KissMeData/000150/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,183000,11208137300,81600,81600,81600,81600,3108
20231115,182900,11208137300,81600,81600,81600,81600,0
20231115,182800,11208137300,81600,81600,81600,81600,0
20231115,182700,11208137300,81600,81600,81600,81600,0
20231115,182600,11208137300,81600,81600,81600,81600,0
20231115,182500,11208137300,81600,81600,81600,81600,0
20231115,182400,11208137300,81600,81600,81600,81600,0
20231115,182300,11208137300,81600,81600,81600,81600,0
20231115,182200,11208137300,81600,81600,81600,81600,0
20231115,182100,11208137300,81600,81600,81600,81600,0
20231115,182000,11208137300,81600,81600,81600,81600,0
20231115,181900,11208137300,81600,81600,81600,81600,0
20231115,181800,11208137300,81600,81600,81600,81600,0
20231115,181700,11208137300,81600,81600,81600,81600,0
20231115,181600,11208137300,81600,81600,81600,81600,0
20231115,181500,11208137300,81600,81600,81600,81600,0
20231115,181400,11208137300,81600,81600,81600,81600,0
20231115,181300,11208137300,81600,81600,81600,81600,0
20231115,181200,11208137300,81600,81600,81600,81600,0
20231115,181100,11208137300,81600,81600,81600,81600,0
20231115,181000,11208137300,81600,81600,81600,81600,0
20231115,180900,11208137300,81600,81600,81600,81600,0
20231115,180800,11208137300,81600,81600,81600,81600,0
20231115,180700,11208137300,81600,81600,81600,81600,0
20231115,180600,11208137300,81600,81600,81600,81600,0
20231115,180500,11208137300,81600,81600,81600,81600,0
20231115,180400,11208137300,81600,81600,81600,81600,0
20231115,180300,11208137300,81600,81600,81600,81600,0
20231115,180200,11208137300,81600,81600,81600,81600,0
20231115,180100,11208137300,81600,81600,81600,81600,0
20231115,180000,11208137300,81600,81600,81600,81600,3108
20231115,175900,11208137300,81600,81600,81600,81600,0
20231115,175800,11208137300,81600,81600,81600,81600,0
20231115,175700,11208137300,81600,81600,81600,81600,0
20231115,175600,11208137300,81600,81600,81600,81600,0
20231115,175500,11208137300,81600,81600,81600,81600,0
20231115,175400,11208137300,81600,81600,81600,81600,0
20231115,175300,11208137300,81600,81600,81600,81600,0
20231115,175200,11208137300,81600,81600,81600,81600,0
20231115,175100,11208137300,81600,81600,81600,81600,0
20231115,175000,11208137300,81600,81600,81600,81600,0
20231115,174900,11208137300,81600,81600,81600,81600,0
20231115,174800,11208137300,81600,81600,81600,81600,0
20231115,174700,11208137300,81600,81600,81600,81600,0
20231115,174600,11208137300,81600,81600,81600,81600,0
20231115,174500,11208137300,81600,81600,81600,81600,0
20231115,174400,11208137300,81600,81600,81600,81600,0
20231115,174300,11208137300,81600,81600,81600,81600,0
20231115,174200,11208137300,81600,81600,81600,81600,0
20231115,174100,11208137300,81600,81600,81600,81600,0
20231115,174000,11208137300,81600,81600,81600,81600,0
20231115,173900,11208137300,81600,81600,81600,81600,0
20231115,173800,11208137300,81600,81600,81600,81600,0
20231115,173700,11208137300,81600,81600,81600,81600,0
20231115,173600,11208137300,81600,81600,81600,81600,0
20231115,173500,11208137300,81600,81600,81600,81600,0
20231115,173400,11208137300,81600,81600,81600,81600,0
20231115,173300,11208137300,81600,81600,81600,81600,0
20231115,173200,11208137300,81600,81600,81600,81600,0
20231115,173100,11208137300,81600,81600,81600,81600,0
20231115,173000,11208137300,81600,81600,81600,81600,3108
20231115,172900,11208137300,81600,81600,81600,81600,0
20231115,172800,11208137300,81600,81600,81600,81600,0
20231115,172700,11208137300,81600,81600,81600,81600,0
20231115,172600,11208137300,81600,81600,81600,81600,0
20231115,172500,11208137300,81600,81600,81600,81600,0
20231115,172400,11208137300,81600,81600,81600,81600,0
20231115,172300,11208137300,81600,81600,81600,81600,0
20231115,172200,11208137300,81600,81600,81600,81600,0
20231115,172100,11208137300,81600,81600,81600,81600,0
20231115,172000,11208137300,81600,81600,81600,81600,0
