KissMeData/000120/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,183000,5361070900,77900,77900,77900,77900,1827
20241115,182900,5361070900,77900,77900,77900,77900,0
20241115,182800,5361070900,77900,77900,77900,77900,0
20241115,182700,5361070900,77900,77900,77900,77900,0
20241115,182600,5361070900,77900,77900,77900,77900,0
20241115,182500,5361070900,77900,77900,77900,77900,0
20241115,182400,5361070900,77900,77900,77900,77900,0
20241115,182300,5361070900,77900,77900,77900,77900,0
20241115,182200,5361070900,77900,77900,77900,77900,0
20241115,182100,5361070900,77900,77900,77900,77900,0
20241115,182000,5361070900,77900,77900,77900,77900,0
20241115,181900,5361070900,77900,77900,77900,77900,0
20241115,181800,5361070900,77900,77900,77900,77900,0
20241115,181700,5361070900,77900,77900,77900,77900,0
20241115,181600,5361070900,77900,77900,77900,77900,0
20241115,181500,5361070900,77900,77900,77900,77900,0
20241115,181400,5361070900,77900,77900,77900,77900,0
20241115,181300,5361070900,77900,77900,77900,77900,0
20241115,181200,5361070900,77900,77900,77900,77900,0
20241115,181100,5361070900,77900,77900,77900,77900,0
20241115,181000,5361070900,77900,77900,77900,77900,0
20241115,180900,5361070900,77900,77900,77900,77900,0
20241115,180800,5361070900,77900,77900,77900,77900,0
20241115,180700,5361070900,77900,77900,77900,77900,0
20241115,180600,5361070900,77900,77900,77900,77900,0
20241115,180500,5361070900,77900,77900,77900,77900,0
20241115,180400,5361070900,77900,77900,77900,77900,0
20241115,180300,5361070900,77900,77900,77900,77900,0
20241115,180200,5361070900,77900,77900,77900,77900,0
20241115,180100,5361070900,77900,77900,77900,77900,0
20241115,180000,5361070900,77900,77900,77900,77900,1827
20241115,175900,5361070900,77900,77900,77900,77900,0
20241115,175800,5361070900,77900,77900,77900,77900,0
20241115,175700,5361070900,77900,77900,77900,77900,0
20241115,175600,5361070900,77900,77900,77900,77900,0
20241115,175500,5361070900,77900,77900,77900,77900,0
20241115,175400,5361070900,77900,77900,77900,77900,0
20241115,175300,5361070900,77900,77900,77900,77900,0
20241115,175200,5361070900,77900,77900,77900,77900,0
20241115,175100,5361070900,77900,77900,77900,77900,0
20241115,175000,5361070900,77900,77900,77900,77900,0
20241115,174900,5361070900,77900,77900,77900,77900,0
20241115,174800,5361070900,77900,77900,77900,77900,0
20241115,174700,5361070900,77900,77900,77900,77900,0
20241115,174600,5361070900,77900,77900,77900,77900,0
20241115,174500,5361070900,77900,77900,77900,77900,0
20241115,174400,5361070900,77900,77900,77900,77900,0
20241115,174300,5361070900,77900,77900,77900,77900,0
20241115,174200,5361070900,77900,77900,77900,77900,0
20241115,174100,5361070900,77900,77900,77900,77900,0
20241115,174000,5361070900,77900,77900,77900,77900,0
20241115,173900,5361070900,77900,77900,77900,77900,0
20241115,173800,5361070900,77900,77900,77900,77900,0
20241115,173700,5361070900,77900,77900,77900,77900,0
20241115,173600,5361070900,77900,77900,77900,77900,0
20241115,173500,5361070900,77900,77900,77900,77900,0
20241115,173400,5361070900,77900,77900,77900,77900,0
20241115,173300,5361070900,77900,77900,77900,77900,0
20241115,173200,5361070900,77900,77900,77900,77900,0
20241115,173100,5361070900,77900,77900,77900,77900,0
20241115,173000,5361070900,77900,77900,77900,77900,1827
20241115,172900,5361070900,77900,77900,77900,77900,0
20241115,172800,5361070900,77900,77900,77900,77900,0
20241115,172700,5361070900,77900,77900,77900,77900,0
20241115,172600,5361070900,77900,77900,77900,77900,0
20241115,172500,5361070900,77900,77900,77900,77900,0
20241115,172400,5361070900,77900,77900,77900,77900,0
20241115,172300,5361070900,77900,77900,77900,77900,0
20241115,172200,5361070900,77900,77900,77900,77900,0
20241115,172100,5361070900,77900,77900,77900,77900,0
20241115,172000,5361070900,77900,77900,77900,77900,0
