680817600,55400,55400,55400,55400,0
20231102,184100,1680817600,55400,55400,55400,55400,0
20231102,184000,1680817600,55400,55400,55400,55400,0
20231102,183900,1680817600,55400,55400,55400,55400,0
20231102,183800,1680817600,55400,55400,55400,55400,0
20231102,183700,1680817600,55400,55400,55400,55400,0
20231102,183600,1680817600,55400,55400,55400,55400,0
20231102,183500,1680817600,55400,55400,55400,55400,0
20231102,183400,1680817600,55400,55400,55400,55400,0
20231102,183300,1680817600,55400,55400,55400,55400,0
20231102,183200,1680817600,55400,55400,55400,55400,0
20231102,183100,1680817600,55400,55400,55400,55400,0
20231102,183000,1680817600,55400,55400,55400,55400,0
20231102,182900,1680817600,55400,55400,55400,55400,0
20231102,182800,1680817600,55400,55400,55400,55400,0
20231102,182700,1680817600,55400,55400,55400,55400,0
20231102,182600,1680817600,55400,55400,55400,55400,0
20231102,182500,1680817600,55400,55400,55400,55400,0
20231102,182400,1680817600,55400,55400,55400,55400,0
20231102,182300,1680817600,55400,55400,55400,55400,0
20231102,182200,1680817600,55400,55400,55400,55400,0
20231102,182100,1680817600,55400,55400,55400,55400,0
20231102,182000,1680817600,55400,55400,55400,55400,0
20231102,181900,1680817600,55400,55400,55400,55400,0
20231102,181800,1680817600,55400,55400,55400,55400,0
20231102,181700,1680817600,55400,55400,55400,55400,0
20231102,181600,1680817600,55400,55400,55400,55400,0
20231102,181500,1680817600,55400,55400,55400,55400,0
20231102,181400,1680817600,55400,55400,55400,55400,775
20231102,181300,1680817600,55400,55400,55400,55400,0
20231102,181200,1680817600,55400,55400,55400,55400,0
20231102,181100,1680817600,55400,55400,55400,55400,0
20231102,181000,1680817600,55400,55400,55400,55400,0
20231102,180900,1680817600,55400,55400,55400,55400,0
20231102,180800,1680817600,55400,55400,55400,55400,0
20231102,180700,1680817600,55400,55400,55400,55400,0
20231102,180600,1680817600,55400,55400,55400,55400,0
20231102,180500,1680817600,55400,55400,55400,55400,0
20231102,180400,1680817600,55400,55400,55400,55400,0
20231102,180300,1680817600,55400,55400,55400,55400,0
20231102,180200,1680817600,55400,55400,55400,55400,0
20231102,180100,1680817600,55400,55400,55400,55400,0
20231102,180000,1680817600,55400,55400,55400,55400,0
20231102,175900,1680817600,55400,55400,55400,55400,0
20231102,175800,1680817600,55400,55400,55400,55400,0
20231102,175700,1680817600,55400,55400,55400,55400,0
20231102,175600,1680817600,55400,55400,55400,55400,0
20231102,175500,1680817600,55400,55400,55400,55400,0
20231102,175400,1680817600,55400,55400,55400,55400,0
20231102,175300,1680817600,55400,55400,55400,55400,0
20231102,175200,1680817600,55400,55400,55400,55400,0
20231102,175100,1680817600,55400,55400,55400,55400,0
20231102,175000,1680817600,55400,55400,55400,55400,0
20231102,174900,1680817600,55400,55400,55400,55400,0
20231102,174800,1680817600,55400,55400,55400,55400,0
20231102,174700,1680817600,55400,55400,55400,55400,0
20231102,174600,1680817600,55400,55400,55400,55400,0
20231102,174500,1680817600,55400,55400,55400,55400,0
20231102,174400,1680817600,55400,55400,55400,55400,775
20231102,174300,1680817600,55400,55400,55400,55400,0
20231102,174200,1680817600,55400,55400,55400,55400,0
20231102,174100,1680817600,55400,55400,55400,55400,0
20231102,174000,1680817600,55400,55400,55400,55400,0
20231102,173900,1680817600,55400,55400,55400,55400,0
20231102,173800,1680817600,55400,55400,55400,55400,0
20231102,173700,1680817600,55400,55400,55400,55400,0
20231102,173600,1680817600,55400,55400,55400,55400,0
20231102,173500,1680817600,55400,55400,55400,55400,0
20231102,173400,1680817600,55400,55400,55400,55400,0
20231102,173300,1680817600,55400,55400,55400,55400,0
20231102,173200,1680817600,55400,55400,55400,55400,0
20231102,173100,1680817600,55400,55400,55400,55400,0
20231102,173000,1680817600,55400,55400,55400,55400,0
20231102,172900,1680817600,55400,55400,55400,55400,0
