KissMeData/000150/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,183000,6306565500,76900,76900,76900,76900,3411
20231110,182900,6306565500,76900,76900,76900,76900,0
20231110,182800,6306565500,76900,76900,76900,76900,0
20231110,182700,6306565500,76900,76900,76900,76900,0
20231110,182600,6306565500,76900,76900,76900,76900,0
20231110,182500,6306565500,76900,76900,76900,76900,0
20231110,182400,6306565500,76900,76900,76900,76900,0
20231110,182300,6306565500,76900,76900,76900,76900,0
20231110,182200,6306565500,76900,76900,76900,76900,0
20231110,182100,6306565500,76900,76900,76900,76900,0
20231110,182000,6306565500,76900,76900,76900,76900,0
20231110,181900,6306565500,76900,76900,76900,76900,0
20231110,181800,6306565500,76900,76900,76900,76900,0
20231110,181700,6306565500,76900,76900,76900,76900,0
20231110,181600,6306565500,76900,76900,76900,76900,0
20231110,181500,6306565500,76900,76900,76900,76900,0
20231110,181400,6306565500,76900,76900,76900,76900,0
20231110,181300,6306565500,76900,76900,76900,76900,0
20231110,181200,6306565500,76900,76900,76900,76900,0
20231110,181100,6306565500,76900,76900,76900,76900,0
20231110,181000,6306565500,76900,76900,76900,76900,0
20231110,180900,6306565500,76900,76900,76900,76900,0
20231110,180800,6306565500,76900,76900,76900,76900,0
20231110,180700,6306565500,76900,76900,76900,76900,0
20231110,180600,6306565500,76900,76900,76900,76900,0
20231110,180500,6306565500,76900,76900,76900,76900,0
20231110,180400,6306565500,76900,76900,76900,76900,0
20231110,180300,6306565500,76900,76900,76900,76900,0
20231110,180200,6306565500,76900,76900,76900,76900,0
20231110,180100,6306565500,76900,76900,76900,76900,0
20231110,180000,6306565500,76900,76900,76900,76900,3411
20231110,175900,6306565500,76900,76900,76900,76900,0
20231110,175800,6306565500,76900,76900,76900,76900,0
20231110,175700,6306565500,76900,76900,76900,76900,0
20231110,175600,6306565500,76900,76900,76900,76900,0
20231110,175500,6306565500,76900,76900,76900,76900,0
20231110,175400,6306565500,76900,76900,76900,76900,0
20231110,175300,6306565500,76900,76900,76900,76900,0
20231110,175200,6306565500,76900,76900,76900,76900,0
20231110,175100,6306565500,76900,76900,76900,76900,0
20231110,175000,6306565500,76900,76900,76900,76900,0
20231110,174900,6306565500,76900,76900,76900,76900,0
20231110,174800,6306565500,76900,76900,76900,76900,0
20231110,174700,6306565500,76900,76900,76900,76900,0
20231110,174600,6306565500,76900,76900,76900,76900,0
20231110,174500,6306565500,76900,76900,76900,76900,0
20231110,174400,6306565500,76900,76900,76900,76900,0
20231110,174300,6306565500,76900,76900,76900,76900,0
20231110,174200,6306565500,76900,76900,76900,76900,0
20231110,174100,6306565500,76900,76900,76900,76900,0
20231110,174000,6306565500,76900,76900,76900,76900,0
20231110,173900,6306565500,76900,76900,76900,76900,0
20231110,173800,6306565500,76900,76900,76900,76900,0
20231110,173700,6306565500,76900,76900,76900,76900,0
20231110,173600,6306565500,76900,76900,76900,76900,0
20231110,173500,6306565500,76900,76900,76900,76900,0
20231110,173400,6306565500,76900,76900,76900,76900,0
20231110,173300,6306565500,76900,76900,76900,76900,0
20231110,173200,6306565500,76900,76900,76900,76900,0
20231110,173100,6306565500,76900,76900,76900,76900,0
20231110,173000,6306565500,76900,76900,76900,76900,3411
20231110,172900,6306565500,76900,76900,76900,76900,0
20231110,172800,6306565500,76900,76900,76900,76900,0
20231110,172700,6306565500,76900,76900,76900,76900,0
20231110,172600,6306565500,76900,76900,76900,76900,0
20231110,172500,6306565500,76900,76900,76900,76900,0
20231110,172400,6306565500,76900,76900,76900,76900,0
20231110,172300,6306565500,76900,76900,76900,76900,0
20231110,172200,6306565500,76900,76900,76900,76900,0
20231110,172100,6306565500,76900,76900,76900,76900,0
20231110,172000,6306565500,76900,76900,76900,76900,0
