KissMeData/000150/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,183000,8220315200,82100,82100,82100,82100,3500
20231117,182900,8220315200,82100,82100,82100,82100,0
20231117,182800,8220315200,82100,82100,82100,82100,0
20231117,182700,8220315200,82100,82100,82100,82100,0
20231117,182600,8220315200,82100,82100,82100,82100,0
20231117,182500,8220315200,82100,82100,82100,82100,0
20231117,182400,8220315200,82100,82100,82100,82100,0
20231117,182300,8220315200,82100,82100,82100,82100,0
20231117,182200,8220315200,82100,82100,82100,82100,0
20231117,182100,8220315200,82100,82100,82100,82100,0
20231117,182000,8220315200,82100,82100,82100,82100,0
20231117,181900,8220315200,82100,82100,82100,82100,0
20231117,181800,8220315200,82100,82100,82100,82100,0
20231117,181700,8220315200,82100,82100,82100,82100,0
20231117,181600,8220315200,82100,82100,82100,82100,0
20231117,181500,8220315200,82100,82100,82100,82100,0
20231117,181400,8220315200,82100,82100,82100,82100,0
20231117,181300,8220315200,82100,82100,82100,82100,0
20231117,181200,8220315200,82100,82100,82100,82100,0
20231117,181100,8220315200,82100,82100,82100,82100,0
20231117,181000,8220315200,82100,82100,82100,82100,0
20231117,180900,8220315200,82100,82100,82100,82100,0
20231117,180800,8220315200,82100,82100,82100,82100,0
20231117,180700,8220315200,82100,82100,82100,82100,0
20231117,180600,8220315200,82100,82100,82100,82100,0
20231117,180500,8220315200,82100,82100,82100,82100,0
20231117,180400,8220315200,82100,82100,82100,82100,0
20231117,180300,8220315200,82100,82100,82100,82100,0
20231117,180200,8220315200,82100,82100,82100,82100,0
20231117,180100,8220315200,82100,82100,82100,82100,0
20231117,180000,8220315200,82100,82100,82100,82100,3500
20231117,175900,8220315200,82100,82100,82100,82100,0
20231117,175800,8220315200,82100,82100,82100,82100,0
20231117,175700,8220315200,82100,82100,82100,82100,0
20231117,175600,8220315200,82100,82100,82100,82100,0
20231117,175500,8220315200,82100,82100,82100,82100,0
20231117,175400,8220315200,82100,82100,82100,82100,0
20231117,175300,8220315200,82100,82100,82100,82100,0
20231117,175200,8220315200,82100,82100,82100,82100,0
20231117,175100,8220315200,82100,82100,82100,82100,0
20231117,175000,8220315200,82100,82100,82100,82100,0
20231117,174900,8220315200,82100,82100,82100,82100,0
20231117,174800,8220315200,82100,82100,82100,82100,0
20231117,174700,8220315200,82100,82100,82100,82100,0
20231117,174600,8220315200,82100,82100,82100,82100,0
20231117,174500,8220315200,82100,82100,82100,82100,0
20231117,174400,8220315200,82100,82100,82100,82100,0
20231117,174300,8220315200,82100,82100,82100,82100,0
20231117,174200,8220315200,82100,82100,82100,82100,0
20231117,174100,8220315200,82100,82100,82100,82100,0
20231117,174000,8220315200,82100,82100,82100,82100,0
20231117,173900,8220315200,82100,82100,82100,82100,0
20231117,173800,8220315200,82100,82100,82100,82100,0
20231117,173700,8220315200,82100,82100,82100,82100,0
20231117,173600,8220315200,82100,82100,82100,82100,0
20231117,173500,8220315200,82100,82100,82100,82100,0
20231117,173400,8220315200,82100,82100,82100,82100,0
20231117,173300,8220315200,82100,82100,82100,82100,0
20231117,173200,8220315200,82100,82100,82100,82100,0
20231117,173100,8220315200,82100,82100,82100,82100,0
20231117,173000,8220315200,82100,82100,82100,82100,3500
20231117,172900,8220315200,82100,82100,82100,82100,0
20231117,172800,8220315200,82100,82100,82100,82100,0
20231117,172700,8220315200,82100,82100,82100,82100,0
