KissMeData/007340/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,184900,1618578800,76900,76900,76900,76900,772
20231102,184800,1618578800,76900,76900,76900,76900,0
20231102,184700,1618578800,76900,76900,76900,76900,0
20231102,184600,1618578800,76900,76900,76900,76900,0
20231102,184500,1618578800,76900,76900,76900,76900,0
20231102,184400,1618578800,76900,76900,76900,76900,0
20231102,184300,1618578800,76900,76900,76900,76900,0
20231102,184200,1618578800,76900,76900,76900,76900,0
20231102,184100,1618578800,76900,76900,76900,76900,0
20231102,184000,1618578800,76900,76900,76900,76900,0
20231102,183900,1618578800,76900,76900,76900,76900,0
20231102,183800,1618578800,76900,76900,76900,76900,0
20231102,183700,1618578800,76900,76900,76900,76900,0
20231102,183600,1618578800,76900,76900,76900,76900,0
20231102,183500,1618578800,76900,76900,76900,76900,0
20231102,183400,1618578800,76900,76900,76900,76900,0
20231102,183300,1618578800,76900,76900,76900,76900,0
20231102,183200,1618578800,76900,76900,76900,76900,0
20231102,183100,1618578800,76900,76900,76900,76900,0
20231102,183000,1618578800,76900,76900,76900,76900,0
20231102,182900,1618578800,76900,76900,76900,76900,0
20231102,182800,1618578800,76900,76900,76900,76900,0
20231102,182700,1618578800,76900,76900,76900,76900,0
20231102,182600,1618578800,76900,76900,76900,76900,0
20231102,182500,1618578800,76900,76900,76900,76900,0
20231102,182400,1618578800,76900,76900,76900,76900,0
20231102,182300,1618578800,76900,76900,76900,76900,0
20231102,182200,1618578800,76900,76900,76900,76900,0
20231102,182100,1618578800,76900,76900,76900,76900,0
20231102,182000,1618578800,76900,76900,76900,76900,0
20231102,181900,1618578800,76900,76900,76900,76900,772
20231102,181800,1618578800,76900,76900,76900,76900,0
20231102,181700,1618578800,76900,76900,76900,76900,0
20231102,181600,1618578800,76900,76900,76900,76900,0
20231102,181500,1618578800,76900,76900,76900,76900,0
20231102,181400,1618578800,76900,76900,76900,76900,0
20231102,181300,1618578800,76900,76900,76900,76900,0
20231102,181200,1618578800,76900,76900,76900,76900,0
20231102,181100,1618578800,76900,76900,76900,76900,0
20231102,181000,1618578800,76900,76900,76900,76900,0
20231102,180900,1618578800,76900,76900,76900,76900,0
20231102,180800,1618578800,76900,76900,76900,76900,0
20231102,180700,1618578800,76900,76900,76900,76900,0
20231102,180600,1618578800,76900,76900,76900,76900,0
20231102,180500,1618578800,76900,76900,76900,76900,0
20231102,180400,1618578800,76900,76900,76900,76900,0
20231102,180300,1618578800,76900,76900,76900,76900,0
20231102,180200,1618578800,76900,76900,76900,76900,0
20231102,180100,1618578800,76900,76900,76900,76900,0
20231102,180000,1618578800,76900,76900,76900,76900,0
20231102,175900,1618578800,76900,76900,76900,76900,0
20231102,175800,1618578800,76900,76900,76900,76900,0
20231102,175700,1618578800,76900,76900,76900,76900,0
20231102,175600,1618578800,76900,76900,76900,76900,0
20231102,175500,1618578800,76900,76900,76900,76900,0
20231102,175400,1618578800,76900,76900,76900,76900,0
20231102,175300,1618578800,76900,76900,76900,76900,0
20231102,175200,1618578800,76900,76900,76900,76900,0
20231102,175100,1618578800,76900,76900,76900,76900,0
20231102,175000,1618578800,76900,76900,76900,76900,0
20231102,174900,1618578800,76900,76900,76900,76900,772
20231102,174800,1618578800,76900,76900,76900,76900,0
20231102,174700,1618578800,76900,76900,76900,76900,0
20231102,174600,1618578800,76900,76900,76900,76900,0
20231102,174500,1618578800,76900,76900,76900,76900,0
20231102,174400,1618578800,76900,76900,76900,76900,0
20231102,174300,1618578800,76900,76900,76900,76900,0
20231102,174200,1618578800,76900,76900,76900,76900,0
20231102,174100,1618578800,76900,76900,76900,76900,0
20231102,174000,1618578800,76900,76900,76900,76900,0
20231102,173900,1618578800,76900,76900,76900,76900,0
20231102,173800,1618578800,76900,76900,76900,76900,0