20231115,171900,11208137300,81600,81600,81600,81600,0
20231115,171800,11208137300,81600,81600,81600,81600,0
20231115,171700,11208137300,81600,81600,81600,81600,0
20231115,171600,11208137300,81600,81600,81600,81600,0
20231115,171500,11208137300,81600,81600,81600,81600,0
20231115,171400,11208137300,81600,81600,81600,81600,0
20231115,171300,11208137300,81600,81600,81600,81600,0
20231115,171200,11208137300,81600,81600,81600,81600,0
20231115,171100,11208137300,81600,81600,81600,81600,0
20231115,171000,11208137300,81600,81600,81600,81600,0
20231115,170900,11208137300,81600,81600,81600,81600,0
20231115,170800,11208137300,81600,81600,81600,81600,0
20231115,170700,11208137300,81600,81600,81600,81600,0
20231115,170600,11208137300,81600,81600,81600,81600,0
20231115,170500,11208137300,81600,81600,81600,81600,0
20231115,170400,11208137300,81600,81600,81600,81600,0
20231115,170300,11208137300,81600,81600,81600,81600,0
20231115,170200,11208137300,81600,81600,81600,81600,0
20231115,170100,11208137300,81600,81600,81600,81600,0
20231115,170000,11208137300,81600,81600,81600,81600,3108
20231115,165900,11208137300,81600,81600,81600,81600,0
20231115,165800,11208137300,81600,81600,81600,81600,0
20231115,165700,11208137300,81600,81600,81600,81600,0
20231115,165600,11208137300,81600,81600,81600,81600,0
20231115,165500,11208137300,81600,81600,81600,81600,0
20231115,165400,11208137300,81600,81600,81600,81600,0
20231115,165300,11208137300,81600,81600,81600,81600,0
20231115,165200,11208137300,81600,81600,81600,81600,0
20231115,165100,11208137300,81600,81600,81600,81600,0
20231115,165000,11208137300,81600,81600,81600,81600,0
20231115,164900,11208137300,81600,81600,81600,81600,0
20231115,164800,11208137300,81600,81600,81600,81600,0
20231115,164700,11208137300,81600,81600,81600,81600,0
20231115,164600,11208137300,81600,81600,81600,81600,0
20231115,164500,11208137300,81600,81600,81600,81600,0
20231115,164400,11208137300,81600,81600,81600,81600,0
20231115,164300,11208137300,81600,81600,81600,81600,0
20231115,164200,11208137300,81600,81600,81600,81600,0
20231115,164100,11208137300,81600,81600,81600,81600,0
20231115,164000,11208137300,81600,81600,81600,81600,0
20231115,163900,11208137300,81600,81600,81600,81600,0
20231115,163800,11208137300,81600,81600,81600,81600,0
20231115,163700,11208137300,81600,81600,81600,81600,0
20231115,163600,11208137300,81600,81600,81600,81600,0
20231115,163500,11208137300,81600,81600,81600,81600,0
20231115,163400,11208137300,81600,81600,81600,81600,0
20231115,163300,11208137300,81600,81600,81600,81600,0
20231115,163200,11208137300,81600,81600,81600,81600,0
20231115,163100,11208137300,81600,81600,81600,81600,0
20231115,163000,11208137300,81600,81600,81600,81600,3108
20231115,162900,11208137300,81600,81600,81600,81600,0
20231115,162800,11208137300,81600,81600,81600,81600,0
20231115,162700,11208137300,81600,81600,81600,81600,0
20231115,162600,11208137300,81600,81600,81600,81600,0
20231115,162500,11208137300,81600,81600,81600,81600,0
20231115,162400,11208137300,81600,81600,81600,81600,0
20231115,162300,11208137300,81600,81600,81600,81600,0
20231115,162200,11208137300,81600,81600,81600,81600,0
20231115,162100,11208137300,81600,81600,81600,81600,0
20231115,162000,11208137300,81600,81600,81600,81600,0
20231115,161900,11208137300,81600,81600,81600,81600,0
20231115,161800,11208137300,81600,81600,81600,81600,0
20231115,161700,11208137300,81600,81600,81600,81600,0
20231115,161600,11208137300,81600,81600,81600,81600,0
20231115,161500,11208137300,81600,81600,81600,81600,0
20231115,161400,11208137300,81600,81600,81600,81600,0
20231115,161300,11208137300,81600,81600,81600,81600,0
20231115,161200,11208137300,81600,81600,81600,81600,0
20231115,161100,11208137300,81600,81600,81600,81600,0
20231115,161000,11208137300,81600,81600,81600,81600,0
20231115,160900,11208137300,81600,81600,81600,81600,0
20231115,160800,11208137300,81600,81600,81600,81600,0