20231117,172600,8220315200,82100,82100,82100,82100,0
20231117,172500,8220315200,82100,82100,82100,82100,0
20231117,172400,8220315200,82100,82100,82100,82100,0
20231117,172300,8220315200,82100,82100,82100,82100,0
20231117,172200,8220315200,82100,82100,82100,82100,0
20231117,172100,8220315200,82100,82100,82100,82100,0
20231117,172000,8220315200,82100,82100,82100,82100,0
20231117,171900,8220315200,82100,82100,82100,82100,0
20231117,171800,8220315200,82100,82100,82100,82100,0
20231117,171700,8220315200,82100,82100,82100,82100,0
20231117,171600,8220315200,82100,82100,82100,82100,0
20231117,171500,8220315200,82100,82100,82100,82100,0
20231117,171400,8220315200,82100,82100,82100,82100,0
20231117,171300,8220315200,82100,82100,82100,82100,0
20231117,171200,8220315200,82100,82100,82100,82100,0
20231117,171100,8220315200,82100,82100,82100,82100,0
20231117,171000,8220315200,82100,82100,82100,82100,0
20231117,170900,8220315200,82100,82100,82100,82100,0
20231117,170800,8220315200,82100,82100,82100,82100,0
20231117,170700,8220315200,82100,82100,82100,82100,0
20231117,170600,8220315200,82100,82100,82100,82100,0
20231117,170500,8220315200,82100,82100,82100,82100,0
20231117,170400,8220315200,82100,82100,82100,82100,0
20231117,170300,8220315200,82100,82100,82100,82100,0
20231117,170200,8220315200,82100,82100,82100,82100,0
20231117,170100,8220315200,82100,82100,82100,82100,0
20231117,170000,8220315200,82100,82100,82100,82100,3500
20231117,165900,8220315200,82100,82100,82100,82100,0
20231117,165800,8220315200,82100,82100,82100,82100,0
20231117,165700,8220315200,82100,82100,82100,82100,0
20231117,165600,8220315200,82100,82100,82100,82100,0
20231117,165500,8220315200,82100,82100,82100,82100,0
20231117,165400,8220315200,82100,82100,82100,82100,0
20231117,165300,8220315200,82100,82100,82100,82100,0
20231117,165200,8220315200,82100,82100,82100,82100,0
20231117,165100,8220315200,82100,82100,82100,82100,0
20231117,165000,8220315200,82100,82100,82100,82100,0
20231117,164900,8220315200,82100,82100,82100,82100,0
20231117,164800,8220315200,82100,82100,82100,82100,0
20231117,164700,8220315200,82100,82100,82100,82100,0
20231117,164600,8220315200,82100,82100,82100,82100,0
20231117,164500,8220315200,82100,82100,82100,82100,0
20231117,164400,8220315200,82100,82100,82100,82100,0
20231117,164300,8220315200,82100,82100,82100,82100,0
20231117,164200,8220315200,82100,82100,82100,82100,0
20231117,164100,8220315200,82100,82100,82100,82100,0
20231117,164000,8220315200,82100,82100,82100,82100,0
20231117,163900,8220315200,82100,82100,82100,82100,0
20231117,163800,8220315200,82100,82100,82100,82100,0
20231117,163700,8220315200,82100,82100,82100,82100,0
20231117,163600,8220315200,82100,82100,82100,82100,0
20231117,163500,8220315200,82100,82100,82100,82100,0
20231117,163400,8220315200,82100,82100,82100,82100,0
20231117,163300,8220315200,82100,82100,82100,82100,0
20231117,163200,8220315200,82100,82100,82100,82100,0
20231117,163100,8220315200,82100,82100,82100,82100,0
20231117,163000,8220315200,82100,82100,82100,82100,3500
20231117,162900,8220315200,82100,82100,82100,82100,0
20231117,162800,8220315200,82100,82100,82100,82100,0
20231117,162700,8220315200,82100,82100,82100,82100,0
20231117,162600,8220315200,82100,82100,82100,82100,0
20231117,162500,8220315200,82100,82100,82100,82100,0
20231117,162400,8220315200,82100,82100,82100,82100,0
20231117,162300,8220315200,82100,82100,82100,82100,0
20231117,162200,8220315200,82100,82100,82100,82100,0
20231117,162100,8220315200,82100,82100,82100,82100,0
