KissMeData/000150/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,183000,8813450300,83200,83200,83200,83200,2290
20231116,182900,8813450300,83200,83200,83200,83200,0
20231116,182800,8813450300,83200,83200,83200,83200,0
20231116,182700,8813450300,83200,83200,83200,83200,0
20231116,182600,8813450300,83200,83200,83200,83200,0
20231116,182500,8813450300,83200,83200,83200,83200,0
20231116,182400,8813450300,83200,83200,83200,83200,0
20231116,182300,8813450300,83200,83200,83200,83200,0
20231116,182200,8813450300,83200,83200,83200,83200,0
20231116,182100,8813450300,83200,83200,83200,83200,0
20231116,182000,8813450300,83200,83200,83200,83200,0
20231116,181900,8813450300,83200,83200,83200,83200,0
20231116,181800,8813450300,83200,83200,83200,83200,0
20231116,181700,8813450300,83200,83200,83200,83200,0
20231116,181600,8813450300,83200,83200,83200,83200,0
20231116,181500,8813450300,83200,83200,83200,83200,0
20231116,181400,8813450300,83200,83200,83200,83200,0
20231116,181300,8813450300,83200,83200,83200,83200,0
20231116,181200,8813450300,83200,83200,83200,83200,0
20231116,181100,8813450300,83200,83200,83200,83200,0
20231116,181000,8813450300,83200,83200,83200,83200,0
20231116,180900,8813450300,83200,83200,83200,83200,0
20231116,180800,8813450300,83200,83200,83200,83200,0
20231116,180700,8813450300,83200,83200,83200,83200,0
20231116,180600,8813450300,83200,83200,83200,83200,0
20231116,180500,8813450300,83200,83200,83200,83200,0
20231116,180400,8813450300,83200,83200,83200,83200,0
20231116,180300,8813450300,83200,83200,83200,83200,0
20231116,180200,8813450300,83200,83200,83200,83200,0
20231116,180100,8813450300,83200,83200,83200,83200,0
20231116,180000,8813450300,83200,83200,83200,83200,2290
20231116,175900,8813450300,83200,83200,83200,83200,0
20231116,175800,8813450300,83200,83200,83200,83200,0
20231116,175700,8813450300,83200,83200,83200,83200,0
20231116,175600,8813450300,83200,83200,83200,83200,0
20231116,175500,8813450300,83200,83200,83200,83200,0
20231116,175400,8813450300,83200,83200,83200,83200,0
20231116,175300,8813450300,83200,83200,83200,83200,0
20231116,175200,8813450300,83200,83200,83200,83200,0
20231116,175100,8813450300,83200,83200,83200,83200,0
20231116,175000,8813450300,83200,83200,83200,83200,0
20231116,174900,8813450300,83200,83200,83200,83200,0
20231116,174800,8813450300,83200,83200,83200,83200,0
20231116,174700,8813450300,83200,83200,83200,83200,0
20231116,174600,8813450300,83200,83200,83200,83200,0
20231116,174500,8813450300,83200,83200,83200,83200,0
20231116,174400,8813450300,83200,83200,83200,83200,0
20231116,174300,8813450300,83200,83200,83200,83200,0
20231116,174200,8813450300,83200,83200,83200,83200,0
20231116,174100,8813450300,83200,83200,83200,83200,0
20231116,174000,8813450300,83200,83200,83200,83200,0
20231116,173900,8813450300,83200,83200,83200,83200,0
20231116,173800,8813450300,83200,83200,83200,83200,0
20231116,173700,8813450300,83200,83200,83200,83200,0
20231116,173600,8813450300,83200,83200,83200,83200,0
20231116,173500,8813450300,83200,83200,83200,83200,0
20231116,173400,8813450300,83200,83200,83200,83200,0
20231116,173300,8813450300,83200,83200,83200,83200,0
20231116,173200,8813450300,83200,83200,83200,83200,0
20231116,173100,8813450300,83200,83200,83200,83200,0
20231116,173000,8813450300,83200,83200,83200,83200,2290
20231116,172900,8813450300,83200,83200,83200,83200,0
20231116,172800,8813450300,83200,83200,83200,83200,0
20231116,172700,8813450300,83200,83200,83200,83200,0
