KissMeData/001040/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,183300,5955204300,91000,91000,91000,91000,1934
20231201,183200,5955204300,91000,91000,91000,91000,0
20231201,183100,5955204300,91000,91000,91000,91000,0
20231201,183000,5955204300,91000,91000,91000,91000,0
20231201,182900,5955204300,91000,91000,91000,91000,0
20231201,182800,5955204300,91000,91000,91000,91000,0
20231201,182700,5955204300,91000,91000,91000,91000,0
20231201,182600,5955204300,91000,91000,91000,91000,0
20231201,182500,5955204300,91000,91000,91000,91000,0
20231201,182400,5955204300,91000,91000,91000,91000,0
20231201,182300,5955204300,91000,91000,91000,91000,0
20231201,182200,5955204300,91000,91000,91000,91000,0
20231201,182100,5955204300,91000,91000,91000,91000,0
20231201,182000,5955204300,91000,91000,91000,91000,0
20231201,181900,5955204300,91000,91000,91000,91000,0
20231201,181800,5955204300,91000,91000,91000,91000,0
20231201,181700,5955204300,91000,91000,91000,91000,0
20231201,181600,5955204300,91000,91000,91000,91000,0
20231201,181500,5955204300,91000,91000,91000,91000,0
20231201,181400,5955204300,91000,91000,91000,91000,0
20231201,181300,5955204300,91000,91000,91000,91000,0
20231201,181200,5955204300,91000,91000,91000,91000,0
20231201,181100,5955204300,91000,91000,91000,91000,0
20231201,181000,5955204300,91000,91000,91000,91000,0
20231201,180900,5955204300,91000,91000,91000,91000,0
20231201,180800,5955204300,91000,91000,91000,91000,0
20231201,180700,5955204300,91000,91000,91000,91000,0
20231201,180600,5955204300,91000,91000,91000,91000,0
20231201,180500,5955204300,91000,91000,91000,91000,0
20231201,180400,5955204300,91000,91000,91000,91000,0
20231201,180300,5955204300,91000,91000,91000,91000,1934
20231201,180200,5955204300,91000,91000,91000,91000,0
20231201,180100,5955204300,91000,91000,91000,91000,0
20231201,180000,5955204300,91000,91000,91000,91000,0
20231201,175900,5955204300,91000,91000,91000,91000,0
20231201,175800,5955204300,91000,91000,91000,91000,0
20231201,175700,5955204300,91000,91000,91000,91000,0
20231201,175600,5955204300,91000,91000,91000,91000,0
20231201,175500,5955204300,91000,91000,91000,91000,0
20231201,175400,5955204300,91000,91000,91000,91000,0
20231201,175300,5955204300,91000,91000,91000,91000,0
20231201,175200,5955204300,91000,91000,91000,91000,0
20231201,175100,5955204300,91000,91000,91000,91000,0
20231201,175000,5955204300,91000,91000,91000,91000,0
20231201,174900,5955204300,91000,91000,91000,91000,0
20231201,174800,5955204300,91000,91000,91000,91000,0
20231201,174700,5955204300,91000,91000,91000,91000,0
20231201,174600,5955204300,91000,91000,91000,91000,0
20231201,174500,5955204300,91000,91000,91000,91000,0
20231201,174400,5955204300,91000,91000,91000,91000,0
20231201,174300,5955204300,91000,91000,91000,91000,0
20231201,174200,5955204300,91000,91000,91000,91000,0
20231201,174100,5955204300,91000,91000,91000,91000,0
20231201,174000,5955204300,91000,91000,91000,91000,0
20231201,173900,5955204300,91000,91000,91000,91000,0
20231201,173800,5955204300,91000,91000,91000,91000,0
20231201,173700,5955204300,91000,91000,91000,91000,0
20231201,173600,5955204300,91000,91000,91000,91000,0
20231201,173500,5955204300,91000,91000,91000,91000,0
20231201,173400,5955204300,91000,91000,91000,91000,0
20231201,173300,5955204300,91000,91000,91000,91000,1934
20231201,173200,5955204300,91000,91000,91000,91000,0
20231201,173100,5955204300,91000,91000,91000,91000,0
20231201,173000,5955204300,91000,91000,91000,91000,0
20231201,172900,5955204300,91000,91000,91000,91000,0
20231201,172800,5955204300,91000,91000,91000,91000,0
20231201,172700,5955204300,91000,91000,91000,91000,0
20231201,172600,5955204300,91000,91000,91000,91000,0
20231201,172500,5955204300,91000,91000,91000,91000,0
20231201,172400,5955204300,91000,91000,91000,91000,0
20231201,172300,5955204300,91000,91000,91000,91000,0
20231201,172200,5955204300,91000,91000,91000,91000,0