20231117,162000,8220315200,82100,82100,82100,82100,0
20231117,161900,8220315200,82100,82100,82100,82100,0
20231117,161800,8220315200,82100,82100,82100,82100,0
20231117,161700,8220315200,82100,82100,82100,82100,0
20231117,161600,8220315200,82100,82100,82100,82100,0
20231117,161500,8220315200,82100,82100,82100,82100,0
20231117,161400,8220315200,82100,82100,82100,82100,0
20231117,161300,8220315200,82100,82100,82100,82100,0
20231117,161200,8220315200,82100,82100,82100,82100,0
20231117,161100,8220315200,82100,82100,82100,82100,0
20231117,161000,8220315200,82100,82100,82100,82100,0
20231117,160900,8220315200,82100,82100,82100,82100,0
20231117,160800,8220315200,82100,82100,82100,82100,0
20231117,160700,8220315200,82100,82100,82100,82100,0
20231117,160600,8220315200,82100,82100,82100,82100,0
20231117,160500,8220315200,82100,82100,82100,82100,0
20231117,160400,8220315200,82100,82100,82100,82100,0
20231117,160300,8220315200,82100,82100,82100,82100,0
20231117,160200,8220315200,82100,82100,82100,82100,0
20231117,160100,8220315200,82100,82100,82100,82100,0
20231117,160000,8220315200,82100,82100,82100,82100,3500
20231117,155900,8220315200,82100,82100,82100,82100,0
20231117,155800,8220315200,82100,82100,82100,82100,0
20231117,155700,8220315200,82100,82100,82100,82100,0
20231117,155600,8220315200,82100,82100,82100,82100,0
20231117,155500,8220315200,82100,82100,82100,82100,0
20231117,155400,8220315200,82100,82100,82100,82100,0
20231117,155300,8220315200,82100,82100,82100,82100,0
20231117,155200,8220315200,82100,82100,82100,82100,0
20231117,155100,8220315200,82100,82100,82100,82100,0
20231117,155000,8220315200,82100,82100,82100,82100,0
20231117,154900,8220315200,82100,82100,82100,82100,0
20231117,154800,8220315200,82100,82100,82100,82100,0
20231117,154700,8220315200,82100,82100,82100,82100,0
20231117,154600,8220315200,82100,82100,82100,82100,0
20231117,154500,8220315200,82100,82100,82100,82100,0
20231117,154400,8220315200,82100,82100,82100,82100,0
20231117,154300,8220315200,82100,82100,82100,82100,0
20231117,154200,8220315200,82100,82100,82100,82100,0
20231117,154100,8220315200,82100,82100,82100,82100,0
20231117,154000,8220315200,82100,82100,82100,82100,0
20231117,153900,8220315200,82100,82100,82100,82100,0
20231117,153800,8220315200,82100,82100,82100,82100,0
20231117,153700,8220315200,82100,82100,82100,82100,0
20231117,153600,8220315200,82100,82100,82100,82100,0
20231117,153500,8220315200,82100,82100,82100,82100,0
20231117,153400,8220315200,82100,82100,82100,82100,0
20231117,153300,8220315200,82100,82100,82100,82100,0
20231117,153200,8220315200,82100,82100,82100,82100,0
20231117,153100,8220315200,82100,82100,82100,82100,0
20231117,153000,8220315200,82100,82100,82100,82100,7000
20231117,152900,7932965200,82000,82000,82000,82000,0
20231117,152800,7932965200,82000,82000,82000,82000,0
20231117,152700,7932965200,82000,82000,82000,82000,0
20231117,152600,7932965200,82000,82000,82000,82000,0
20231117,152500,7932965200,82000,82000,82000,82000,0
20231117,152400,7932965200,82000,82000,82000,82000,0
20231117,152300,7932965200,82000,82000,82000,82000,0
20231117,152200,7932965200,82000,82000,82000,82000,0
20231117,152100,7932965200,82000,82000,82000,82000,0
20231117,152000,7932965200,82000,82000,82000,82000,0
20231117,151900,7932965200,82000,82100,82200,82000,646
20231117,151800,7879924200,82100,82000,82100,81900,531
20231117,151700,7836374500,82000,81900,82100,81900,307
20231117,151600,7811194300,82000,81800,82000,81800,632
