KissMeData/000150/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,183000,5601038600,76400,76400,76400,76400,3733
20231113,182900,5601038600,76400,76400,76400,76400,0
20231113,182800,5601038600,76400,76400,76400,76400,0
20231113,182700,5601038600,76400,76400,76400,76400,0
20231113,182600,5601038600,76400,76400,76400,76400,0
20231113,182500,5601038600,76400,76400,76400,76400,0
20231113,182400,5601038600,76400,76400,76400,76400,0
20231113,182300,5601038600,76400,76400,76400,76400,0
20231113,182200,5601038600,76400,76400,76400,76400,0
20231113,182100,5601038600,76400,76400,76400,76400,0
20231113,182000,5601038600,76400,76400,76400,76400,0
20231113,181900,5601038600,76400,76400,76400,76400,0
20231113,181800,5601038600,76400,76400,76400,76400,0
20231113,181700,5601038600,76400,76400,76400,76400,0
20231113,181600,5601038600,76400,76400,76400,76400,0
20231113,181500,5601038600,76400,76400,76400,76400,0
20231113,181400,5601038600,76400,76400,76400,76400,0
20231113,181300,5601038600,76400,76400,76400,76400,0
20231113,181200,5601038600,76400,76400,76400,76400,0
20231113,181100,5601038600,76400,76400,76400,76400,0
20231113,181000,5601038600,76400,76400,76400,76400,0
20231113,180900,5601038600,76400,76400,76400,76400,0
20231113,180800,5601038600,76400,76400,76400,76400,0
20231113,180700,5601038600,76400,76400,76400,76400,0
20231113,180600,5601038600,76400,76400,76400,76400,0
20231113,180500,5601038600,76400,76400,76400,76400,0
20231113,180400,5601038600,76400,76400,76400,76400,0
20231113,180300,5601038600,76400,76400,76400,76400,0
20231113,180200,5601038600,76400,76400,76400,76400,0
20231113,180100,5601038600,76400,76400,76400,76400,0
20231113,180000,5601038600,76400,76400,76400,76400,3733
20231113,175900,5601038600,76400,76400,76400,76400,0
20231113,175800,5601038600,76400,76400,76400,76400,0
20231113,175700,5601038600,76400,76400,76400,76400,0
20231113,175600,5601038600,76400,76400,76400,76400,0
20231113,175500,5601038600,76400,76400,76400,76400,0
20231113,175400,5601038600,76400,76400,76400,76400,0
20231113,175300,5601038600,76400,76400,76400,76400,0
20231113,175200,5601038600,76400,76400,76400,76400,0
20231113,175100,5601038600,76400,76400,76400,76400,0
20231113,175000,5601038600,76400,76400,76400,76400,0
20231113,174900,5601038600,76400,76400,76400,76400,0
20231113,174800,5601038600,76400,76400,76400,76400,0
20231113,174700,5601038600,76400,76400,76400,76400,0
20231113,174600,5601038600,76400,76400,76400,76400,0
20231113,174500,5601038600,76400,76400,76400,76400,0
20231113,174400,5601038600,76400,76400,76400,76400,0
20231113,174300,5601038600,76400,76400,76400,76400,0
20231113,174200,5601038600,76400,76400,76400,76400,0
20231113,174100,5601038600,76400,76400,76400,76400,0
20231113,174000,5601038600,76400,76400,76400,76400,0
20231113,173900,5601038600,76400,76400,76400,76400,0
20231113,173800,5601038600,76400,76400,76400,76400,0
20231113,173700,5601038600,76400,76400,76400,76400,0
20231113,173600,5601038600,76400,76400,76400,76400,0
20231113,173500,5601038600,76400,76400,76400,76400,0
20231113,173400,5601038600,76400,76400,76400,76400,0
20231113,173300,5601038600,76400,76400,76400,76400,0
20231113,173200,5601038600,76400,76400,76400,76400,0
20231113,173100,5601038600,76400,76400,76400,76400,0
20231113,173000,5601038600,76400,76400,76400,76400,3733
20231113,172900,5601038600,76400,76400,76400,76400,0
20231113,172800,5601038600,76400,76400,76400,76400,0
20231113,172700,5601038600,76400,76400,76400,76400,0
20231113,172600,5601038600,76400,76400,76400,76400,0
20231113,172500,5601038600,76400,76400,76400,76400,0
20231113,172400,5601038600,76400,76400,76400,76400,0
20231113,172300,5601038600,76400,76400,76400,76400,0
20231113,172200,5601038600,76400,76400,76400,76400,0
20231113,172100,5601038600,76400,76400,76400,76400,0
20231113,172000,5601038600,76400,76400,76400,76400,0