20231115,160700,11208137300,81600,81600,81600,81600,0
20231115,160600,11208137300,81600,81600,81600,81600,0
20231115,160500,11208137300,81600,81600,81600,81600,0
20231115,160400,11208137300,81600,81600,81600,81600,0
20231115,160300,11208137300,81600,81600,81600,81600,0
20231115,160200,11208137300,81600,81600,81600,81600,0
20231115,160100,11208137300,81600,81600,81600,81600,0
20231115,160000,11208137300,81600,81600,81600,81600,3108
20231115,155900,11208137300,81600,81600,81600,81600,0
20231115,155800,11208137300,81600,81600,81600,81600,0
20231115,155700,11208137300,81600,81600,81600,81600,0
20231115,155600,11208137300,81600,81600,81600,81600,0
20231115,155500,11208137300,81600,81600,81600,81600,0
20231115,155400,11208137300,81600,81600,81600,81600,0
20231115,155300,11208137300,81600,81600,81600,81600,0
20231115,155200,11208137300,81600,81600,81600,81600,0
20231115,155100,11208137300,81600,81600,81600,81600,0
20231115,155000,11208137300,81600,81600,81600,81600,0
20231115,154900,11208137300,81600,81600,81600,81600,0
20231115,154800,11208137300,81600,81600,81600,81600,0
20231115,154700,11208137300,81600,81600,81600,81600,0
20231115,154600,11208137300,81600,81600,81600,81600,0
20231115,154500,11208137300,81600,81600,81600,81600,0
20231115,154400,11208137300,81600,81600,81600,81600,0
20231115,154300,11208137300,81600,81600,81600,81600,0
20231115,154200,11208137300,81600,81600,81600,81600,0
20231115,154100,11208137300,81600,81600,81600,81600,0
20231115,154000,11208137300,81600,81600,81600,81600,0
20231115,153900,11208137300,81600,81600,81600,81600,0
20231115,153800,11208137300,81600,81600,81600,81600,0
20231115,153700,11208137300,81600,81600,81600,81600,0
20231115,153600,11208137300,81600,81600,81600,81600,0
20231115,153500,11208137300,81600,81600,81600,81600,0
20231115,153400,11208137300,81600,81600,81600,81600,0
20231115,153300,11208137300,81600,81600,81600,81600,0
20231115,153200,11208137300,81600,81600,81600,81600,0
20231115,153100,11208137300,81600,81600,81600,81600,0
20231115,153000,11208137300,81600,81600,81600,81600,6216
20231115,152900,10954524500,81400,81400,81400,81400,0
20231115,152800,10954524500,81400,81400,81400,81400,0
20231115,152700,10954524500,81400,81400,81400,81400,0
20231115,152600,10954524500,81400,81400,81400,81400,0
20231115,152500,10954524500,81400,81400,81400,81400,0
20231115,152400,10954524500,81400,81400,81400,81400,0
20231115,152300,10954524500,81400,81400,81400,81400,0
20231115,152200,10954524500,81400,81400,81400,81400,0
20231115,152100,10954524500,81400,81400,81400,81400,0
20231115,152000,10954524500,81400,81400,81400,81400,0
20231115,151900,10954524500,81400,81600,81600,81400,487
20231115,151800,10914802000,81400,81600,81600,81400,202
20231115,151700,10898337500,81500,81500,81600,81500,123
20231115,151600,10888307500,81500,81500,81500,81500,62
20231115,151500,10883254500,81500,81600,81600,81500,205
20231115,151400,10866539300,81600,81700,81700,81500,219
20231115,151300,10848668700,81700,81600,81700,81600,248
20231115,151200,10828411000,81600,81700,81700,81600,160
20231115,151100,10815345700,81600,81500,81700,81500,293
20231115,151000,10791414000,81600,81600,81700,81500,107
20231115,150900,10782683500,81600,81600,81700,81500,324
20231115,150800,10756229400,81600,81600,81600,81500,456
20231115,150700,10719024200,81600,81600,81600,81600,63
20231115,150600,10713883400,81600,81500,81600,81500,220
20231115,150500,10695951100,81500,81500,81500,81400,137
20231115,150400,10684786300,81500,81400,81500,81400,122
20231115,150300,10674847600,81400,81400,81400,81300,108
20231115,150200,10666059900,81400,81400,81400,81400,52
20231115,150100,10661827100,81400,81300,81400,81300,266
20231115,150000,10640184400,81400,81400,81400,81300,41
20231115,145900,10636847400,81400,81300,81400,81300,159
20231115,145800,10623916700,81200,81500,81500,81200,1897
20231115,145700,10469535300,81400,81500,81500,81400,211
20231115,145600,10452339900,81500,81500,81500,81400,330