20231201,172100,5955204300,91000,91000,91000,91000,0
20231201,172000,5955204300,91000,91000,91000,91000,0
20231201,171900,5955204300,91000,91000,91000,91000,0
20231201,171800,5955204300,91000,91000,91000,91000,0
20231201,171700,5955204300,91000,91000,91000,91000,0
20231201,171600,5955204300,91000,91000,91000,91000,0
20231201,171500,5955204300,91000,91000,91000,91000,0
20231201,171400,5955204300,91000,91000,91000,91000,0
20231201,171300,5955204300,91000,91000,91000,91000,0
20231201,171200,5955204300,91000,91000,91000,91000,0
20231201,171100,5955204300,91000,91000,91000,91000,0
20231201,171000,5955204300,91000,91000,91000,91000,0
20231201,170900,5955204300,91000,91000,91000,91000,0
20231201,170800,5955204300,91000,91000,91000,91000,0
20231201,170700,5955204300,91000,91000,91000,91000,0
20231201,170600,5955204300,91000,91000,91000,91000,0
20231201,170500,5955204300,91000,91000,91000,91000,0
20231201,170400,5955204300,91000,91000,91000,91000,0
20231201,170300,5955204300,91000,91000,91000,91000,1934
20231201,170200,5955204300,91000,91000,91000,91000,0
20231201,170100,5955204300,91000,91000,91000,91000,0
20231201,170000,5955204300,91000,91000,91000,91000,0
20231201,165900,5955204300,91000,91000,91000,91000,0
20231201,165800,5955204300,91000,91000,91000,91000,0
20231201,165700,5955204300,91000,91000,91000,91000,0
20231201,165600,5955204300,91000,91000,91000,91000,0
20231201,165500,5955204300,91000,91000,91000,91000,0
20231201,165400,5955204300,91000,91000,91000,91000,0
20231201,165300,5955204300,91000,91000,91000,91000,0
20231201,165200,5955204300,91000,91000,91000,91000,0
20231201,165100,5955204300,91000,91000,91000,91000,0
20231201,165000,5955204300,91000,91000,91000,91000,0
20231201,164900,5955204300,91000,91000,91000,91000,0
20231201,164800,5955204300,91000,91000,91000,91000,0
20231201,164700,5955204300,91000,91000,91000,91000,0
20231201,164600,5955204300,91000,91000,91000,91000,0
20231201,164500,5955204300,91000,91000,91000,91000,0
20231201,164400,5955204300,91000,91000,91000,91000,0
20231201,164300,5955204300,91000,91000,91000,91000,0
20231201,164200,5955204300,91000,91000,91000,91000,0
20231201,164100,5955204300,91000,91000,91000,91000,0
20231201,164000,5955204300,91000,91000,91000,91000,0
20231201,163900,5955204300,91000,91000,91000,91000,0
20231201,163800,5955204300,91000,91000,91000,91000,0
20231201,163700,5955204300,91000,91000,91000,91000,0
20231201,163600,5955204300,91000,91000,91000,91000,0
20231201,163500,5955204300,91000,91000,91000,91000,0
20231201,163400,5955204300,91000,91000,91000,91000,0
20231201,163300,5955204300,91000,91000,91000,91000,1934
20231201,163200,5955204300,91000,91000,91000,91000,0
20231201,163100,5955204300,91000,91000,91000,91000,0
20231201,163000,5955204300,91000,91000,91000,91000,0
20231201,162900,5955204300,91000,91000,91000,91000,0
20231201,162800,5955204300,91000,91000,91000,91000,0
20231201,162700,5955204300,91000,91000,91000,91000,0
20231201,162600,5955204300,91000,91000,91000,91000,0
20231201,162500,5955204300,91000,91000,91000,91000,0
20231201,162400,5955204300,91000,91000,91000,91000,0
20231201,162300,5955204300,91000,91000,91000,91000,0
20231201,162200,5955204300,91000,91000,91000,91000,0
20231201,162100,5955204300,91000,91000,91000,91000,0
20231201,162000,5955204300,91000,91000,91000,91000,0
20231201,161900,5955204300,91000,91000,91000,91000,0
20231201,161800,5955204300,91000,91000,91000,91000,0
20231201,161700,5955204300,91000,91000,91000,91000,0
20231201,161600,5955204300,91000,91000,91000,91000,0
20231201,161500,5955204300,91000,91000,91000,91000,0
20231201,161400,5955204300,91000,91000,91000,91000,0
20231201,161300,5955204300,91000,91000,91000,91000,0
20231201,161200,5955204300,91000,91000,91000,91000,0
20231201,161100,5955204300,91000,91000,91000,91000,0
20231201,161000,5955204300,91000,91000,91000,91000,0
20231201,160900,5955204300,91000,91000,91000,91000,0