20231117,151500,7759406100,81900,81800,81900,81800,97
20231117,151400,7751462800,81800,81700,81800,81700,309
20231117,151300,7726207700,81700,81600,81700,81600,182
20231117,151200,7711343000,81600,81600,81700,81600,180
20231117,151100,7696646600,81600,81600,81700,81600,103
20231117,151000,7688237600,81600,81700,81700,81600,94
20231117,150900,7680561900,81700,81600,81700,81600,264
20231117,150800,7659016900,81600,81500,81700,81500,248
20231117,150700,7638784000,81500,81500,81600,81400,329
20231117,150600,7611973900,81600,81500,81600,81500,168
20231117,150500,7598276800,81600,81700,81800,81600,966
20231117,150400,7519379400,81700,81800,81900,81700,595
20231117,150300,7470706400,81800,81800,81900,81800,62
20231117,150200,7465632700,81900,81800,81900,81800,99
20231117,150100,7457527500,82000,81900,82000,81900,666
20231117,150000,7402979400,81900,82000,82100,81900,382
20231117,145900,7371686900,82000,82100,82100,81900,861
20231117,145800,7301105000,82100,82100,82100,82000,74
20231117,145700,7295030300,82000,82100,82100,82000,146
20231117,145600,7283052400,82000,82100,82100,81900,337
20231117,145500,7255412000,82000,82000,82000,81900,241
20231117,145400,7235650200,82000,82000,82000,81900,122
20231117,145300,7225648600,82000,82000,82000,81900,121
20231117,145200,7215726800,82000,82000,82100,81900,239
20231117,145100,7196120700,82000,82000,82000,81900,547
20231117,145000,7151267400,81900,82000,82000,81900,132
20231117,144900,7140443800,82000,81900,82000,81900,78
20231117,144800,7134048400,81900,82000,82000,81900,178
20231117,144700,7119452600,82000,82000,82000,81900,136
20231117,144600,7108301600,82000,81900,82000,81900,138
20231117,144500,7096987200,81900,82000,82000,81900,167
20231117,144400,7083294400,82000,82000,82000,81900,327
20231117,144300,7056481000,82000,81900,82000,81900,106
20231117,144200,7047789700,82000,82000,82000,81900,194
20231117,144100,7031882700,81900,82000,82000,81900,90
20231117,144000,7024505300,82000,82000,82000,81900,134
20231117,143900,7013518000,82000,82000,82100,81800,360
20231117,143800,6984015700,82100,82000,82100,82000,263
20231117,143700,6962435800,82000,82000,82000,81900,252
20231117,143600,6941772900,81900,81900,82000,81900,72
20231117,143500,6935870500,81900,82000,82000,81900,147
20231117,143400,6923817300,81900,81900,82000,81900,144
20231117,143300,6912017800,82000,81800,82000,81800,204
20231117,143200,6895305500,81800,82000,82000,81800,70
20231117,143100,6889575100,81800,82000,82000,81800,166
20231117,143000,6875967300,82000,81900,82000,81900,204
20231117,142900,6859255400,81900,81900,82000,81900,155
20231117,142800,6846552200,81800,81900,81900,81800,92
20231117,142700,6839018000,81900,81900,81900,81800,185
20231117,142600,6823869900,81900,81900,81900,81800,265
20231117,142500,6802180000,81900,82000,82000,81900,297
20231117,142400,6777845600,82000,82100,82100,81900,623
20231117,142300,6726770700,82100,82200,82200,82000,594
20231117,142200,6678047900,82200,82200,82200,82100,126
20231117,142100,6667698100,82200,82100,82300,82100,182
20231117,142000,6652743100,82200,82200,82300,82100,206
20231117,141900,6635816700,82200,82100,82200,82100,141
20231117,141800,6624229200,82200,82200,82300,82000,228
20231117,141700,6605500300,82200,82200,82300,82100,593
20231117,141600,6556785400,82300,82200,82300,82200,52
20231117,141500,6552505900,82300,82200,82300,82100,784
20231117,141400,6488076600,82300,82200,82400,82200,189
20231117,141300,6472521600,82400,82300,82400,82300,370