20231113,171900,5601038600,76400,76400,76400,76400,0
20231113,171800,5601038600,76400,76400,76400,76400,0
20231113,171700,5601038600,76400,76400,76400,76400,0
20231113,171600,5601038600,76400,76400,76400,76400,0
20231113,171500,5601038600,76400,76400,76400,76400,0
20231113,171400,5601038600,76400,76400,76400,76400,0
20231113,171300,5601038600,76400,76400,76400,76400,0
20231113,171200,5601038600,76400,76400,76400,76400,0
20231113,171100,5601038600,76400,76400,76400,76400,0
20231113,171000,5601038600,76400,76400,76400,76400,0
20231113,170900,5601038600,76400,76400,76400,76400,0
20231113,170800,5601038600,76400,76400,76400,76400,0
20231113,170700,5601038600,76400,76400,76400,76400,0
20231113,170600,5601038600,76400,76400,76400,76400,0
20231113,170500,5601038600,76400,76400,76400,76400,0
20231113,170400,5601038600,76400,76400,76400,76400,0
20231113,170300,5601038600,76400,76400,76400,76400,0
20231113,170200,5601038600,76400,76400,76400,76400,0
20231113,170100,5601038600,76400,76400,76400,76400,0
20231113,170000,5601038600,76400,76400,76400,76400,3733
20231113,165900,5601038600,76400,76400,76400,76400,0
20231113,165800,5601038600,76400,76400,76400,76400,0
20231113,165700,5601038600,76400,76400,76400,76400,0
20231113,165600,5601038600,76400,76400,76400,76400,0
20231113,165500,5601038600,76400,76400,76400,76400,0
20231113,165400,5601038600,76400,76400,76400,76400,0
20231113,165300,5601038600,76400,76400,76400,76400,0
20231113,165200,5601038600,76400,76400,76400,76400,0
20231113,165100,5601038600,76400,76400,76400,76400,0
20231113,165000,5601038600,76400,76400,76400,76400,0
20231113,164900,5601038600,76400,76400,76400,76400,0
20231113,164800,5601038600,76400,76400,76400,76400,0
20231113,164700,5601038600,76400,76400,76400,76400,0
20231113,164600,5601038600,76400,76400,76400,76400,0
20231113,164500,5601038600,76400,76400,76400,76400,0
20231113,164400,5601038600,76400,76400,76400,76400,0
20231113,164300,5601038600,76400,76400,76400,76400,0
20231113,164200,5601038600,76400,76400,76400,76400,0
20231113,164100,5601038600,76400,76400,76400,76400,0
20231113,164000,5601038600,76400,76400,76400,76400,0
20231113,163900,5601038600,76400,76400,76400,76400,0
20231113,163800,5601038600,76400,76400,76400,76400,0
20231113,163700,5601038600,76400,76400,76400,76400,0
20231113,163600,5601038600,76400,76400,76400,76400,0
20231113,163500,5601038600,76400,76400,76400,76400,0
20231113,163400,5601038600,76400,76400,76400,76400,0
20231113,163300,5601038600,76400,76400,76400,76400,0
20231113,163200,5601038600,76400,76400,76400,76400,0
20231113,163100,5601038600,76400,76400,76400,76400,0
20231113,163000,5601038600,76400,76400,76400,76400,3733
20231113,162900,5601038600,76400,76400,76400,76400,0
20231113,162800,5601038600,76400,76400,76400,76400,0
20231113,162700,5601038600,76400,76400,76400,76400,0
20231113,162600,5601038600,76400,76400,76400,76400,0
20231113,162500,5601038600,76400,76400,76400,76400,0
20231113,162400,5601038600,76400,76400,76400,76400,0
20231113,162300,5601038600,76400,76400,76400,76400,0
20231113,162200,5601038600,76400,76400,76400,76400,0
20231113,162100,5601038600,76400,76400,76400,76400,0
20231113,162000,5601038600,76400,76400,76400,76400,0
20231113,161900,5601038600,76400,76400,76400,76400,0
20231113,161800,5601038600,76400,76400,76400,76400,0
20231113,161700,5601038600,76400,76400,76400,76400,0
20231113,161600,5601038600,76400,76400,76400,76400,0
20231113,161500,5601038600,76400,76400,76400,76400,0
20231113,161400,5601038600,76400,76400,76400,76400,0
20231113,161300,5601038600,76400,76400,76400,76400,0
20231113,161200,5601038600,76400,76400,76400,76400,0
20231113,161100,5601038600,76400,76400,76400,76400,0
20231113,161000,5601038600,76400,76400,76400,76400,0
20231113,160900,5601038600,76400,76400,76400,76400,0
20231113,160800,5601038600,76400,76400,76400,76400,0
20231113,160700,5601038600,76400,76400,76400,76400,0