20231201,160800,5955204300,91000,91000,91000,91000,0
20231201,160700,5955204300,91000,91000,91000,91000,0
20231201,160600,5955204300,91000,91000,91000,91000,0
20231201,160500,5955204300,91000,91000,91000,91000,0
20231201,160400,5955204300,91000,91000,91000,91000,0
20231201,160300,5955204300,91000,91000,91000,91000,1934
20231201,160200,5955204300,91000,91000,91000,91000,0
20231201,160100,5955204300,91000,91000,91000,91000,0
20231201,160000,5955204300,91000,91000,91000,91000,0
20231201,155900,5955204300,91000,91000,91000,91000,0
20231201,155800,5955204300,91000,91000,91000,91000,0
20231201,155700,5955204300,91000,91000,91000,91000,0
20231201,155600,5955204300,91000,91000,91000,91000,0
20231201,155500,5955204300,91000,91000,91000,91000,0
20231201,155400,5955204300,91000,91000,91000,91000,0
20231201,155300,5955204300,91000,91000,91000,91000,0
20231201,155200,5955204300,91000,91000,91000,91000,0
20231201,155100,5955204300,91000,91000,91000,91000,0
20231201,155000,5955204300,91000,91000,91000,91000,0
20231201,154900,5955204300,91000,91000,91000,91000,0
20231201,154800,5955204300,91000,91000,91000,91000,0
20231201,154700,5955204300,91000,91000,91000,91000,0
20231201,154600,5955204300,91000,91000,91000,91000,0
20231201,154500,5955204300,91000,91000,91000,91000,0
20231201,154400,5955204300,91000,91000,91000,91000,0
20231201,154300,5955204300,91000,91000,91000,91000,0
20231201,154200,5955204300,91000,91000,91000,91000,0
20231201,154100,5955204300,91000,91000,91000,91000,0
20231201,154000,5955204300,91000,91000,91000,91000,0
20231201,153900,5955204300,91000,91000,91000,91000,0
20231201,153800,5955204300,91000,91000,91000,91000,0
20231201,153700,5955204300,91000,91000,91000,91000,0
20231201,153600,5955204300,91000,91000,91000,91000,0
20231201,153500,5955204300,91000,91000,91000,91000,0
20231201,153400,5955204300,91000,91000,91000,91000,0
20231201,153300,5955204300,91000,91000,91000,91000,1934
20231201,153200,5955204300,91000,91000,91000,91000,0
20231201,153100,5955204300,91000,91000,91000,91000,0
20231201,153000,5955204300,91000,91000,91000,91000,1934
20231201,152900,5779210300,90800,90800,90800,90800,0
20231201,152800,5779210300,90800,90800,90800,90800,0
20231201,152700,5779210300,90800,90800,90800,90800,0
20231201,152600,5779210300,90800,90800,90800,90800,0
20231201,152500,5779210300,90800,90800,90800,90800,0
20231201,152400,5779210300,90800,90800,90800,90800,0
20231201,152300,5779210300,90800,90800,90800,90800,0
20231201,152200,5779210300,90800,90800,90800,90800,0
20231201,152100,5779210300,90800,90800,90800,90800,0
20231201,152000,5779210300,90800,90800,90800,90800,0
20231201,151900,5779210300,90800,90800,90900,90800,154
20231201,151800,5765223300,90800,91000,91100,90800,53
20231201,151700,5760403900,91000,91100,91100,91000,147
20231201,151600,5747025400,91100,91200,91200,91100,216
20231201,151500,5727342100,91100,90900,91200,90900,266
20231201,151400,5703110000,90900,91000,91000,90900,332
20231201,151300,5672906100,90900,90900,91000,90900,462
20231201,151200,5630883900,90900,90900,91000,90900,196
20231201,151100,5613054600,90900,91000,91000,90900,122
20231201,151000,5601958000,91000,90900,91000,90900,143
20231201,150900,5588953300,91000,90900,91100,90900,113
20231201,150800,5578674400,91000,91200,91200,90900,538
20231201,150700,5529685300,91100,91300,91300,91100,663
20231201,150600,5469226900,91200,91200,91300,91200,400
20231201,150500,5432727700,91300,91200,91300,91200,132
20231201,150400,5420681200,91300,91400,91500,91300,578
20231201,150300,5367902000,91400,91400,91500,91300,125
20231201,150200,5356477500,91300,91300,91400,91300,127
20231201,150100,5344875600,91300,91200,91400,91200,120
20231201,150000,5333920800,91200,91400,91400,91200,154
20231201,145900,5319865300,91300,91300,91300,91200,151
20231201,145800,5306084000,91200,91100,91300,91100,209
20231201,145700,5287016700,91100,91200,91300,91100,160
