KissMeData/000100/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,183000,20704352200,63000,63000,63000,63000,19067
20231115,182900,20704352200,63000,63000,63000,63000,0
20231115,182800,20704352200,63000,63000,63000,63000,0
20231115,182700,20704352200,63000,63000,63000,63000,0
20231115,182600,20704352200,63000,63000,63000,63000,0
20231115,182500,20704352200,63000,63000,63000,63000,0
20231115,182400,20704352200,63000,63000,63000,63000,0
20231115,182300,20704352200,63000,63000,63000,63000,0
20231115,182200,20704352200,63000,63000,63000,63000,0
20231115,182100,20704352200,63000,63000,63000,63000,0
20231115,182000,20704352200,63000,63000,63000,63000,0
20231115,181900,20704352200,63000,63000,63000,63000,0
20231115,181800,20704352200,63000,63000,63000,63000,0
20231115,181700,20704352200,63000,63000,63000,63000,0
20231115,181600,20704352200,63000,63000,63000,63000,0
20231115,181500,20704352200,63000,63000,63000,63000,0
20231115,181400,20704352200,63000,63000,63000,63000,0
20231115,181300,20704352200,63000,63000,63000,63000,0
20231115,181200,20704352200,63000,63000,63000,63000,0
20231115,181100,20704352200,63000,63000,63000,63000,0
20231115,181000,20704352200,63000,63000,63000,63000,0
20231115,180900,20704352200,63000,63000,63000,63000,0
20231115,180800,20704352200,63000,63000,63000,63000,0
20231115,180700,20704352200,63000,63000,63000,63000,0
20231115,180600,20704352200,63000,63000,63000,63000,0
20231115,180500,20704352200,63000,63000,63000,63000,0
20231115,180400,20704352200,63000,63000,63000,63000,0
20231115,180300,20704352200,63000,63000,63000,63000,0
20231115,180200,20704352200,63000,63000,63000,63000,0
20231115,180100,20704352200,63000,63000,63000,63000,0
20231115,180000,20704352200,63000,63000,63000,63000,19067
20231115,175900,20704352200,63000,63000,63000,63000,0
20231115,175800,20704352200,63000,63000,63000,63000,0
20231115,175700,20704352200,63000,63000,63000,63000,0
20231115,175600,20704352200,63000,63000,63000,63000,0
20231115,175500,20704352200,63000,63000,63000,63000,0
20231115,175400,20704352200,63000,63000,63000,63000,0
20231115,175300,20704352200,63000,63000,63000,63000,0
20231115,175200,20704352200,63000,63000,63000,63000,0
20231115,175100,20704352200,63000,63000,63000,63000,0
20231115,175000,20704352200,63000,63000,63000,63000,0
20231115,174900,20704352200,63000,63000,63000,63000,0
20231115,174800,20704352200,63000,63000,63000,63000,0
20231115,174700,20704352200,63000,63000,63000,63000,0
20231115,174600,20704352200,63000,63000,63000,63000,0
20231115,174500,20704352200,63000,63000,63000,63000,0
20231115,174400,20704352200,63000,63000,63000,63000,0
20231115,174300,20704352200,63000,63000,63000,63000,0
20231115,174200,20704352200,63000,63000,63000,63000,0
20231115,174100,20704352200,63000,63000,63000,63000,0
20231115,174000,20704352200,63000,63000,63000,63000,0
20231115,173900,20704352200,63000,63000,63000,63000,0
20231115,173800,20704352200,63000,63000,63000,63000,0
20231115,173700,20704352200,63000,63000,63000,63000,0
20231115,173600,20704352200,63000,63000,63000,63000,0
20231115,173500,20704352200,63000,63000,63000,63000,0
20231115,173400,20704352200,63000,63000,63000,63000,0
20231115,173300,20704352200,63000,63000,63000,63000,0
20231115,173200,20704352200,63000,63000,63000,63000,0
20231115,173100,20704352200,63000,63000,63000,63000,0
20231115,173000,20704352200,63000,63000,63000,63000,19067
20231115,172900,20704352200,63000,63000,63000,63000,0
20231115,172800,20704352200,63000,63000,63000,63000,0
20231115,172700,20704352200,63000,63000,63000,63000,0
20231115,172600,20704352200,63000,63000,63000,63000,0
20231115,172500,20704352200,63000,63000,63000,63000,0
20231115,172400,20704352200,63000,63000,63000,63000,0
20231115,172300,20704352200,63000,63000,63000,63000,0
20231115,172200,20704352200,63000,63000,63000,63000,0
20231115,172100,20704352200,63000,63000,63000,63000,0
20231115,172000,20704352200,63000,63000,63000,63000,0
20231115,171900,20704352200,63000,63000,63000,63000,0