20231115,145500,10425460300,81500,81500,81500,81400,134
20231115,145400,10414539800,81500,81500,81500,81400,188
20231115,145300,10399224200,81500,81500,81500,81400,104
20231115,145200,10390750000,81500,81500,81500,81400,197
20231115,145100,10374695900,81500,81500,81600,81400,127
20231115,145000,10364345500,81500,81500,81600,81500,97
20231115,144900,10356439800,81500,81600,81600,81400,194
20231115,144800,10340624000,81600,81600,81600,81500,152
20231115,144700,10328229800,81600,81600,81600,81500,166
20231115,144600,10314698900,81600,81400,81600,81400,439
20231115,144500,10278938100,81400,81500,81500,81400,171
20231115,144400,10265003100,81500,81500,81600,81500,313
20231115,144300,10239491500,81500,81500,81500,81400,181
20231115,144200,10224742600,81500,81600,81600,81400,1171
20231115,144100,10129317300,81600,81600,81700,81500,241
20231115,144000,10109651700,81600,81600,81600,81500,237
20231115,143900,10090327000,81600,81600,81700,81600,739
20231115,143800,10030019400,81700,81700,81800,81700,890
20231115,143700,9957236400,81700,81800,81800,81700,1410
20231115,143600,9842031100,81700,81800,81800,81700,177
20231115,143500,9827553300,81800,81800,81800,81700,85
20231115,143400,9820601700,81800,81800,81800,81700,263
20231115,143300,9799089900,81800,81800,81800,81700,184
20231115,143200,9784044800,81800,81800,81800,81700,98
20231115,143100,9776031100,81800,81800,81800,81700,143
20231115,143000,9764333900,81800,81700,81800,81700,103
20231115,142900,9755910200,81800,81800,81800,81700,185
20231115,142800,9740779900,81800,81800,81800,81700,193
20231115,142700,9724999900,81800,81800,81800,81700,789
20231115,142600,9660527700,81700,81800,81800,81700,1609
20231115,142500,9528915400,81800,81800,81800,81700,195
20231115,142400,9512970800,81800,81800,81800,81700,125
20231115,142300,9502746400,81800,81800,81800,81700,95
20231115,142200,9494977300,81800,81800,81800,81700,508
20231115,142100,9453448700,81800,81700,81800,81700,273
20231115,142000,9431129000,81700,81700,81700,81600,172
20231115,141900,9417078000,81700,81700,81700,81600,295
20231115,141800,9392977100,81700,81700,81700,81600,218
20231115,141700,9375167900,81700,81700,81700,81600,878
20231115,141600,9303436300,81700,81700,81800,81600,988
20231115,141500,9222713800,81700,81500,81700,81500,2987
20231115,141400,8979127700,81500,81500,81500,81400,844
20231115,141300,8910343200,81500,81500,81500,81400,344
20231115,141200,8882308600,81500,81500,81500,81400,87
20231115,141100,8875220100,81400,81400,81500,81400,54
20231115,141000,8870822900,81500,81500,81500,81400,103
20231115,140900,8862429400,81500,81300,81500,81200,1016
20231115,140800,8779725700,81300,81300,81300,81300,64
20231115,140700,8774522500,81200,81300,81300,81200,202
20231115,140600,8758116300,81300,81300,81400,81200,343
20231115,140500,8730229300,81300,81400,81400,81300,73
20231115,140400,8724288300,81400,81400,81400,81300,34
20231115,140300,8721522600,81300,81400,81400,81300,99
20231115,140200,8713471600,81300,81400,81400,81300,388
20231115,140100,8681922100,81400,81400,81400,81300,109
20231115,140000,8673051100,81400,81400,81400,81300,135
20231115,135900,8662072400,81400,81400,81500,81300,154
20231115,135800,8649540900,81400,81400,81400,81400,245
20231115,135700,8629597900,81400,81400,81500,81400,2564
20231115,135600,8420869200,81400,81400,81400,81300,83
20231115,135500,8414117900,81300,81400,81400,81300,78
20231115,135400,8407770100,81400,81400,81400,81300,88
20231115,135300,8400609800,81400,81400,81400,81300,108
20231115,135200,8391821400,81300,81400,81400,81300,96
20231115,135100,8384014600,81400,81400,81400,81300,98
20231115,135000,8376038700,81400,81400,81400,81300,214
20231115,134900,8358637700,81400,81400,81400,81300,292
20231115,134800,8334890300,81400,81300,81400,81300,121
20231115,134700,8325044700,81300,81400,81400,81300,109
20231115,134600,8316175200,81400,81400,81400,81300,246