20231117,141200,6442055900,82400,82400,82400,82300,138
20231117,141100,6430685100,82400,82400,82400,82300,70
20231117,141000,6424917300,82300,82300,82400,82300,134
20231117,140900,6413878200,82300,82400,82500,82300,233
20231117,140800,6394681900,82400,82300,82400,82300,138
20231117,140700,6383311000,82400,82400,82400,82300,83
20231117,140600,6376471900,82400,82400,82400,82200,172
20231117,140500,6362312100,82400,82400,82400,82200,168
20231117,140400,6348483300,82300,82400,82400,82300,466
20231117,140300,6310130200,82300,82400,82400,82300,133
20231117,140200,6299171600,82400,82400,82400,82300,356
20231117,140100,6269862600,82400,82400,82400,82300,73
20231117,140000,6263849400,82400,82300,82400,82300,206
20231117,135900,6246884400,82400,82400,82400,82300,56
20231117,135800,6242272000,82300,82300,82300,82200,254
20231117,135700,6221368600,82300,82300,82300,82200,100
20231117,135600,6213142600,82300,82300,82300,82200,96
20231117,135500,6205242300,82300,82200,82300,82200,140
20231117,135400,6193724000,82300,82200,82300,82200,98
20231117,135300,6185661900,82100,82200,82200,82100,234
20231117,135200,6166427600,82200,82200,82200,82100,96
20231117,135100,6158537600,82200,82100,82200,82100,179
20231117,135000,6143828400,82200,82200,82200,82200,71
20231117,134900,6137992200,82200,82100,82200,82100,139
20231117,134800,6126569100,82200,82200,82300,82100,246
20231117,134700,6106345000,82200,82200,82200,82100,99
20231117,134600,6098207600,82200,82200,82200,82100,94
20231117,134500,6090484200,82200,82100,82200,82000,207
20231117,134400,6073490400,82200,82100,82200,82000,210
20231117,134300,6056252000,82000,82000,82200,82000,146
20231117,134200,6044271000,82000,82100,82200,82000,347
20231117,134100,6015776200,82200,82100,82200,82100,147
20231117,134000,6003696300,82200,82100,82200,82100,152
20231117,133900,5991206000,82200,82200,82200,82100,115
20231117,133800,5981753700,82200,82200,82200,82100,71
20231117,133700,5975918100,82200,82300,82300,82200,132
20231117,133600,5965065800,82200,82400,82400,82200,1006
20231117,133500,5882314600,82300,82300,82400,82300,84
20231117,133400,5875394100,82400,82400,82500,82300,105
20231117,133300,5866743100,82500,82500,82500,82400,154
20231117,133200,5854040600,82500,82500,82500,82300,166
20231117,133100,5840360100,82400,82400,82400,82300,212
20231117,133000,5822894600,82500,82500,82500,82400,146
20231117,132900,5810854300,82500,82300,82500,82300,119
20231117,132800,5801051000,82400,82400,82500,82300,527
20231117,132700,5757667500,82400,82400,82500,82400,155
20231117,132600,5744891000,82400,82400,82500,82400,110
20231117,132500,5735821500,82400,82400,82500,82400,336
20231117,132400,5708128900,82400,82500,82500,82300,114
20231117,132300,5698735300,82500,82400,82500,82300,131
20231117,132200,5687942100,82400,82400,82400,82300,366
20231117,132100,5657788000,82400,82400,82400,82300,64
20231117,132000,5652514600,82400,82400,82400,82300,159
20231117,131900,5639413500,82500,82400,82500,82400,197
20231117,131800,5623172600,82400,82400,82400,82300,147
20231117,131700,5611062500,82400,82300,82400,82300,132
20231117,131600,5600193800,82400,82300,82400,82200,129
20231117,131500,5589571600,82300,82300,82400,82200,192
20231117,131400,5573766000,82400,82300,82400,82200,148
20231117,131300,5561585900,82300,82300,82300,82200,122
20231117,131200,5551546500,82300,82300,82300,82200,91
20231117,131100,5544057600,82300,82300,82300,82200,118
20231117,131000,5534350200,82300,82300,82300,82100,159