20231102,173700,1618578800,76900,76900,76900,76900,0
20231102,173600,1618578800,76900,76900,76900,76900,0
20231102,173500,1618578800,76900,76900,76900,76900,0
20231102,173400,1618578800,76900,76900,76900,76900,0
20231102,173300,1618578800,76900,76900,76900,76900,0
20231102,173200,1618578800,76900,76900,76900,76900,0
20231102,173100,1618578800,76900,76900,76900,76900,0
20231102,173000,1618578800,76900,76900,76900,76900,0
20231102,172900,1618578800,76900,76900,76900,76900,0
20231102,172800,1618578800,76900,76900,76900,76900,0
20231102,172700,1618578800,76900,76900,76900,76900,0
20231102,172600,1618578800,76900,76900,76900,76900,0
20231102,172500,1618578800,76900,76900,76900,76900,0
20231102,172400,1618578800,76900,76900,76900,76900,0
20231102,172300,1618578800,76900,76900,76900,76900,0
20231102,172200,1618578800,76900,76900,76900,76900,0
20231102,172100,1618578800,76900,76900,76900,76900,0
20231102,172000,1618578800,76900,76900,76900,76900,0
20231102,171900,1618578800,76900,76900,76900,76900,772
20231102,171800,1618578800,76900,76900,76900,76900,0
20231102,171700,1618578800,76900,76900,76900,76900,0
20231102,171600,1618578800,76900,76900,76900,76900,0
20231102,171500,1618578800,76900,76900,76900,76900,0
20231102,171400,1618578800,76900,76900,76900,76900,0
20231102,171300,1618578800,76900,76900,76900,76900,0
20231102,171200,1618578800,76900,76900,76900,76900,0
20231102,171100,1618578800,76900,76900,76900,76900,0
20231102,171000,1618578800,76900,76900,76900,76900,0
20231102,170900,1618578800,76900,76900,76900,76900,0
20231102,170800,1618578800,76900,76900,76900,76900,0
20231102,170700,1618578800,76900,76900,76900,76900,0
20231102,170600,1618578800,76900,76900,76900,76900,0
20231102,170500,1618578800,76900,76900,76900,76900,0
20231102,170400,1618578800,76900,76900,76900,76900,0
20231102,170300,1618578800,76900,76900,76900,76900,0
20231102,170200,1618578800,76900,76900,76900,76900,0
20231102,170100,1618578800,76900,76900,76900,76900,0
20231102,170000,1618578800,76900,76900,76900,76900,0
20231102,165900,1618578800,76900,76900,76900,76900,0
20231102,165800,1618578800,76900,76900,76900,76900,0
20231102,165700,1618578800,76900,76900,76900,76900,0
20231102,165600,1618578800,76900,76900,76900,76900,0
20231102,165500,1618578800,76900,76900,76900,76900,0
20231102,165400,1618578800,76900,76900,76900,76900,0
20231102,165300,1618578800,76900,76900,76900,76900,0
20231102,165200,1618578800,76900,76900,76900,76900,0
20231102,165100,1618578800,76900,76900,76900,76900,0
20231102,165000,1618578800,76900,76900,76900,76900,0
20231102,164900,1618578800,76900,76900,76900,76900,772
20231102,164800,1618578800,76900,76900,76900,76900,0
20231102,164700,1618578800,76900,76900,76900,76900,0
20231102,164600,1618578800,76900,76900,76900,76900,0
20231102,164500,1618578800,76900,76900,76900,76900,0
20231102,164400,1618578800,76900,76900,76900,76900,0
20231102,164300,1618578800,76900,76900,76900,76900,0
20231102,164200,1618578800,76900,76900,76900,76900,0
20231102,164100,1618578800,76900,76900,76900,76900,0
20231102,164000,1618578800,76900,76900,76900,76900,0
20231102,163900,1618578800,76900,76900,76900,76900,0
20231102,163800,1618578800,76900,76900,76900,76900,0
20231102,163700,1618578800,76900,76900,76900,76900,0
20231102,163600,1618578800,76900,76900,76900,76900,0
20231102,163500,1618578800,76900,76900,76900,76900,0
20231102,163400,1618578800,76900,76900,76900,76900,0
20231102,163300,1618578800,76900,76900,76900,76900,0
20231102,163200,1618578800,76900,76900,76900,76900,0
20231102,163100,1618578800,76900,76900,76900,76900,0
20231102,163000,1618578800,76900,76900,76900,76900,0
20231102,162900,1618578800,76900,76900,76900,76900,0
20231102,162800,1618578800,76900,76900,76900,76900,0
20231102,162700,1618578800,76900,76900,76900,76900,0
20231102,162600,1618578800,76900,76900,76900,76900,0
20231102,162500,1618578800,76900,76900,76900,76900,0
20231102,162400,1618578800,76900,76900,76900,76900,0