20231110,171900,6306565500,76900,76900,76900,76900,0
20231110,171800,6306565500,76900,76900,76900,76900,0
20231110,171700,6306565500,76900,76900,76900,76900,0
20231110,171600,6306565500,76900,76900,76900,76900,0
20231110,171500,6306565500,76900,76900,76900,76900,0
20231110,171400,6306565500,76900,76900,76900,76900,0
20231110,171300,6306565500,76900,76900,76900,76900,0
20231110,171200,6306565500,76900,76900,76900,76900,0
20231110,171100,6306565500,76900,76900,76900,76900,0
20231110,171000,6306565500,76900,76900,76900,76900,0
20231110,170900,6306565500,76900,76900,76900,76900,0
20231110,170800,6306565500,76900,76900,76900,76900,0
20231110,170700,6306565500,76900,76900,76900,76900,0
20231110,170600,6306565500,76900,76900,76900,76900,0
20231110,170500,6306565500,76900,76900,76900,76900,0
20231110,170400,6306565500,76900,76900,76900,76900,0
20231110,170300,6306565500,76900,76900,76900,76900,0
20231110,170200,6306565500,76900,76900,76900,76900,0
20231110,170100,6306565500,76900,76900,76900,76900,0
20231110,170000,6306565500,76900,76900,76900,76900,3411
20231110,165900,6306565500,76900,76900,76900,76900,0
20231110,165800,6306565500,76900,76900,76900,76900,0
20231110,165700,6306565500,76900,76900,76900,76900,0
20231110,165600,6306565500,76900,76900,76900,76900,0
20231110,165500,6306565500,76900,76900,76900,76900,0
20231110,165400,6306565500,76900,76900,76900,76900,0
20231110,165300,6306565500,76900,76900,76900,76900,0
20231110,165200,6306565500,76900,76900,76900,76900,0
20231110,165100,6306565500,76900,76900,76900,76900,0
20231110,165000,6306565500,76900,76900,76900,76900,0
20231110,164900,6306565500,76900,76900,76900,76900,0
20231110,164800,6306565500,76900,76900,76900,76900,0
20231110,164700,6306565500,76900,76900,76900,76900,0
20231110,164600,6306565500,76900,76900,76900,76900,0
20231110,164500,6306565500,76900,76900,76900,76900,0
20231110,164400,6306565500,76900,76900,76900,76900,0
20231110,164300,6306565500,76900,76900,76900,76900,0
20231110,164200,6306565500,76900,76900,76900,76900,0
20231110,164100,6306565500,76900,76900,76900,76900,0
20231110,164000,6306565500,76900,76900,76900,76900,0
20231110,163900,6306565500,76900,76900,76900,76900,0
20231110,163800,6306565500,76900,76900,76900,76900,0
20231110,163700,6306565500,76900,76900,76900,76900,0
20231110,163600,6306565500,76900,76900,76900,76900,0
20231110,163500,6306565500,76900,76900,76900,76900,0
20231110,163400,6306565500,76900,76900,76900,76900,0
20231110,163300,6306565500,76900,76900,76900,76900,0
20231110,163200,6306565500,76900,76900,76900,76900,0
20231110,163100,6306565500,76900,76900,76900,76900,0
20231110,163000,6306565500,76900,76900,76900,76900,3411
20231110,162900,6306565500,76900,76900,76900,76900,0
20231110,162800,6306565500,76900,76900,76900,76900,0
20231110,162700,6306565500,76900,76900,76900,76900,0
20231110,162600,6306565500,76900,76900,76900,76900,0
20231110,162500,6306565500,76900,76900,76900,76900,0
20231110,162400,6306565500,76900,76900,76900,76900,0
20231110,162300,6306565500,76900,76900,76900,76900,0
20231110,162200,6306565500,76900,76900,76900,76900,0
20231110,162100,6306565500,76900,76900,76900,76900,0
20231110,162000,6306565500,76900,76900,76900,76900,0
20231110,161900,6306565500,76900,76900,76900,76900,0
20231110,161800,6306565500,76900,76900,76900,76900,0
20231110,161700,6306565500,76900,76900,76900,76900,0
20231110,161600,6306565500,76900,76900,76900,76900,0
20231110,161500,6306565500,76900,76900,76900,76900,0
20231110,161400,6306565500,76900,76900,76900,76900,0
20231110,161300,6306565500,76900,76900,76900,76900,0
20231110,161200,6306565500,76900,76900,76900,76900,0
20231110,161100,6306565500,76900,76900,76900,76900,0
20231110,161000,6306565500,76900,76900,76900,76900,0
20231110,160900,6306565500,76900,76900,76900,76900,0
20231110,160800,6306565500,76900,76900,76900,76900,0
20231110,160700,6306565500,76900,76900,76900,76900,0