20231115,134500,8296172200,81400,81400,81400,81300,228
20231115,134400,8277626300,81300,81300,81400,81300,81
20231115,134300,8271036500,81400,81400,81400,81300,90
20231115,134200,8263712300,81400,81300,81400,81300,28
20231115,134100,8261434600,81400,81400,81400,81400,195
20231115,134000,8245561600,81300,81400,81400,81300,213
20231115,133900,8228229900,81400,81400,81400,81300,70
20231115,133800,8222535000,81400,81400,81400,81300,103
20231115,133700,8214152200,81400,81300,81400,81200,1360
20231115,133600,8103586500,81200,81200,81300,81200,69
20231115,133500,8097981000,81300,81200,81300,81100,326
20231115,133400,8071510500,81200,81200,81200,81200,19
20231115,133300,8069967700,81200,81200,81200,81100,280
20231115,133200,8047238900,81200,81200,81200,81100,99
20231115,133100,8039203600,81200,81200,81200,81100,57
20231115,133000,8034576700,81200,81100,81200,81100,84
20231115,132900,8027760100,81200,81200,81200,81100,228
20231115,132800,8009262000,81200,81200,81200,81100,146
20231115,132700,7997418200,81200,81200,81200,81100,110
20231115,132600,7988493600,81200,81200,81200,81100,91
20231115,132500,7981106800,81200,81200,81200,81200,28
20231115,132400,7978833200,81100,81200,81200,81100,36
20231115,132300,7975911700,81100,81200,81200,81100,314
20231115,132200,7950417300,81100,81100,81200,81100,228
20231115,132100,7931917000,81100,81200,81200,81100,89
20231115,132000,7924695300,81200,81000,81200,81000,402
20231115,131900,7892094500,80900,81000,81100,80900,261
20231115,131800,7870949800,81000,81100,81100,81000,37
20231115,131700,7867950400,81000,81100,81100,81000,163
20231115,131600,7854732500,81100,81200,81200,81100,143
20231115,131500,7843134600,81200,81200,81200,80800,2227
20231115,131400,7662677100,81200,81200,81200,81100,155
20231115,131300,7650093500,81300,81300,81300,81300,24
20231115,131200,7648142300,81200,81300,81300,81200,575
20231115,131100,7601449500,81300,81200,81300,81200,139
20231115,131000,7590157500,81300,81300,81300,81200,49
20231115,130900,7586173900,81300,81300,81300,81200,36
20231115,130800,7583248500,81300,81300,81300,81200,127
20231115,130700,7572924500,81300,81300,81300,81200,104
20231115,130600,7564474300,81300,81300,81300,81200,123
20231115,130500,7554475400,81300,81300,81300,81200,92
20231115,130400,7547002600,81300,81300,81300,81200,101
20231115,130300,7538795600,81300,81200,81300,81200,176
20231115,130200,7524502400,81200,81200,81200,81100,99
20231115,130100,7516465100,81200,81200,81200,81100,19
20231115,130000,7514922500,81200,81200,81300,81100,654
20231115,125900,7461807100,81300,81100,81300,81100,138
20231115,125800,7450601800,81100,81200,81300,81100,90
20231115,125700,7443293700,81200,81300,81300,81200,169
20231115,125600,7429564000,81300,81300,81300,81200,525
20231115,125500,7386929800,81300,81300,81300,81200,178
20231115,125400,7372469900,81300,81200,81300,81200,199
20231115,125300,7356309600,81200,81200,81200,81100,43
20231115,125200,7352819500,81200,81200,81200,81100,62
20231115,125100,7347786800,81200,81300,81300,81100,257
20231115,125000,7326912700,81300,81300,81300,81100,481
20231115,124900,7287855600,81300,81300,81300,81200,102
20231115,124800,7279567100,81300,81300,81300,81200,141
20231115,124700,7268109200,81300,81300,81300,81200,33
20231115,124600,7265426700,81300,81300,81300,81200,70
20231115,124500,7259737900,81300,81300,81300,81200,146
20231115,124400,7247875900,81300,81300,81300,81200,89
20231115,124300,7240640400,81300,81300,81300,81200,36
20231115,124200,7237715700,81300,81300,81300,81200,204
20231115,124100,7221143500,81300,81300,81300,81200,49
20231115,124000,7217161200,81300,81300,81300,81200,46
20231115,123900,7213422400,81200,81300,81300,81200,106
20231115,123800,7204806000,81300,81300,81300,81200,42
20231115,123700,7201393100,81300,81200,81300,81200,72
20231115,123600,7195541000,81300,81300,81300,81200,80
20231115,123500,7189038500,81300,81300,81300,81200,58
20231115,123400,7184327900,81300,81300,81300,81200,186