20231115,171800,20704352200,63000,63000,63000,63000,0
20231115,171700,20704352200,63000,63000,63000,63000,0
20231115,171600,20704352200,63000,63000,63000,63000,0
20231115,171500,20704352200,63000,63000,63000,63000,0
20231115,171400,20704352200,63000,63000,63000,63000,0
20231115,171300,20704352200,63000,63000,63000,63000,0
20231115,171200,20704352200,63000,63000,63000,63000,0
20231115,171100,20704352200,63000,63000,63000,63000,0
20231115,171000,20704352200,63000,63000,63000,63000,0
20231115,170900,20704352200,63000,63000,63000,63000,0
20231115,170800,20704352200,63000,63000,63000,63000,0
20231115,170700,20704352200,63000,63000,63000,63000,0
20231115,170600,20704352200,63000,63000,63000,63000,0
20231115,170500,20704352200,63000,63000,63000,63000,0
20231115,170400,20704352200,63000,63000,63000,63000,0
20231115,170300,20704352200,63000,63000,63000,63000,0
20231115,170200,20704352200,63000,63000,63000,63000,0
20231115,170100,20704352200,63000,63000,63000,63000,0
20231115,170000,20704352200,63000,63000,63000,63000,19067
20231115,165900,20704352200,63000,63000,63000,63000,0
20231115,165800,20704352200,63000,63000,63000,63000,0
20231115,165700,20704352200,63000,63000,63000,63000,0
20231115,165600,20704352200,63000,63000,63000,63000,0
20231115,165500,20704352200,63000,63000,63000,63000,0
20231115,165400,20704352200,63000,63000,63000,63000,0
20231115,165300,20704352200,63000,63000,63000,63000,0
20231115,165200,20704352200,63000,63000,63000,63000,0
20231115,165100,20704352200,63000,63000,63000,63000,0
20231115,165000,20704352200,63000,63000,63000,63000,0
20231115,164900,20704352200,63000,63000,63000,63000,0
20231115,164800,20704352200,63000,63000,63000,63000,0
20231115,164700,20704352200,63000,63000,63000,63000,0
20231115,164600,20704352200,63000,63000,63000,63000,0
20231115,164500,20704352200,63000,63000,63000,63000,0
20231115,164400,20704352200,63000,63000,63000,63000,0
20231115,164300,20704352200,63000,63000,63000,63000,0
20231115,164200,20704352200,63000,63000,63000,63000,0
20231115,164100,20704352200,63000,63000,63000,63000,0
20231115,164000,20704352200,63000,63000,63000,63000,0
20231115,163900,20704352200,63000,63000,63000,63000,0
20231115,163800,20704352200,63000,63000,63000,63000,0
20231115,163700,20704352200,63000,63000,63000,63000,0
20231115,163600,20704352200,63000,63000,63000,63000,0
20231115,163500,20704352200,63000,63000,63000,63000,0
20231115,163400,20704352200,63000,63000,63000,63000,0
20231115,163300,20704352200,63000,63000,63000,63000,0
20231115,163200,20704352200,63000,63000,63000,63000,0
20231115,163100,20704352200,63000,63000,63000,63000,0
20231115,163000,20704352200,63000,63000,63000,63000,19067
20231115,162900,20704352200,63000,63000,63000,63000,0
20231115,162800,20704352200,63000,63000,63000,63000,0
20231115,162700,20704352200,63000,63000,63000,63000,0
20231115,162600,20704352200,63000,63000,63000,63000,0
20231115,162500,20704352200,63000,63000,63000,63000,0
20231115,162400,20704352200,63000,63000,63000,63000,0
20231115,162300,20704352200,63000,63000,63000,63000,0
20231115,162200,20704352200,63000,63000,63000,63000,0
20231115,162100,20704352200,63000,63000,63000,63000,0
20231115,162000,20704352200,63000,63000,63000,63000,0
20231115,161900,20704352200,63000,63000,63000,63000,0
20231115,161800,20704352200,63000,63000,63000,63000,0
20231115,161700,20704352200,63000,63000,63000,63000,0
20231115,161600,20704352200,63000,63000,63000,63000,0
20231115,161500,20704352200,63000,63000,63000,63000,0
20231115,161400,20704352200,63000,63000,63000,63000,0
20231115,161300,20704352200,63000,63000,63000,63000,0
20231115,161200,20704352200,63000,63000,63000,63000,0
20231115,161100,20704352200,63000,63000,63000,63000,0
20231115,161000,20704352200,63000,63000,63000,63000,0
20231115,160900,20704352200,63000,63000,63000,63000,0
20231115,160800,20704352200,63000,63000,63000,63000,0
20231115,160700,20704352200,63000,63000,63000,63000,0
20231115,160600,20704352200,63000,63000,63000,63000,0