20231110,160600,6306565500,76900,76900,76900,76900,0
20231110,160500,6306565500,76900,76900,76900,76900,0
20231110,160400,6306565500,76900,76900,76900,76900,0
20231110,160300,6306565500,76900,76900,76900,76900,0
20231110,160200,6306565500,76900,76900,76900,76900,0
20231110,160100,6306565500,76900,76900,76900,76900,0
20231110,160000,6306565500,76900,76900,76900,76900,3411
20231110,155900,6306565500,76900,76900,76900,76900,0
20231110,155800,6306565500,76900,76900,76900,76900,0
20231110,155700,6306565500,76900,76900,76900,76900,0
20231110,155600,6306565500,76900,76900,76900,76900,0
20231110,155500,6306565500,76900,76900,76900,76900,0
20231110,155400,6306565500,76900,76900,76900,76900,0
20231110,155300,6306565500,76900,76900,76900,76900,0
20231110,155200,6306565500,76900,76900,76900,76900,0
20231110,155100,6306565500,76900,76900,76900,76900,0
20231110,155000,6306565500,76900,76900,76900,76900,0
20231110,154900,6306565500,76900,76900,76900,76900,0
20231110,154800,6306565500,76900,76900,76900,76900,0
20231110,154700,6306565500,76900,76900,76900,76900,0
20231110,154600,6306565500,76900,76900,76900,76900,0
20231110,154500,6306565500,76900,76900,76900,76900,0
20231110,154400,6306565500,76900,76900,76900,76900,0
20231110,154300,6306565500,76900,76900,76900,76900,0
20231110,154200,6306565500,76900,76900,76900,76900,0
20231110,154100,6306565500,76900,76900,76900,76900,0
20231110,154000,6306565500,76900,76900,76900,76900,0
20231110,153900,6306565500,76900,76900,76900,76900,0
20231110,153800,6306565500,76900,76900,76900,76900,0
20231110,153700,6306565500,76900,76900,76900,76900,0
20231110,153600,6306565500,76900,76900,76900,76900,0
20231110,153500,6306565500,76900,76900,76900,76900,0
20231110,153400,6306565500,76900,76900,76900,76900,0
20231110,153300,6306565500,76900,76900,76900,76900,0
20231110,153200,6306565500,76900,76900,76900,76900,0
20231110,153100,6306565500,76900,76900,76900,76900,0
20231110,153000,6306565500,76900,76900,76900,76900,6822
20231110,152900,6044259600,77100,77100,77100,77100,0
20231110,152800,6044259600,77100,77100,77100,77100,0
20231110,152700,6044259600,77100,77100,77100,77100,0
20231110,152600,6044259600,77100,77100,77100,77100,0
20231110,152500,6044259600,77100,77100,77100,77100,0
20231110,152400,6044259600,77100,77100,77100,77100,0
20231110,152300,6044259600,77100,77100,77100,77100,0
20231110,152200,6044259600,77100,77100,77100,77100,0
20231110,152100,6044259600,77100,77100,77100,77100,0
20231110,152000,6044259600,77100,77100,77100,77100,0
20231110,151900,6044259600,77100,77000,77100,77000,653
20231110,151800,5993947700,77000,77100,77100,77000,205
20231110,151700,5978162300,77100,77100,77100,77000,274
20231110,151600,5957059100,77000,77100,77100,77000,1199
20231110,151500,5864731500,77000,77000,77100,77000,137
20231110,151400,5854171900,77000,77000,77100,77000,339
20231110,151300,5828046000,77100,77100,77100,77000,170
20231110,151200,5814940600,77000,77100,77100,77000,62
20231110,151100,5810166500,77100,77100,77100,77000,23
20231110,151000,5808393300,77000,77000,77100,77000,188
20231110,150900,5793904100,77100,77000,77100,77000,80
20231110,150800,5787743100,77100,77100,77100,77000,515
20231110,150700,5748036700,77100,77100,77100,77000,112
20231110,150600,5739405600,77100,77100,77100,77000,26
20231110,150500,5737401200,77000,77000,77100,76900,151
20231110,150400,5725777900,76900,77000,77000,76900,68
20231110,150300,5720545000,77000,77000,77000,77000,456
20231110,150200,5685433000,77000,77000,77000,77000,16
20231110,150100,5684201000,77000,77100,77100,77000,359
20231110,150000,5656557500,77000,77100,77100,77000,161
20231110,145900,5644155700,77100,77000,77100,77000,45
20231110,145800,5640689800,77100,77000,77100,77000,54
20231110,145700,5636529900,77100,77100,77100,77000,84
20231110,145600,5630056000,77100,77000,77100,77000,212
20231110,145500,5613731200,77100,76900,77100,76900,130