20231115,123300,7169221900,81300,81300,81300,81200,143
20231115,123200,7157598000,81300,81300,81300,81200,57
20231115,123100,7152964100,81200,81300,81300,81200,394
20231115,123000,7120969000,81300,81300,81300,81300,83
20231115,122900,7114221100,81200,81300,81300,81200,80
20231115,122800,7107723200,81300,81300,81300,81200,67
20231115,122700,7102276200,81300,81300,81300,81200,187
20231115,122600,7087074500,81300,81300,81300,81200,204
20231115,122500,7070506100,81200,81200,81300,81200,190
20231115,122400,7055076300,81200,81200,81200,81100,110
20231115,122300,7046145700,81200,81200,81300,81200,964
20231115,122200,6967858700,81300,81300,81300,81200,544
20231115,122100,6923680900,81300,81300,81300,81200,92
20231115,122000,6916202700,81300,81300,81300,81300,38
20231115,121900,6913113300,81200,81300,81300,81200,91
20231115,121800,6905716500,81300,81200,81300,81200,37
20231115,121700,6902709000,81300,81300,81300,81200,70
20231115,121600,6897020000,81300,81200,81300,81200,233
20231115,121500,6878092600,81200,81200,81200,81100,57
20231115,121400,6873466100,81200,81200,81200,81100,59
20231115,121300,6868679700,81200,81300,81300,81200,594
20231115,121200,6820436800,81300,81300,81300,81200,218
20231115,121100,6802733800,81300,81300,81300,81300,99
20231115,121000,6794685100,81300,81300,81300,81200,172
20231115,120900,6780702900,81300,81300,81300,81200,284
20231115,120800,6757616300,81300,81300,81300,81200,89
20231115,120700,6750382000,81300,81300,81300,81200,198
20231115,120600,6734301400,81300,81300,81300,81200,46
20231115,120500,6730563700,81300,81300,81300,81200,116
20231115,120400,6721134500,81300,81300,81300,81200,85
20231115,120300,6714224600,81300,81200,81300,81200,640
20231115,120200,6662256200,81200,81100,81200,81100,66
20231115,120100,6656898600,81100,81100,81200,81100,161
20231115,120000,6643829300,81200,81200,81200,81100,148
20231115,115900,6631818300,81100,81200,81200,81100,76
20231115,115800,6625650200,81200,81200,81200,81100,120
20231115,115700,6615908900,81200,81200,81200,81000,83
20231115,115600,6609172500,81100,81200,81200,81100,115
20231115,115500,6599841400,81200,81000,81200,81000,95
20231115,115400,6592136100,81100,81100,81200,81000,112
20231115,115300,6583052400,81000,81100,81100,81000,54
20231115,115200,6578675400,81100,81000,81100,81000,194
20231115,115100,6562959700,81000,81000,81000,80900,56
20231115,115000,6558425400,81000,81100,81100,81000,100
20231115,114900,6550322400,81100,81000,81100,81000,113
20231115,114800,6541159700,81100,81200,81200,81100,278
20231115,114700,6518607300,81200,81200,81200,81100,98
20231115,114600,6510650000,81100,81200,81200,81100,237
20231115,114500,6491413000,81200,81200,81200,81100,133
20231115,114400,6480619400,81200,81000,81200,81000,1860
20231115,114300,6329762900,81000,80900,81000,80900,1533
20231115,114200,6205618900,80900,80900,81000,80700,698
20231115,114100,6149161300,81000,81000,81000,80900,109
20231115,114000,6140334700,80900,81000,81000,80900,98
20231115,113900,6132405200,81000,80900,81000,80900,53
20231115,113800,6128113700,80900,81000,81000,80700,244
20231115,113700,6108386200,81000,81000,81000,80900,104
20231115,113600,6099965000,80900,80900,81000,80900,44
20231115,113500,6096402600,81000,81000,81000,80900,73
20231115,113400,6090490400,81000,80900,81000,80900,285
20231115,113300,6067430100,80900,80900,80900,80900,8
20231115,113200,6066782900,80900,81000,81000,80900,210
20231115,113100,6049786500,81000,81000,81000,80600,760
20231115,113000,5988390100,80900,81000,81000,80900,292
20231115,112900,5964739600,81000,81000,81000,80900,103
20231115,112800,5956398000,80900,81000,81000,80900,136
20231115,112700,5945393100,81000,81000,81000,80900,40
20231115,112600,5942155000,81000,81000,81000,81000,138
20231115,112500,5930977000,81000,81000,81000,80900,332
20231115,112400,5904108800,81000,81000,81000,80900,147
20231115,112300,5892203200,81000,80900,81000,80900,1052