20231102,162300,1618578800,76900,76900,76900,76900,0
20231102,162200,1618578800,76900,76900,76900,76900,0
20231102,162100,1618578800,76900,76900,76900,76900,0
20231102,162000,1618578800,76900,76900,76900,76900,0
20231102,161900,1618578800,76900,76900,76900,76900,772
20231102,161800,1618578800,76900,76900,76900,76900,0
20231102,161700,1618578800,76900,76900,76900,76900,0
20231102,161600,1618578800,76900,76900,76900,76900,0
20231102,161500,1618578800,76900,76900,76900,76900,0
20231102,161400,1618578800,76900,76900,76900,76900,0
20231102,161300,1618578800,76900,76900,76900,76900,0
20231102,161200,1618578800,76900,76900,76900,76900,0
20231102,161100,1618578800,76900,76900,76900,76900,0
20231102,161000,1618578800,76900,76900,76900,76900,0
20231102,160900,1618578800,76900,76900,76900,76900,0
20231102,160800,1618578800,76900,76900,76900,76900,0
20231102,160700,1618578800,76900,76900,76900,76900,0
20231102,160600,1618578800,76900,76900,76900,76900,0
20231102,160500,1618578800,76900,76900,76900,76900,0
20231102,160400,1618578800,76900,76900,76900,76900,0
20231102,160300,1618578800,76900,76900,76900,76900,0
20231102,160200,1618578800,76900,76900,76900,76900,0
20231102,160100,1618578800,76900,76900,76900,76900,0
20231102,160000,1618578800,76900,76900,76900,76900,0
20231102,155900,1618578800,76900,76900,76900,76900,0
20231102,155800,1618578800,76900,76900,76900,76900,0
20231102,155700,1618578800,76900,76900,76900,76900,0
20231102,155600,1618578800,76900,76900,76900,76900,0
20231102,155500,1618578800,76900,76900,76900,76900,0
20231102,155400,1618578800,76900,76900,76900,76900,0
20231102,155300,1618578800,76900,76900,76900,76900,0
20231102,155200,1618578800,76900,76900,76900,76900,0
20231102,155100,1618578800,76900,76900,76900,76900,0
20231102,155000,1618578800,76900,76900,76900,76900,0
20231102,154900,1618578800,76900,76900,76900,76900,772
20231102,154800,1618578800,76900,76900,76900,76900,0
20231102,154700,1618578800,76900,76900,76900,76900,0
20231102,154600,1618578800,76900,76900,76900,76900,0
20231102,154500,1618578800,76900,76900,76900,76900,0
20231102,154400,1618578800,76900,76900,76900,76900,0
20231102,154300,1618578800,76900,76900,76900,76900,0
20231102,154200,1618578800,76900,76900,76900,76900,0
20231102,154100,1618578800,76900,76900,76900,76900,0
20231102,154000,1618578800,76900,76900,76900,76900,0
20231102,153900,1618578800,76900,76900,76900,76900,0
20231102,153800,1618578800,76900,76900,76900,76900,0
20231102,153700,1618578800,76900,76900,76900,76900,0
20231102,153600,1618578800,76900,76900,76900,76900,0
20231102,153500,1618578800,76900,76900,76900,76900,0
20231102,153400,1618578800,76900,76900,76900,76900,0
20231102,153300,1618578800,76900,76900,76900,76900,0
20231102,153200,1618578800,76900,76900,76900,76900,0
20231102,153100,1618578800,76900,76900,76900,76900,0
20231102,153000,1618578800,76900,76900,76900,76900,772
20231102,152900,1559212000,76700,76700,76700,76700,0
20231102,152800,1559212000,76700,76700,76700,76700,0
20231102,152700,1559212000,76700,76700,76700,76700,0
20231102,152600,1559212000,76700,76700,76700,76700,0
20231102,152500,1559212000,76700,76700,76700,76700,0
20231102,152400,1559212000,76700,76700,76700,76700,0
20231102,152300,1559212000,76700,76700,76700,76700,0
20231102,152200,1559212000,76700,76700,76700,76700,0
20231102,152100,1559212000,76700,76700,76700,76700,0
20231102,152000,1559212000,76700,76700,76700,76700,0
20231102,151900,1559212000,76700,76000,76700,76000,214
20231102,151800,1542936500,76100,76100,76100,76100,75
20231102,151700,1537229000,76200,75900,76200,75800,114
20231102,151600,1528572900,76000,75900,76000,75800,144
20231102,151500,1517645100,75900,76000,76000,75900,377
20231102,151400,1489001400,76000,75900,76100,75900,892
20231102,151300,1421213100,75900,76100,76100,75900,154
20231102,151200,1409506200,76200,76100,76200,76100,155
20231102,151100,1397708900,76100,76100,76200,76100,319