20231116,172600,8813450300,83200,83200,83200,83200,0
20231116,172500,8813450300,83200,83200,83200,83200,0
20231116,172400,8813450300,83200,83200,83200,83200,0
20231116,172300,8813450300,83200,83200,83200,83200,0
20231116,172200,8813450300,83200,83200,83200,83200,0
20231116,172100,8813450300,83200,83200,83200,83200,0
20231116,172000,8813450300,83200,83200,83200,83200,0
20231116,171900,8813450300,83200,83200,83200,83200,0
20231116,171800,8813450300,83200,83200,83200,83200,0
20231116,171700,8813450300,83200,83200,83200,83200,0
20231116,171600,8813450300,83200,83200,83200,83200,0
20231116,171500,8813450300,83200,83200,83200,83200,0
20231116,171400,8813450300,83200,83200,83200,83200,0
20231116,171300,8813450300,83200,83200,83200,83200,0
20231116,171200,8813450300,83200,83200,83200,83200,0
20231116,171100,8813450300,83200,83200,83200,83200,0
20231116,171000,8813450300,83200,83200,83200,83200,0
20231116,170900,8813450300,83200,83200,83200,83200,0
20231116,170800,8813450300,83200,83200,83200,83200,0
20231116,170700,8813450300,83200,83200,83200,83200,0
20231116,170600,8813450300,83200,83200,83200,83200,0
20231116,170500,8813450300,83200,83200,83200,83200,0
20231116,170400,8813450300,83200,83200,83200,83200,0
20231116,170300,8813450300,83200,83200,83200,83200,0
20231116,170200,8813450300,83200,83200,83200,83200,0
20231116,170100,8813450300,83200,83200,83200,83200,0
20231116,170000,8813450300,83200,83200,83200,83200,2290
20231116,165900,8813450300,83200,83200,83200,83200,0
20231116,165800,8813450300,83200,83200,83200,83200,0
20231116,165700,8813450300,83200,83200,83200,83200,0
20231116,165600,8813450300,83200,83200,83200,83200,0
20231116,165500,8813450300,83200,83200,83200,83200,0
20231116,165400,8813450300,83200,83200,83200,83200,0
20231116,165300,8813450300,83200,83200,83200,83200,0
20231116,165200,8813450300,83200,83200,83200,83200,0
20231116,165100,8813450300,83200,83200,83200,83200,0
20231116,165000,8813450300,83200,83200,83200,83200,0
20231116,164900,8813450300,83200,83200,83200,83200,0
20231116,164800,8813450300,83200,83200,83200,83200,0
20231116,164700,8813450300,83200,83200,83200,83200,0
20231116,164600,8813450300,83200,83200,83200,83200,0
20231116,164500,8813450300,83200,83200,83200,83200,0
20231116,164400,8813450300,83200,83200,83200,83200,0
20231116,164300,8813450300,83200,83200,83200,83200,0
20231116,164200,8813450300,83200,83200,83200,83200,0
20231116,164100,8813450300,83200,83200,83200,83200,0
20231116,164000,8813450300,83200,83200,83200,83200,0
20231116,163900,8813450300,83200,83200,83200,83200,0
20231116,163800,8813450300,83200,83200,83200,83200,0
20231116,163700,8813450300,83200,83200,83200,83200,0
20231116,163600,8813450300,83200,83200,83200,83200,0
20231116,163500,8813450300,83200,83200,83200,83200,0
20231116,163400,8813450300,83200,83200,83200,83200,0
20231116,163300,8813450300,83200,83200,83200,83200,0
20231116,163200,8813450300,83200,83200,83200,83200,0
20231116,163100,8813450300,83200,83200,83200,83200,0
20231116,163000,8813450300,83200,83200,83200,83200,4580
20231116,162900,8622922300,83200,83200,83200,83200,0
20231116,162800,8622922300,83200,83200,83200,83200,0
20231116,162700,8622922300,83200,83200,83200,83200,0
20231116,162600,8622922300,83200,83200,83200,83200,0
20231116,162500,8622922300,83200,83200,83200,83200,0
20231116,162400,8622922300,83200,83200,83200,83200,0
20231116,162300,8622922300,83200,83200,83200,83200,0
20231116,162200,8622922300,83200,83200,83200,83200,0