20231115,112200,5807071300,80900,80900,80900,80800,58
20231115,112100,5802381800,80900,80900,80900,80900,47
20231115,112000,5798579500,80900,80900,80900,80800,113
20231115,111900,5789439200,80900,80900,80900,80800,29
20231115,111800,5787094500,80800,80800,80900,80800,75
20231115,111700,5781031100,80800,80800,80900,80800,168
20231115,111600,5767455400,80900,80800,80900,80800,949
20231115,111500,5690774900,80800,80700,80800,80700,396
20231115,111400,5658814400,80700,80700,80700,80600,124
20231115,111300,5648807800,80700,80700,80700,80600,119
20231115,111200,5639212400,80700,80700,80700,80600,26
20231115,111100,5637115700,80600,80700,80700,80600,267
20231115,111000,5615585200,80700,80700,80700,80600,89
20231115,110900,5608404300,80700,80800,80800,80700,31
20231115,110800,5605901500,80800,80800,80800,80600,120
20231115,110700,5596217900,80800,80700,80800,80600,374
20231115,110600,5566036500,80800,80800,80800,80700,141
20231115,110500,5554650100,80800,80700,80800,80700,151
20231115,110400,5542455700,80800,80800,80800,80800,15
20231115,110300,5541243700,80800,80800,80800,80700,60
20231115,110200,5536397300,80800,80700,80800,80700,139
20231115,110100,5525172200,80700,80800,80800,80700,18
20231115,110000,5523719500,80800,80700,80800,80600,255
20231115,105900,5503128500,80600,80700,80700,80600,152
20231115,105800,5490864700,80700,80700,80700,80600,156
20231115,105700,5478277900,80700,80600,80700,80600,104
20231115,105600,5469895100,80600,80500,80600,80500,151
20231115,105500,5457727300,80600,80500,80600,80500,46
20231115,105400,5454021300,80600,80600,80600,80500,163
20231115,105300,5440894600,80500,80500,80600,80500,154
20231115,105200,5428497500,80500,80500,80500,80500,162
20231115,105100,5415456500,80500,80600,80600,80500,190
20231115,105000,5400148000,80600,80600,80600,80500,442
20231115,104900,5364542700,80700,80700,80800,80700,115
20231115,104800,5355257900,80700,80600,80700,80600,53
20231115,104700,5350980900,80600,80700,80700,80600,77
20231115,104600,5344768800,80700,80600,80700,80600,155
20231115,104500,5332261700,80600,80600,80700,80600,78
20231115,104400,5325969500,80600,80700,80700,80600,116
20231115,104300,5316619700,80600,80700,80700,80600,179
20231115,104200,5302188500,80700,80700,80700,80600,66
20231115,104100,5296863700,80700,80700,80700,80700,27
20231115,104000,5294684800,80700,80500,80700,80500,259
20231115,103900,5273809700,80600,80600,80600,80600,68
20231115,103800,5268328900,80700,80700,80700,80700,13
20231115,103700,5267279800,80600,80700,80700,80600,586
20231115,103600,5220039500,80700,80700,80700,80600,103
20231115,103500,5211735200,80600,80600,80700,80600,63
20231115,103400,5206655800,80600,80600,80700,80600,60
20231115,103300,5201815400,80700,80700,80700,80600,219
20231115,103200,5184142200,80800,80800,80800,80800,30
20231115,103100,5181718200,80800,80800,80900,80800,183
20231115,103000,5166928100,80900,80700,80900,80700,918
20231115,102900,5092749200,80700,80700,80700,80700,144
20231115,102800,5081128400,80700,80600,80800,80600,88
20231115,102700,5074025800,80700,80600,80700,80600,480
20231115,102600,5035291200,80700,80700,80700,80600,262
20231115,102500,5014153900,80700,80600,80700,80600,38
20231115,102400,5011088700,80700,80700,80700,80600,27
20231115,102300,5008910000,80700,80800,80800,80700,273
20231115,102200,4986876400,80800,80700,80800,80700,23
20231115,102100,4985020000,80700,80600,80700,80600,276
20231115,102000,4962749400,80600,80700,80700,80600,111
20231115,101900,4953794100,80600,80700,80700,80600,69
20231115,101800,4948229400,80700,80700,80700,80600,170
20231115,101700,4934511900,80700,80700,80700,80700,28
20231115,101600,4932252300,80700,80600,80700,80600,337
20231115,101500,4905086700,80700,80600,80700,80600,275
20231115,101400,4882921400,80600,80300,80600,80300,548
20231115,101300,4838850300,80300,80300,80300,80300,135
20231115,101200,4828009800,80300,80300,80400,80200,368
20231115,101100,4798460300,80400,80400,80400,80300,52