20231115,160500,20704352200,63000,63000,63000,63000,0
20231115,160400,20704352200,63000,63000,63000,63000,0
20231115,160300,20704352200,63000,63000,63000,63000,0
20231115,160200,20704352200,63000,63000,63000,63000,0
20231115,160100,20704352200,63000,63000,63000,63000,0
20231115,160000,20704352200,63000,63000,63000,63000,19067
20231115,155900,20704352200,63000,63000,63000,63000,0
20231115,155800,20704352200,63000,63000,63000,63000,0
20231115,155700,20704352200,63000,63000,63000,63000,0
20231115,155600,20704352200,63000,63000,63000,63000,0
20231115,155500,20704352200,63000,63000,63000,63000,0
20231115,155400,20704352200,63000,63000,63000,63000,0
20231115,155300,20704352200,63000,63000,63000,63000,0
20231115,155200,20704352200,63000,63000,63000,63000,0
20231115,155100,20704352200,63000,63000,63000,63000,0
20231115,155000,20704352200,63000,63000,63000,63000,0
20231115,154900,20704352200,63000,63000,63000,63000,0
20231115,154800,20704352200,63000,63000,63000,63000,0
20231115,154700,20704352200,63000,63000,63000,63000,0
20231115,154600,20704352200,63000,63000,63000,63000,0
20231115,154500,20704352200,63000,63000,63000,63000,0
20231115,154400,20704352200,63000,63000,63000,63000,0
20231115,154300,20704352200,63000,63000,63000,63000,0
20231115,154200,20704352200,63000,63000,63000,63000,0
20231115,154100,20704352200,63000,63000,63000,63000,0
20231115,154000,20704352200,63000,63000,63000,63000,0
20231115,153900,20704352200,63000,63000,63000,63000,0
20231115,153800,20704352200,63000,63000,63000,63000,0
20231115,153700,20704352200,63000,63000,63000,63000,0
20231115,153600,20704352200,63000,63000,63000,63000,0
20231115,153500,20704352200,63000,63000,63000,63000,0
20231115,153400,20704352200,63000,63000,63000,63000,0
20231115,153300,20704352200,63000,63000,63000,63000,0
20231115,153200,20704352200,63000,63000,63000,63000,0
20231115,153100,20704352200,63000,63000,63000,63000,0
20231115,153000,20704352200,63000,63000,63000,63000,38134
20231115,152900,19503131200,62800,62800,62800,62800,0
20231115,152800,19503131200,62800,62800,62800,62800,0
20231115,152700,19503131200,62800,62800,62800,62800,0
20231115,152600,19503131200,62800,62800,62800,62800,0
20231115,152500,19503131200,62800,62800,62800,62800,0
20231115,152400,19503131200,62800,62800,62800,62800,0
20231115,152300,19503131200,62800,62800,62800,62800,0
20231115,152200,19503131200,62800,62800,62800,62800,0
20231115,152100,19503131200,62800,62800,62800,62800,0
20231115,152000,19503131200,62800,62800,62800,62800,0
20231115,151900,19503131200,62800,62900,62900,62800,1162
20231115,151800,19430144700,62800,62900,62900,62800,1109
20231115,151700,19360493700,62900,62800,62900,62800,281
20231115,151600,19342842800,62800,62700,62900,62700,1072
20231115,151500,19275508500,62800,62800,62800,62700,710
20231115,151400,19230927400,62800,62900,62900,62700,482
20231115,151300,19200655300,62800,62900,63000,62800,1392
20231115,151200,19113191100,62900,62900,63000,62900,852
20231115,151100,19059599700,62900,62900,62900,62800,71
20231115,151000,19055137100,62900,63000,63000,62800,907
20231115,150900,18998132800,63000,62900,63000,62900,971
20231115,150800,18937026000,62900,62900,63000,62900,662
20231115,150700,18895380700,63000,62900,63000,62900,475
20231115,150600,18865479900,62900,62900,63000,62900,777
20231115,150500,18816558200,62900,62800,62900,62800,769
20231115,150400,18768196100,62800,62900,62900,62800,1183
20231115,150300,18693873500,62900,62900,63000,62900,525
20231115,150200,18660845200,62900,62900,63000,62900,1020
20231115,150100,18596686600,62900,62900,63000,62900,445
20231115,150000,18568692600,62900,63000,63000,62900,218
20231115,145900,18554976900,62900,62900,63000,62700,2010
20231115,145800,18428616800,62900,62800,62900,62800,722
20231115,145700,18383212700,62900,62900,63000,62800,1574
20231115,145600,18284209100,62900,62900,62900,62800,121
20231115,145500,18276601700,62900,62900,62900,62800,148
20231115,145400,18267295900,62800,62900,62900,62800,496