20231116,162100,8622922300,83200,83200,83200,83200,0
20231116,162000,8622922300,83200,83200,83200,83200,0
20231116,161900,8622922300,83200,83200,83300,83200,164
20231116,161800,8609268700,83300,83400,83400,83200,41
20231116,161700,8605854100,83400,83400,83400,83300,362
20231116,161600,8575695200,83400,83400,83400,83300,1097
20231116,161500,8484296800,83400,83100,83400,83100,1342
20231116,161400,8372506900,83300,83100,83300,83000,1247
20231116,161300,8268768000,83000,83000,83100,83000,288
20231116,161200,8244847400,82900,83000,83000,82900,71
20231116,161100,8238956600,83000,83100,83100,82900,400
20231116,161000,8205747400,83000,83100,83100,83000,90
20231116,160900,8198270200,83100,83100,83100,83000,249
20231116,160800,8177579100,83000,83100,83100,83000,78
20231116,160700,8171099200,83000,83100,83100,83000,95
20231116,160600,8163211400,83100,83100,83100,83000,211
20231116,160500,8145682500,83000,83100,83100,83000,121
20231116,160400,8135634400,83000,83100,83100,83000,29
20231116,160300,8133225800,83100,83100,83100,83000,180
20231116,160200,8118269000,83100,83100,83100,83000,72
20231116,160100,8112287600,83100,83000,83100,83000,42
20231116,160000,8108801300,83000,83000,83000,82900,307
20231116,155900,8083325500,83000,83000,83000,82900,197
20231116,155800,8066975200,83000,82900,83000,82900,51
20231116,155700,8062743200,83000,83000,83000,82900,200
20231116,155600,8046156200,83000,82900,83000,82800,38
20231116,155500,8043005400,82900,83000,83000,82900,145
20231116,155400,8030981200,83000,83000,83000,82900,87
20231116,155300,8023761200,83000,82900,83000,82900,28
20231116,155200,8021438300,82900,82900,83000,82800,173
20231116,155100,8007097400,82900,82900,82900,82800,73
20231116,155000,8001045800,82800,82900,82900,82800,160
20231116,154900,7987794200,82900,82900,82900,82800,81
20231116,154800,7981080100,82900,82900,82900,82900,179
20231116,154700,7966241000,82900,82900,82900,82800,137
20231116,154600,7954884200,82900,82900,82900,82900,144
20231116,154500,7942946600,82900,82900,82900,82800,40
20231116,154400,7939630900,82900,82800,82900,82700,70
20231116,154300,7933835100,82800,82900,82900,82800,90
20231116,154200,7926383000,82900,82900,82900,82900,26
20231116,154100,7924227600,82900,82800,82900,82700,99
20231116,154000,7916030400,82800,82800,82900,82800,75
20231116,153900,7909819300,82700,82800,82900,82700,547
20231116,153800,7864507000,82800,82900,82900,82800,312
20231116,153700,7838667600,82900,82900,82900,82800,66
20231116,153600,7833196600,82900,83000,83000,82900,52
20231116,153500,7828885100,83000,82900,83000,82900,81
20231116,153400,7822163800,82900,82900,83000,82800,291
20231116,153300,7798053000,82900,82800,82900,82800,172
20231116,153200,7783807500,82800,82900,82900,82800,105
20231116,153100,7775107400,82900,82900,83000,82800,101
20231116,153000,7766733500,82900,83000,83000,82900,149
20231116,152900,7754377200,83000,83000,83000,82900,154
20231116,152800,7741596800,83000,82900,83000,82800,76
20231116,152700,7735298100,82900,82700,82900,82700,147
20231116,152600,7723126700,82800,82700,82800,82700,79
20231116,152500,7716589500,82700,82600,82700,82600,44
20231116,152400,7712951200,82700,82700,82700,82600,108
20231116,152300,7704021100,82700,82600,82700,82500,249
20231116,152200,7683454500,82600,82500,82700,82500,727
20231116,152100,7623405800,82600,82700,82700,82500,525
20231116,152000,7580038100,82700,82800,82800,82700,504
20231116,151900,7538326500,82900,82900,82900,82700,586
20231116,151800,7489778700,82900,82900,83000,82800,150