20231113,160600,5601038600,76400,76400,76400,76400,0
20231113,160500,5601038600,76400,76400,76400,76400,0
20231113,160400,5601038600,76400,76400,76400,76400,0
20231113,160300,5601038600,76400,76400,76400,76400,0
20231113,160200,5601038600,76400,76400,76400,76400,0
20231113,160100,5601038600,76400,76400,76400,76400,0
20231113,160000,5601038600,76400,76400,76400,76400,3733
20231113,155900,5601038600,76400,76400,76400,76400,0
20231113,155800,5601038600,76400,76400,76400,76400,0
20231113,155700,5601038600,76400,76400,76400,76400,0
20231113,155600,5601038600,76400,76400,76400,76400,0
20231113,155500,5601038600,76400,76400,76400,76400,0
20231113,155400,5601038600,76400,76400,76400,76400,0
20231113,155300,5601038600,76400,76400,76400,76400,0
20231113,155200,5601038600,76400,76400,76400,76400,0
20231113,155100,5601038600,76400,76400,76400,76400,0
20231113,155000,5601038600,76400,76400,76400,76400,0
20231113,154900,5601038600,76400,76400,76400,76400,0
20231113,154800,5601038600,76400,76400,76400,76400,0
20231113,154700,5601038600,76400,76400,76400,76400,0
20231113,154600,5601038600,76400,76400,76400,76400,0
20231113,154500,5601038600,76400,76400,76400,76400,0
20231113,154400,5601038600,76400,76400,76400,76400,0
20231113,154300,5601038600,76400,76400,76400,76400,0
20231113,154200,5601038600,76400,76400,76400,76400,0
20231113,154100,5601038600,76400,76400,76400,76400,0
20231113,154000,5601038600,76400,76400,76400,76400,0
20231113,153900,5601038600,76400,76400,76400,76400,0
20231113,153800,5601038600,76400,76400,76400,76400,0
20231113,153700,5601038600,76400,76400,76400,76400,0
20231113,153600,5601038600,76400,76400,76400,76400,0
20231113,153500,5601038600,76400,76400,76400,76400,0
20231113,153400,5601038600,76400,76400,76400,76400,0
20231113,153300,5601038600,76400,76400,76400,76400,0
20231113,153200,5601038600,76400,76400,76400,76400,0
20231113,153100,5601038600,76400,76400,76400,76400,0
20231113,153000,5601038600,76400,76400,76400,76400,7466
20231113,152900,5315837400,76400,76400,76400,76400,0
20231113,152800,5315837400,76400,76400,76400,76400,0
20231113,152700,5315837400,76400,76400,76400,76400,0
20231113,152600,5315837400,76400,76400,76400,76400,0
20231113,152500,5315837400,76400,76400,76400,76400,0
20231113,152400,5315837400,76400,76400,76400,76400,0
20231113,152300,5315837400,76400,76400,76400,76400,0
20231113,152200,5315837400,76400,76400,76400,76400,0
20231113,152100,5315837400,76400,76400,76400,76400,0
20231113,152000,5315837400,76400,76400,76400,76400,0
20231113,151900,5315837400,76400,76800,76800,76400,83
20231113,151800,5309484600,76400,76400,76800,76200,910
20231113,151700,5239810300,76400,76000,76400,76000,1056
20231113,151600,5159275800,76100,76100,76200,76100,179
20231113,151500,5145651300,76200,76100,76200,76100,13
20231113,151400,5144661200,76100,76100,76200,76100,117
20231113,151300,5135746900,76200,76300,76300,76100,175
20231113,151200,5122411600,76200,76100,76300,76100,144
20231113,151100,5111437400,76300,76200,76300,76000,229
20231113,151000,5094006000,76000,76100,76300,76000,413
20231113,150900,5062567100,76200,76200,76300,76100,140
20231113,150800,5051897900,76300,76200,76300,76200,136
20231113,150700,5041521600,76300,76200,76300,76100,60
20231113,150600,5036950400,76100,76300,76300,76100,396
20231113,150500,5006779200,76300,76200,76300,76200,40
20231113,150400,5003730500,76300,76400,76400,76200,465
20231113,150300,4968274500,76300,76500,76500,76300,12
20231113,150200,4967358200,76500,76200,76500,76200,133
20231113,150100,4957212500,76300,76300,76400,76200,166
20231113,150000,4944546800,76300,76200,76300,76100,95
20231113,145900,4937306400,76300,76400,76400,76100,119
20231113,145800,4928236900,76400,76200,76400,76200,36
20231113,145700,4925487000,76200,76400,76400,76200,277
20231113,145600,4904332100,76400,76300,76400,76100,143
20231113,145500,4893419500,76300,76300,76400,76100,298