20231115,145300,18236129400,62900,62900,62900,62800,568
20231115,145200,18200405700,62900,62900,62900,62800,495
20231115,145100,18169274700,62900,62800,62900,62800,652
20231115,145000,18128279600,62900,62900,63000,62900,1441
20231115,144900,18037634800,63000,63000,63000,62900,134
20231115,144800,18029198000,63000,62900,63000,62900,674
20231115,144700,17986789200,62900,63000,63000,62900,95
20231115,144600,17980806500,63000,62900,63000,62900,479
20231115,144500,17950672200,62900,62900,63000,62900,204
20231115,144400,17937832600,63000,62900,63000,62900,186
20231115,144300,17926127800,63000,62800,63000,62800,5228
20231115,144200,17597143200,62900,62900,62900,62800,129
20231115,144100,17589034800,62800,62900,62900,62800,387
20231115,144000,17564725500,62900,62900,62900,62800,486
20231115,143900,17534198800,62800,62800,62900,62800,183
20231115,143800,17522701700,62900,62900,62900,62800,201
20231115,143700,17510072500,62900,62900,62900,62800,261
20231115,143600,17493676100,62900,62800,62900,62800,518
20231115,143500,17461129600,62900,62800,62900,62700,620
20231115,143400,17422191800,62800,62700,62800,62700,369
20231115,143300,17399042100,62700,62700,62900,62700,367
20231115,143200,17376001300,62800,62800,62900,62800,2104
20231115,143100,17243864900,62900,62900,62900,62800,129
20231115,143000,17235753400,62900,62800,62900,62800,184
20231115,142900,17224193800,62900,62900,62900,62800,249
20231115,142800,17208533500,62900,62900,62900,62800,179
20231115,142700,17197278300,62900,62800,62900,62700,3380
20231115,142600,16985003600,62800,62700,62800,62700,126
20231115,142500,16977099700,62800,62800,62800,62700,86
20231115,142400,16971704300,62800,62700,62800,62700,295
20231115,142300,16953202300,62700,62700,62800,62700,174
20231115,142200,16942288400,62700,62700,62800,62700,327
20231115,142100,16921778200,62700,62700,62800,62700,83
20231115,142000,16916572500,62800,62700,62800,62700,332
20231115,141900,16895726700,62800,62700,62800,62700,122
20231115,141800,16888074300,62700,62700,62800,62700,667
20231115,141700,16846253100,62700,62800,62800,62700,310
20231115,141600,16826815100,62700,62700,62800,62700,958
20231115,141500,16766748400,62700,62800,62800,62700,277
20231115,141400,16749370400,62800,62800,62800,62700,220
20231115,141300,16735572600,62800,62700,62800,62700,737
20231115,141200,16689356700,62700,62700,62800,62700,192
20231115,141100,16677318100,62700,62800,62800,62700,313
20231115,141000,16657692300,62700,62800,62800,62700,1025
20231115,140900,16593409700,62700,62700,62700,62700,152
20231115,140800,16583879300,62700,62800,62800,62700,201
20231115,140700,16571276000,62700,62700,62800,62700,171
20231115,140600,16560552700,62800,62700,62800,62700,252
20231115,140500,16544751100,62700,62700,62800,62600,85
20231115,140400,16539423000,62700,62700,62800,62600,569
20231115,140300,16503751000,62800,62600,62800,62600,318
20231115,140200,16483808700,62700,62600,62700,62600,481
20231115,140100,16453697200,62600,62700,62800,62600,453
20231115,140000,16425295800,62800,62700,62800,62700,328
20231115,135900,16404729300,62700,62600,62700,62600,557
20231115,135800,16369808000,62600,62600,62700,62600,235
20231115,135700,16355096400,62600,62500,62600,62500,326
20231115,135600,16334710100,62600,62700,62700,62600,657
20231115,135500,16293580800,62700,62700,62700,62600,733
20231115,135400,16247694200,62600,62600,62700,62600,693
20231115,135300,16204311600,62800,62700,62800,62600,712
20231115,135200,16159688200,62800,62700,62800,62700,302
20231115,135100,16140744300,62700,62700,62800,62700,248
20231115,135000,16125194500,62700,62700,62800,62700,70
20231115,134900,16120804900,62700,62800,62800,62700,333
20231115,134800,16099925400,62700,62700,62800,62700,228
20231115,134700,16085628500,62700,62600,62700,62600,346
20231115,134600,16063946700,62600,62600,62700,62600,310
20231115,134500,16044540300,62600,62700,62700,62600,328
20231115,134400,16024006000,62600,62700,62700,62600,377
20231115,134300,16000390500,62700,62700,62700,62600,247