20231116,151700,7477342300,82900,83000,83000,82800,138
20231116,151600,7465898300,83000,82800,83000,82700,736
20231116,151500,7404956500,82800,83000,83000,82800,969
20231116,151400,7324699500,83000,82900,83000,82900,185
20231116,151300,7309358900,82900,83000,83000,82900,872
20231116,151200,7237065300,82900,83000,83100,82900,801
20231116,151100,7170577900,83100,83100,83200,83100,174
20231116,151000,7156117800,83100,83300,83300,83000,181
20231116,150900,7141071600,83300,83100,83300,83000,241
20231116,150800,7121032000,83100,83100,83100,83000,233
20231116,150700,7101676700,83100,83100,83100,83000,140
20231116,150600,7090046200,83100,83100,83200,83100,405
20231116,150500,7056384400,83200,83300,83300,83100,103
20231116,150400,7047815400,83200,83300,83300,83200,54
20231116,150300,7043319000,83200,83200,83200,83100,103
20231116,150200,7034753700,83200,83200,83300,83200,639
20231116,150100,6981552700,83300,83300,83300,83100,759
20231116,150000,6918439300,83300,83400,83400,83200,380
20231116,145900,6886816300,83400,83400,83400,83200,238
20231116,145800,6866994900,83300,83300,83400,83200,441
20231116,145700,6830231300,83400,83300,83400,83200,177
20231116,145600,6815487300,83300,83200,83300,83100,129
20231116,145500,6804752800,83100,83300,83300,83100,623
20231116,145400,6752918000,83300,83300,83300,83200,274
20231116,145300,6730119900,83300,83200,83300,83100,110
20231116,145200,6720965100,83300,83300,83300,83200,135
20231116,145100,6709730700,83200,83200,83300,83200,113
20231116,145000,6700328700,83200,83100,83200,83100,312
20231116,144900,6674395700,83300,83400,83400,83100,999
20231116,144800,6591292600,83300,83400,83400,83200,110
20231116,144700,6582123300,83400,83400,83400,83300,245
20231116,144600,6561710000,83400,83300,83400,83200,63
20231116,144500,6556460100,83300,83400,83400,83200,70
20231116,144400,6550625400,83400,83400,83400,83200,108
20231116,144300,6541628600,83400,83400,83500,83200,596
20231116,144200,6491985600,83300,83400,83500,83300,382
20231116,144100,6460125200,83400,83400,83400,83300,185
20231116,144000,6444697800,83400,83300,83400,83200,344
20231116,143900,6416041300,83300,83300,83300,83200,154
20231116,143800,6403214100,83300,83300,83300,83200,73
20231116,143700,6397133400,83300,83300,83300,83200,108
20231116,143600,6388139400,83100,83200,83300,83100,163
20231116,143500,6374577500,83300,83200,83300,83100,83
20231116,143400,6367669700,83100,83300,83300,83100,74
20231116,143300,6361511000,83100,83300,83300,83100,39
20231116,143200,6358265400,83300,83300,83300,83100,215
20231116,143100,6340373900,83300,83300,83400,83100,847
20231116,143000,6269864900,83300,83300,83400,83300,283
20231116,142900,6246284700,83400,83200,83400,83200,553
20231116,142800,6200213100,83200,83200,83300,83000,356
20231116,142700,6170608200,83200,83100,83200,83100,64
20231116,142600,6165288900,83100,83000,83100,83000,291
20231116,142500,6141110800,82900,83000,83100,82900,140
20231116,142400,6129491100,83000,82900,83000,82800,440
20231116,142300,6093031100,82900,82900,82900,82800,164
20231116,142200,6079447800,82800,82900,83000,82800,234
20231116,142100,6060047300,82900,83000,83000,82800,305
20231116,142000,6034775100,83000,82900,83000,82900,165
20231116,141900,6021091400,82900,82900,82900,82800,700
20231116,141800,5963099700,83000,83100,83100,83000,348
20231116,141700,5934208600,83200,83100,83200,83100,9
20231116,141600,5933460400,83200,83000,83200,82900,294
20231116,141500,5909061700,83000,83200,83300,83000,156