20231102,172800,1680817600,55400,55400,55400,55400,0
20231102,172700,1680817600,55400,55400,55400,55400,0
20231102,172600,1680817600,55400,55400,55400,55400,0
20231102,172500,1680817600,55400,55400,55400,55400,0
20231102,172400,1680817600,55400,55400,55400,55400,0
20231102,172300,1680817600,55400,55400,55400,55400,0
20231102,172200,1680817600,55400,55400,55400,55400,0
20231102,172100,1680817600,55400,55400,55400,55400,0
20231102,172000,1680817600,55400,55400,55400,55400,0
20231102,171900,1680817600,55400,55400,55400,55400,0
20231102,171800,1680817600,55400,55400,55400,55400,0
20231102,171700,1680817600,55400,55400,55400,55400,0
20231102,171600,1680817600,55400,55400,55400,55400,0
20231102,171500,1680817600,55400,55400,55400,55400,0
20231102,171400,1680817600,55400,55400,55400,55400,775
20231102,171300,1680817600,55400,55400,55400,55400,0
20231102,171200,1680817600,55400,55400,55400,55400,0
20231102,171100,1680817600,55400,55400,55400,55400,0
20231102,171000,1680817600,55400,55400,55400,55400,0
20231102,170900,1680817600,55400,55400,55400,55400,0
20231102,170800,1680817600,55400,55400,55400,55400,0
20231102,170700,1680817600,55400,55400,55400,55400,0
20231102,170600,1680817600,55400,55400,55400,55400,0
20231102,170500,1680817600,55400,55400,55400,55400,0
20231102,170400,1680817600,55400,55400,55400,55400,0
20231102,170300,1680817600,55400,55400,55400,55400,0
20231102,170200,1680817600,55400,55400,55400,55400,0
20231102,170100,1680817600,55400,55400,55400,55400,0
20231102,170000,1680817600,55400,55400,55400,55400,0
20231102,165900,1680817600,55400,55400,55400,55400,0
20231102,165800,1680817600,55400,55400,55400,55400,0
20231102,165700,1680817600,55400,55400,55400,55400,0
20231102,165600,1680817600,55400,55400,55400,55400,0
20231102,165500,1680817600,55400,55400,55400,55400,0
20231102,165400,1680817600,55400,55400,55400,55400,0
20231102,165300,1680817600,55400,55400,55400,55400,0
20231102,165200,1680817600,55400,55400,55400,55400,0
20231102,165100,1680817600,55400,55400,55400,55400,0
20231102,165000,1680817600,55400,55400,55400,55400,0
20231102,164900,1680817600,55400,55400,55400,55400,0
20231102,164800,1680817600,55400,55400,55400,55400,0
20231102,164700,1680817600,55400,55400,55400,55400,0
20231102,164600,1680817600,55400,55400,55400,55400,0
20231102,164500,1680817600,55400,55400,55400,55400,0
20231102,164400,1680817600,55400,55400,55400,55400,775
20231102,164300,1680817600,55400,55400,55400,55400,0
20231102,164200,1680817600,55400,55400,55400,55400,0
20231102,164100,1680817600,55400,55400,55400,55400,0
20231102,164000,1680817600,55400,55400,55400,55400,0
20231102,163900,1680817600,55400,55400,55400,55400,0
20231102,163800,1680817600,55400,55400,55400,55400,0
20231102,163700,1680817600,55400,55400,55400,55400,0
20231102,163600,1680817600,55400,55400,55400,55400,0
20231102,163500,1680817600,55400,55400,55400,55400,0
20231102,163400,1680817600,55400,55400,55400,55400,0
20231102,163300,1680817600,55400,55400,55400,55400,0
20231102,163200,1680817600,55400,55400,55400,55400,0
20231102,163100,1680817600,55400,55400,55400,55400,0
20231102,163000,1680817600,55400,55400,55400,55400,0
20231102,162900,1680817600,55400,55400,55400,55400,0
20231102,162800,1680817600,55400,55400,55400,55400,0
20231102,162700,1680817600,55400,55400,55400,55400,0
20231102,162600,1680817600,55400,55400,55400,55400,0
20231102,162500,1680817600,55400,55400,55400,55400,0
20231102,162400,1680817600,55400,55400,55400,55400,0
20231102,162300,1680817600,55400,55400,55400,55400,0
20231102,162200,1680817600,55400,55400,55400,55400,0
20231102,162100,1680817600,55400,55400,55400,55400,0
20231102,162000,1680817600,55400,55400,55400,55400,0
20231102,161900,1680817600,55400,55400,55400,55400,0
20231102,161800,1680817600,55400,55400,55400,55400,0
20231102,161700,1680817600,55400,55400,55400,55400,0
20231102,161600,1680817600,55400,55400,55400,55400,0