20231113,145400,4870709300,76300,76200,76300,76200,111
20231113,145300,4862242400,76000,76300,76400,76000,589
20231113,145200,4817413200,76200,76400,76400,76200,123
20231113,145100,4808038100,76300,76300,76400,76200,181
20231113,145000,4794220400,76300,76200,76300,76200,13
20231113,144900,4793229000,76300,76300,76300,76100,67
20231113,144800,4788123300,76100,76300,76400,76100,30
20231113,144700,4785836800,76400,76100,76400,76100,390
20231113,144600,4756138800,76200,76300,76300,76100,161
20231113,144500,4743870500,76300,76200,76300,76200,52
20231113,144400,4739903400,76200,76400,76400,76200,98
20231113,144300,4732427200,76300,76200,76400,76200,109
20231113,144200,4724113300,76400,76400,76400,76200,22
20231113,144100,4722434600,76500,76300,76500,76200,136
20231113,144000,4712053400,76300,76400,76500,76300,165
20231113,143900,4699448600,76400,76400,76500,76400,74
20231113,143800,4693793000,76400,76400,76500,76400,62
20231113,143700,4689055500,76500,76500,76500,76400,56
20231113,143600,4684774800,76500,76600,76600,76400,49
20231113,143500,4681024100,76500,76500,76700,76400,30
20231113,143400,4678727800,76400,76600,76600,76400,186
20231113,143300,4664491500,76500,76600,76600,76500,14
20231113,143200,4663419200,76600,76700,76700,76600,100
20231113,143100,4655756000,76600,76500,76600,76500,103
20231113,143000,4647866500,76500,76600,76700,76500,57
20231113,142900,4643499100,76500,76600,76600,76500,32
20231113,142800,4641048200,76600,76700,76700,76600,48
20231113,142700,4637368200,76700,76600,76700,76500,47
20231113,142600,4633765800,76600,76700,76700,76500,52
20231113,142500,4629783100,76500,76600,76700,76500,249
20231113,142400,4610709700,76600,76500,76600,76500,52
20231113,142300,4606726600,76600,76600,76600,76400,86
20231113,142200,4600145200,76500,76400,76500,76300,386
20231113,142100,4570626900,76400,76400,76500,76400,108
20231113,142000,4562374700,76500,76500,76500,76300,22
20231113,141900,4560693600,76300,76500,76500,76300,47
20231113,141800,4557105000,76500,76400,76500,76300,287
20231113,141700,4535180800,76400,76300,76400,76200,54
20231113,141600,4531061700,76400,76300,76400,76200,45
20231113,141500,4527625800,76400,76200,76400,76200,791
20231113,141400,4467280900,76200,76200,76200,76100,71
20231113,141300,4461873900,76200,76200,76300,76100,156
20231113,141200,4449991700,76200,76200,76200,76000,200
20231113,141100,4434769700,76100,76100,76200,76100,143
20231113,141000,4423883800,76200,76200,76200,76100,38
20231113,140900,4420991300,76100,76200,76200,76100,30
20231113,140800,4418705500,76100,76100,76200,76100,18
20231113,140700,4417334200,76200,76300,76300,76100,109
20231113,140600,4409029900,76300,76200,76300,76200,10
20231113,140500,4408267100,76300,76300,76300,76200,76
20231113,140400,4402473500,76300,76300,76300,76200,10
20231113,140300,4401710600,76300,76200,76300,76200,40
20231113,140200,4398658900,76200,76400,76400,76200,21
20231113,140100,4397057500,76300,76300,76300,76200,51
20231113,140000,4393166500,76300,76400,76400,76300,8
20231113,135900,4392555500,76400,76300,76400,76300,25
20231113,135800,4390645600,76200,76300,76300,76200,15
20231113,135700,4389501200,76300,76300,76300,76200,27
20231113,135600,4387441300,76300,76300,76300,76300,8
20231113,135500,4386830900,76300,76300,76300,76200,28
20231113,135400,4384694600,76200,76200,76300,76200,76
20231113,135300,4378902900,76300,76300,76300,76300,30
20231113,135200,4376613900,76300,76300,76300,76200,33
20231113,135100,4374096200,76300,76300,76300,76200,19
20231113,135000,4372646700,76300,76400,76400,76200,60
20231113,134900,4368068900,76300,76400,76400,76300,16
20231113,134800,4366846600,76400,76300,76400,76200,27
20231113,134700,4364786400,76300,76100,76300,76100,104
20231113,134600,4356851400,76200,76300,76300,76200,142
20231113,134500,4346028500,76300,76400,76400,76200,12
20231113,134400,4345113100,76400,76400,76400,76300,30