20231116,141400,5896089400,83200,83200,83200,83100,44
20231116,141300,5892431600,83200,83200,83200,83100,142
20231116,141200,5880621600,83200,83200,83300,83000,132
20231116,141100,5869652000,83000,83300,83300,83000,123
20231116,141000,5859419600,83300,83000,83300,83000,364
20231116,140900,5829127200,83000,83000,83000,82900,416
20231116,140800,5794623500,83000,83400,83400,83000,569
20231116,140700,5747332900,83400,83400,83400,83300,187
20231116,140600,5731749500,83300,83600,83600,83300,166
20231116,140500,5717896500,83600,83400,83600,83400,236
20231116,140400,5698199600,83400,83700,83700,83400,726
20231116,140300,5637546900,83700,83600,83700,83500,332
20231116,140200,5609791600,83600,83800,83900,83600,1116
20231116,140100,5516343300,83900,83800,83900,83600,248
20231116,140000,5495549100,83600,83600,83900,83500,1377
20231116,135900,5380260100,83600,83600,83600,83500,151
20231116,135800,5367641600,83600,83500,83600,83500,1098
20231116,135700,5275906600,83500,83500,83500,83400,988
20231116,135600,5193417200,83500,83400,83500,83400,165
20231116,135500,5179641900,83400,83400,83500,83400,211
20231116,135400,5162031500,83400,83400,83500,83400,429
20231116,135300,5126239200,83400,83500,83500,83100,658
20231116,135200,5071403500,83500,83400,83500,83400,432
20231116,135100,5035358500,83500,83300,83500,83300,209
20231116,135000,5017925100,83400,83400,83400,83300,361
20231116,134900,4987820600,83400,83400,83400,83300,313
20231116,134800,4961741700,83400,83400,83400,83300,287
20231116,134700,4937808700,83400,83400,83400,83300,321
20231116,134600,4911042700,83300,83200,83300,83100,583
20231116,134500,4862516700,83200,83200,83200,83100,286
20231116,134400,4838725600,83200,83200,83200,83100,246
20231116,134300,4818261400,83200,83400,83400,83200,840
20231116,134200,4748297500,83400,83200,83400,83200,945
20231116,134100,4669584300,83200,83100,83200,83100,260
20231116,134000,4647970000,83200,83200,83200,83100,180
20231116,133900,4632994200,83200,83300,83300,83100,622
20231116,133800,4581210700,83300,83300,83300,83200,182
20231116,133700,4566050600,83300,83300,83400,83200,1228
20231116,133600,4463792500,83200,83200,83300,83200,644
20231116,133500,4410150300,83300,83300,83300,83200,462
20231116,133400,4371697900,83300,83300,83300,83200,222
20231116,133300,4353218600,83200,83000,83300,83000,2014
20231116,133200,4185936500,83000,83000,83000,82900,175
20231116,133100,4171413000,82900,82900,83000,82900,788
20231116,133000,4106074900,82900,82800,82900,82700,884
20231116,132900,4032866300,82800,82700,82800,82600,939
20231116,132800,3955209500,82700,82700,82700,82600,158
20231116,132700,3942146300,82600,82600,82700,82600,179
20231116,132600,3927343700,82600,82700,82700,82600,145
20231116,132500,3915356900,82700,82600,82700,82500,474
20231116,132400,3876198400,82500,82700,82700,82500,723
20231116,132300,3816498400,82700,82600,82700,82600,321
20231116,132200,3789955300,82600,82600,82700,82500,429
20231116,132100,3754508600,82600,82600,82600,82500,629
20231116,132000,3702559200,82600,82400,82600,82400,1330
20231116,131900,3592819200,82400,82300,82500,82200,692
20231116,131800,3535835800,82300,82300,82400,82300,166
20231116,131700,3522158100,82400,82300,82400,82300,201
20231116,131600,3505604000,82300,82400,82400,82300,144
20231116,131500,3493745200,82400,82300,82500,82300,308
20231116,131400,3468360500,82400,82400,82500,82300,272
20231116,131300,3445946800,82400,82300,82400,82100,833
20231116,131200,3377327200,82300,82200,82300,82100,814