20231102,161500,1680817600,55400,55400,55400,55400,0
20231102,161400,1680817600,55400,55400,55400,55400,775
20231102,161300,1680817600,55400,55400,55400,55400,0
20231102,161200,1680817600,55400,55400,55400,55400,0
20231102,161100,1680817600,55400,55400,55400,55400,0
20231102,161000,1680817600,55400,55400,55400,55400,0
20231102,160900,1680817600,55400,55400,55400,55400,0
20231102,160800,1680817600,55400,55400,55400,55400,0
20231102,160700,1680817600,55400,55400,55400,55400,0
20231102,160600,1680817600,55400,55400,55400,55400,0
20231102,160500,1680817600,55400,55400,55400,55400,0
20231102,160400,1680817600,55400,55400,55400,55400,0
20231102,160300,1680817600,55400,55400,55400,55400,0
20231102,160200,1680817600,55400,55400,55400,55400,0
20231102,160100,1680817600,55400,55400,55400,55400,0
20231102,160000,1680817600,55400,55400,55400,55400,0
20231102,155900,1680817600,55400,55400,55400,55400,0
20231102,155800,1680817600,55400,55400,55400,55400,0
20231102,155700,1680817600,55400,55400,55400,55400,0
20231102,155600,1680817600,55400,55400,55400,55400,0
20231102,155500,1680817600,55400,55400,55400,55400,0
20231102,155400,1680817600,55400,55400,55400,55400,0
20231102,155300,1680817600,55400,55400,55400,55400,0
20231102,155200,1680817600,55400,55400,55400,55400,0
20231102,155100,1680817600,55400,55400,55400,55400,0
20231102,155000,1680817600,55400,55400,55400,55400,0
20231102,154900,1680817600,55400,55400,55400,55400,0
20231102,154800,1680817600,55400,55400,55400,55400,0
20231102,154700,1680817600,55400,55400,55400,55400,0
20231102,154600,1680817600,55400,55400,55400,55400,0
20231102,154500,1680817600,55400,55400,55400,55400,0
20231102,154400,1680817600,55400,55400,55400,55400,775
20231102,154300,1680817600,55400,55400,55400,55400,0
20231102,154200,1680817600,55400,55400,55400,55400,0
20231102,154100,1680817600,55400,55400,55400,55400,0
20231102,154000,1680817600,55400,55400,55400,55400,0
20231102,153900,1680817600,55400,55400,55400,55400,0
20231102,153800,1680817600,55400,55400,55400,55400,0
20231102,153700,1680817600,55400,55400,55400,55400,0
20231102,153600,1680817600,55400,55400,55400,55400,0
20231102,153500,1680817600,55400,55400,55400,55400,0
20231102,153400,1680817600,55400,55400,55400,55400,0
20231102,153300,1680817600,55400,55400,55400,55400,0
20231102,153200,1680817600,55400,55400,55400,55400,0
20231102,153100,1680817600,55400,55400,55400,55400,0
20231102,153000,1680817600,55400,55400,55400,55400,775
20231102,152900,1637882600,55100,55100,55100,55100,0
20231102,152800,1637882600,55100,55100,55100,55100,0
20231102,152700,1637882600,55100,55100,55100,55100,0
20231102,152600,1637882600,55100,55100,55100,55100,0
20231102,152500,1637882600,55100,55100,55100,55100,0
20231102,152400,1637882600,55100,55100,55100,55100,0
20231102,152300,1637882600,55100,55100,55100,55100,0
20231102,152200,1637882600,55100,55100,55100,55100,0
20231102,152100,1637882600,55100,55100,55100,55100,0
20231102,152000,1637882600,55100,55100,55100,55100,0
20231102,151900,1637882600,55100,55500,55500,55100,167
20231102,151800,1628657500,55500,55400,55500,55200,36
20231102,151700,1626664700,55500,55400,55500,55400,21
20231102,151600,1625500400,55500,55500,55500,55400,7
20231102,151500,1625112000,55400,55400,55400,55300,19
20231102,151400,1624060800,55400,55400,55500,55400,20
20231102,151300,1622951700,55400,55500,55500,55400,20
20231102,151200,1621843400,55400,55300,55400,55300,11
20231102,151100,1621234700,55300,55400,55400,55200,12
20231102,151000,1620570700,55400,55300,55400,55300,26
20231102,150900,1619130400,55500,55500,55500,55000,123
20231102,150800,1612351400,55400,55300,55500,55300,14
20231102,150700,1611575000,55500,55200,55500,55200,72
20231102,150600,1607589700,55300,55400,55400,55100,275
20231102,150500,1592432500,55500,55300,55500,55300,24
20231102,150400,1591103400,55200,55100,55200,55100,106
20231102,150300,1585252700,55200,55200,55200,55000,144