20231113,134300,4342821600,76400,76400,76400,76300,130
20231113,134200,4332898500,76400,76400,76400,76300,111
20231113,134100,4324426000,76400,76300,76400,76300,46
20231113,134000,4320914300,76400,76400,76400,76300,195
20231113,133900,4306028300,76400,76500,76500,76400,42
20231113,133800,4302818600,76400,76500,76500,76400,248
20231113,133700,4283868200,76500,76500,76500,76500,11
20231113,133600,4283026700,76500,76500,76500,76400,42
20231113,133500,4279813900,76500,76500,76500,76400,4
20231113,133400,4279508000,76500,76600,76600,76500,398
20231113,133300,4249059600,76600,76600,76600,76600,42
20231113,133200,4245842400,76500,76400,76500,76400,42
20231113,133100,4242629700,76500,76500,76500,76400,66
20231113,133000,4237583700,76500,76500,76500,76400,27
20231113,132900,4235518300,76500,76500,76500,76400,38
20231113,132800,4232611400,76500,76600,76600,76500,14
20231113,132700,4231540200,76500,76500,76500,76400,129
20231113,132600,4221671900,76500,76500,76500,76400,15
20231113,132500,4220524500,76500,76400,76600,76400,131
20231113,132400,4210511600,76400,76500,76500,76400,8
20231113,132300,4209899800,76500,76600,76600,76500,30
20231113,132200,4207602300,76500,76500,76500,76400,137
20231113,132100,4197122200,76500,76500,76500,76500,38
20231113,132000,4194215200,76500,76400,76500,76400,98
20231113,131900,4186726700,76500,76400,76500,76400,71
20231113,131800,4181300300,76300,76500,76500,76300,414
20231113,131700,4149670500,76500,76400,76500,76400,32
20231113,131600,4147222700,76500,76400,76500,76400,122
20231113,131500,4137900600,76500,76300,76500,76300,92
20231113,131400,4130869600,76400,76400,76500,76400,20
20231113,131300,4129341500,76400,76500,76500,76400,39
20231113,131200,4126361200,76500,76500,76500,76500,98
20231113,131100,4118864200,76600,76500,76600,76400,33
20231113,131000,4116338000,76500,76600,76600,76400,240
20231113,130900,4097976000,76600,76600,76600,76500,8
20231113,130800,4097363300,76600,76500,76700,76500,55
20231113,130700,4093148800,76600,76700,76700,76600,18
20231113,130600,4091768800,76700,76600,76700,76600,34
20231113,130500,4089164000,76600,76600,76600,76600,6
20231113,130400,4088704400,76500,76600,76600,76500,42
20231113,130300,4085488300,76600,76600,76600,76600,10
20231113,130200,4084722300,76500,76600,76600,76500,65
20231113,130100,4079743500,76600,76500,76600,76500,10
20231113,130000,4078978100,76500,76500,76500,76400,45
20231113,125900,4075537200,76300,76600,76600,76300,178
20231113,125800,4061934700,76500,76600,76600,76500,106
20231113,125700,4053824700,76600,76500,76600,76500,4
20231113,125600,4053518400,76500,76400,76500,76400,203
20231113,125500,4037991400,76400,76500,76500,76300,35
20231113,125400,4035318900,76400,76300,76500,76300,421
20231113,125300,4003142500,76400,76300,76400,76300,7
20231113,125200,4002608200,76400,76200,76400,76200,26
20231113,125100,4000622400,76400,76400,76400,76400,9
20231113,125000,3999934800,76300,76200,76300,76200,66
20231113,124900,3994899100,76400,76400,76400,76200,40
20231113,124800,3991846300,76100,76300,76300,76000,163
20231113,124700,3979421000,76000,75900,76300,75900,55
20231113,124600,3975236200,76300,76300,76300,76300,5
20231113,124500,3974854700,76400,76300,76400,75700,1986
20231113,124400,3824113300,76300,76400,76400,76300,20
20231113,124300,3822587200,76300,76200,76300,76200,77
20231113,124200,3816714100,76300,76300,76300,76200,41
20231113,124100,3813585900,76200,76200,76300,76200,7
20231113,124000,3813052100,76300,76400,76400,76200,19
20231113,123900,3811602400,76400,76400,76400,76300,7
20231113,123800,3811067700,76400,76300,76400,76300,18
20231113,123700,3809693600,76400,76300,76400,76200,42
20231113,123600,3806488700,76400,76500,76500,76100,508
20231113,123500,3767785100,76500,76300,76500,76300,182
20231113,123400,3753888100,76300,76300,76300,76200,29
20231113,123300,3751675500,76300,76300,76300,76200,18