20231110,145400,5603724100,76900,77000,77100,76900,1209
20231110,145300,5510704900,77100,77000,77100,77000,107
20231110,145200,5502464100,77000,77100,77100,77000,42
20231110,145100,5499228200,77100,77100,77100,77100,5
20231110,145000,5498842700,77000,76900,77000,76900,209
20231110,144900,5482755300,77000,77000,77000,76900,349
20231110,144800,5455885000,77000,77100,77100,76900,1013
20231110,144700,5377885000,77100,77000,77100,77000,48
20231110,144600,5374188100,77100,77100,77100,77000,58
20231110,144500,5369721300,77100,77100,77100,77100,48
20231110,144400,5366020500,77000,77100,77100,77000,17
20231110,144300,5364710900,77100,77000,77100,77000,300
20231110,144200,5341595400,77100,77000,77100,77000,71
20231110,144100,5336123200,77100,77100,77200,77100,55
20231110,144000,5331879700,77100,77100,77200,77100,54
20231110,143900,5327715300,77100,77100,77200,77100,67
20231110,143800,5322549400,77200,77200,77200,77100,34
20231110,143700,5319927400,77100,77100,77200,77100,330
20231110,143600,5294483600,77200,77200,77300,77200,759
20231110,143500,5235885800,77200,77300,77300,77200,14
20231110,143400,5234804200,77200,77200,77300,77200,12
20231110,143300,5233877200,77200,77200,77300,77200,24
20231110,143200,5232024200,77200,77200,77300,77200,33
20231110,143100,5229476200,77200,77200,77300,77200,27
20231110,143000,5227390600,77200,77300,77300,77200,20
20231110,142900,5225846500,77300,77100,77300,77100,238
20231110,142800,5207477700,77100,77300,77300,77100,495
20231110,142700,5169300400,77200,77200,77300,77200,78
20231110,142600,5163278700,77200,77300,77300,77200,32
20231110,142500,5160807700,77200,77300,77400,77200,197
20231110,142400,5145581800,77400,77400,77400,77300,28
20231110,142300,5143416300,77400,77300,77400,77300,96
20231110,142200,5135995000,77300,77300,77300,77300,30
20231110,142100,5133676000,77400,77300,77400,77300,48
20231110,142000,5129964400,77300,77400,77400,77300,17
20231110,141900,5128650200,77400,77500,77500,77400,208
20231110,141800,5112550800,77400,77400,77500,77400,19
20231110,141700,5111079800,77400,77500,77500,77400,126
20231110,141600,5101326300,77500,77500,77500,77500,24
20231110,141500,5099466300,77500,77500,77500,77500,16
20231110,141400,5098226300,77500,77400,77500,77400,127
20231110,141300,5088384900,77400,77500,77500,77400,2
20231110,141200,5088230000,77400,77400,77400,77400,649
20231110,141100,5037997400,77400,77400,77400,77400,10
20231110,141000,5037223400,77400,77400,77400,77300,122
20231110,140900,5027782300,77300,77300,77300,77200,259
20231110,140800,5007771600,77300,77300,77300,77300,2
20231110,140700,5007617000,77300,77200,77300,77200,215
20231110,140600,4990998300,77300,77300,77300,77200,38
20231110,140500,4988061000,77300,77300,77300,77300,7
20231110,140400,4987519900,77300,77100,77300,77100,255
20231110,140300,4967837600,77100,77300,77300,77100,63
20231110,140200,4962980000,77100,77100,77300,77100,141
20231110,140100,4952106700,77100,77300,77300,77100,53
20231110,140000,4948016000,77300,77400,77400,77300,3
20231110,135900,4947783900,77400,77400,77400,77300,18
20231110,135800,4946391200,77400,77300,77400,77300,240
20231110,135700,4927839100,77300,77400,77400,77300,41
20231110,135600,4924667800,77400,77400,77400,77400,30
20231110,135500,4922345800,77300,77400,77400,77300,45
20231110,135400,4918865800,77300,77400,77400,77300,460
20231110,135300,4883267300,77300,77300,77400,77200,300
20231110,135200,4860079000,77400,77400,77400,77300,64
20231110,135100,4855131200,77300,77200,77400,77200,55
20231110,135000,4850884300,77400,77300,77400,77300,20
20231110,134900,4849338200,77200,77300,77400,77200,40
20231110,134800,4846247600,77300,77400,77400,77300,22
20231110,134700,4844546800,77400,77400,77400,77400,0
20231110,134600,4844546800,77400,77400,77400,77400,54
20231110,134500,4840367200,77200,77300,77300,77200,12
20231110,134400,4839439700,77300,77200,77300,77200,485