20231102,150200,1577325600,55200,55200,55300,55200,26
20231102,150100,1575890100,55200,55200,55200,55100,71
20231102,150000,1571971800,55200,55200,55300,55000,138
20231102,145900,1564373900,55200,55500,55500,55200,141
20231102,145800,1556555300,55300,55300,55500,55300,17
20231102,145700,1555614800,55300,55400,55400,55100,215
20231102,145600,1543741800,55400,55400,55400,55300,30
20231102,145500,1542081600,55400,55400,55500,55400,26
20231102,145400,1540639500,55400,55300,55400,55100,222
20231102,145300,1528382500,55400,55400,55400,55400,18
20231102,145200,1527385300,55400,55300,55400,55300,29
20231102,145100,1525780900,55300,55400,55400,55100,128
20231102,145000,1518720100,55400,55400,55400,55400,11
20231102,144900,1518110700,55400,55500,55500,55300,16
20231102,144800,1517224300,55400,55300,55400,55100,253
20231102,144700,1503245200,55400,55400,55400,55300,16
20231102,144600,1502359900,55300,55300,55300,55300,8
20231102,144500,1501917500,55300,55300,55400,55100,279
20231102,144400,1486513700,55300,55300,55400,55300,12
20231102,144300,1485849600,55400,55400,55400,55300,43
20231102,144200,1483468400,55200,55300,55300,55200,119
20231102,144100,1476899100,55400,55400,55400,55300,23
20231102,144000,1475625900,55400,55300,55400,55200,31
20231102,143900,1473910900,55300,55400,55400,55100,123
20231102,143800,1467126400,55400,55300,55400,55300,106
20231102,143700,1461254100,55300,55400,55400,55200,35
20231102,143600,1459320100,55400,55400,55400,55100,233
20231102,143500,1446453100,55400,55300,55400,55300,10
20231102,143400,1445899800,55300,55200,55300,55100,38
20231102,143300,1443802400,55100,55300,55300,55100,168
20231102,143200,1434528900,55300,55200,55400,55200,17
20231102,143100,1433589100,55200,55200,55200,55200,10
20231102,143000,1433037100,55200,55400,55400,55100,133
20231102,142900,1425696300,55400,55400,55400,55300,28
20231102,142800,1424146100,55400,55400,55400,55400,103
20231102,142700,1418439900,55400,55400,55400,55000,174
20231102,142600,1408845300,55300,55400,55400,55300,17
20231102,142500,1407904600,55400,55500,55500,55300,110
20231102,142400,1401810800,55400,55300,55500,55100,145
20231102,142300,1393812100,55300,55400,55400,55300,14
20231102,142200,1393037300,55400,55400,55400,55300,132
20231102,142100,1385726600,55100,55400,55400,55100,154
20231102,142000,1377216700,55400,55400,55400,55400,20
20231102,141900,1376108700,55400,55400,55400,55300,23
20231102,141800,1374834600,55400,55400,55400,55100,185
20231102,141700,1364608000,55500,55500,55500,55500,8
20231102,141600,1364164000,55400,55400,55400,55400,33
20231102,141500,1362335800,55400,55300,55400,55200,154
20231102,141400,1353828900,55400,55400,55400,55400,21
20231102,141300,1352665500,55400,55400,55400,55300,16
20231102,141200,1351780200,55100,55500,55600,55100,259
20231102,141100,1337448400,55400,55400,55400,55300,27
20231102,141000,1335954800,55500,55500,55500,55500,11
20231102,140900,1335344300,55400,55400,55500,55200,148
20231102,140800,1327168900,55400,55300,55400,55300,139
20231102,140700,1319469500,55300,55400,55400,55300,24
20231102,140600,1318141700,55400,55400,55400,55200,130
20231102,140500,1310961700,55600,55400,55600,55400,123
20231102,140400,1304134800,55300,55400,55400,55300,8
20231102,140300,1303691900,55400,55500,55500,55200,182
20231102,140200,1293635000,55600,55500,55600,55400,122
20231102,140100,1286854800,55500,55500,55500,55500,5
20231102,140000,1286577300,55300,55500,55500,55200,196
20231102,135900,1275741100,55400,55500,55500,55400,14
20231102,135800,1274964500,55400,55400,55400,55400,110
20231102,135700,1268870500,55400,55400,55400,55300,134
20231102,135600,1261459400,55400,55600,55600,55400,39
20231102,135500,1259295200,55500,55500,55500,55500,127
20231102,135400,1252246700,55400,55500,55500,55300,183
20231102,135300,1242125100,55400,55300,55600,55300,33
20231102,135200,1240294400,55400,55400,55500,55400,125