20231116,131100,3310387800,82100,82000,82200,81900,1792
20231116,131000,3163352600,81900,81800,81900,81800,844
20231116,130900,3094264500,81800,81800,81800,81700,133
20231116,130800,3083392100,81800,81700,81800,81700,283
20231116,130700,3060264100,81700,81700,81700,81700,16
20231116,130600,3058956900,81600,81600,81600,81600,42
20231116,130500,3055529700,81600,81700,81700,81600,21
20231116,130400,3053814500,81700,81700,81700,81600,44
20231116,130300,3050222300,81600,81700,81700,81600,39
20231116,130200,3047038700,81700,81700,81700,81600,12
20231116,130100,3046058700,81700,81700,81700,81600,128
20231116,130000,3035611600,81700,81700,81700,81600,100
20231116,125900,3027451200,81600,81700,81700,81600,41
20231116,125800,3024102100,81700,81700,81700,81600,82
20231116,125700,3017406700,81700,81600,81700,81600,117
20231116,125600,3007858300,81600,81700,81700,81600,558
20231116,125500,2962324100,81700,81600,81700,81600,7
20231116,125400,2961752300,81700,81600,81700,81600,10
20231116,125300,2960935400,81700,81600,81700,81600,79
20231116,125200,2954481600,81700,81700,81700,81600,48
20231116,125100,2950562800,81700,81700,81700,81700,16
20231116,125000,2949255600,81700,81700,81700,81700,12
20231116,124900,2948275200,81700,81700,81800,81600,51
20231116,124800,2944109100,81700,81700,81700,81600,26
20231116,124700,2941986800,81700,81600,81700,81600,28
20231116,124600,2939699600,81700,81700,81700,81600,101
20231116,124500,2931449300,81800,81800,81800,81800,10
20231116,124400,2930631300,81700,81800,81800,81700,59
20231116,124300,2925810200,81800,81800,81800,81700,19
20231116,124200,2924256400,81700,81700,81700,81700,79
20231116,124100,2917802100,81700,81700,81700,81700,133
20231116,124000,2906936000,81700,81700,81700,81600,27
20231116,123900,2904730600,81700,81700,81700,81700,22
20231116,123800,2902933200,81700,81700,81700,81700,30
20231116,123700,2900482200,81700,81700,81700,81700,11
20231116,123600,2899583500,81700,81700,81700,81700,90
20231116,123500,2892230500,81600,81700,81700,81600,167
20231116,123400,2878587100,81700,81700,81700,81700,17
20231116,123300,2877198200,81700,81700,81700,81600,26
20231116,123200,2875075600,81700,81700,81700,81700,8
20231116,123100,2874422000,81700,81800,81800,81700,500
20231116,123000,2833558100,81800,81900,81900,81800,252
20231116,122900,2812942200,81800,81900,81900,81800,36
20231116,122800,2809997100,81900,81900,81900,81800,316
20231116,122700,2784139400,81900,81800,81900,81800,247
20231116,122600,2763932500,81900,81900,81900,81800,39
20231116,122500,2760740100,81900,81900,81900,81900,20
20231116,122400,2759102100,81900,81900,81900,81900,5
20231116,122300,2758692600,81800,81900,81900,81800,39
20231116,122200,2755501400,81900,81900,81900,81900,6
20231116,122100,2755010000,81900,81900,81900,81900,67
20231116,122000,2749522700,81800,82000,82000,81800,370
20231116,121900,2719221000,82000,81900,82000,81900,68
20231116,121800,2713650500,82000,82000,82000,81900,44
20231116,121700,2710043400,82000,82000,82000,81900,74
20231116,121600,2703980800,82000,82000,82000,81900,28
20231116,121500,2701687000,82000,81900,82000,81900,59
20231116,121400,2696850400,82000,81900,82000,81900,9
20231116,121300,2696112900,82000,82000,82000,82000,40
20231116,121200,2692832900,81900,82000,82000,81900,13
20231116,121100,2691767600,82000,82000,82000,82000,42
20231116,121000,2688323600,81900,82000,82000,81900,44
20231116,120900,2684716000,82000,82000,82000,82000,408
20231116,120800,2651260000,82000,81900,82000,81900,11