20231102,151000,1373430600,76000,76000,76100,75900,271
20231102,150900,1352818100,76000,76000,76000,75900,220
20231102,150800,1336107100,76000,76100,76100,75900,222
20231102,150700,1319237300,76100,76100,76100,76000,185
20231102,150600,1305169600,76000,76200,76300,76000,306
20231102,150500,1281873300,76300,76200,76300,76200,196
20231102,150400,1266937200,76200,76500,76600,76200,1339
20231102,150300,1164723500,76600,76600,76600,76500,288
20231102,150200,1142672400,76600,76600,76700,76600,162
20231102,150100,1130262200,76600,76700,76800,76600,218
20231102,150000,1113540600,76700,76800,76800,76700,223
20231102,145900,1096427700,76800,76800,76800,76800,205
20231102,145800,1080683700,76800,76800,76800,76800,209
20231102,145700,1064632500,76900,76900,76900,76800,1711
20231102,145600,933059100,77000,77000,77000,76900,302
20231102,145500,909805600,77000,77100,77200,77000,305
20231102,145400,886298300,77100,77000,77100,77000,209
20231102,145300,870192100,77000,77000,77100,77000,297
20231102,145200,847312200,77000,77000,77100,77000,155
20231102,145100,835377000,77000,77000,77000,77000,208
20231102,145000,819361000,77000,77100,77100,77000,167
20231102,144900,806488100,77100,77200,77200,77100,141
20231102,144800,795616700,77200,77200,77200,77100,38
20231102,144700,792686000,77100,77200,77200,77100,69
20231102,144600,787365100,77200,77200,77200,77100,50
20231102,144500,783506100,77200,77200,77200,77200,63
20231102,144400,778642500,77200,77200,77200,77200,24
20231102,144300,776789700,77200,77200,77200,77200,56
20231102,144200,772466500,77200,77300,77300,77200,42
20231102,144100,769223800,77200,77300,77300,77200,21
20231102,144000,767602100,77300,77200,77300,77200,18
20231102,143900,766212400,77200,77200,77200,77200,27
20231102,143800,764128000,77200,77200,77300,77200,35
20231102,143700,761425700,77200,77200,77200,77200,19
20231102,143600,759958900,77200,77200,77200,77200,27
20231102,143500,757874500,77200,77200,77200,77200,18
20231102,143400,756484900,77200,77200,77200,77200,35
20231102,143300,753782900,77300,77200,77300,77200,22
20231102,143200,752084000,77200,77200,77200,77200,30
20231102,143100,749768000,77200,77200,77200,77200,12
20231102,143000,748841600,77200,77200,77200,77200,23
20231102,142900,747066000,77200,77200,77200,77200,43
20231102,142800,743746400,77200,77200,77200,77200,28
20231102,142700,741584800,77200,77200,77300,77200,13
20231102,142600,740580900,77300,77200,77300,77200,26
20231102,142500,738573600,77200,77300,77300,77200,52
20231102,142400,734558700,77300,77200,77300,77200,17
20231102,142300,733245300,77200,77200,77200,77200,31
20231102,142200,730852100,77200,77200,77300,77200,25
20231102,142100,728921000,77200,77200,77300,77200,40
20231102,142000,725832900,77200,77200,77300,77200,32
20231102,141900,723362400,77200,77200,77300,77200,11
20231102,141800,722513100,77200,77200,77400,77200,75
20231102,141700,716720800,77200,77300,77300,77200,29
20231102,141600,714480600,77200,77200,77300,77200,77
20231102,141500,708529400,77300,77200,77300,77100,24
20231102,141400,706678400,77100,77200,77200,77100,52
20231102,141300,702664300,77200,77100,77200,77100,19
20231102,141200,701197800,77100,77200,77200,77100,37
20231102,141100,698342100,77200,77200,77300,77200,31
20231102,141000,695948400,77200,77100,77200,77100,34
20231102,140900,693325800,77200,77100,77200,77100,29
20231102,140800,691089100,77100,77100,77100,77100,35
20231102,140700,688390600,77100,77100,77100,77100,29
20231102,140600,686154700,77200,77100,77200,77100,28
20231102,140500,683994100,77100,77200,77200,77100,29
20231102,140400,681756700,77200,77100,77200,77100,24
20231102,140300,679905300,77200,77200,77200,77200,122
20231102,140200,670486900,77200,77200,77200,77200,19
20231102,140100,669020100,77200,77200,77200,77200,18
20231102,140000,667630500,77200,77200,77200,77200,37
20231102,135900,664774100,77200,77200,77200,77200,33
20231102,135800,662226500,77200,77300,77300,77200,61