20231201,145600,5272431900,91200,91200,91300,91100,186
20231201,145500,5255467300,91200,91100,91200,91100,152
20231201,145400,5241610300,91100,91200,91300,91100,210
20231201,145300,5222452600,91200,91200,91300,91100,246
20231201,145200,5200015800,91200,91300,91400,91200,163
20231201,145100,5185132300,91300,91300,91400,91200,108
20231201,145000,5175267100,91300,91200,91400,91200,201
20231201,144900,5156909900,91200,91300,91400,91200,203
20231201,144800,5138380800,91300,91300,91400,91200,99
20231201,144700,5129338800,91300,91400,91400,91200,163
20231201,144600,5114452300,91400,91300,91400,91300,142
20231201,144500,5101480000,91300,91200,91400,91200,173
20231201,144400,5085683700,91200,91400,91400,91200,148
20231201,144300,5072166800,91300,91300,91400,91200,112
20231201,144200,5061937200,91300,91300,91400,91300,114
20231201,144100,5051522900,91200,91300,91400,91200,197
20231201,144000,5033541100,91300,91300,91500,91300,103
20231201,143900,5024129600,91300,91300,91500,91200,195
20231201,143800,5006311600,91300,91300,91400,91300,124
20231201,143700,4994984700,91400,91400,91500,91300,128
20231201,143600,4983288500,91400,91300,91400,91300,131
20231201,143500,4971320000,91400,91300,91500,91300,168
20231201,143400,4955965800,91500,91300,91500,91300,173
20231201,143300,4940157400,91400,91400,91400,91300,118
20231201,143200,4929376200,91400,91500,91500,91200,885
20231201,143100,4848551900,91300,91400,91400,91300,66
20231201,143000,4842521600,91300,91500,91600,91300,241
20231201,142900,4820483300,91600,91500,91700,91500,137
20231201,142800,4807938800,91600,91500,91700,91500,72
20231201,142700,4801344600,91700,91500,91700,91500,208
20231201,142600,4782280600,91500,91600,91700,91500,100
20231201,142500,4773122500,91600,91600,91700,91600,91
20231201,142400,4764781600,91600,91600,91700,91600,79
20231201,142300,4757540600,91700,91400,91700,91400,225
20231201,142200,4736925900,91400,91500,91700,91400,89
20231201,142100,4728775900,91600,91600,91700,91500,232
20231201,142000,4707522000,91700,91600,91800,91600,76
20231201,141900,4700554100,91700,91700,91700,91600,233
20231201,141800,4679194100,91700,91600,91800,91600,113
20231201,141700,4668834300,91600,91600,91800,91600,91
20231201,141600,4660492500,91700,91700,91800,91600,118
20231201,141500,4649671500,91800,91500,91800,91500,213
20231201,141400,4630134800,91500,91500,91600,91500,119
20231201,141300,4619240300,91600,91600,91800,91600,139
20231201,141200,4606499300,91600,91600,91700,91600,117
20231201,141100,4595775300,91600,91500,91700,91500,209
20231201,141000,4576616800,91500,91500,91600,91500,102
20231201,140900,4567278300,91500,91600,91600,91500,195
20231201,140800,4549419500,91600,91500,91600,91400,88
20231201,140700,4541367600,91500,91300,91500,91300,279
20231201,140600,4515856900,91400,91300,91400,91300,102
20231201,140500,4506538400,91300,91200,91400,91200,186
20231201,140400,4489550400,91200,91100,91300,91100,145
20231201,140300,4476320000,91300,91200,91300,91000,293
20231201,140200,4449615400,91200,91200,91200,91100,89
20231201,140100,4441501600,91100,91200,91300,91100,86
20231201,140000,4433659700,91200,91200,91300,91100,205
20231201,135900,4414959100,91200,91200,91200,91100,142
20231201,135800,4402014100,91100,91200,91300,91100,97
20231201,135700,4393163400,91200,91200,91300,91200,87
20231201,135600,4385223600,91200,91200,91300,91100,64
20231201,135500,4379387300,91200,91100,91200,91100,114
20231201,135400,4368993700,91100,91100,91300,91100,180
20231201,135300,4352576400,91100,91100,91300,91100,73
20231201,135200,4345921400,91300,91100,91300,91100,160
20231201,135100,4331336000,91200,91200,91400,91100,310
20231201,135000,4303053900,91400,91200,91400,91200,75
20231201,134900,4296208100,91200,91300,91300,91200,95
20231201,134800,4287537300,91200,91200,91300,91200,110
20231201,134700,4277498900,91200,91200,91300,91100,267
20231201,134600,4253133600,91200,91200,91300,91200,122