20231116,120700,2650358500,81900,82000,82000,81900,28
20231116,120600,2648064000,82000,82000,82000,82000,6
20231116,120500,2647572000,81900,82000,82000,81900,52
20231116,120400,2643308700,82000,82000,82000,81900,52
20231116,120300,2639047100,82000,81900,82000,81900,101
20231116,120200,2630772700,81900,82000,82000,81900,8
20231116,120100,2630116800,82000,82000,82000,81900,36
20231116,120000,2627165300,81900,81900,81900,81900,16
20231116,115900,2625854900,81900,82000,82000,81900,16
20231116,115800,2624543000,82000,81800,82000,81800,61
20231116,115700,2619546200,81900,81900,81900,81800,196
20231116,115600,2603494600,81900,82000,82000,81900,82
20231116,115500,2596777600,82000,81900,82000,81900,107
20231116,115400,2588008600,82000,82000,82000,81900,77
20231116,115300,2581695100,82000,82000,82000,82000,70
20231116,115200,2575955100,81900,82000,82000,81900,45
20231116,115100,2572265300,82000,82100,82100,81900,785
20231116,115000,2507886500,82000,82000,82000,81900,1276
20231116,114900,2403255300,81900,82000,82000,81900,13
20231116,114800,2402190000,81900,82000,82000,81900,41
20231116,114700,2398831500,81900,81900,81900,81900,638
20231116,114600,2346579300,81900,81800,81900,81800,165
20231116,114500,2333077200,81800,81700,81800,81700,329
20231116,114400,2306165400,81800,81800,81800,81700,32
20231116,114300,2303548900,81800,81800,81800,81800,41
20231116,114200,2300195100,81800,81800,81800,81800,25
20231116,114100,2298150100,81700,81800,81800,81700,21
20231116,114000,2296432800,81800,81800,81800,81700,107
20231116,113900,2287688400,81800,81600,81800,81600,307
20231116,113800,2262608800,81600,81600,81600,81500,113
20231116,113700,2253388400,81500,81700,81700,81500,38
20231116,113600,2250286600,81700,81700,81700,81600,8
20231116,113500,2249633500,81700,81600,81700,81600,139
20231116,113400,2238290900,81600,81600,81600,81600,16
20231116,113300,2236985300,81600,81600,81700,81600,63
20231116,113200,2231841200,81600,81700,81700,81600,10
20231116,113100,2231024900,81500,81500,81700,81500,248
20231116,113000,2210792100,81600,81500,81600,81500,13
20231116,112900,2209732300,81500,81500,81500,81500,43
20231116,112800,2206227800,81500,81600,81600,81500,70
20231116,112700,2200516600,81600,81700,81700,81600,141
20231116,112600,2189009800,81600,81600,81600,81500,782
20231116,112500,2125198900,81500,81400,81500,81400,81
20231116,112400,2118601200,81500,81300,81500,81200,1468
20231116,112300,1999190000,81400,81300,81400,81300,164
20231116,112200,1985844100,81300,81500,81500,81300,84
20231116,112100,1979006200,81500,81600,81600,81500,85
20231116,112000,1972078300,81600,81500,81600,81400,96
20231116,111900,1964258400,81600,81600,81600,81600,0
20231116,111800,1964258400,81600,81400,81600,81400,94
20231116,111700,1956597500,81500,81500,81500,81500,51
20231116,111600,1952441000,81500,81500,81500,81500,30
20231116,111500,1949996000,81600,81500,81600,81300,110
20231116,111400,1941030900,81100,81400,81400,81100,364
20231116,111300,1911452200,81500,81200,81500,81200,585
20231116,111200,1863917000,81100,81100,81200,81100,109
20231116,111100,1855077000,81000,81100,81200,81000,1046
20231116,111000,1770316100,81100,81100,81100,81000,586
20231116,110900,1722792800,81100,81300,81300,81100,725
20231116,110800,1663970900,81300,81200,81300,81200,158
20231116,110700,1651140300,81200,81200,81300,81200,144
20231116,110600,1639447400,81300,81200,81300,81200,19
20231116,110500,1637903700,81300,81300,81300,81200,440
20231116,110400,1602134800,81300,81400,81400,81300,123