20231113,123200,3750303200,76200,76300,76300,76200,53
20231113,123100,3746261000,76200,76200,76300,76200,34
20231113,123000,3743670000,76300,76300,76300,76300,1
20231113,122900,3743593700,76300,76400,76400,76300,40
20231113,122800,3740540800,76400,76200,76400,76200,253
20231113,122700,3721256200,76200,76100,76200,76100,45
20231113,122600,3717828200,76200,76200,76300,76200,61
20231113,122500,3713179600,76300,76300,76300,76200,193
20231113,122400,3698453800,76300,76200,76300,76200,105
20231113,122300,3690452500,76200,76200,76200,76200,68
20231113,122200,3685270900,76200,76100,76200,76000,611
20231113,122100,3638773900,76100,76000,76100,76000,249
20231113,122000,3619847200,76000,76000,76000,75900,13
20231113,121900,3618859300,76000,76000,76000,75900,6
20231113,121800,3618403400,76000,76000,76000,75900,320
20231113,121700,3594083500,76000,76000,76000,75900,7
20231113,121600,3593551800,75900,76000,76000,75900,16
20231113,121500,3592335900,76000,76000,76100,76000,368
20231113,121400,3564367800,76000,76100,76100,76000,375
20231113,121300,3535867700,76000,76200,76200,76000,474
20231113,121200,3499837700,76200,76300,76300,76200,8
20231113,121100,3499227800,76100,75900,76100,75800,837
20231113,121000,3435620600,75900,75900,75900,75700,442
20231113,120900,3402134500,75900,75800,76000,75800,105
20231113,120800,3394165400,75800,75900,75900,75700,1294
20231113,120700,3296004700,76000,76200,76200,76000,835
20231113,120600,3232541000,76200,76100,76200,76100,6
20231113,120500,3232084100,76100,76100,76200,76100,50
20231113,120400,3228279000,76100,76100,76100,76000,39
20231113,120300,3225312200,76100,76100,76100,76000,128
20231113,120200,3215576400,76100,76100,76100,76000,277
20231113,120100,3194496800,76200,76200,76300,76200,223
20231113,120000,3177504100,76200,76300,76300,76200,104
20231113,115900,3169579100,76300,76100,76300,76100,347
20231113,115800,3143152800,76200,76300,76300,76100,797
20231113,115700,3082444500,76300,76300,76300,76200,13
20231113,115600,3081452900,76300,76200,76300,76200,47
20231113,115500,3077871400,76200,76200,76200,76100,334
20231113,115400,3052426700,76200,76600,76600,76200,3082
20231113,115300,2816669800,76700,76700,76700,76700,1023
20231113,115200,2738205700,76800,76800,76800,76700,68
20231113,115100,2732983400,76800,76800,76800,76800,30
20231113,115000,2730679400,76800,76700,76800,76700,2
20231113,114900,2730525900,76700,76800,76800,76700,7
20231113,114800,2729988400,76800,76800,76800,76700,18
20231113,114700,2728606100,76800,76800,76800,76800,16
20231113,114600,2727377300,76700,76700,76800,76700,148
20231113,114500,2716025000,76700,76700,76700,76600,31
20231113,114400,2713647400,76700,76800,76800,76700,1108
20231113,114300,2628663500,76800,76800,76800,76700,11
20231113,114200,2627818800,76800,76800,76800,76700,8
20231113,114100,2627204500,76800,76800,76800,76700,15
20231113,114000,2626052600,76800,76800,76800,76700,133
20231113,113900,2615843200,76700,76800,76800,76700,18
20231113,113800,2614460900,76800,76800,76800,76700,12
20231113,113700,2613539400,76800,76800,76800,76800,4
20231113,113600,2613232200,76800,76700,76800,76700,103
20231113,113500,2605331900,76800,76800,76800,76700,13
20231113,113400,2604333600,76800,76900,76900,76700,13
20231113,113300,2603335200,76900,76800,76900,76700,269
20231113,113200,2582678300,76800,76900,76900,76800,14
20231113,113100,2581601800,76900,76800,76900,76800,8
20231113,113000,2580986700,76900,76900,76900,76900,10
20231113,112900,2580217700,76800,76900,76900,76800,24
20231113,112800,2578373200,76900,76900,77000,76900,37
20231113,112700,2575527800,76800,76900,76900,76800,16
20231113,112600,2574298600,76900,76900,76900,76900,49
20231113,112500,2570530500,76900,76900,76900,76800,11
20231113,112400,2569684700,76900,76800,76900,76800,23
20231113,112300,2567916200,77000,76900,77000,76900,30
20231113,112200,2565608800,76900,76900,76900,76800,79