20231201,134500,4242001200,91200,91200,91300,91200,90
20231201,134400,4233787000,91400,91400,91400,91200,80
20231201,134300,4226483100,91400,91300,91400,91300,125
20231201,134200,4215062900,91300,91300,91400,91300,104
20231201,134100,4205562300,91300,91300,91300,91200,24
20231201,134000,4203371800,91300,91300,91500,91200,175
20231201,133900,4187386000,91400,91300,91400,91300,120
20231201,133800,4176421800,91300,91300,91400,91300,179
20231201,133700,4160066700,91200,91300,91400,91200,102
20231201,133600,4150750300,91300,91300,91400,91200,89
20231201,133500,4142620600,91300,91300,91400,91200,352
20231201,133400,4110485800,91400,91400,91400,91300,106
20231201,133300,4100799700,91200,91300,91400,91200,88
20231201,133200,4092763200,91400,91300,91500,91300,178
20231201,133100,4076497000,91400,91400,91400,91300,110
20231201,133000,4066445400,91300,91400,91500,91300,101
20231201,132900,4057208300,91400,91400,91500,91400,94
20231201,132800,4048611000,91400,91400,91500,91400,33
20231201,132700,4045594400,91500,91300,91500,91200,183
20231201,132600,4028873400,91300,91300,91400,91300,74
20231201,132500,4022111900,91400,91300,91400,91300,132
20231201,132400,4010050500,91300,91300,91400,91300,179
20231201,132300,3993693300,91300,91300,91400,91200,106
20231201,132200,3984016700,91300,91200,91300,91200,163
20231201,132100,3969138700,91300,91100,91300,91100,81
20231201,132000,3961746600,91200,91200,91300,91100,133
20231201,131900,3949613100,91200,91300,91400,91200,214
20231201,131800,3930074900,91200,91100,91300,91100,118
20231201,131700,3919312900,91200,91000,91200,91000,114
20231201,131600,3908927000,91100,91200,91200,91100,98
20231201,131500,3899992400,91200,91100,91200,91100,216
20231201,131400,3880297900,91100,91000,91200,91000,156
20231201,131300,3866088500,91100,91000,91100,91000,104
20231201,131200,3856616700,91000,91000,91000,90900,149
20231201,131100,3843059000,91100,90900,91100,90900,150
20231201,131000,3829402500,90900,90900,91100,90900,394
20231201,130900,3793573500,90900,90900,91000,90900,165
20231201,130800,3778561800,90900,90900,91000,90900,71
20231201,130700,3772102300,91000,91100,91100,90900,152
20231201,130600,3758267200,91000,91000,91100,91000,66
20231201,130500,3752256500,91100,90900,91200,90900,54
20231201,130400,3747339300,91200,91000,91200,90900,153
20231201,130300,3733409400,91100,91000,91200,91000,131
20231201,130200,3721475100,91100,91000,91200,91000,63
20231201,130100,3715736900,91000,91100,91200,91000,81
20231201,130000,3708359100,91100,91000,91100,91000,252
20231201,125900,3685421100,91100,91000,91100,91000,268
20231201,125800,3661019300,91000,91100,91200,91000,361
20231201,125700,3628129400,91200,91200,91300,91100,205
20231201,125600,3609427700,91300,91300,91300,91200,53
20231201,125500,3604589500,91300,91300,91400,91200,116
20231201,125400,3593999700,91300,91200,91300,91200,60
20231201,125300,3588522900,91200,91300,91300,91200,60
20231201,125200,3583045700,91300,91300,91400,91300,260
20231201,125100,3559298100,91400,91300,91400,91300,97
20231201,125000,3550432800,91500,91400,91500,91300,75
20231201,124900,3543578200,91400,91400,91400,91300,74
20231201,124800,3536817100,91600,91500,91600,91400,214
20231201,124700,3517247800,91500,91500,91500,91400,115
20231201,124600,3506726500,91500,91500,91500,91500,48
20231201,124500,3502334500,91400,91500,91500,91400,194
20231201,124400,3484586000,91600,91600,91600,91500,64
20231201,124300,3478724000,91600,91700,91700,91500,121
20231201,124200,3467636700,91800,91600,91800,91500,23
20231201,124100,3465529800,91600,91700,91800,91600,232
20231201,124000,3444255700,91800,91800,91800,91700,54
20231201,123900,3439299000,91800,91700,91800,91700,80
20231201,123800,3431955400,91700,91700,91800,91700,90
20231201,123700,3423695800,91800,91700,91800,91700,81
20231201,123600,3416260200,91700,91700,91800,91700,69
20231201,123500,3409927300,91800,91800,91800,91700,98
20231201,123400,3400932300,91800,91600,91800,91600,28