20231102,135700,657513500,77300,77300,77300,77300,26
20231102,135600,655503700,77300,77300,77300,77300,21
20231102,135500,653880400,77300,77300,77300,77300,16
20231102,135400,652643600,77300,77300,77400,77300,61
20231102,135300,647927300,77300,77300,77300,77300,29
20231102,135200,645685600,77300,77300,77300,77300,9
20231102,135100,644989900,77300,77300,77300,77300,31
20231102,135000,642593600,77300,77300,77400,77300,38
20231102,134900,639656100,77300,77200,77300,77200,30
20231102,134800,637339400,77300,77300,77300,77300,34
20231102,134700,634711200,77300,77300,77400,77300,15
20231102,134600,633551400,77300,77200,77300,77200,39
20231102,134500,630539200,77200,77200,77400,77200,32
20231102,134400,628068000,77200,77200,77400,77200,29
20231102,134300,625828700,77200,77300,77300,77200,21
20231102,134200,624206500,77300,77300,77300,77200,33
20231102,134100,621656700,77200,77300,77300,77200,46
20231102,134000,618104400,77300,77300,77400,77300,33
20231102,133900,615553300,77300,77300,77300,77300,22
20231102,133800,613852700,77300,77300,77300,77300,31
20231102,133700,611456400,77300,77300,77300,77300,48
20231102,133600,607746000,77300,77300,77300,77300,19
20231102,133500,606277300,77300,77200,77300,77200,40
20231102,133400,603188000,77200,77200,77200,77200,27
20231102,133300,601103600,77200,77300,77300,77200,265
20231102,133200,580628800,77300,77300,77300,77300,136
20231102,133100,570116000,77300,77300,77300,77300,33
20231102,133000,567565100,77300,77300,77300,77300,25
20231102,132900,565632600,77300,77300,77300,77300,12
20231102,132800,564705000,77300,77400,77400,77300,109
20231102,132700,556268700,77400,77400,77400,77400,10
20231102,132600,555494700,77400,77400,77500,77400,17
20231102,132500,554178800,77400,77400,77400,77400,30
20231102,132400,551856800,77400,77400,77500,77400,45
20231102,132300,548373500,77400,77400,77500,77400,18
20231102,132200,546980000,77500,77400,77500,77400,77
20231102,132100,541019800,77400,77400,77400,77400,29
20231102,132000,538775200,77400,77400,77400,77400,38
20231102,131900,535834000,77500,77500,77500,77500,27
20231102,131800,533741500,77500,77500,77500,77500,15
20231102,131700,532579000,77500,77500,77500,77500,24
20231102,131600,530719000,77500,77500,77500,77500,12
20231102,131500,529789000,77500,77500,77500,77500,33
20231102,131400,527231500,77500,77500,77500,77500,7
20231102,131300,526689000,77500,77500,77500,77500,22
20231102,131200,524984000,77500,77500,77500,77500,58
20231102,131100,520489000,77500,77500,77500,77500,92
20231102,131000,513359000,77500,77500,77500,77500,22
20231102,130900,511654000,77600,77600,77600,77600,83
20231102,130800,505213200,77600,77600,77600,77600,50
20231102,130700,501333200,77600,77600,77600,77600,47
20231102,130600,497686000,77600,77600,77700,77600,29
20231102,130500,495434200,77600,77600,77600,77600,11
20231102,130400,494580600,77600,77600,77600,77600,14
20231102,130300,493494200,77600,77700,77700,77600,45
20231102,130200,490002000,77600,77600,77600,77600,48
20231102,130100,486277200,77600,77600,77600,77600,4
20231102,130000,485966800,77600,77600,77600,77600,7
20231102,125900,485423600,77600,77700,77700,77600,21
20231102,125800,483793800,77600,77700,77700,77600,25
20231102,125700,481852000,77700,77700,77700,77600,10
20231102,125600,481075600,77600,77700,77700,77600,14
20231102,125500,479988800,77600,77600,77600,77600,11
20231102,125400,479135200,77700,77600,77700,77600,10
20231102,125300,478358700,77600,77600,77700,77600,30
20231102,125200,476030600,77600,77600,77600,77600,12
20231102,125100,475099400,77600,77600,77600,77600,9
20231102,125000,474401000,77600,77600,77600,77600,15
20231102,124900,473237000,77600,77600,77600,77600,26
20231102,124800,471219400,77600,77600,77600,77600,12
20231102,124700,470288200,77600,77600,77600,77600,13
20231102,124600,469279400,77600,77600,77600,77600,9
20231102,124500,468581000,77600,77600,77600,77600,30
20231102,124400,466253000,77700,77700,77700,77700,9