20241115,171900,5361070900,77900,77900,77900,77900,0
20241115,171800,5361070900,77900,77900,77900,77900,0
20241115,171700,5361070900,77900,77900,77900,77900,0
20241115,171600,5361070900,77900,77900,77900,77900,0
20241115,171500,5361070900,77900,77900,77900,77900,0
20241115,171400,5361070900,77900,77900,77900,77900,0
20241115,171300,5361070900,77900,77900,77900,77900,0
20241115,171200,5361070900,77900,77900,77900,77900,0
20241115,171100,5361070900,77900,77900,77900,77900,0
20241115,171000,5361070900,77900,77900,77900,77900,0
20241115,170900,5361070900,77900,77900,77900,77900,0
20241115,170800,5361070900,77900,77900,77900,77900,0
20241115,170700,5361070900,77900,77900,77900,77900,0
20241115,170600,5361070900,77900,77900,77900,77900,0
20241115,170500,5361070900,77900,77900,77900,77900,0
20241115,170400,5361070900,77900,77900,77900,77900,0
20241115,170300,5361070900,77900,77900,77900,77900,0
20241115,170200,5361070900,77900,77900,77900,77900,0
20241115,170100,5361070900,77900,77900,77900,77900,0
20241115,170000,5361070900,77900,77900,77900,77900,1827
20241115,165900,5361070900,77900,77900,77900,77900,0
20241115,165800,5361070900,77900,77900,77900,77900,0
20241115,165700,5361070900,77900,77900,77900,77900,0
20241115,165600,5361070900,77900,77900,77900,77900,0
20241115,165500,5361070900,77900,77900,77900,77900,0
20241115,165400,5361070900,77900,77900,77900,77900,0
20241115,165300,5361070900,77900,77900,77900,77900,0
20241115,165200,5361070900,77900,77900,77900,77900,0
20241115,165100,5361070900,77900,77900,77900,77900,0
20241115,165000,5361070900,77900,77900,77900,77900,0
20241115,164900,5361070900,77900,77900,77900,77900,0
20241115,164800,5361070900,77900,77900,77900,77900,0
20241115,164700,5361070900,77900,77900,77900,77900,0
20241115,164600,5361070900,77900,77900,77900,77900,0
20241115,164500,5361070900,77900,77900,77900,77900,0
20241115,164400,5361070900,77900,77900,77900,77900,0
20241115,164300,5361070900,77900,77900,77900,77900,0
20241115,164200,5361070900,77900,77900,77900,77900,0
20241115,164100,5361070900,77900,77900,77900,77900,0
20241115,164000,5361070900,77900,77900,77900,77900,0
20241115,163900,5361070900,77900,77900,77900,77900,0
20241115,163800,5361070900,77900,77900,77900,77900,0
20241115,163700,5361070900,77900,77900,77900,77900,0
20241115,163600,5361070900,77900,77900,77900,77900,0
20241115,163500,5361070900,77900,77900,77900,77900,0
20241115,163400,5361070900,77900,77900,77900,77900,0
20241115,163300,5361070900,77900,77900,77900,77900,0
20241115,163200,5361070900,77900,77900,77900,77900,0
20241115,163100,5361070900,77900,77900,77900,77900,0
20241115,163000,5361070900,77900,77900,77900,77900,1827
20241115,162900,5361070900,77900,77900,77900,77900,0
20241115,162800,5361070900,77900,77900,77900,77900,0
20241115,162700,5361070900,77900,77900,77900,77900,0
20241115,162600,5361070900,77900,77900,77900,77900,0
20241115,162500,5361070900,77900,77900,77900,77900,0
20241115,162400,5361070900,77900,77900,77900,77900,0
20241115,162300,5361070900,77900,77900,77900,77900,0
20241115,162200,5361070900,77900,77900,77900,77900,0
20241115,162100,5361070900,77900,77900,77900,77900,0
20241115,162000,5361070900,77900,77900,77900,77900,0
20241115,161900,5361070900,77900,77900,77900,77900,0
20241115,161800,5361070900,77900,77900,77900,77900,0
20241115,161700,5361070900,77900,77900,77900,77900,0
20241115,161600,5361070900,77900,77900,77900,77900,0
20241115,161500,5361070900,77900,77900,77900,77900,0
20241115,161400,5361070900,77900,77900,77900,77900,0
20241115,161300,5361070900,77900,77900,77900,77900,0
20241115,161200,5361070900,77900,77900,77900,77900,0
20241115,161100,5361070900,77900,77900,77900,77900,0
20241115,161000,5361070900,77900,77900,77900,77900,0
20241115,160900,5361070900,77900,77900,77900,77900,0
20241115,160800,5361070900,77900,77900,77900,77900,0
20241115,160700,5361070900,77900,77900,77900,77900,0