20231201,123300,3398364600,91700,91600,91700,91600,66
20231201,123200,3392313100,91600,91600,91700,91600,75
20231201,123100,3385437200,91700,91700,91700,91600,95
20231201,123000,3376725900,91600,91700,91700,91600,76
20231201,122900,3369759900,91600,91500,91700,91500,66
20231201,122800,3363710600,91700,91700,91700,91500,78
20231201,122700,3356560200,91700,91600,91700,91600,134
20231201,122600,3344277700,91700,91700,91700,91600,61
20231201,122500,3338685500,91600,91600,91700,91600,77
20231201,122400,3331625900,91700,91700,91700,91600,57
20231201,122300,3326399900,91600,91700,91700,91600,111
20231201,122200,3316222600,91600,91500,91700,91500,85
20231201,122100,3308436600,91600,91500,91700,91500,68
20231201,122000,3302208300,91700,91500,91700,91500,57
20231201,121900,3296986100,91600,91600,91600,91500,112
20231201,121800,3286729300,91500,91500,91600,91500,69
20231201,121700,3280411200,91600,91500,91600,91500,82
20231201,121600,3272900800,91600,91800,91800,91600,574
20231201,121500,3220307700,91800,91700,91800,91700,134
20231201,121400,3208009000,91800,91700,91800,91700,119
20231201,121300,3197092400,91700,91600,91700,91600,474
20231201,121200,3153627000,91700,91600,91700,91600,75
20231201,121100,3146751400,91600,91700,91700,91600,182
20231201,121000,3130063400,91700,91600,91700,91600,50
20231201,120900,3125478500,91700,91500,91700,91500,231
20231201,120800,3104313500,91500,91500,91600,91400,36
20231201,120700,3101020700,91600,91500,91600,91500,100
20231201,120600,3091861800,91500,91400,91600,91400,57
20231201,120500,3086645500,91400,91500,91600,91400,113
20231201,120400,3076306700,91500,91500,91600,91500,75
20231201,120300,3069440300,91600,91500,91600,91400,78
20231201,120200,3062302400,91500,91500,91600,91500,81
20231201,120100,3054890200,91400,91500,91600,91400,77
20231201,120000,3047846900,91400,91400,91600,91300,49
20231201,115900,3043368200,91400,91400,91500,91300,84
20231201,115800,3035688000,91400,91400,91600,91400,73
20231201,115700,3029009900,91400,91400,91500,91400,85
20231201,115600,3021235500,91400,91400,91400,91300,73
20231201,115500,3014563400,91500,91300,91500,91300,88
20231201,115400,3006515100,91400,91400,91600,91300,91
20231201,115300,2998192500,91400,91400,91500,91400,119
20231201,115200,2987308000,91400,91400,91500,91400,68
20231201,115100,2981087700,91400,91500,91500,91400,138
20231201,115000,2968466100,91400,91300,91500,91300,48
20231201,114900,2964078800,91400,91500,91500,91400,123
20231201,114800,2952830200,91500,91400,91500,91400,100
20231201,114700,2943684700,91400,91500,91500,91400,129
20231201,114600,2931882900,91600,91400,91600,91400,76
20231201,114500,2924927600,91500,91500,91500,91300,69
20231201,114400,2918617600,91500,91800,91800,91400,801
20231201,114300,2845341200,91800,91800,91800,91700,117
20231201,114200,2834602300,91800,91700,91800,91600,47
20231201,114100,2830291500,91700,91900,91900,91700,134
20231201,114000,2817991700,91900,91800,92000,91800,55
20231201,113900,2812938000,91800,91700,91800,91700,114
20231201,113800,2802475100,91700,91800,91900,91700,92
20231201,113700,2794026000,91800,91800,91900,91700,47
20231201,113600,2789712500,91800,91800,91800,91700,76
20231201,113500,2782737500,91700,91800,91800,91600,174
20231201,113400,2766779400,91700,91600,91800,91600,69
20231201,113300,2760449700,91600,91700,91900,91600,91
20231201,113200,2752099300,91900,91700,91900,91700,86
20231201,113100,2744206900,91700,91800,91800,91600,92
20231201,113000,2735766400,91700,91700,91800,91700,95
20231201,112900,2727048300,91800,91800,91900,91700,192
20231201,112800,2709421900,91800,91900,91900,91800,79
20231201,112700,2702165400,91800,91900,91900,91800,85
20231201,112600,2694356800,91900,91900,92000,91800,107
20231201,112500,2684526000,91900,91800,92000,91800,35
20231201,112400,2681309800,91800,91800,92000,91800,97
20231201,112300,2672397700,91800,92000,92000,91800,202