20231115,134200,15984906300,62700,62700,62800,62600,632
20231115,134100,15945275500,62800,62700,62800,62700,478
20231115,134000,15915303600,62700,62800,62800,62700,245
20231115,133900,15899930500,62800,62800,62900,62700,999
20231115,133800,15837205000,62800,62700,62900,62700,1340
20231115,133700,15753075700,62700,62700,62800,62700,144
20231115,133600,15744046200,62700,62700,62800,62700,242
20231115,133500,15728872100,62700,62700,62700,62700,342
20231115,133400,15707428700,62700,62700,62800,62700,81
20231115,133300,15702349000,62700,62700,62800,62700,185
20231115,133200,15690748600,62800,62700,62800,62700,213
20231115,133100,15677393300,62700,62700,62800,62700,178
20231115,133000,15666231700,62800,62700,62800,62700,176
20231115,132900,15655192600,62800,62600,62800,62500,554
20231115,132800,15620470800,62500,62600,62600,62500,1236
20231115,132700,15543217100,62600,62500,62600,62500,845
20231115,132600,15490372900,62500,62500,62600,62500,1154
20231115,132500,15418247700,62600,62600,62600,62500,896
20231115,132400,15362203500,62600,62600,62700,62500,577
20231115,132300,15326118900,62600,62600,62700,62500,1586
20231115,132200,15226898300,62600,62600,62600,62500,1624
20231115,132100,15125332800,62600,62500,62600,62500,1406
20231115,132000,15037428600,62600,62600,62700,62500,545
20231115,131900,15003317400,62600,62600,62700,62500,1005
20231115,131800,14940414800,62600,62600,62700,62500,1902
20231115,131700,14821351700,62600,62600,62700,62600,853
20231115,131600,14767951300,62600,62600,62700,62600,781
20231115,131500,14719060500,62600,62600,62700,62600,791
20231115,131400,14669534800,62600,62600,62800,62600,845
20231115,131300,14616605500,62600,62700,62700,62600,876
20231115,131200,14561751900,62600,62700,62800,62600,866
20231115,131100,14507467800,62700,62700,62800,62700,818
20231115,131000,14456178800,62800,62700,62800,62700,684
20231115,130900,14413266100,62800,62800,62900,62700,894
20231115,130800,14357172400,62800,62800,62800,62800,739
20231115,130700,14310763200,62900,62800,62900,62800,1156
20231115,130600,14238165900,62800,62900,62900,62800,650
20231115,130500,14197340200,62900,62800,62900,62800,130
20231115,130400,14189175400,62800,62800,62900,62800,204
20231115,130300,14176363100,62900,62900,62900,62800,635
20231115,130200,14136480000,62900,62800,62900,62800,216
20231115,130100,14122914400,62800,62800,62900,62800,310
20231115,130000,14103442500,62800,62800,62900,62800,320
20231115,125900,14083342500,62700,62800,62800,62700,172
20231115,125800,14072556400,62700,62800,62800,62700,1044
20231115,125700,14006995100,62800,62800,62900,62800,1063
20231115,125600,13940236400,62800,62800,62900,62800,268
20231115,125500,13923403700,62800,62800,62900,62800,225
20231115,125400,13909270900,62800,62900,62900,62800,359
20231115,125300,13886724700,62800,62900,62900,62800,367
20231115,125200,13863674500,62800,62800,62900,62800,171
20231115,125100,13852932200,62800,62800,62900,62800,146
20231115,125000,13843763300,62900,62800,62900,62800,274
20231115,124900,13826550900,62800,62700,62900,62700,752
20231115,124800,13779329300,62800,62700,62800,62700,109
20231115,124700,13772494400,62700,62800,62800,62700,427
20231115,124600,13745719500,62700,62700,62700,62700,260
20231115,124500,13729417500,62700,62800,62800,62700,257
20231115,124400,13713299900,62700,62700,62800,62700,222
20231115,124300,13699379000,62800,62700,62800,62700,1200
20231115,124200,13624136600,62700,62800,62800,62700,142
20231115,124100,13615231200,62700,62800,62800,62700,217
20231115,124000,13601620500,62700,62800,62800,62700,327
20231115,123900,13581112900,62700,62800,62800,62700,174
20231115,123800,13570198700,62800,62800,62800,62700,316
20231115,123700,13550378200,62800,62800,62800,62700,183
20231115,123600,13538902000,62700,62800,62800,62700,195
20231115,123500,13526672400,62700,62700,62800,62700,178
20231115,123400,13515510300,62700,62800,62900,62700,324
20231115,123300,13495184500,62800,62900,62900,62800,1045