20231102,124300,465553700,77600,77600,77600,77600,15
20231102,124200,464389700,77600,77600,77600,77600,11
20231102,124100,463536100,77600,77600,77600,77600,17
20231102,124000,462216900,77600,77700,77700,77600,22
20231102,123900,460509400,77700,77600,77700,77600,17
20231102,123800,459189800,77700,77700,77700,77700,5
20231102,123700,458801300,77600,77600,77600,77600,14
20231102,123600,457714900,77600,77700,77700,77600,39
20231102,123500,454687700,77700,77700,77700,77700,0
20231102,123400,454687700,77700,77600,77700,77600,12
20231102,123300,453756100,77600,77500,77700,77500,293
20231102,123200,431018300,77500,77500,77500,77500,21
20231102,123100,429390800,77500,77500,77500,77500,4
20231102,123000,429080800,77500,77500,77600,77500,79
20231102,122900,422953000,77500,77500,77500,77500,7
20231102,122800,422410500,77500,77500,77500,77500,33
20231102,122700,419853000,77500,77500,77500,77500,36
20231102,122600,417063000,77500,77700,77700,77500,208
20231102,122500,400922300,77600,77600,77600,77600,5
20231102,122400,400534300,77600,77600,77600,77600,13
20231102,122300,399525500,77600,77700,77700,77600,38
20231102,122200,396574300,77700,77700,77700,77700,0
20231102,122100,396574300,77700,77700,77700,77700,14
20231102,122000,395486500,77700,77700,77700,77700,16
20231102,121900,394243300,77700,77700,77700,77700,34
20231102,121800,391601500,77700,77700,77700,77700,7
20231102,121700,391057600,77700,77700,77700,77700,5
20231102,121600,390669100,77700,77700,77700,77700,22
20231102,121500,388959700,77700,77700,77700,77700,21
20231102,121400,387328000,77700,77700,77700,77700,23
20231102,121300,385540900,77700,77700,77700,77700,16
20231102,121200,384297700,77700,77700,77700,77700,12
20231102,121100,383365300,77700,77700,77700,77700,4
20231102,121000,383054500,77700,77700,77700,77700,41
20231102,120900,379868800,77700,77700,77700,77700,12
20231102,120800,378936400,77700,77700,77700,77700,0
20231102,120700,378936400,77700,77700,77700,77700,17
20231102,120600,377615500,77600,77700,77700,77600,30
20231102,120500,375285300,77700,77700,77700,77700,30
20231102,120400,372954300,77600,77800,77800,77600,17
20231102,120300,371634700,77600,77600,77700,77600,16
20231102,120200,370392400,77600,77600,77600,77600,12
20231102,120100,369461200,77700,77600,77700,77600,32
20231102,120000,366977800,77700,77600,77700,77600,5
20231102,115900,366589600,77600,77600,77700,77600,18
20231102,115800,365192600,77600,77600,77600,77600,18
20231102,115700,363795800,77600,77600,77600,77600,30
20231102,115600,361467800,77700,77700,77700,77700,2
20231102,115500,361312400,77700,77600,77700,77600,32
20231102,115400,358826900,77600,77600,77600,77600,19
20231102,115300,357352500,77600,77600,77600,77600,8
20231102,115200,356731700,77600,77600,77600,77600,33
20231102,115100,354170900,77600,77600,77600,77600,16
20231102,115000,352929300,77600,77600,77600,77600,4
20231102,114900,352618900,77600,77600,77600,77600,18
20231102,114800,351222100,77600,77600,77600,77600,19
20231102,114700,349747700,77600,77600,77700,77600,20
20231102,114600,348195200,77600,77600,77600,77600,18
20231102,114500,346798400,77700,77700,77700,77700,2
20231102,114400,346643000,77600,77600,77600,77500,52
20231102,114300,342611600,77500,77500,77500,77500,0
20231102,114200,342611600,77500,77600,77600,77500,19
20231102,114100,341137800,77600,77600,77600,77600,14
20231102,114000,340051400,77700,77600,77700,77600,14
20231102,113900,338964900,77600,77600,77600,77600,24
20231102,113800,337102500,77700,77600,77700,77600,21
20231102,113700,335472100,77600,77500,77600,77500,23
20231102,113600,333688100,77500,77500,77500,77500,11
20231102,113500,332835600,77500,77500,77500,77500,28
20231102,113400,330665600,77500,77500,77500,77500,7
20231102,113300,330123100,77500,77500,77500,77500,13
20231102,113200,329115600,77500,77500,77500,77500,15
20231102,113100,327953100,77500,77500,77500,77500,22
20231102,113000,326248100,77500,77500,77500,77500,4