20231113,112100,2559533800,76900,76900,76900,76900,7
20231113,112000,2558995500,76800,76900,76900,76800,26
20231113,111900,2556998400,76900,76900,76900,76800,20
20231113,111800,2555461800,76800,76900,76900,76800,11
20231113,111700,2554616400,76800,76900,76900,76800,19
20231113,111600,2553156600,76800,77000,77000,76800,34
20231113,111500,2550541600,77000,77000,77000,76900,6
20231113,111400,2550079900,77000,77000,77000,77000,8
20231113,111300,2549463900,76900,76800,76900,76800,97
20231113,111200,2542005200,76900,76800,76900,76800,133
20231113,111100,2531790700,76800,76800,76800,76700,3
20231113,111000,2531560400,76700,76700,76700,76700,107
20231113,110900,2523353500,76700,76700,76800,76700,180
20231113,110800,2509546600,76700,76700,76700,76600,55
20231113,110700,2505328200,76700,76700,76700,76700,12
20231113,110600,2504407800,76700,76700,76700,76600,274
20231113,110500,2483392100,76700,76700,76800,76700,7
20231113,110400,2482854900,76700,76900,76900,76700,161
20231113,110300,2470505000,76800,76900,76900,76800,204
20231113,110200,2454837600,76800,76900,76900,76800,46
20231113,110100,2451301300,76900,77000,77000,76900,60
20231113,110000,2446686800,77000,77000,77000,77000,5
20231113,105900,2446301800,76900,77100,77100,76900,60
20231113,105800,2441681400,77100,77000,77100,77000,90
20231113,105700,2434749700,77000,77100,77100,77000,34
20231113,105600,2432130600,77000,77000,77000,77000,56
20231113,105500,2427818600,76900,76900,77000,76900,47
20231113,105400,2424202100,76900,76900,77000,76900,55
20231113,105300,2419972300,77000,77000,77100,77000,41
20231113,105200,2416815100,77000,76900,77000,76900,45
20231113,105100,2413354300,76900,76900,76900,76700,9
20231113,105000,2412662400,76800,76700,76800,76700,162
20231113,104900,2400228900,76700,76800,76800,76700,21
20231113,104800,2398618000,76800,76800,76800,76800,16
20231113,104700,2397389200,76800,76700,76800,76700,117
20231113,104600,2388409700,76700,76700,76800,76700,357
20231113,104500,2361025100,76700,76600,76700,76600,35
20231113,104400,2358340800,76600,76600,76700,76600,31
20231113,104300,2355966000,76700,76600,76700,76600,18
20231113,104200,2354586300,76600,76600,76600,76600,0
20231113,104100,2354586300,76600,76700,76700,76600,50
20231113,104000,2350754200,76700,76600,76700,76600,32
20231113,103900,2348301900,76700,76600,76700,76600,13
20231113,103800,2347305800,76600,76600,76600,76500,149
20231113,103700,2335893300,76600,76500,76600,76500,59
20231113,103600,2331379400,76600,76700,76700,76600,228
20231113,103500,2313914000,76600,76600,76700,76600,113
20231113,103400,2305257700,76600,76800,76800,76600,59
20231113,103300,2300732500,76800,76800,76800,76800,0
20231113,103200,2300732500,76800,76800,76800,76800,3
20231113,103100,2300502100,76700,76700,76700,76500,971
20231113,103000,2226162200,76700,76700,76700,76600,96
20231113,102900,2218804000,76600,76900,76900,76600,457
20231113,102800,2183744500,76800,76800,76800,76800,144
20231113,102700,2172685300,76800,76800,76800,76800,3
20231113,102600,2172454900,76900,76800,76900,76800,789
20231113,102500,2111859600,76800,76800,76800,76800,155
20231113,102400,2099955600,76900,77000,77000,76900,329
20231113,102300,2074649100,77000,77000,77000,77000,1
20231113,102200,2074572100,76900,76900,76900,76900,21
20231113,102100,2072957200,76900,77000,77000,76900,330
20231113,102000,2047573400,77100,76900,77100,76900,235
20231113,101900,2029461900,77100,76900,77100,76900,38
20231113,101800,2026539500,76900,77100,77100,76900,27
20231113,101700,2024462000,76900,77100,77100,76900,1755
20231113,101600,1889415300,77100,77300,77300,77100,206
20231113,101500,1873531200,77200,77300,77300,77100,461
20231113,101400,1837932500,77300,77300,77300,77200,221
20231113,101300,1820849300,77300,77400,77400,77300,9
20231113,101200,1820153100,77400,77300,77400,77300,100
20231113,101100,1812421600,77200,77300,77300,77200,560