20231201,112200,2653828700,92000,92100,92100,91900,85
20231201,112100,2646010600,92000,91900,92100,91900,91
20231201,112000,2637638400,92100,92000,92100,92000,113
20231201,111900,2627237000,92000,92000,92100,92000,99
20231201,111800,2618123400,92000,91800,92100,91800,82
20231201,111700,2610581100,91900,91900,92000,91900,77
20231201,111600,2603499900,91900,91900,91900,91800,88
20231201,111500,2595414700,91800,91800,92000,91800,133
20231201,111400,2583193100,91800,91800,91900,91800,105
20231201,111300,2573546200,91900,91900,92000,91800,106
20231201,111200,2563802300,91900,92000,92000,91900,71
20231201,111100,2557273300,92000,91900,92000,91800,136
20231201,111000,2544778600,91900,91900,92000,91800,174
20231201,110900,2528783900,91900,91900,92000,91800,97
20231201,110800,2519865900,92000,92000,92000,91800,103
20231201,110700,2510398100,92000,91900,92100,91900,154
20231201,110600,2496232800,92000,92000,92000,91900,210
20231201,110500,2476922900,92000,91900,92000,91900,119
20231201,110400,2465980000,91900,92000,92100,91900,109
20231201,110300,2455947700,92000,92000,92100,92000,108
20231201,110200,2446004200,91900,92100,92200,91900,144
20231201,110100,2432747800,92000,91900,92100,91900,114
20231201,110000,2422259000,92000,92100,92200,92000,221
20231201,105900,2401907000,92100,92100,92200,92000,426
20231201,105800,2362670800,92100,92200,92300,92100,1154
20231201,105700,2256287600,92200,92200,92400,92200,60
20231201,105600,2250753200,92200,92200,92300,92200,127
20231201,105500,2239038600,92200,92200,92400,92200,72
20231201,105400,2232396900,92300,92200,92300,92200,77
20231201,105300,2225294600,92200,92300,92400,92200,48
20231201,105200,2220866500,92300,92200,92300,92200,89
20231201,105100,2212656500,92200,92300,92300,92200,78
20231201,105000,2205462200,92200,92300,92300,92200,156
20231201,104900,2191069600,92300,92400,92400,92300,59
20231201,104800,2185622000,92300,92400,92400,92300,42
20231201,104700,2181744800,92300,92300,92400,92200,101
20231201,104600,2172422400,92300,92200,92300,92200,69
20231201,104500,2166055500,92200,92300,92400,92200,282
20231201,104400,2140016900,92200,92300,92300,92200,69
20231201,104300,2133652300,92300,92300,92300,92200,68
20231201,104200,2127379000,92200,92200,92300,92200,47
20231201,104100,2123043900,92200,92400,92400,92200,125
20231201,104000,2111511600,92300,92300,92400,92200,45
20231201,103900,2107359000,92200,92200,92300,92200,47
20231201,103800,2103024100,92300,92200,92300,92200,96
20231201,103700,2094170500,92200,92300,92300,92200,49
20231201,103600,2089651500,92300,92300,92400,92300,53
20231201,103500,2084757700,92300,92400,92400,92200,84
20231201,103400,2076999600,92400,92200,92500,92200,93
20231201,103300,2068410400,92200,92300,92400,92200,133
20231201,103200,2056130400,92200,92200,92400,92200,101
20231201,103100,2046808400,92200,92300,92400,92200,111
20231201,103000,2036561900,92300,92300,92400,92200,232
20231201,102900,2015149100,92300,92300,92400,92300,72
20231201,102800,2008500700,92300,92300,92400,92300,162
20231201,102700,1993542700,92400,92200,92400,92200,198
20231201,102600,1975266400,92300,92300,92300,92200,120
20231201,102500,1964192600,92300,92300,92400,92300,171
20231201,102400,1948406500,92300,92400,92400,92300,92
20231201,102300,1939909400,92300,92300,92300,92200,258
20231201,102200,1916101000,92200,92300,92400,92200,237
20231201,102100,1894231400,92300,92300,92400,92300,112
20231201,102000,1883891100,92300,92300,92400,92200,147
20231201,101900,1870323400,92300,92200,92300,92200,82
20231201,101800,1862759300,92200,92200,92400,92200,162
20231201,101700,1847809000,92200,92300,92300,92200,85
20231201,101600,1839966900,92300,92300,92400,92200,110
20231201,101500,1829813100,92300,92300,92300,92200,411
20231201,101400,1791883500,92300,92300,92300,92200,273
20231201,101300,1766693900,92200,92300,92300,92200,121
20231201,101200,1755529400,92300,92300,92400,92200,100