20231116,110300,1592124000,81400,81300,81400,81300,53
20231116,110200,1587810800,81400,81500,81500,81300,152
20231116,110100,1575427500,81500,81500,81500,81400,156
20231116,110000,1562717000,81500,81600,81600,81500,18
20231116,105900,1561249300,81500,81500,81600,81500,16
20231116,105800,1559944700,81500,81500,81600,81500,209
20231116,105700,1542899500,81500,81600,81600,81500,140
20231116,105600,1531488400,81600,81600,81600,81600,33
20231116,105500,1528795600,81600,81600,81600,81600,126
20231116,105400,1518514000,81600,81700,81700,81600,108
20231116,105300,1509694500,81700,81700,81700,81700,290
20231116,105200,1486001500,81700,81700,81700,81700,112
20231116,105100,1476851100,81600,81600,81600,81400,406
20231116,105000,1443770300,81600,81500,81600,81500,41
20231116,104900,1440425000,81500,81600,81600,81400,49
20231116,104800,1436429600,81600,81600,81600,81400,179
20231116,104700,1421830100,81600,81600,81600,81500,59
20231116,104600,1417019700,81600,81600,81600,81600,171
20231116,104500,1403066100,81600,81600,81600,81600,8
20231116,104400,1402413300,81300,81600,81600,81300,113
20231116,104300,1393204800,81500,81500,81600,81400,455
20231116,104200,1356151900,81300,81300,81400,81300,603
20231116,104100,1307117000,81200,81400,81400,81200,213
20231116,104000,1289803600,81400,81300,81400,81300,209
20231116,103900,1272811300,81400,81400,81400,81300,10
20231116,103800,1271998000,81300,81400,81400,81300,549
20231116,103700,1227363800,81300,81500,81500,81300,255
20231116,103600,1206626500,81400,81400,81400,81400,47
20231116,103500,1202800700,81400,81500,81500,81400,224
20231116,103400,1184565000,81500,81600,81600,81500,380
20231116,103300,1153594800,81600,81600,81600,81500,43
20231116,103200,1150087400,81600,81500,81600,81500,8
20231116,103100,1149435000,81500,81600,81700,81500,305
20231116,103000,1124553200,81700,81600,81700,81600,206
20231116,102900,1107739600,81700,81700,81700,81600,174
20231116,102800,1093534700,81700,81800,81800,81700,192
20231116,102700,1077848200,81800,81800,81800,81800,103
20231116,102600,1069422800,81900,81900,81900,81800,59
20231116,102500,1064591900,81800,82000,82000,81800,199
20231116,102400,1048285300,81900,81600,81900,81500,658
20231116,102300,994523900,81300,81400,81600,81300,366
20231116,102200,964710000,81400,81500,81500,81400,118
20231116,102100,955095300,81600,81800,81800,81600,236
20231116,102000,935822200,81800,81900,81900,81800,68
20231116,101900,930259300,81900,81800,81900,81800,142
20231116,101800,918632800,81800,81800,81900,81800,237
20231116,101700,899243300,81800,81800,81800,81700,150
20231116,101600,886974500,81900,81900,82100,81800,272
20231116,101500,864677800,82000,81700,82000,81700,351
20231116,101400,835936600,81400,81300,81700,81300,1060
20231116,101300,749604700,81200,81300,81400,81200,310
20231116,101200,724409500,81300,81300,81500,81300,95
20231116,101100,716684600,81300,81300,81500,81200,378
20231116,101000,685962800,81400,81200,81500,81200,171
20231116,100900,672050900,81200,81700,81700,81000,807
20231116,100800,606539500,81300,81800,81800,81300,307
20231116,100700,581534700,81800,82000,82000,81800,882
20231116,100600,509258200,82000,81900,82100,81800,874
20231116,100500,437615400,81800,81500,81800,81300,1030
20231116,100400,353564400,81500,81100,81600,81100,592
20231116,100300,305346500,81100,81200,81300,81000,412
20231116,100200,271954600,81300,80800,81400,80800,169
20231116,100100,258247300,80900,81300,81500,80700,523
20231116,100000,215847600,81400,81700,81800,81100,2645