20231115,101000,4794283900,80400,80300,80400,80300,6
20231115,100900,4793801700,80400,80300,80400,80300,357
20231115,100800,4765130800,80300,80400,80400,80300,355
20231115,100700,4736601800,80500,80500,80500,80400,39
20231115,100600,4733464600,80400,80400,80500,80400,142
20231115,100500,4722047700,80500,80400,80500,80400,24
20231115,100400,4720117700,80400,80400,80400,80400,83
20231115,100300,4713444500,80400,80400,80400,80400,238
20231115,100200,4694309300,80400,80400,80500,80400,156
20231115,100100,4681765300,80400,80500,80500,80400,168
20231115,100000,4668242900,80400,80500,80500,80300,1499
20231115,095900,4547672500,80600,80600,80600,80500,28
20231115,095800,4545417100,80600,80600,80600,80600,121
20231115,095700,4535664500,80600,80600,80700,80600,290
20231115,095600,4512290200,80700,80600,80700,80600,111
20231115,095500,4503333900,80700,80700,80700,80700,17
20231115,095400,4501962000,80700,80700,80700,80600,327
20231115,095300,4475575700,80800,80800,80800,80800,19
20231115,095200,4474040500,80700,80700,80800,80700,30
20231115,095100,4471619100,80700,80700,80800,80700,103
20231115,095000,4463299900,80700,80700,80800,80700,120
20231115,094900,4453610500,80600,80700,80700,80600,210
20231115,094800,4436663700,80700,80700,80700,80600,132
20231115,094700,4426011400,80600,80700,80700,80600,153
20231115,094600,4413665300,80700,80700,80700,80700,39
20231115,094500,4410518000,80800,80900,80900,80700,471
20231115,094400,4372486200,80800,81000,81000,80800,498
20231115,094300,4332210700,81000,81000,81100,80900,469
20231115,094200,4294231100,81000,81100,81100,81000,352
20231115,094100,4265707900,81100,81200,81300,81000,2782
20231115,094000,4040147100,81200,81200,81300,81100,317
20231115,093900,4014418100,81300,81400,81400,81100,1072
20231115,093800,3927274800,81400,80900,81400,80900,5704
20231115,093700,3464830700,80900,80900,81000,80900,174
20231115,093600,3450753800,81000,80900,81000,80900,210
20231115,093500,3433764200,81000,80900,81000,80900,265
20231115,093400,3412305000,80900,80900,80900,80800,268
20231115,093300,3390624400,80900,81000,81000,80800,649
20231115,093200,3338116500,80900,80800,81000,80800,705
20231115,093100,3281082700,80900,80700,81000,80700,3253
20231115,093000,3017999900,80700,80600,80800,80600,151
20231115,092900,3005815900,80600,80600,80600,80600,133
20231115,092800,2995096100,80800,80800,80800,80800,265
20231115,092700,2973684100,80800,80800,80900,80700,367
20231115,092600,2944036200,80800,80500,80800,80500,3405
20231115,092500,2669424300,80500,80500,80600,80500,340
20231115,092400,2642052300,80600,80300,80600,80300,146
20231115,092300,2630298300,80400,80600,80600,80400,1246
20231115,092200,2530007800,80600,80400,80600,80200,1064
20231115,092100,2444425200,80400,80200,80400,80200,261
20231115,092000,2423479800,80300,80300,80300,80200,276
20231115,091900,2401332400,80000,80300,80400,80000,3990
20231115,091800,2082044000,80300,80500,80500,80300,89
20231115,091700,2074895100,80500,80600,80700,80300,399
20231115,091600,2042755500,80700,80100,80700,80100,1614
20231115,091500,1912916600,80100,80200,80300,80000,1305
20231115,091400,1808341800,80300,80300,80300,80200,740
20231115,091300,1748923200,80400,80300,80400,80300,76
20231115,091200,1742816800,80300,80400,80500,80300,406
20231115,091100,1710183900,80400,80200,80500,80200,713
20231115,091000,1652826600,80200,80300,80500,80200,4557
20231115,090900,1287046500,80400,80500,80700,80300,2169
20231115,090800,1112518400,80500,80900,80900,80500,672
20231115,090700,1058314500,80900,80900,80900,80600,484
20231115,090600,1019210500,80900,80600,80900,80600,966
20231115,090500,941200800,80600,80500,80600,80400,1082
20231115,090400,854098900,80400,80500,80600,80400,523
20231115,090300,811980600,80500,80200,80600,80200,938
20231115,090200,736594000,80200,80300,80300,80100,1051
20231115,090100,652284800,80300,80800,80800,80200,3272
20231115,090000,388534800,80800,80800,81000,80700,4807