20241115,160600,5361070900,77900,77900,77900,77900,0
20241115,160500,5361070900,77900,77900,77900,77900,0
20241115,160400,5361070900,77900,77900,77900,77900,0
20241115,160300,5361070900,77900,77900,77900,77900,0
20241115,160200,5361070900,77900,77900,77900,77900,0
20241115,160100,5361070900,77900,77900,77900,77900,0
20241115,160000,5361070900,77900,77900,77900,77900,1827
20241115,155900,5361070900,77900,77900,77900,77900,0
20241115,155800,5361070900,77900,77900,77900,77900,0
20241115,155700,5361070900,77900,77900,77900,77900,0
20241115,155600,5361070900,77900,77900,77900,77900,0
20241115,155500,5361070900,77900,77900,77900,77900,0
20241115,155400,5361070900,77900,77900,77900,77900,0
20241115,155300,5361070900,77900,77900,77900,77900,0
20241115,155200,5361070900,77900,77900,77900,77900,0
20241115,155100,5361070900,77900,77900,77900,77900,0
20241115,155000,5361070900,77900,77900,77900,77900,0
20241115,154900,5361070900,77900,77900,77900,77900,0
20241115,154800,5361070900,77900,77900,77900,77900,0
20241115,154700,5361070900,77900,77900,77900,77900,0
20241115,154600,5361070900,77900,77900,77900,77900,0
20241115,154500,5361070900,77900,77900,77900,77900,0
20241115,154400,5361070900,77900,77900,77900,77900,0
20241115,154300,5361070900,77900,77900,77900,77900,0
20241115,154200,5361070900,77900,77900,77900,77900,0
20241115,154100,5361070900,77900,77900,77900,77900,0
20241115,154000,5361070900,77900,77900,77900,77900,0
20241115,153900,5361070900,77900,77900,77900,77900,0
20241115,153800,5361070900,77900,77900,77900,77900,0
20241115,153700,5361070900,77900,77900,77900,77900,0
20241115,153600,5361070900,77900,77900,77900,77900,0
20241115,153500,5361070900,77900,77900,77900,77900,0
20241115,153400,5361070900,77900,77900,77900,77900,0
20241115,153300,5361070900,77900,77900,77900,77900,0
20241115,153200,5361070900,77900,77900,77900,77900,0
20241115,153100,5361070900,77900,77900,77900,77900,0
20241115,153000,5361070900,77900,77900,77900,77900,3654
20241115,152900,5218747600,77900,77900,77900,77900,0
20241115,152800,5218747600,77900,77900,77900,77900,0
20241115,152700,5218747600,77900,77900,77900,77900,0
20241115,152600,5218747600,77900,77900,77900,77900,0
20241115,152500,5218747600,77900,77900,77900,77900,0
20241115,152400,5218747600,77900,77900,77900,77900,0
20241115,152300,5218747600,77900,77900,77900,77900,0
20241115,152200,5218747600,77900,77900,77900,77900,0
20241115,152100,5218747600,77900,77900,77900,77900,0
20241115,152000,5218747600,77900,77900,77900,77900,0
20241115,151900,5218747600,77900,78100,78200,77900,179
20241115,151800,5204763300,78000,78000,78000,77800,341
20241115,151700,5178194600,78000,78100,78200,77900,219
20241115,151600,5161106900,78000,78000,78100,78000,136
20241115,151500,5150493300,78000,78000,78200,78000,59
20241115,151400,5145886800,78000,78100,78200,78000,168
20241115,151300,5132765400,78100,78200,78200,78000,77
20241115,151200,5126751400,78100,78200,78300,78100,158
20241115,151100,5114393300,78200,78300,78300,78100,117
20241115,151000,5105238800,78300,78300,78300,78000,105
20241115,150900,5097023700,78300,78300,78300,78000,88
20241115,150800,5090140700,78300,78100,78300,78100,180
20241115,150700,5076074100,78100,78100,78300,78000,174
20241115,150600,5062482000,78100,78200,78200,78100,38
20241115,150500,5059510700,78200,78100,78300,78100,377
20241115,150400,5030021700,78000,78100,78100,78000,35
20241115,150300,5027289400,78100,78100,78100,77900,68
20241115,150200,5021984400,78100,78200,78200,77900,78
20241115,150100,5015892200,78200,78000,78200,77900,39
20241115,150000,5012846900,78000,78100,78200,77900,87
20241115,145900,5006058000,78100,78000,78100,78000,273
20241115,145800,4984754800,78000,78000,78100,78000,50
20241115,145700,4980852600,78000,77900,78100,77900,55
20241115,145600,4976562900,77900,78100,78100,77900,215
20241115,145500,4959790700,78100,78100,78100,77900,68