20231110,134300,4801954600,77300,77200,77300,77200,68
20231110,134200,4796700800,77200,77300,77300,77200,25
20231110,134100,4794770700,77200,77300,77300,77200,43
20231110,134000,4791449100,77300,77200,77300,77200,82
20231110,133900,4785117900,77200,77200,77200,77200,89
20231110,133800,4778247100,77200,77200,77300,77200,7
20231110,133700,4777706300,77200,77200,77300,77200,69
20231110,133600,4772377800,77200,77200,77300,77200,72
20231110,133500,4766816500,77200,77100,77300,77100,373
20231110,133400,4737989800,77300,77100,77300,77100,1862
20231110,133300,4594165600,77200,77200,77200,77100,46
20231110,133200,4590616700,77100,77100,77200,77100,64
20231110,133100,4585682200,77100,77100,77200,77100,54
20231110,133000,4581518700,77100,77200,77200,77100,50
20231110,132900,4577663000,77100,77000,77100,77000,333
20231110,132800,4551996900,77000,77000,77100,77000,195
20231110,132700,4536981800,77000,77000,77100,76900,565
20231110,132600,4493480800,76900,76900,77000,76900,45
20231110,132500,4490020100,77000,77000,77100,77000,354
20231110,132400,4462761700,77000,77000,77000,76900,100
20231110,132300,4455067400,76900,77000,77000,76900,140
20231110,132200,4444294900,77000,77000,77000,76900,199
20231110,132100,4428987000,76900,76900,77000,76900,222
20231110,132000,4411910500,76900,77000,77000,76900,48
20231110,131900,4408218800,76900,76900,77000,76900,49
20231110,131800,4404450600,76900,77100,77100,76900,71
20231110,131700,4398989100,76900,76900,77100,76900,546
20231110,131600,4356951400,76900,76900,77000,76900,43
20231110,131500,4353644600,77000,77000,77000,76900,144
20231110,131400,4342560900,76900,76900,77000,76900,86
20231110,131300,4335943500,77000,76900,77000,76900,58
20231110,131200,4331482800,77000,77000,77000,76900,162
20231110,131100,4319014800,76900,76900,77000,76900,30
20231110,131000,4316707100,77000,76900,77000,76900,23
20231110,130900,4314938300,77000,77000,77000,77000,311
20231110,130800,4290991300,77000,77100,77100,77000,269
20231110,130700,4270277500,77100,77000,77100,77000,14
20231110,130600,4269199400,77100,77100,77100,77100,7
20231110,130500,4268659700,77100,77100,77100,77000,18
20231110,130400,4267273000,77100,77100,77100,77100,3
20231110,130300,4267041700,77000,77000,77100,77000,74
20231110,130200,4261342400,77100,77100,77100,77100,38
20231110,130100,4258412600,77100,77100,77100,77100,6
20231110,130000,4257950000,77000,77000,77000,77000,361
20231110,125900,4230153000,77000,76900,77000,76900,130
20231110,125800,4220145800,77000,77000,77000,76900,31
20231110,125700,4217760400,77000,77000,77000,77000,45
20231110,125600,4214295400,76900,77000,77000,76900,10
20231110,125500,4213526100,76900,76900,77000,76900,40
20231110,125400,4210449300,76900,77000,77000,76900,61
20231110,125300,4205754300,77000,76900,77000,76900,4
20231110,125200,4205446400,76900,76900,76900,76900,210
20231110,125100,4189297400,76900,76800,76900,76800,198
20231110,125000,4174085800,76800,76800,76900,76800,73
20231110,124900,4168479200,76900,76900,77000,76900,329
20231110,124800,4143178400,76900,77000,77000,76900,14
20231110,124700,4142101600,77000,77000,77000,77000,173
20231110,124600,4128780600,77100,77000,77100,77000,9
20231110,124500,4128086900,77000,77000,77100,77000,56
20231110,124400,4123774600,77000,77100,77100,77000,23
20231110,124300,4122001400,77100,77200,77200,77100,44
20231110,124200,4118608700,77200,77000,77200,77000,219
20231110,124100,4101744300,76900,76900,77000,76900,180
20231110,124000,4087891100,77000,76900,77000,76900,17
20231110,123900,4086583200,76900,77000,77000,76900,33
20231110,123800,4084044600,76900,76900,76900,76900,13
20231110,123700,4083044900,76900,77100,77100,76900,66
20231110,123600,4077962700,77100,77100,77100,77100,7
20231110,123500,4077423000,77000,77000,77000,77000,1
20231110,123400,4077346000,77200,77200,77200,76900,1211
20231110,123300,3984189600,77200,77200,77200,77100,8