20231113,101000,1769156600,77400,77300,77400,77300,11
20231113,100900,1768306200,77300,77500,77500,77300,709
20231113,100800,1713377900,77500,77500,77500,77500,23
20231113,100700,1711595400,77500,77600,77600,77500,108
20231113,100600,1703225300,77600,77600,77600,77600,222
20231113,100500,1685998100,77600,77700,77700,77600,145
20231113,100400,1674745900,77600,77700,77700,77600,2
20231113,100300,1674590600,77700,77700,77700,77700,22
20231113,100200,1672881200,77700,77600,77700,77600,42
20231113,100100,1669621400,77600,77600,77600,77600,5
20231113,100000,1669233400,77600,77600,77700,77600,62
20231113,095900,1664420400,77600,77600,77600,77600,119
20231113,095800,1655186000,77700,77600,77700,77600,234
20231113,095700,1637025900,77500,77500,77500,77500,1
20231113,095600,1636948400,77500,77500,77500,77500,106
20231113,095500,1628733400,77500,77500,77500,77500,116
20231113,095400,1619743400,77500,77500,77500,77500,25
20231113,095300,1617805900,77400,77500,77500,77400,35
20231113,095200,1615096400,77400,77400,77400,77400,135
20231113,095100,1604647400,77300,77400,77400,77300,36
20231113,095000,1601862600,77400,77400,77400,77400,44
20231113,094900,1598457000,77400,77400,77400,77400,93
20231113,094800,1591258800,77400,77500,77500,77400,305
20231113,094700,1567648800,77400,77500,77500,77400,100
20231113,094600,1559906800,77500,77300,77500,77300,235
20231113,094500,1541717900,77400,77400,77400,77300,50
20231113,094400,1537849900,77400,77400,77400,77400,28
20231113,094300,1535682700,77400,77300,77400,77300,54
20231113,094200,1531508000,77300,77400,77400,77300,11
20231113,094100,1530657600,77300,77400,77400,77300,148
20231113,094000,1519205000,77400,77400,77400,77400,162
20231113,093900,1506666200,77400,77500,77500,77400,167
20231113,093800,1493724200,77400,77400,77400,77400,58
20231113,093700,1489235000,77400,77400,77400,77400,21
20231113,093600,1487609600,77500,77500,77600,77500,498
20231113,093500,1449014500,77600,77600,77600,77600,145
20231113,093400,1437762500,77700,77700,77700,77700,75
20231113,093300,1431935000,77700,77700,77700,77700,455
20231113,093200,1396581500,77700,77800,77800,77700,3
20231113,093100,1396348200,77800,77700,77800,77700,83
20231113,093000,1389895200,77700,77800,77800,77700,44
20231113,092900,1386473100,77700,77600,77800,77600,71
20231113,092800,1380956100,77500,77600,77700,77500,279
20231113,092700,1359306700,77500,77600,77600,77500,122
20231113,092600,1349850200,77500,77500,77500,77400,465
20231113,092500,1313822900,77500,77600,77600,77500,721
20231113,092400,1257930100,77700,77700,77700,77700,81
20231113,092300,1251636400,77700,77700,77700,77700,1
20231113,092200,1251558700,77600,77600,77600,77600,24
20231113,092100,1249696300,77600,77400,77600,77400,210
20231113,092000,1233431500,77400,77300,77400,77300,279
20231113,091900,1211846900,77300,77300,77300,77300,26
20231113,091800,1209837100,77300,77300,77300,77200,464
20231113,091700,1173976400,77200,77200,77300,77200,51
20231113,091600,1170035700,77200,77400,77400,77200,1087
20231113,091500,1085975900,77400,77500,77500,77400,99
20231113,091400,1078303500,77500,77500,77600,77400,269
20231113,091300,1057468700,77600,77600,77600,77500,285
20231113,091200,1035357800,77600,77500,77700,77500,2393
20231113,091100,849457000,77700,77500,77700,77500,389
20231113,091000,819280600,77500,77700,77700,77500,160
20231113,090900,806873000,77800,77800,77800,77600,1046
20231113,090800,725665200,77800,77800,77800,77800,87
20231113,090700,718896600,77800,77900,77900,77800,386
20231113,090600,688827700,77900,78100,78300,77900,482
20231113,090500,651191500,78100,77900,78100,77800,343
20231113,090400,624440900,77800,77800,77800,77700,260
20231113,090300,604229100,77800,77800,78000,77700,127
20231113,090200,594338400,78000,78300,78300,78000,1706
20231113,090100,460994600,78400,78300,78600,78300,1470
20231113,090000,345630400,78300,77900,78300,77800,4435