20231102,135100,1233369100,55400,55500,55500,55300,135
20231102,135000,1225901900,55300,55600,55600,55300,120
20231102,134900,1219254400,55500,55400,55500,55400,52
20231102,134800,1216371600,55500,55500,55500,55300,320
20231102,134700,1198646900,55500,55500,55600,55500,27
20231102,134600,1197147200,55400,55500,55500,55400,21
20231102,134500,1195983000,55500,55400,55500,55300,279
20231102,134400,1180526100,55500,55500,55500,55500,11
20231102,134300,1179915600,55300,55500,55500,55300,59
20231102,134200,1176651600,55500,55500,55500,55300,226
20231102,134100,1164131000,55500,55500,55500,55400,92
20231102,134000,1159027600,55500,55500,55600,55500,29
20231102,133900,1157416300,55500,55600,55600,55400,136
20231102,133800,1149880500,55600,55400,55600,55400,173
20231102,133700,1140265700,55500,55500,55600,55500,32
20231102,133600,1138487800,55500,55500,55500,55400,195
20231102,133500,1127673000,55600,55500,55600,55500,11
20231102,133400,1127061700,55500,55500,55600,55400,43
20231102,133300,1124672600,55500,55500,55500,55400,181
20231102,133200,1114639600,55500,55600,55600,55500,19
20231102,133100,1113583500,55600,55500,55600,55400,209
20231102,133000,1101983700,55500,55600,55600,55400,94
20231102,132900,1096767200,55600,55600,55600,55600,19
20231102,132800,1095710800,55500,55600,55600,55500,110
20231102,132700,1089595600,55500,55500,55600,55400,59
20231102,132600,1086323500,55600,55600,55600,55500,22
20231102,132500,1085100600,55600,55500,55600,55500,120
20231102,132400,1078431800,55500,55600,55600,55400,65
20231102,132300,1074825900,55500,55600,55600,55500,29
20231102,132200,1073216100,55600,55600,55600,55500,10
20231102,132100,1072660300,55500,55600,55600,55400,144
20231102,132000,1064659400,55600,55500,55600,55500,37
20231102,131900,1062604300,55500,55600,55600,55500,29
20231102,131800,1060993900,55600,55500,55600,55500,161
20231102,131700,1052048600,55500,55500,55500,55500,4
20231102,131600,1051826600,55500,55600,55600,55500,10
20231102,131500,1051270900,55500,55500,55600,55400,76
20231102,131400,1047052500,55500,55500,55500,55500,5
20231102,131300,1046775000,55500,55500,55600,55500,12
20231102,131200,1046108500,55500,55500,55500,55500,62
20231102,131100,1042667500,55600,55500,55600,55500,103
20231102,131000,1036941000,55500,55500,55500,55500,0
20231102,130900,1036941000,55500,55500,55500,55500,78
20231102,130800,1032612000,55600,55600,55600,55500,52
20231102,130700,1029721600,55500,55500,55500,55500,50
20231102,130600,1026946600,55500,55500,55500,55500,40
20231102,130500,1024726600,55600,55500,55600,55500,18
20231102,130400,1023726300,55600,55600,55600,55500,51
20231102,130300,1020893800,55500,55500,55600,55500,48
20231102,130200,1018229000,55500,55500,55500,55500,3
20231102,130100,1018062500,55600,55500,55600,55500,102
20231102,130000,1012391600,55600,55500,55600,55500,63
20231102,125900,1008894300,55500,55500,55500,55500,13
20231102,125800,1008172800,55500,55500,55600,55500,109
20231102,125700,1002113800,55600,55500,55600,55500,46
20231102,125600,999560500,55500,55600,55700,55500,43
20231102,125500,997170400,55600,55600,55600,55600,100
20231102,125400,991610400,55500,55500,55500,55500,44
20231102,125300,989168400,55500,55600,55600,55500,37
20231102,125200,987113200,55600,55500,55600,55500,9
20231102,125100,986613500,55500,55600,55600,55500,92
20231102,125000,981506000,55600,55600,55600,55600,10
20231102,124900,980950000,55600,55500,55700,55500,35
20231102,124800,979005700,55500,55500,55600,55400,60
20231102,124700,975676600,55500,55500,55500,55500,4
20231102,124600,975454600,55500,55500,55700,55500,15
20231102,124500,974621100,55700,55600,55700,55400,184
20231102,124400,964396200,55500,55600,55600,55500,16
20231102,124300,963507200,55500,55500,55500,55500,19
20231102,124200,962452700,55600,55600,55600,55500,91
20231102,124100,957400900,55600,55500,55600,55500,104
20231102,124000,951618800,55500,55500,55500,55500,6