20241115,145400,4954484400,78000,78100,78100,77900,419
20241115,145300,4921819900,78200,78100,78200,78000,79
20241115,145200,4915648700,78200,78200,78300,78100,86
20241115,145100,4908924600,78200,78100,78200,77900,168
20241115,145000,4895814900,78000,77900,78300,77900,410
20241115,144900,4863770000,77900,78200,78200,77900,70
20241115,144800,4858311400,77800,78000,78200,77700,504
20241115,144700,4819086800,78100,78000,78100,78000,95
20241115,144600,4811672700,78100,78100,78100,78000,61
20241115,144500,4806911900,78100,77900,78100,77900,147
20241115,144400,4795455200,77900,78100,78100,77900,119
20241115,144300,4786175500,78100,77900,78200,77800,74
20241115,144200,4780403200,77800,78200,78300,77800,474
20241115,144100,4743444000,78300,78100,78300,78100,142
20241115,144000,4732347000,78200,78100,78200,77900,82
20241115,143900,4725944700,78100,78100,78200,77900,380
20241115,143800,4696281600,78100,78000,78100,77900,168
20241115,143700,4683173100,78000,77900,78000,77900,87
20241115,143600,4676393000,78000,77900,78100,77900,173
20241115,143500,4662900600,78000,77900,78000,77700,368
20241115,143400,4634283700,78000,77800,78000,77800,212
20241115,143300,4617779700,77900,78000,78100,77800,122
20241115,143200,4608262400,77900,78000,78000,77800,62
20241115,143100,4603434200,77900,78000,78100,77800,230
20241115,143000,4585515400,77900,77900,78000,77900,46
20241115,142900,4581930600,78100,78100,78100,77700,341
20241115,142800,4555413800,77900,78100,78100,77900,170
20241115,142700,4542165200,77900,78000,78100,77900,94
20241115,142600,4534839100,78000,78100,78100,78000,29
20241115,142500,4532575100,78100,77900,78100,77900,231
20241115,142400,4514571300,78000,77800,78000,77800,68
20241115,142300,4509272300,77800,78100,78100,77700,302
20241115,142200,4485790800,78100,78000,78100,77900,213
20241115,142100,4469180600,78100,78100,78100,78000,162
20241115,142000,4456541800,78100,78100,78200,78000,30
20241115,141900,4454199800,78100,78100,78100,77800,181
20241115,141800,4440080200,78100,78100,78100,77700,152
20241115,141700,4428233300,77700,78000,78100,77700,324
20241115,141600,4403026700,78100,78000,78100,77900,167
20241115,141500,4390009800,78000,77900,78100,77900,65
20241115,141400,4384939900,78000,78100,78100,77900,96
20241115,141300,4377456600,78100,78100,78100,78000,170
20241115,141200,4364192800,78100,78000,78200,78000,91
20241115,141100,4357088100,78000,78100,78200,77700,485
20241115,141000,4319328300,78200,78200,78200,78000,59
20241115,140900,4314722900,78000,78100,78200,78000,141
20241115,140800,4303702700,78200,78200,78200,78000,200
20241115,140700,4288097700,77900,78100,78200,77900,90
20241115,140600,4281077200,78000,78100,78100,78000,114
20241115,140500,4272179500,77900,78000,78100,77900,169
20241115,140400,4258997600,78100,78000,78100,77700,342
20241115,140300,4232371800,78200,78100,78200,78000,115
20241115,140200,4223386600,78100,77900,78100,77900,466
20241115,140100,4187031900,77900,77900,78000,77900,90
20241115,140000,4180018700,77800,77800,78000,77800,169
20241115,135900,4166855500,77900,77700,77900,77700,176
20241115,135800,4153166300,77600,77800,77900,77500,385
20241115,135700,4123270800,77800,77800,77900,77800,114
20241115,135600,4114397100,77900,77800,77900,77800,131
20241115,135500,4104203600,77900,77900,78000,77700,103
20241115,135400,4096185500,77800,77700,77900,77700,94
20241115,135300,4088868800,77600,77900,77900,77600,176
20241115,135200,4075193100,77900,77800,77900,77500,467
20241115,135100,4038947000,77700,77700,77900,77700,290
20241115,135000,4016398200,77700,77600,77900,77600,33
20241115,134900,4013831600,77600,77800,77900,77600,88
20241115,134800,4006991300,77800,77700,77800,77600,184
20241115,134700,3992694900,77700,77600,77800,77600,73
20241115,134600,3987026400,77700,77600,77700,77500,314
20241115,134500,3962656700,77700,77800,77800,77600,158
20241115,134400,3950377900,77800,77800,77800,77600,78