20231201,101100,1746297600,92300,92300,92400,92300,163
20231201,101000,1731240700,92300,92300,92400,92200,95
20231201,100900,1722470700,92200,92300,92300,92200,83
20231201,100800,1714812500,92200,92300,92400,92200,133
20231201,100700,1702535800,92300,92200,92300,92200,74
20231201,100600,1695708900,92300,92300,92400,92200,124
20231201,100500,1684264100,92300,92200,92400,92200,102
20231201,100400,1674850200,92200,92300,92300,92200,103
20231201,100300,1665348600,92400,92300,92400,92300,132
20231201,100200,1653159400,92300,92000,92400,92000,918
20231201,100100,1568517500,92100,92000,92100,92000,180
20231201,100000,1551944400,92000,92000,92000,91900,95
20231201,095900,1543207200,91900,91900,92100,91900,196
20231201,095800,1525180600,91900,92200,92200,91900,120
20231201,095700,1514139400,92100,91900,92200,91900,113
20231201,095600,1503737400,91900,91900,92100,91900,84
20231201,095500,1496006400,91900,91700,92100,91600,638
20231201,095400,1437335400,91700,91700,91900,91700,70
20231201,095300,1430911100,91700,91800,91800,91700,147
20231201,095200,1417420400,91800,91800,91900,91800,61
20231201,095100,1411817800,91800,91700,91900,91700,58
20231201,095000,1406492000,91900,91900,91900,91600,160
20231201,094900,1391805000,91900,91600,91900,91600,74
20231201,094800,1385009100,92000,91600,92000,91600,63
20231201,094700,1379219700,91600,92100,92100,91500,141
20231201,094600,1366252300,92200,91800,92200,91400,902
20231201,094500,1283610700,92100,92100,92200,91800,483
20231201,094400,1239152500,92000,92000,92000,91900,51
20231201,094300,1234461900,92100,92000,92100,92000,162
20231201,094200,1219555200,92000,91600,92000,91500,876
20231201,094100,1139138300,91600,91400,91600,91400,31
20231201,094000,1136302400,91400,91300,91400,91300,83
20231201,093900,1128719400,91300,91400,91600,91200,151
20231201,093800,1114909600,91100,91200,91400,91100,97
20231201,093700,1106050800,91300,91400,91400,91000,145
20231201,093600,1092815100,91300,90900,91400,90900,171
20231201,093500,1077251400,90900,91200,91300,90900,225
20231201,093400,1056766200,91200,90900,91400,90800,499
20231201,093300,1011397500,90900,91100,91200,90900,150
20231201,093200,997742300,91100,91000,91100,90800,371
20231201,093100,964002100,91000,91000,91400,91000,344
20231201,093000,932696200,91200,90900,91400,90600,1027
20231201,092900,839299000,90900,91100,91200,90700,643
20231201,092800,780853800,91200,91200,91400,91000,797
20231201,092700,708242200,91300,91400,91400,91300,94
20231201,092600,699656600,91400,91400,91500,91200,1124
20231201,092500,597051000,91400,91400,91500,91400,105
20231201,092400,587447900,91400,91500,91700,91400,391
20231201,092300,551673300,91500,91600,91700,91500,69
20231201,092200,545354900,91600,91800,91800,91600,250
20231201,092100,522444300,91800,91700,91800,91700,572
20231201,092000,469961500,91700,92000,92000,91700,1149
20231201,091900,364427100,92000,92100,92100,92000,85
20231201,091800,356601300,92100,92200,92300,92100,56
20231201,091700,351438900,92200,92000,92300,92000,202
20231201,091600,332824000,92100,91800,92400,91800,529
20231201,091500,284173800,91900,91900,91900,91900,60
20231201,091400,278659800,91900,92000,92000,91800,208
20231201,091300,259546800,91900,92000,92200,91900,85
20231201,091200,251721200,92000,91900,92000,91900,197
20231201,091100,233614700,91900,92000,92000,91900,63
20231201,091000,227820800,92400,92400,92400,92000,223
20231201,090900,207279200,92500,92500,92500,92500,109
20231201,090800,197196700,92500,92200,92500,92200,80
20231201,090700,189815800,91800,91800,91800,91800,23
20231201,090600,187704400,91800,92600,92600,91700,50
20231201,090500,183114900,91900,92600,92600,91900,215
20231201,090400,163326100,92200,92300,92600,92200,89
20231201,090300,155114700,92300,92500,92700,92200,378
20231201,090200,120157200,92500,91900,92500,91900,286
20231201,090100,93820300,91600,91800,91900,91500,380
20231201,090000,58974600,91800,91800,91800,91200,643