20231102,123900,951285800,55500,55500,55600,55500,53
20231102,123800,948342900,55500,55500,55600,55500,103
20231102,123700,942618100,55500,55500,55500,55500,13
20231102,123600,941896600,55600,55500,55600,55500,58
20231102,123500,938675200,55500,55500,55500,55500,4
20231102,123400,938453200,55600,55500,55600,55400,143
20231102,123300,930508600,55500,55500,55600,55400,46
20231102,123200,927955200,55500,55500,55500,55500,64
20231102,123100,924403200,55500,55500,55600,55500,18
20231102,123000,923403600,55400,55400,55400,55400,57
20231102,122900,920245800,55600,55400,55600,55400,23
20231102,122800,918968400,55500,55400,55500,55400,240
20231102,122700,905670400,55400,55500,55600,55300,116
20231102,122600,899241500,55500,55400,55500,55400,9
20231102,122500,898742300,55500,55500,55500,55500,2
20231102,122400,898631300,55400,55400,55400,55300,45
20231102,122300,896140800,55400,55400,55500,55400,27
20231102,122200,894644300,55500,55500,55500,55400,130
20231102,122100,887441600,55500,55600,55600,55500,211
20231102,122000,875720900,55500,55600,55600,55500,13
20231102,121900,874998400,55500,55500,55500,55500,22
20231102,121800,873777400,55700,55500,55700,55500,160
20231102,121700,864885000,55600,55600,55600,55600,9
20231102,121600,864384600,55500,55500,55500,55500,31
20231102,121500,862664100,55600,55600,55600,55500,89
20231102,121400,857722800,55600,55500,55600,55500,133
20231102,121300,850330800,55600,55600,55600,55600,18
20231102,121200,849330000,55500,55500,55500,55500,58
20231102,121100,846111000,55600,55500,55600,55500,143
20231102,121000,838161600,55600,55500,55600,55500,22
20231102,120900,836939700,55700,55500,55700,55500,59
20231102,120800,833662200,55600,55700,55700,55600,115
20231102,120700,827266700,55600,55500,55600,55500,11
20231102,120600,826655400,55700,55500,55700,55500,56
20231102,120500,823546000,55700,55700,55700,55600,52
20231102,120400,820652800,55700,55600,55700,55600,98
20231102,120300,815194700,55600,55600,55600,55600,93
20231102,120200,810023900,55700,55700,55700,55700,20
20231102,120100,808909900,55600,55600,55700,55600,144
20231102,120000,800891200,55600,55700,55700,55600,54
20231102,115900,797888500,55600,55700,55700,55600,16
20231102,115800,796997600,55700,55600,55700,55600,117
20231102,115700,790482100,55500,55600,55600,55500,120
20231102,115600,783810400,55600,55600,55600,55600,99
20231102,115500,778306000,55600,55600,55700,55600,35
20231102,115400,776358300,55700,55500,55700,55500,41
20231102,115300,774076600,55500,55600,55600,55500,31
20231102,115200,772355200,55500,55600,55600,55500,33
20231102,115100,770522800,55600,55500,55600,55500,114
20231102,115000,764185500,55500,55500,55600,55500,37
20231102,114900,762130600,55600,55600,55700,55600,45
20231102,114800,759626400,55500,55500,55600,55500,108
20231102,114700,753622800,55700,55600,55700,55600,14
20231102,114600,752843300,55500,55500,55600,55500,32
20231102,114500,751066800,55600,55500,55600,55500,19
20231102,114400,750011500,55500,55600,55700,55500,120
20231102,114300,743331200,55500,55500,55500,55500,17
20231102,114200,742387700,55700,55500,55700,55500,39
20231102,114100,740217700,55600,55600,55600,55500,105
20231102,114000,734380000,55600,55500,55600,55500,18
20231102,113900,733379500,55500,55600,55600,55500,39
20231102,113800,731213700,55600,55600,55600,55600,107
20231102,113700,725264500,55600,55500,55600,55500,32
20231102,113600,723485700,55600,55600,55700,55600,96
20231102,113500,718147300,55600,55600,55600,55600,19
20231102,113400,717090900,55600,55500,55600,55500,22
20231102,113300,715868700,55600,55500,55600,55500,47
20231102,113200,713256700,55500,55500,55500,55500,22
20231102,113100,712035700,55600,55600,55600,55600,119
20231102,113000,705419300,55600,55500,55600,55500,21
20231102,112900,704252900,55500,55500,55500,55500,13
20231102,112800,703531400,55600,55600,55600,55600,6
20231102,112700,703197800,55500,55400,55600,55400,81