20231115,123200,13429556500,62900,62800,62900,62800,69
20231115,123100,13425219900,62800,62900,62900,62800,249
20231115,123000,13409579000,62900,62800,62900,62800,292
20231115,122900,13391237600,62800,62800,62900,62800,129
20231115,122800,13383134100,62900,62800,62900,62800,181
20231115,122700,13371763700,62800,63000,63000,62800,601
20231115,122600,13333976500,62900,62800,62900,62800,444
20231115,122500,13306060200,62900,62800,62900,62800,344
20231115,122400,13284455200,62800,62800,62900,62700,291
20231115,122300,13266199500,62800,62700,62800,62700,334
20231115,122200,13245236800,62800,62800,62900,62800,136
20231115,122100,13236693700,62800,62800,62900,62800,402
20231115,122000,13211446500,62800,62800,62900,62800,555
20231115,121900,13176589700,62800,62800,63000,62800,435
20231115,121800,13149241300,62900,62800,62900,62800,164
20231115,121700,13138940200,62800,62800,62900,62800,694
20231115,121600,13095338800,62900,62800,62900,62800,68
20231115,121500,13091065200,62800,62900,63000,62800,551
20231115,121400,13056407700,62900,62900,63000,62900,849
20231115,121300,13002992900,62900,62900,63000,62900,165
20231115,121200,12992611800,62900,62900,63000,62900,725
20231115,121100,12946995700,63000,63000,63000,62900,280
20231115,121000,12929375000,63000,63100,63100,63000,1060
20231115,120900,12862591400,63100,63100,63100,63000,449
20231115,120800,12834298300,63100,63000,63100,63000,318
20231115,120700,12814260500,63100,63000,63100,63000,96
20231115,120600,12808207900,63100,63100,63100,63000,260
20231115,120500,12791822900,63000,63000,63100,63000,179
20231115,120400,12780543600,63000,63000,63100,63000,355
20231115,120300,12758175900,63000,63000,63100,63000,291
20231115,120200,12739840600,63100,63000,63100,63000,314
20231115,120100,12720055300,63100,63000,63100,62900,1009
20231115,120000,12656488200,63000,63000,63100,63000,219
20231115,115900,12642686700,63000,63100,63100,63000,361
20231115,115800,12619940100,63100,63100,63100,63000,250
20231115,115700,12604185600,63100,63000,63100,63000,65
20231115,115600,12600087500,63100,63100,63100,63000,259
20231115,115500,12583767200,63100,62900,63100,62900,4006
20231115,115400,12331407500,63000,62900,63000,62900,167
20231115,115300,12320900300,62900,62900,63000,62900,233
20231115,115200,12306241000,63000,63000,63000,62900,263
20231115,115100,12289693000,62900,62900,63000,62900,330
20231115,115000,12268935800,62900,62900,63000,62900,713
20231115,114900,12224084400,62900,62900,63000,62900,316
20231115,114800,12204203800,62900,62900,63000,62800,383
20231115,114700,12180128500,62900,62900,63000,62800,384
20231115,114600,12155974800,62900,62900,63000,62900,447
20231115,114500,12127852500,62900,62900,63000,62900,1543
20231115,114400,12030789900,62900,62900,63000,62900,260
20231115,114300,12014426400,62900,63000,63000,62900,723
20231115,114200,11968944100,63000,62900,63000,62800,3876
20231115,114100,11725148700,62800,62800,62900,62800,377
20231115,114000,11701468700,62800,62800,62900,62800,381
20231115,113900,11677539500,62800,62800,62900,62800,565
20231115,113800,11642052700,62800,62900,62900,62800,241
20231115,113700,11626916100,62900,62700,62900,62700,3319
20231115,113600,11418449900,62700,62700,62800,62700,420
20231115,113500,11392110800,62700,62700,62800,62700,562
20231115,113400,11356873300,62700,62700,62800,62700,235
20231115,113300,11342137000,62700,62700,62800,62700,415
20231115,113200,11316116200,62700,62700,62700,62700,646
20231115,113100,11275612000,62700,62700,62800,62700,541
20231115,113000,11241690900,62700,62700,62800,62600,1614
20231115,112900,11140494400,62700,62700,62800,62600,1686
20231115,112800,11034786900,62700,62700,62800,62700,340
20231115,112700,11013461100,62700,62800,62800,62700,442
20231115,112600,10985744800,62700,62700,62800,62700,358
20231115,112500,10963298000,62700,62700,62800,62700,436
20231115,112400,10935959300,62700,62700,62800,62700,833
20231115,112300,10883723200,62800,62700,62800,62700,542