20241115,134300,3944316100,77700,77900,77900,77600,143
20241115,134200,3933192200,77700,77800,77900,77600,146
20241115,134100,3921846000,77700,77700,77900,77700,63
20241115,134000,3916944700,77700,77800,77900,77600,416
20241115,133900,3884642100,77900,77800,77900,77700,161
20241115,133800,3872116700,77800,77900,77900,77800,57
20241115,133700,3867678300,77800,77800,77900,77800,82
20241115,133600,3861293000,77900,77900,77900,77600,159
20241115,133500,3848933700,78000,77800,78000,77700,115
20241115,133400,3839983800,77500,77800,77800,77500,86
20241115,133300,3833297100,77800,77600,77800,77500,449
20241115,133200,3798480400,77700,77800,77900,77600,118
20241115,133100,3789305400,77800,77800,78000,77800,146
20241115,133000,3777946400,77800,77600,77900,77600,26
20241115,132900,3775923800,78000,77800,78000,77600,93
20241115,132800,3768692800,77900,77600,77900,77600,208
20241115,132700,3752528900,77600,77800,78000,77500,341
20241115,132600,3726053100,77900,77900,78000,77800,69
20241115,132500,3720678100,77800,78100,78100,77800,184
20241115,132400,3706337700,78100,78000,78100,78000,14
20241115,132300,3705245500,78000,78100,78100,77900,61
20241115,132200,3700486900,78000,78000,78200,77900,263
20241115,132100,3679973200,78000,78100,78100,77700,361
20241115,132000,3651896100,78000,78000,78100,78000,53
20241115,131900,3647761300,78000,78000,78100,77900,398
20241115,131800,3616693800,78000,78000,78000,77900,22
20241115,131700,3614978500,77900,77900,78000,77900,116
20241115,131600,3605940700,77900,77600,78000,77600,243
20241115,131500,3587030900,77600,77800,78000,77600,325
20241115,131400,3561785100,77900,77800,78000,77800,58
20241115,131300,3557271700,77800,77700,78000,77700,219
20241115,131200,3540205700,77900,78000,78000,77800,172
20241115,131100,3526799900,78000,78000,78000,77900,50
20241115,131000,3522902600,77900,78000,78000,77800,202
20241115,130900,3507176000,77700,78000,78100,77600,339
20241115,130800,3480794400,78000,78000,78000,78000,175
20241115,130700,3467144400,78100,78000,78100,78000,78
20241115,130600,3461055900,78000,78000,78000,78000,64
20241115,130500,3456063900,78000,78100,78100,78000,102
20241115,130400,3448103600,78100,78100,78200,78000,63
20241115,130300,3443184100,78100,78000,78100,78000,83
20241115,130200,3436706800,78000,77900,78000,77800,463
20241115,130100,3400670400,77800,78000,78000,77800,111
20241115,130000,3392024300,77900,78100,78100,77900,96
20241115,125900,3384537900,78100,77800,78100,77800,172
20241115,125800,3371134000,78000,77900,78100,77800,193
20241115,125700,3356099800,77900,77900,78000,77900,70
20241115,125600,3350642400,77900,77900,78000,77700,457
20241115,125500,3315092400,77900,77800,77900,77800,53
20241115,125400,3310963800,77800,77900,78100,77800,101
20241115,125300,3303100600,78100,77900,78100,77800,90
20241115,125200,3296089600,77700,77700,77900,77700,34
20241115,125100,3293444200,77700,77700,77900,77600,86
20241115,125000,3286756700,77700,77900,77900,77600,355
20241115,124900,3259158500,77900,78000,78000,77900,57
20241115,124800,3254713100,77900,77900,77900,77900,31
20241115,124700,3252298200,78000,77900,78000,77900,69
20241115,124600,3246919100,77900,77900,78000,77800,177
20241115,124500,3233130100,77900,77700,77900,77600,82
20241115,124400,3226750000,77600,78100,78100,77600,375
20241115,124300,3197579100,78000,78000,78000,77900,107
20241115,124200,3189238200,78100,78100,78100,78000,112
20241115,124100,3180495400,78100,78100,78100,78000,100
20241115,124000,3172691300,78100,78000,78100,77900,92
20241115,123900,3165512600,78000,78100,78100,78000,144
20241115,123800,3154269500,78000,77900,78100,77700,484
20241115,123700,3116555700,78000,77700,78000,77700,113
20241115,123600,3107755800,77800,77700,77800,77700,77
20241115,123500,3101765900,77700,77600,77700,77500,46
20241115,123400,3098195100,77600,77600,77600,77500,59