20231110,123200,3983572100,77000,77000,77000,77000,286
20231110,123100,3961550100,77000,77000,77000,76900,55
20231110,123000,3957315200,76900,77000,77000,76900,40
20231110,122900,3954237500,77000,77100,77100,76900,1114
20231110,122800,3868462600,77100,77100,77100,77100,282
20231110,122700,3846720400,77100,77300,77300,77100,1413
20231110,122600,3737688500,77200,77300,77300,77200,24
20231110,122500,3735835500,77300,77300,77300,77200,10
20231110,122400,3735063100,77300,77200,77300,77200,15
20231110,122300,3733904600,77300,77300,77300,77200,73
20231110,122200,3728261900,77300,77200,77300,77200,304
20231110,122100,3704784000,77300,77300,77300,77300,1
20231110,122000,3704706700,77300,77200,77300,77200,22
20231110,121900,3703007500,77200,77200,77200,77200,79
20231110,121800,3696908700,77300,77200,77300,77200,15
20231110,121700,3695750600,77300,77200,77300,77100,107
20231110,121600,3687497300,77200,77200,77300,77100,126
20231110,121500,3677775100,77200,77200,77300,77200,54
20231110,121400,3673606200,77300,77200,77300,77200,81
20231110,121300,3667352100,77200,77200,77200,77200,1
20231110,121200,3667274900,77300,77200,77300,77200,3
20231110,121100,3667043200,77300,77300,77300,77300,7
20231110,121000,3666502100,77300,77300,77300,77300,1
20231110,120900,3666424800,77300,77300,77300,77300,1
20231110,120800,3666347500,77300,77300,77300,77300,3
20231110,120700,3666115600,77300,77300,77300,77300,17
20231110,120600,3664801500,77300,77100,77300,77100,13
20231110,120500,3663796800,77200,77100,77200,77100,237
20231110,120400,3645500500,77200,77100,77200,77100,115
20231110,120300,3636632500,77100,77100,77200,77100,10
20231110,120200,3635861000,77100,77200,77200,77100,4
20231110,120100,3635552300,77200,77200,77200,77200,8
20231110,120000,3634934700,77100,77200,77200,77100,3
20231110,115900,3634703200,77200,77200,77200,77200,215
20231110,115800,3618105200,77300,77300,77300,77200,14
20231110,115700,3617023100,77300,77300,77300,77300,6
20231110,115600,3616559300,77300,77300,77300,77300,4
20231110,115500,3616250100,77300,77200,77300,77200,7
20231110,115400,3615709100,77300,77300,77300,77300,25
20231110,115300,3613776600,77300,77200,77300,77200,13
20231110,115200,3612772400,77300,77300,77300,77300,8
20231110,115100,3612154000,77300,77300,77300,77200,28
20231110,115000,3609991400,77300,77300,77300,77300,1
20231110,114900,3609914100,77300,77300,77300,77300,1
20231110,114800,3609836800,77300,77400,77400,77300,15
20231110,114700,3608677100,77300,77300,77300,77300,0
20231110,114600,3608677100,77300,77400,77400,77300,15
20231110,114500,3607517400,77400,77300,77400,77300,8
20231110,114400,3606898900,77400,77400,77400,77400,6
20231110,114300,3606434500,77200,77300,77300,77200,127
20231110,114200,3596627300,77400,77400,77400,77400,7
20231110,114100,3596085500,77300,77400,77400,77300,12
20231110,114000,3595157700,77400,77400,77400,77400,9
20231110,113900,3594461100,77300,77300,77400,77300,121
20231110,113800,3585107100,77300,77400,77400,77300,43
20231110,113700,3581783000,77400,77400,77400,77300,102
20231110,113600,3573888300,77400,77500,77500,77400,27
20231110,113500,3571797700,77500,77300,77500,77300,3
20231110,113400,3571565400,77200,77300,77300,77200,28
20231110,113300,3569402100,77300,77200,77300,77200,72
20231110,113200,3563843600,77200,77200,77300,77100,189
20231110,113100,3549263700,77300,77200,77300,77200,11
20231110,113000,3548414400,77200,77200,77200,77200,122
20231110,112900,3538996000,77300,77300,77300,77200,15
20231110,112800,3537837100,77300,77400,77400,77300,55
20231110,112700,3533584200,77400,77300,77400,77300,7
20231110,112600,3533042500,77400,77400,77400,77400,9
20231110,112500,3532345900,77400,77200,77400,77200,155
20231110,112400,3520379500,77200,77200,77200,77200,1
20231110,112300,3520302300,77300,77300,77300,77300,47
20231110,112200,3516669200,77300,77100,77300,77100,51