20231117,130900,5521273200,82200,82200,82300,82100,106
20231117,130800,5512558800,82200,82200,82300,82100,276
20231117,130700,5489875000,82300,82300,82300,82200,143
20231117,130600,5478106400,82300,82300,82400,82200,213
20231117,130500,5460575800,82200,82300,82400,82200,413
20231117,130400,5426586100,82300,82400,82500,82300,310
20231117,130300,5401041600,82500,82500,82500,82400,299
20231117,130200,5376392400,82500,82500,82500,82400,255
20231117,130100,5355358900,82500,82400,82500,82400,386
20231117,130000,5323535300,82400,82300,82400,82300,341
20231117,125900,5295445700,82300,82300,82300,82200,306
20231117,125800,5270263600,82300,82300,82300,82200,232
20231117,125700,5251183700,82300,82100,82300,82100,703
20231117,125600,5193401000,82100,82100,82100,82100,181
20231117,125500,5178540900,82100,82100,82100,82000,141
20231117,125400,5166964900,82100,82000,82100,81900,163
20231117,125300,5153602400,82000,82000,82000,82000,132
20231117,125200,5142778400,82000,82000,82000,82000,48
20231117,125100,5138842400,82000,82000,82000,81900,64
20231117,125000,5133596900,82000,82000,82000,81900,67
20231117,124900,5128108400,81900,81900,82000,81900,68
20231117,124800,5122533100,81900,82000,82000,81900,65
20231117,124700,5117209300,82000,81900,82000,81900,73
20231117,124600,5111226200,81900,82000,82000,81900,418
20231117,124500,5076981000,81900,81900,82000,81800,724
20231117,124400,5017680300,81900,81900,81900,81900,60
20231117,124300,5012766300,81900,81800,81900,81700,76
20231117,124200,5006550400,81800,81700,81900,81700,208
20231117,124100,4989533300,81800,81800,81800,81800,35
20231117,124000,4986670300,81800,81800,81900,81800,140
20231117,123900,4975216300,81900,81700,81900,81700,691
20231117,123800,4918723000,81700,81600,81700,81600,68
20231117,123700,4913168000,81700,81700,81700,81600,86
20231117,123600,4906146000,81700,81600,81700,81600,60
20231117,123500,4901245000,81700,81800,81800,81700,126
20231117,123400,4890947400,81800,81800,81800,81700,74
20231117,123300,4884897000,81800,81800,81800,81700,53
20231117,123200,4880563600,81700,81800,81800,81700,40
20231117,123100,4877292200,81800,81800,81800,81700,112
20231117,123000,4868134800,81800,81700,81800,81700,254
20231117,122900,4847377400,81700,81700,81700,81700,30
20231117,122800,4844926400,81700,81700,81700,81600,165
20231117,122700,4831451000,81700,81700,81700,81600,29
20231117,122600,4829081800,81600,81700,81700,81600,36
20231117,122500,4826141700,81700,81700,81700,81600,85
20231117,122400,4819201300,81600,81700,81700,81600,15
20231117,122300,4817976900,81600,81700,81700,81600,207
20231117,122200,4801078000,81700,81700,81700,81600,44
20231117,122100,4797485700,81700,81700,81700,81700,71
20231117,122000,4791685000,81700,81700,81700,81600,96
20231117,121900,4783845700,81700,81700,81700,81700,9
20231117,121800,4783110400,81700,81700,81700,81600,76
20231117,121700,4776901700,81600,81700,81700,81600,50
20231117,121600,4772820100,81700,81600,81700,81600,75
20231117,121500,4766697800,81600,81600,81600,81400,70
20231117,121400,4760993600,81600,81500,81600,81500,76
20231117,121300,4754796200,81500,81700,81700,81500,606
20231117,121200,4705380300,81700,81800,81800,81700,104
20231117,121100,4696879000,81700,81800,81800,81700,183
20231117,121000,4681926300,81800,81800,81800,81700,24
20231117,120900,4679964900,81800,81700,81800,81700,175
20231117,120800,4665662700,81700,81800,81800,81700,276
20231117,120700,4643112600,81700,81800,81800,81700,210
20231117,120600,4625950000,81800,81800,81800,81700,25