20231102,112900,325938100,77500,77600,77600,77500,26
20231102,112800,323921700,77600,77600,77600,77600,4
20231102,112700,323611300,77600,77600,77600,77600,7
20231102,112600,323068100,77600,77600,77600,77500,53
20231102,112500,318956100,77600,77600,77600,77600,5
20231102,112400,318568100,77600,77500,77600,77500,7
20231102,112300,318025200,77600,77600,77600,77600,10
20231102,112200,317249200,77700,77600,77700,77600,49
20231102,112100,313445600,77600,77600,77600,77600,4
20231102,112000,313135200,77600,77600,77600,77600,12
20231102,111900,312204000,77600,77600,77600,77600,17
20231102,111800,310884800,77600,77600,77600,77600,22
20231102,111700,309177600,77600,77600,77600,77600,14
20231102,111600,308091200,77800,77800,77800,77800,1
20231102,111500,308013400,77600,77700,77700,77600,44
20231102,111400,304596700,77600,77700,77700,77600,18
20231102,111300,303198400,77600,77600,77600,77600,18
20231102,111200,301801600,77600,77600,77700,77600,28
20231102,111100,299628300,77600,77600,77600,77600,11
20231102,111000,298774700,77600,77600,77600,77600,8
20231102,110900,298153900,77600,77600,77700,77600,26
20231102,110800,296136200,77700,77600,77700,77600,12
20231102,110700,295204900,77700,77600,77700,77600,20
20231102,110600,293651800,77600,77600,77600,77600,9
20231102,110500,292953400,77600,77600,77600,77600,40
20231102,110400,289849400,77600,77600,77600,77600,12
20231102,110300,288918200,77600,77600,77600,77600,9
20231102,110200,288219800,77600,77600,77700,77600,15
20231102,110100,287055500,77600,77600,77600,77600,12
20231102,110000,286124300,77600,77600,77600,77600,39
20231102,105900,283097900,77600,77700,77700,77600,542
20231102,105800,240986500,77700,77700,77700,77700,7
20231102,105700,240442600,77700,77700,77700,77700,20
20231102,105600,238888600,77700,77700,77700,77700,18
20231102,105500,237490000,77700,77700,77800,77700,17
20231102,105400,236168700,77700,77700,77800,77700,39
20231102,105300,233137600,77700,77700,77700,77700,0
20231102,105200,233137600,77700,77700,77700,77700,15
20231102,105100,231972100,77700,77700,77700,77700,32
20231102,105000,229485700,77700,77700,77700,77700,8
20231102,104900,228864100,77800,77800,77800,77800,67
20231102,104800,223651500,77800,77800,77800,77700,120
20231102,104700,214317000,77700,77800,77800,77700,54
20231102,104600,210116200,77700,77700,77700,77700,16
20231102,104500,208873000,77700,77700,77700,77700,8
20231102,104400,208251400,77800,77800,77800,77800,27
20231102,104300,206150800,77800,77700,77800,77700,22
20231102,104200,204441100,77700,77700,77700,77700,4
20231102,104100,204130300,77700,77700,77700,77700,7
20231102,104000,203586400,77700,77700,77700,77700,9
20231102,103900,202887100,77800,77800,77800,77800,15
20231102,103800,201720100,77800,77800,77800,77800,4
20231102,103700,201408900,77800,77800,77800,77800,14
20231102,103600,200319700,77800,77800,77800,77800,13
20231102,103500,199308300,77800,77900,77900,77800,21
20231102,103400,197673500,77900,77800,77900,77700,47
20231102,103300,194015600,77700,77700,77800,77700,46
20231102,103200,190438400,77700,77700,77700,77700,8
20231102,103100,189816800,77700,77800,77800,77700,25
20231102,103000,187873300,77800,77800,77800,77800,4
20231102,102900,187562100,77800,77800,77800,77800,0
20231102,102800,187562100,77800,77800,77800,77800,23
20231102,102700,185772700,77800,77800,77800,77800,1
20231102,102600,185694900,77900,77900,77900,77900,10
20231102,102500,184915900,77800,77900,77900,77800,26
20231102,102400,182891500,77900,77900,77900,77900,0
20231102,102300,182891500,77900,77900,77900,77900,4
20231102,102200,182579900,77900,77900,77900,77900,9
20231102,102100,181878800,77900,77900,77900,77900,16
20231102,102000,180632400,77900,77900,77900,77900,4
20231102,101900,180320800,77900,78100,78200,77800,407
20231102,101800,148510400,78000,78000,78000,78000,16
20231102,101700,147262400,78000,78000,78000,78000,9
20231102,101600,146560400,78000,78000,78000,78000,0
20231102,101500,146560400,78000,77900,78000,77900,51