20231102,112600,698702700,55400,55400,55400,55400,3
20231102,112500,698536500,55500,55500,55600,55500,9
20231102,112400,698036700,55500,55400,55600,55400,146
20231102,112300,689934400,55400,55500,55600,55400,27
20231102,112200,688435400,55400,55400,55400,55400,3
20231102,112100,688269200,55600,55400,55600,55300,20
20231102,112000,687160800,55400,55400,55400,55400,22
20231102,111900,685942000,55400,55300,55400,55300,25
20231102,111800,684558800,55400,55500,55600,55300,85
20231102,111700,679844500,55600,55500,55600,55400,211
20231102,111600,668144600,55500,55600,55600,55500,6
20231102,111500,667811100,55600,55400,55600,55400,14
20231102,111400,667034800,55600,55300,55600,55300,17
20231102,111300,666091800,55400,55400,55400,55300,34
20231102,111200,664208700,55400,55400,55500,55400,15
20231102,111100,663377300,55600,55500,55600,55400,119
20231102,111000,656772100,55400,55400,55400,55400,4
20231102,110900,656550500,55300,55400,55400,55300,28
20231102,110800,654999600,55400,55500,55500,55400,141
20231102,110700,647186200,55500,55500,55500,55400,106
20231102,110600,641304200,55400,55500,55500,55400,46
20231102,110500,638751800,55600,55500,55600,55500,71
20231102,110400,634810000,55500,55500,55600,55500,27
20231102,110300,633309800,55500,55400,55600,55400,29
20231102,110200,631699600,55500,55500,55500,55400,36
20231102,110100,629704200,55500,55500,55500,55500,93
20231102,110000,624542700,55400,55500,55500,55400,13
20231102,105900,623822400,55500,55400,55500,55400,6
20231102,105800,623489700,55400,55400,55400,55400,19
20231102,105700,622437100,55500,55400,55500,55400,134
20231102,105600,615002000,55500,55500,55500,55400,19
20231102,105500,613947800,55500,55500,55500,55500,25
20231102,105400,612560300,55500,55400,55500,55400,101
20231102,105300,606955600,55600,55500,55600,55500,24
20231102,105200,605621500,55500,55400,55500,55400,11
20231102,105100,605011100,55500,55400,55500,55400,119
20231102,105000,598407200,55500,55500,55500,55500,1
20231102,104900,598351700,55500,55500,55500,55500,5
20231102,104800,598074200,55400,55400,55400,55400,22
20231102,104700,596855400,55500,55300,55500,55300,151
20231102,104600,588482200,55400,55400,55400,55400,9
20231102,104500,587983600,55300,55400,55400,55300,242
20231102,104400,574586800,55500,55600,55600,55500,137
20231102,104300,566981700,55500,55400,55600,55400,66
20231102,104200,563319300,55500,55500,55500,55500,31
20231102,104100,561598800,55500,55500,55600,55500,120
20231102,104000,554936700,55600,55500,55600,55500,27
20231102,103900,553435900,55500,55500,55500,55400,56
20231102,103800,550331800,55600,55600,55600,55600,14
20231102,103700,549553400,55500,55500,55500,55400,119
20231102,103600,542949200,55400,55500,55500,55400,43
20231102,103500,540565800,55400,55400,55500,55400,49
20231102,103400,537849300,55600,55500,55600,55500,280
20231102,103300,522307900,55400,55400,55500,55400,24
20231102,103200,520977200,55400,55400,55400,55400,21
20231102,103100,519813800,55400,55500,55500,55400,127
20231102,103000,512765400,55400,55500,55500,55400,283
20231102,102900,497064600,55500,55600,55600,55500,40
20231102,102800,494842300,55600,55600,55600,55600,247
20231102,102700,481109100,55700,55600,55700,55600,382
20231102,102600,459849800,55700,55500,55700,55500,127
20231102,102500,452776100,55600,55700,55700,55600,128
20231102,102400,445658700,55700,55600,55700,55600,116
20231102,102300,439208800,55500,55600,55700,55500,6
20231102,102200,438875100,55600,55600,55600,55600,26
20231102,102100,437429500,55600,55600,55700,55600,281
20231102,102000,421802900,55700,55600,55700,55600,148
20231102,101900,413560300,55600,55500,55600,55500,31
20231102,101800,411839500,55700,55700,55700,55700,15
20231102,101700,411004000,55600,55600,55600,55600,154
20231102,101600,402441600,55600,55600,55600,55600,16
20231102,101500,401552000,55600,55600,55600,55600,0
20231102,101400,401552000,55600,55600,55600,55500,157
20231102,101300,392823800,55600,55600,55600,55600,0