20231110,112100,3512736900,77300,77200,77300,77000,421
20231110,112000,3480266400,77300,77400,77400,77300,175
20231110,111900,3466738200,77400,77400,77400,77400,1
20231110,111800,3466660800,77400,77400,77400,77300,53
20231110,111700,3462563700,77400,77400,77400,77400,32
20231110,111600,3460086900,77400,77400,77400,77400,12
20231110,111500,3459158100,77400,77300,77500,77300,17
20231110,111400,3457842200,77300,77300,77400,77300,14
20231110,111300,3456759900,77400,77300,77400,77300,523
20231110,111200,3416331300,77200,77200,77200,77200,1
20231110,111100,3416254100,77200,77200,77300,77200,510
20231110,111000,3376881900,77300,77300,77300,77300,1040
20231110,110900,3296489900,77300,77300,77400,77300,130
20231110,110800,3286432600,77300,77300,77300,77300,50
20231110,110700,3282567600,77300,77200,77300,77200,82
20231110,110600,3276231200,77200,77200,77400,77200,39
20231110,110500,3273220200,77200,77400,77400,77200,63
20231110,110400,3268352500,77300,77300,77500,77200,94
20231110,110300,3261088400,77300,77400,77400,77300,44
20231110,110200,3257686100,77400,77300,77500,77300,266
20231110,110100,3237080600,77300,77300,77400,77300,204
20231110,110000,3221294400,77300,77200,77400,77200,68
20231110,105900,3216042800,77200,77100,77400,77100,270
20231110,105800,3195211000,77100,77100,77100,77100,341
20231110,105700,3168919900,77100,77200,77300,77100,177
20231110,105600,3155260400,77200,77300,77400,77200,318
20231110,105500,3130694300,77300,77300,77400,77300,243
20231110,105400,3111908100,77300,77300,77400,77300,215
20231110,105300,3095288000,77300,77200,77500,77200,298
20231110,105200,3072259400,77200,77100,77300,77100,389
20231110,105100,3042211300,77200,77200,77200,77100,325
20231110,105000,3017152100,77200,77100,77200,77100,175
20231110,104900,3003653100,77100,77100,77100,77000,46
20231110,104800,3000109600,77100,77000,77200,77000,94
20231110,104700,2992866200,77100,77100,77100,77000,98
20231110,104600,2985312600,77000,77100,77100,77000,1484
20231110,104500,2871039000,77000,77100,77200,77000,1329
20231110,104400,2768588300,77200,77200,77200,77100,965
20231110,104300,2694091300,77200,77500,77500,77200,363
20231110,104200,2666045300,77300,77400,77500,77300,227
20231110,104100,2648474900,77400,77500,77500,77400,238
20231110,104000,2630050200,77400,77500,77600,77400,312
20231110,103900,2605871700,77500,77600,77800,77500,56
20231110,103800,2601527800,77500,77800,77800,77500,122
20231110,103700,2592053700,77800,77900,77900,77700,40
20231110,103600,2588942500,77700,77700,77700,77700,51
20231110,103500,2584979800,77700,77600,77700,77500,104
20231110,103400,2576915700,77600,77500,77600,77500,92
20231110,103300,2569779500,77500,77500,77500,77400,148
20231110,103200,2558309700,77500,77500,77500,77400,262
20231110,103100,2538017900,77600,77600,77600,77500,62
20231110,103000,2533207000,77600,77600,77600,77600,39
20231110,102900,2530180600,77500,77400,77500,77400,431
20231110,102800,2496801200,77300,77300,77400,77300,190
20231110,102700,2482113800,77400,77400,77400,77400,98
20231110,102600,2474528600,77400,77400,77400,77300,263
20231110,102500,2454172500,77400,77400,77500,77300,299
20231110,102400,2431045500,77300,77400,77400,77300,90
20231110,102300,2424083200,77500,77600,77600,77500,3
20231110,102200,2423850600,77600,77500,77600,77400,83
20231110,102100,2417419300,77400,77400,77400,77400,35
20231110,102000,2414710300,77500,77500,77500,77500,6
20231110,101900,2414245300,77500,77400,77500,77400,23
20231110,101800,2412464200,77400,77500,77500,77400,82
20231110,101700,2406110500,77500,77600,77600,77500,288
20231110,101600,2383771700,77600,77800,77800,77600,394
20231110,101500,2353137900,77800,77800,77800,77800,142
20231110,101400,2342090300,77900,77900,77900,77900,0
20231110,101300,2342090300,77900,78000,78000,77900,81
20231110,101200,2335777300,78000,78000,78000,77900,12
20231110,101100,2334842000,78000,78000,78000,77900,114