20241115,123300,3093619900,77600,77700,77800,77600,49
20241115,123200,3089813100,77700,77500,77700,77500,68
20241115,123100,3084537900,77600,77600,77800,77400,385
20241115,123000,3054689900,77600,77600,77800,77600,207
20241115,122900,3038601700,77600,77700,77700,77500,39
20241115,122800,3035576600,77700,77600,77700,77500,146
20241115,122700,3024255200,77600,77500,77600,77500,105
20241115,122600,3016112800,77500,77300,77500,77300,80
20241115,122500,3009917300,77300,77300,77500,77200,351
20241115,122400,2982774000,77300,77400,77500,77300,81
20241115,122300,2976507000,77500,77300,77600,77300,66
20241115,122200,2971400300,77300,77300,77500,77300,61
20241115,122100,2966674900,77400,77400,77400,77400,40
20241115,122000,2963578900,77500,77200,77500,77100,221
20241115,121900,2946492100,77200,77300,77300,77200,331
20241115,121800,2920935300,77300,77400,77400,77300,52
20241115,121700,2916911500,77300,77300,77400,77200,62
20241115,121600,2912120600,77200,77100,77400,77100,122
20241115,121500,2902691500,77200,77200,77300,77100,294
20241115,121400,2879986500,77200,77300,77300,77100,77
20241115,121300,2874037600,77300,77300,77500,77100,331
20241115,121200,2848504700,77300,77200,77300,77200,53
20241115,121100,2844408500,77200,77200,77300,77100,67
20241115,121000,2839235900,77200,77300,77400,77200,39
20241115,120900,2836221800,77300,77300,77300,77300,90
20241115,120800,2829264800,77300,77100,77500,77100,67
20241115,120700,2824089800,77100,77200,77300,77100,332
20241115,120600,2798469300,77200,77200,77400,77200,120
20241115,120500,2789195600,77200,77200,77200,77200,23
20241115,120400,2787420000,77200,77200,77400,77200,181
20241115,120300,2773424400,77300,77100,77400,77100,35
20241115,120200,2770722800,77200,77200,77200,77200,57
20241115,120100,2766322400,77200,77300,77300,77100,91
20241115,120000,2759291800,77400,77300,77400,77100,431
20241115,115900,2726016900,77400,77100,77400,77100,54
20241115,115800,2721849700,77100,77200,77400,77100,42
20241115,115700,2718606100,77200,77200,77400,77200,84
20241115,115600,2712114400,77300,77100,77300,77100,33
20241115,115500,2709567200,77100,77100,77300,77100,62
20241115,115400,2704783000,77100,77400,77400,77100,381
20241115,115300,2675356000,77400,77500,77500,77400,84
20241115,115200,2668854300,77400,77400,77400,77300,88
20241115,115100,2662043500,77400,77300,77400,77300,97
20241115,115000,2654539100,77300,77300,77300,77300,76
20241115,114900,2648664300,77300,77400,77400,77300,40
20241115,114800,2645570500,77400,77400,77500,77300,357
20241115,114700,2617968000,77300,77300,77400,77300,60
20241115,114600,2613327500,77300,77400,77400,77300,49
20241115,114500,2609535900,77400,77300,77400,77300,63
20241115,114400,2604662700,77500,77400,77500,77200,63
20241115,114300,2599787400,77400,77200,77400,77200,70
20241115,114200,2594378500,77200,77400,77600,77100,396
20241115,114100,2563811300,77400,77300,77600,77300,87
20241115,114000,2557078600,77600,77500,77600,77300,60
20241115,113900,2552429800,77500,77500,77600,77400,76
20241115,113800,2546544500,77500,77400,77600,77400,76
20241115,113700,2540657200,77600,77500,77600,77400,43
20241115,113600,2537328300,77500,77500,77500,77300,412
20241115,113500,2505466500,77300,77300,77500,77300,52
20241115,113400,2501441600,77400,77500,77600,77400,192
20241115,113300,2486554200,77400,77300,77400,77200,55
20241115,113200,2482301800,77500,77500,77500,77200,44
20241115,113100,2478898400,77400,77500,77500,77300,247
20241115,113000,2459794700,77300,77500,77500,77300,41
20241115,112900,2456622700,77500,77500,77500,77200,348
20241115,112800,2429707000,77500,77500,77600,77500,120
20241115,112700,2420400400,77500,77500,77600,77400,81
20241115,112600,2414120100,77400,77500,77500,77400,61
20241115,112500,2409393800,77500,77600,77600,77500,58
20241115,112400,2404898100,77600,77700,77700,77500,74
20241115,112300,2399155000,77500,77700,77700,77500,325