20231115,112200,10849727000,62700,62800,62800,62700,2027
20231115,112100,10722627200,62700,62700,62800,62700,438
20231115,112000,10695164200,62700,62700,62800,62700,618
20231115,111900,10656413500,62700,62700,62800,62700,417
20231115,111800,10630267500,62700,62700,62800,62700,315
20231115,111700,10610516800,62700,62700,62700,62700,370
20231115,111600,10587317800,62700,62800,62800,62700,408
20231115,111500,10561735400,62700,62700,62800,62700,314
20231115,111400,10542040400,62700,62700,62800,62700,587
20231115,111300,10505235200,62700,62800,62800,62700,396
20231115,111200,10480402900,62700,62600,62800,62600,843
20231115,111100,10427552000,62700,62600,62700,62600,438
20231115,111000,10400132600,62600,62600,62700,62600,777
20231115,110900,10351469100,62600,62600,62700,62600,488
20231115,110800,10320919700,62800,62600,62800,62600,784
20231115,110700,10271793500,62700,62700,62800,62600,694
20231115,110600,10228309100,62800,62700,62800,62700,2095
20231115,110500,10096949800,62700,62700,62800,62700,389
20231115,110400,10072558200,62800,62700,62800,62700,1442
20231115,110300,9982043600,62700,62800,62800,62700,587
20231115,110200,9945237700,62700,62600,62700,62600,614
20231115,110100,9906790400,62600,62800,62900,62600,3094
20231115,110000,9712756600,62900,62800,62900,62700,1023
20231115,105900,9648547400,62700,62600,62800,62600,1715
20231115,105800,9540973900,62700,62600,62700,62600,717
20231115,105700,9496079600,62600,62700,62700,62600,648
20231115,105600,9455498400,62600,62700,62700,62500,768
20231115,105500,9407428600,62700,62500,62700,62500,1004
20231115,105400,9344615900,62500,62600,62700,62500,1178
20231115,105300,9270877500,62600,62600,62700,62600,620
20231115,105200,9232064600,62600,62600,62700,62600,755
20231115,105100,9184800500,62600,62700,62700,62600,993
20231115,105000,9122624600,62700,62700,62700,62600,727
20231115,104900,9077090400,62600,62800,62800,62600,477
20231115,104800,9047215000,62800,62700,62800,62600,923
20231115,104700,8989366100,62700,62700,62800,62600,847
20231115,104600,8936280300,62700,62800,62800,62700,999
20231115,104500,8873636100,62700,62700,62800,62600,911
20231115,104400,8816513300,62800,62700,62800,62600,692
20231115,104300,8773165200,62700,62600,62800,62600,1526
20231115,104200,8677520600,62600,62800,62800,62600,1382
20231115,104100,8590930500,62700,62700,62700,62600,361
20231115,104000,8568316900,62700,62600,62700,62600,573
20231115,103900,8532407400,62700,62700,62700,62600,311
20231115,103800,8512931200,62700,62700,62700,62600,438
20231115,103700,8485506200,62700,62700,62800,62600,1237
20231115,103600,8407956900,62700,62800,62800,62700,1805
20231115,103500,8294699700,62700,62700,62700,62600,1865
20231115,103400,8177851500,62700,62700,62800,62600,826
20231115,103300,8126067000,62800,62700,62800,62700,107
20231115,103200,8119354400,62700,62700,62800,62700,274
20231115,103100,8102170800,62800,62800,62800,62700,246
20231115,103000,8086733200,62800,62900,62900,62700,349
20231115,102900,8064816100,62800,62900,62900,62800,355
20231115,102800,8042521400,62900,62800,62900,62800,199
20231115,102700,8030021100,62900,62800,62900,62700,767
20231115,102600,7981846200,62800,62800,62800,62700,340
20231115,102500,7960508600,62700,62800,62800,62700,265
20231115,102400,7943888600,62700,62800,62800,62700,1037
20231115,102300,7878849700,62800,62700,62800,62700,304
20231115,102200,7859780600,62800,62700,62800,62700,163
20231115,102100,7849557200,62700,62800,62800,62700,1683
20231115,102000,7744027800,62800,62800,62800,62700,57
20231115,101900,7740450000,62800,62700,62800,62700,215
20231115,101800,7726967000,62700,62700,62700,62600,1598
20231115,101700,7626885400,62700,62800,62800,62600,1265
20231115,101600,7547568000,62700,62700,62800,62700,296
20231115,101500,7528995700,62800,62700,62800,62700,213
20231115,101400,7515636800,62800,62800,62800,62700,176
20231115,101300,7504589100,62800,62800,62800,62700,294
20231115,101200,7486144300,62700,62700,62800,62600,448
20231115,101100,7458061100,62700,62800,62800,62700,1024