20231110,101000,2325950100,77800,77800,77900,77700,987
20231110,100900,2249113200,77800,77900,77900,77800,11
20231110,100800,2248257200,77900,77700,77900,77700,289
20231110,100700,2225799600,77700,77900,77900,77700,89
20231110,100600,2218875900,77900,77900,77900,77800,119
20231110,100500,2209607400,77900,77800,77900,77800,170
20231110,100400,2196381300,77800,77900,77900,77800,476
20231110,100300,2159306900,77900,77800,77900,77800,21
20231110,100200,2157671400,77800,77900,77900,77800,51
20231110,100100,2153700300,77900,77700,77900,77700,95
20231110,100000,2146300900,77700,77700,77900,77700,147
20231110,095900,2134864300,77700,77700,77700,77700,320
20231110,095800,2110000300,77600,77600,77600,77600,11
20231110,095700,2109146700,77700,77500,77700,77500,1015
20231110,095600,2030301100,77500,77500,77600,77500,387
20231110,095500,2000308500,77500,77400,77600,77400,1408
20231110,095400,1891173600,77400,77400,77400,77400,73
20231110,095300,1885523400,77300,77300,77300,77300,70
20231110,095200,1880112400,77400,77300,77400,77300,4
20231110,095100,1879803100,77300,77300,77300,77300,28
20231110,095000,1877638700,77300,77300,77300,77200,32
20231110,094900,1875166000,77000,77300,77400,77000,1936
20231110,094800,1725914400,77300,77300,77300,77300,23
20231110,094700,1724136500,77300,77300,77300,77300,78
20231110,094600,1718107100,77300,77300,77300,77300,504
20231110,094500,1679147900,77200,77200,77200,77100,88
20231110,094400,1672354400,77200,77200,77200,77100,469
20231110,094300,1636188000,77200,77200,77200,77200,229
20231110,094200,1618509200,77200,77200,77300,77200,9
20231110,094100,1617814300,77200,77300,77300,77200,89
20231110,094000,1610943300,77300,77200,77300,77200,668
20231110,093900,1559373600,77200,77200,77200,77200,230
20231110,093800,1541617600,77200,77300,77400,77200,255
20231110,093700,1521903900,77400,77400,77400,77300,87
20231110,093600,1515172900,77300,77300,77300,77300,279
20231110,093500,1493606200,77300,77300,77400,77300,164
20231110,093400,1480928900,77400,77500,77500,77300,159
20231110,093300,1468633400,77400,77600,77600,77400,634
20231110,093200,1419486800,77600,77700,77700,77600,74
20231110,093100,1413742000,77700,77600,77700,77600,60
20231110,093000,1409085800,77600,77600,77600,77600,224
20231110,092900,1391703400,77600,77700,77700,77500,101
20231110,092800,1383867600,77600,77600,77600,77600,257
20231110,092700,1363924400,77600,77800,77800,77600,657
20231110,092600,1312876500,77700,77800,77800,77700,353
20231110,092500,1285430500,77700,77600,77800,77600,382
20231110,092400,1255760700,77600,77400,77600,77400,567
20231110,092300,1211817300,77400,77300,77400,77300,329
20231110,092200,1186373100,77200,77200,77300,77200,107
20231110,092100,1178112600,77200,77100,77500,77100,526
20231110,092000,1137486300,77300,77300,77300,77000,2697
20231110,091900,929449300,77300,77500,77500,77300,1329
20231110,091800,826640600,77600,77600,77600,77500,190
20231110,091700,811897200,77700,77700,77700,77500,772
20231110,091600,752026100,77700,77700,77800,77700,260
20231110,091500,731823700,77800,77800,77800,77800,154
20231110,091400,719842500,77800,77800,77900,77700,213
20231110,091300,703270200,77700,77700,77700,77700,79
20231110,091200,697131900,77700,77600,77700,77600,143
20231110,091100,686032200,77600,77600,77800,77600,108
20231110,091000,677651200,77800,77500,77800,77400,268
20231110,090900,656871400,77500,77600,77600,77500,134
20231110,090800,646486300,77600,77700,77800,77400,1226
20231110,090700,551197300,77400,77500,77700,77400,458
20231110,090600,515696600,77500,77700,77700,77400,292
20231110,090500,493061600,77600,77700,77700,77600,73
20231110,090400,487392100,77700,77500,77700,77500,398
20231110,090300,456524500,77500,77400,77700,77400,283
20231110,090200,434581700,77500,77600,77600,77200,1971
20231110,090100,282129100,77600,77600,77700,77400,587
20231110,090000,236608600,77700,78100,78200,77600,3034