20241115,112200,2373964600,77700,77700,77800,77700,63
20241115,112100,2369065400,77700,77700,77700,77600,283
20241115,112000,2347077200,77900,77600,77900,77500,167
20241115,111900,2334102000,77600,77800,77800,77600,76
20241115,111800,2328193100,77800,77500,77800,77500,75
20241115,111700,2322364800,77500,77800,77800,77500,334
20241115,111600,2296474100,77800,77700,77800,77700,70
20241115,111500,2291031900,77800,77800,77900,77700,54
20241115,111400,2286830200,77700,77700,77900,77600,56
20241115,111300,2282481500,77700,77600,77700,77600,40
20241115,111200,2279375200,77600,77700,78000,77600,199
20241115,111100,2263888400,77700,77700,77700,77500,358
20241115,111000,2236127800,77700,77700,77900,77700,114
20241115,110900,2227255900,77700,77700,77700,77700,33
20241115,110800,2224691800,77700,77900,77900,77700,91
20241115,110700,2217610400,77900,77800,77900,77800,104
20241115,110600,2209515000,77800,77900,77900,77800,7
20241115,110500,2208969800,77700,77800,77900,77600,408
20241115,110400,2177251900,77800,77900,77900,77800,143
20241115,110300,2166117400,77900,77900,77900,77900,59
20241115,110200,2161521300,77900,77800,78000,77700,320
20241115,110100,2136616000,78000,77600,78000,77600,275
20241115,110000,2115216200,77600,77800,77800,77600,63
20241115,105900,2110324700,77600,77700,77700,77600,118
20241115,105800,2101160000,77700,77800,77800,77600,347
20241115,105700,2074222600,77700,77700,77800,77600,51
20241115,105600,2070258300,77800,77800,77800,77700,58
20241115,105500,2065747600,77700,77500,77800,77500,108
20241115,105400,2057353300,77500,77500,77600,77500,57
20241115,105300,2052930600,77400,77600,77600,77400,101
20241115,105200,2045105000,77300,77500,77600,77200,345
20241115,105100,2018435700,77500,77500,77500,77500,46
20241115,105000,2014870700,77500,77700,77700,77500,246
20241115,104900,1995779200,77600,77700,77700,77600,125
20241115,104800,1986077400,77600,77500,77700,77500,552
20241115,104700,1943192400,77500,77300,77500,77200,603
20241115,104600,1896578600,77200,77600,77600,77000,392
20241115,104500,1866309300,77600,77600,77700,77600,61
20241115,104400,1861573400,77600,77500,77700,77200,223
20241115,104300,1844274700,77500,77500,77500,77400,42
20241115,104200,1841020000,77500,77500,77500,77500,75
20241115,104100,1835207500,77500,77500,77500,77400,56
20241115,104000,1830869100,77500,77600,77700,77200,312
20241115,103900,1806702400,77600,77600,77800,77600,85
20241115,103800,1800096100,77600,77500,77600,77500,79
20241115,103700,1793970200,77500,77500,77500,77500,37
20241115,103600,1791102700,77500,77600,77600,77500,17
20241115,103500,1789784300,77600,77600,77700,77600,340
20241115,103400,1763376900,77600,77500,77600,77100,614
20241115,103300,1715900900,77500,77400,77500,77400,86
20241115,103200,1709236200,77400,77500,77500,77300,173
20241115,103100,1695839700,77500,77600,77700,77300,218
20241115,103000,1678941500,77700,77500,77700,76800,749
20241115,102900,1621149300,77500,77500,77600,77500,85
20241115,102800,1614557700,77500,77600,77600,77500,125
20241115,102700,1604862400,77600,77400,77600,76900,466
20241115,102600,1568888800,77400,77400,77500,77400,101
20241115,102500,1561068800,77400,77300,77500,77300,99
20241115,102400,1553410500,77300,77300,77300,77300,9
20241115,102300,1552714800,77500,77300,77500,77200,537
20241115,102200,1511135000,77200,76900,77300,76900,178
20241115,102100,1497410400,76900,76900,77000,76900,410
20241115,102000,1465875300,76800,77100,77300,76800,597
20241115,101900,1419940200,77000,77100,77100,76900,751
20241115,101800,1362118700,77100,77300,77400,77100,93
20241115,101700,1354933900,77200,77200,77300,77100,256
20241115,101600,1335189800,77100,77100,77200,77100,48
20241115,101500,1331486400,77200,77500,77500,77000,342
20241115,101400,1305076900,77500,77500,77600,77400,88
20241115,101300,1298260100,77400,77200,77400,77200,81
20241115,101200,1291997200,77300,77000,77300,77000,231