20231102,101200,392823800,55600,55600,55600,55600,26
20231102,101100,391378200,55600,55600,55600,55500,31
20231102,101000,389654700,55600,55500,55600,55500,144
20231102,100900,381650300,55600,55600,55600,55500,20
20231102,100800,380539400,55600,55600,55600,55600,14
20231102,100700,379761000,55600,55600,55600,55600,120
20231102,100600,373089000,55600,55700,55700,55600,59
20231102,100500,369805700,55600,55700,55700,55600,14
20231102,100400,369027000,55600,55500,55600,55500,256
20231102,100300,354802700,55500,55500,55500,55500,18
20231102,100200,353803700,55600,55400,55600,55400,37
20231102,100100,351746700,55400,55500,55500,55400,61
20231102,100000,348361500,55300,55500,55500,55300,35
20231102,095900,346425800,55500,55400,55500,55400,27
20231102,095800,344929300,55400,55500,55500,55400,22
20231102,095700,343709500,55500,55500,55500,55500,102
20231102,095600,338048500,55600,55600,55600,55600,18
20231102,095500,337047700,55600,55600,55600,55500,81
20231102,095400,332545900,55700,55600,55700,55600,204
20231102,095300,321202100,55600,55500,55600,55500,29
20231102,095200,319591600,55600,55500,55600,55400,31
20231102,095100,317870200,55600,55500,55600,55500,20
20231102,095000,316759000,55500,55500,55500,55500,125
20231102,094900,309821500,55500,55500,55500,55500,15
20231102,094800,308989000,55400,55400,55400,55400,55
20231102,094700,305942000,55400,55400,55400,55400,68
20231102,094600,302174800,55500,55500,55500,55500,45
20231102,094500,299677300,55400,55400,55400,55400,2
20231102,094400,299566500,55300,55400,55400,55300,110
20231102,094300,293472600,55300,55300,55300,55300,48
20231102,094200,290818200,55200,55500,55500,55200,78
20231102,094100,286503100,55300,55300,55300,55300,1
20231102,094000,286447800,55400,55400,55400,55400,100
20231102,093900,280907800,55300,55300,55300,55300,36
20231102,093800,278917000,55400,55400,55400,55300,25
20231102,093700,277532100,55400,55300,55400,55300,123
20231102,093600,270720700,55400,55400,55400,55400,21
20231102,093500,269557300,55500,55400,55500,55400,207
20231102,093400,258087700,55400,55300,55400,55300,71
20231102,093300,254161100,55200,55200,55200,55200,37
20231102,093200,252118700,55300,55300,55300,55200,50
20231102,093100,249354800,55300,55300,55400,55300,67
20231102,093000,245649600,55300,55200,55300,55200,61
20231102,092900,242278200,55300,55200,55300,55200,14
20231102,092800,241504100,55300,55300,55300,55300,31
20231102,092700,239789800,55400,55200,55400,55200,119
20231102,092600,233210100,55300,55300,55300,55300,10
20231102,092500,232657100,55200,55200,55200,55200,19
20231102,092400,231608300,55300,55300,55300,55300,10
20231102,092300,231055300,55200,55200,55200,55100,151
20231102,092200,222725100,55200,55300,55300,55100,411
20231102,092100,200012200,55400,55400,55400,55300,70
20231102,092000,196135200,55300,55400,55400,55300,19
20231102,091900,195082700,55300,55300,55300,55300,21
20231102,091800,193921400,55300,55400,55400,55300,78
20231102,091700,189604000,55300,55300,55300,55300,229
20231102,091600,176940300,55200,55300,55300,55200,45
20231102,091500,174452800,55300,55300,55400,55300,319
20231102,091400,156808000,55300,55300,55300,55300,4
20231102,091300,156586800,55300,55200,55300,55200,105
20231102,091200,150789500,55200,55200,55300,55200,270
20231102,091100,135881200,55200,55100,55200,55100,32
20231102,091000,134117800,55200,55100,55200,55100,107
20231102,090900,128218200,55100,54900,55100,54900,917
20231102,090800,77793600,55000,55000,55200,55000,821
20231102,090700,32634400,55300,55100,55400,54900,432
20231102,090600,8860600,55100,55400,55400,55100,101
20231102,090500,3279300,55500,55500,55500,55500,0
20231102,090400,3279300,55500,55500,55500,55500,3
20231102,090300,3112800,55500,55400,55700,55400,23
20231102,090200,1837300,55900,55900,55900,55900,0
20231102,090100,1837300,55900,55900,55900,55900,0
20231102,090000,1837300,55900,55700,55900,55300,33