20231115,101000,7393847800,62800,62800,62800,62700,505
20231115,100900,7362138500,62800,62700,62800,62700,183
20231115,100800,7350658900,62800,62700,62800,62700,169
20231115,100700,7340060100,62800,62800,62800,62700,121
20231115,100600,7332468000,62800,62800,62800,62700,375
20231115,100500,7308932200,62700,62700,62800,62700,157
20231115,100400,7299085900,62700,62800,62800,62700,1097
20231115,100300,7230218000,62800,62800,62800,62700,293
20231115,100200,7211844000,62700,62700,62800,62700,264
20231115,100100,7195286400,62700,62800,62900,62600,1816
20231115,100000,7081402900,62700,62900,62900,62700,741
20231115,095900,7034878700,62800,62700,62800,62700,852
20231115,095800,6981418300,62700,62800,62800,62700,712
20231115,095700,6936762500,62800,62900,62900,62800,1023
20231115,095600,6872515300,62800,62900,63000,62800,367
20231115,095500,6849456700,63000,62900,63000,62900,223
20231115,095400,6835428500,63000,62800,63000,62800,892
20231115,095300,6779325000,62900,62900,63000,62800,1366
20231115,095200,6693401900,62900,63000,63000,62800,507
20231115,095100,6661514300,62900,62900,63000,62900,933
20231115,095000,6602760300,63000,63100,63100,63000,1020
20231115,094900,6538497900,63100,63100,63200,63000,1260
20231115,094800,6458993100,63100,63100,63200,63000,1695
20231115,094700,6352037000,63100,63000,63200,63000,6804
20231115,094600,5922803800,63000,62800,63000,62800,1905
20231115,094500,5802956600,62900,62900,62900,62700,909
20231115,094400,5745869800,62900,62800,62900,62800,410
20231115,094300,5720119400,62800,62800,62900,62800,834
20231115,094200,5667742100,62900,62800,62900,62700,1098
20231115,094100,5598785700,62800,62700,62900,62700,722
20231115,094000,5553479400,62700,62700,62900,62700,1391
20231115,093900,5466140000,62700,62700,62800,62700,836
20231115,093800,5413655500,62800,62800,62800,62700,713
20231115,093700,5368891800,62700,62700,62800,62700,2138
20231115,093600,5234814500,62700,62700,62800,62700,502
20231115,093500,5203336100,62800,62700,62800,62600,1234
20231115,093400,5125964000,62600,62700,62800,62600,1210
20231115,093300,5050134700,62600,62700,62800,62600,779
20231115,093200,5001310200,62700,62700,62800,62700,792
20231115,093100,4951651200,62600,62700,62900,62600,1958
20231115,093000,4828755100,62700,62700,62900,62600,920
20231115,092900,4771028300,62700,62700,62800,62600,367
20231115,092800,4748024600,62800,62600,62800,62600,427
20231115,092700,4721249700,62600,62500,62700,62500,1081
20231115,092600,4653590100,62500,62700,62800,62500,4723
20231115,092500,4357868700,62700,62800,62900,62700,1820
20231115,092400,4243599200,62800,63000,63000,62800,1195
20231115,092300,4168462600,62900,62900,63000,62900,1449
20231115,092200,4077301300,62800,62900,62900,62700,834
20231115,092100,4024969400,62800,62800,62900,62700,671
20231115,092000,3982823900,62800,63000,63000,62700,2517
20231115,091900,3824724200,62800,62900,63000,62800,3406
20231115,091800,3610320600,62900,63000,63000,62900,556
20231115,091700,3575336800,63000,63000,63000,62900,312
20231115,091600,3555704700,63000,62700,63000,62600,1451
20231115,091500,3464596300,62800,62800,62800,62700,3268
20231115,091400,3259581000,62800,62800,62800,62700,2472
20231115,091300,3104378900,62900,63000,63000,62900,2671
20231115,091200,2936296900,63000,63100,63200,63000,1883
20231115,091100,2817585400,63100,63200,63300,63100,1951
20231115,091000,2694321000,63300,63300,63400,63200,1354
20231115,090900,2608609700,63400,63100,63400,63100,6427
20231115,090800,2202274400,63100,63100,63200,63000,1243
20231115,090700,2123849100,63100,63100,63200,63000,893
20231115,090600,2067525800,63100,63100,63200,63000,3193
20231115,090500,1866098100,63100,63000,63200,63000,2241
20231115,090400,1724661600,63000,63100,63200,62900,3678
20231115,090300,1492940600,63100,63000,63200,63000,1278
20231115,090200,1412303000,63200,63100,63300,63000,6485
20231115,090100,1003042200,63100,63400,63400,63000,6126
20231115,090000,616612500,63400,63000,63700,63000,9760