20241115,101100,1274182700,77100,77100,77200,77100,75
20241115,101000,1268399900,77100,77200,77300,77100,58
20241115,100900,1263923900,77200,77300,77600,77000,318
20241115,100800,1239383400,77300,77200,77700,77200,616
20241115,100700,1191717600,77100,77100,77100,77000,110
20241115,100600,1183240800,77000,77100,77400,76900,1155
20241115,100500,1094305100,77200,77300,77300,77000,1539
20241115,100400,975598300,77500,77400,77500,77300,266
20241115,100300,955014300,77400,77600,77700,77400,357
20241115,100200,927366000,77600,77600,77700,77600,293
20241115,100100,904629000,77700,77700,77700,77600,237
20241115,100000,886215100,77800,77800,78000,77800,51
20241115,095900,882246700,77800,77800,77800,77800,32
20241115,095800,879757100,77800,77900,78000,77700,163
20241115,095700,867074000,77800,78000,78000,77800,148
20241115,095600,855545500,78000,78200,78200,77900,1800
20241115,095500,715057900,78300,78300,78300,78200,20
20241115,095400,713492000,78300,78300,78400,78200,70
20241115,095300,708012600,78200,78200,78200,78200,69
20241115,095200,702616800,78300,78300,78300,78300,49
20241115,095100,698780100,78300,78700,78700,78300,54
20241115,095000,694549100,78800,78800,78800,78200,340
20241115,094900,667888200,78800,78600,78900,78600,1274
20241115,094800,567497100,78600,78600,78600,78500,51
20241115,094700,563490500,78600,78400,78600,78400,1079
20241115,094600,478785500,78400,78300,78400,78300,50
20241115,094500,474866100,78300,78300,78400,78300,15
20241115,094400,473691500,78300,78200,78300,78200,9
20241115,094300,472987600,78200,78200,78200,78200,5
20241115,094200,472596600,78200,78300,78300,78200,71
20241115,094100,467044300,78200,78200,78200,78200,27
20241115,094000,464932900,78200,78200,78300,78200,34
20241115,093900,462273600,78200,78200,78200,78100,41
20241115,093800,459068500,78200,78300,78300,78100,534
20241115,093700,417304800,78400,78400,78400,78300,49
20241115,093600,413465100,78400,78500,78500,78300,134
20241115,093500,402960700,78700,78500,78700,78400,135
20241115,093400,392370900,78600,78500,78600,78500,18
20241115,093300,390956200,78500,78600,78600,78500,172
20241115,093200,377453900,78600,78500,78600,78500,45
20241115,093100,373921200,78500,78600,78600,78500,4
20241115,093000,373606900,78400,78400,78400,78400,1
20241115,092900,373528500,78400,78400,78500,78400,76
20241115,092800,367567700,78300,78500,78500,78300,971
20241115,092700,291457100,78700,78500,78700,78400,32
20241115,092600,288943500,78500,78600,78600,78500,21
20241115,092500,287294000,78600,78600,78700,78500,119
20241115,092400,277943300,78600,78600,78700,78600,63
20241115,092300,272991400,78700,78700,78700,78700,21
20241115,092200,271338700,78700,78700,78700,78700,15
20241115,092100,270158200,78700,78600,79000,78500,690
20241115,092000,215926600,78500,78400,78500,78400,146
20241115,091900,204477300,78500,78500,78500,78500,3
20241115,091800,204241800,78500,78600,78600,78400,307
20241115,091700,180123900,78600,78600,78600,78600,11
20241115,091600,179259300,78800,78500,78800,78500,6
20241115,091500,178788000,78400,78500,78600,78400,70
20241115,091400,173289900,78400,78600,78600,78400,20
20241115,091300,171720900,78600,78500,78600,78400,110
20241115,091200,163086700,78500,78500,78500,78500,20
20241115,091100,161516700,78400,78600,78600,78400,122
20241115,091000,151940700,78600,78700,78700,78500,19
20241115,090900,150446200,78700,78600,78700,78600,40
20241115,090800,147302100,78600,78600,78700,78600,25
20241115,090700,145335900,78400,78400,78400,78400,86
20241115,090600,138593500,78400,78600,78600,78400,106
20241115,090500,130263000,78600,78400,78600,78300,44
20241115,090400,126813600,78400,78400,78400,78300,49
20241115,090300,122974600,78300,78400,78700,78300,63
20241115,090200,118036700,78500,78600,78600,78500,205
20241115,090100,101934600,78500,78900,79100,78500,199
20241115,090000,86238500,78900,78900,79300,78900,1090