20231102,101400,142585200,77800,77900,77900,77800,30
20231102,101300,140249700,77900,77900,77900,77900,3
20231102,101200,140016000,77900,77900,77900,77900,0
20231102,101100,140016000,77900,77900,78000,77900,27
20231102,101000,137912300,77900,77900,77900,77900,4
20231102,100900,137600700,77900,77900,77900,77900,0
20231102,100800,137600700,77900,78100,78100,77900,203
20231102,100700,121760800,78100,78100,78100,78100,8
20231102,100600,121136000,78100,78100,78100,78100,0
20231102,100500,121136000,78100,78100,78100,78100,12
20231102,100400,120198800,78100,78100,78100,78100,6
20231102,100300,119730200,78100,78100,78100,78100,25
20231102,100200,117777700,78100,78100,78100,78100,8
20231102,100100,117152900,78200,78100,78200,78100,20
20231102,100000,115590800,78100,78100,78100,78100,13
20231102,095900,114575500,78100,78200,78200,78100,36
20231102,095800,111761200,78200,78200,78200,78200,4
20231102,095700,111448400,78200,78200,78200,78200,4
20231102,095600,111135600,78200,78200,78200,78200,21
20231102,095500,109493400,78200,78200,78300,78200,14
20231102,095400,108398500,78100,78000,78100,78000,134
20231102,095300,97946400,77900,77900,77900,77900,4
20231102,095200,97634800,77900,77900,77900,77900,0
20231102,095100,97634800,77900,77900,77900,77900,28
20231102,095000,95453600,78000,78000,78000,78000,10
20231102,094900,94673600,77900,78000,78000,77900,146
20231102,094800,83287000,77900,77900,77900,77900,4
20231102,094700,82975400,77900,77900,77900,77900,6
20231102,094600,82508000,77900,77900,77900,77900,5
20231102,094500,82118500,77900,77900,77900,77900,12
20231102,094400,81183700,77900,77900,77900,77900,4
20231102,094300,80872100,77900,77900,77900,77900,4
20231102,094200,80560500,77900,77900,77900,77900,0
20231102,094100,80560500,77900,77900,77900,77900,8
20231102,094000,79937300,77900,77900,77900,77900,12
20231102,093900,79002500,77900,77900,77900,77900,11
20231102,093800,78145600,77800,77700,78000,77700,213
20231102,093700,61534800,77700,77700,77700,77700,26
20231102,093600,59514600,77600,77600,77600,77600,0
20231102,093500,59514600,77600,77600,77600,77600,12
20231102,093400,58583400,77600,77600,77600,77600,0
20231102,093300,58583400,77600,77600,77600,77600,8
20231102,093200,57962600,77500,77500,77500,77500,0
20231102,093100,57962600,77500,77500,77500,77500,0
20231102,093000,57962600,77500,77600,77600,77500,97
20231102,092900,50437000,77700,77700,77700,77700,52
20231102,092800,46396600,77600,77600,77600,77600,0
20231102,092700,46396600,77600,77600,77600,77600,22
20231102,092600,44689400,77500,77700,77700,77400,119
20231102,092500,35449400,77800,77800,77800,77800,0
20231102,092400,35449400,77800,77900,77900,77800,78
20231102,092300,29380800,77900,77900,77900,77900,10
20231102,092200,28601800,77900,77900,77900,77900,5
20231102,092100,28212300,77800,77900,77900,77800,25
20231102,092000,26265200,77900,77900,77900,77900,1
20231102,091900,26187300,77900,77900,77900,77900,12
20231102,091800,25252500,77900,77900,77900,77900,23
20231102,091700,23460800,78000,78000,78000,78000,18
20231102,091600,22056800,78200,78200,78200,78100,14
20231102,091500,20962100,78200,78400,78400,78200,10
20231102,091400,20179300,78400,78400,78400,78400,0
20231102,091300,20179300,78400,78400,78400,78400,12
20231102,091200,19238500,78400,78400,78400,78400,5
20231102,091100,18846500,78400,78300,78400,78300,33
20231102,091000,16260700,78300,78300,78300,78300,46
20231102,090900,12658900,78300,78300,78300,78300,0
20231102,090800,12658900,78300,78400,78400,78300,23
20231102,090700,10857000,78600,78600,78600,78600,0
20231102,090600,10857000,78600,78600,78600,78600,16
20231102,090500,9599400,78600,78600,78600,78600,0
20231102,090400,9599400,78600,78600,78600,78600,20
20231102,090300,8027400,78700,78700,78700,78700,0
20231102,090200,8027400,78700,78700,78700,78700,0
20231102,090100,8027400,78700,78700,78700,78700,0
20231102,090000,8027400,78700,78700,78700,78700,102