20231117,120500,4623905300,81800,81800,81800,81700,98
20231117,120400,4615891500,81800,81800,81800,81800,38
20231117,120300,4612783100,81800,81800,81800,81700,164
20231117,120200,4599378900,81800,81800,81800,81700,192
20231117,120100,4583677300,81800,81700,81800,81700,261
20231117,120000,4562349900,81700,81600,81700,81600,347
20231117,115900,4534012600,81700,81700,81700,81600,379
20231117,115800,4503049300,81700,81700,81700,81600,57
20231117,115700,4498394500,81700,81600,81700,81600,54
20231117,115600,4493987300,81600,81600,81600,81600,102
20231117,115500,4485664100,81600,81600,81600,81500,89
20231117,115400,4478401800,81700,81700,81700,81600,488
20231117,115300,4438577100,81700,81700,81700,81600,20
20231117,115200,4436943300,81700,81700,81700,81600,115
20231117,115100,4427551400,81700,81700,81700,81600,110
20231117,115000,4418572400,81700,81600,81700,81600,548
20231117,114900,4373855200,81700,81700,81700,81600,33
20231117,114800,4371159300,81600,81700,81700,81600,88
20231117,114700,4363973000,81600,81600,81600,81600,229
20231117,114600,4345286600,81600,81600,81600,81600,16
20231117,114500,4343981000,81600,81500,81600,81500,120
20231117,114400,4334199100,81500,81600,81600,81500,9
20231117,114300,4333465400,81600,81500,81600,81500,101
20231117,114200,4325233800,81500,81500,81500,81400,69
20231117,114100,4319614500,81500,81500,81600,81500,183
20231117,114000,4304698400,81500,81500,81500,81400,67
20231117,113900,4299241600,81400,81300,81400,81300,122
20231117,113800,4289310900,81400,81400,81400,81400,42
20231117,113700,4285892100,81400,81300,81400,81200,55
20231117,113600,4281419800,81400,81300,81400,81300,46
20231117,113500,4277675500,81400,81400,81400,81400,39
20231117,113400,4274500900,81500,81500,81500,81400,203
20231117,113300,4257971300,81500,81500,81500,81500,94
20231117,113200,4250310300,81500,81400,81500,81400,101
20231117,113100,4242086600,81500,81500,81500,81400,130
20231117,113000,4231494800,81500,81400,81500,81400,46
20231117,112900,4227748500,81500,81500,81500,81500,22
20231117,112800,4225955500,81500,81500,81500,81400,160
20231117,112700,4212919100,81500,81400,81500,81200,49
20231117,112600,4208929200,81400,81400,81400,81400,62
20231117,112500,4203882400,81400,81400,81400,81300,76
20231117,112400,4197699400,81300,81200,81300,81100,170
20231117,112300,4183887000,81100,81200,81200,81100,173
20231117,112200,4169856200,81200,81100,81200,81100,75
20231117,112100,4163773500,81100,81100,81100,81000,223
20231117,112000,4145708200,81000,81000,81100,81000,53
20231117,111900,4141413800,81000,81200,81200,81000,1029
20231117,111800,4058046800,81200,81100,81200,81100,18
20231117,111700,4056586600,81200,81100,81200,81100,91
20231117,111600,4049205500,81200,81200,81200,81100,36
20231117,111500,4046285300,81200,81200,81200,81200,47
20231117,111400,4042468900,81100,80900,81100,80900,265
20231117,111300,4021001300,80900,81000,81000,80900,27
20231117,111200,4018814600,81000,80900,81000,80900,55
20231117,111100,4014360100,80900,81000,81000,80900,72
20231117,111000,4008531700,81000,81000,81000,80900,73
20231117,110900,4002619400,81000,81000,81000,80900,23
20231117,110800,4000756500,80900,81000,81000,80900,52
20231117,110700,3996547900,80900,81000,81000,80900,26
20231117,110600,3994442100,81000,80900,81000,80900,229
20231117,110500,3975895200,80900,81000,81000,80900,91
20231117,110400,3968529900,81000,80900,81000,80900,135
20231117,110300,3957605700,80900,80900,80900,80800,248
20231117,110200,3937555800,80800,80800,80900,80800,341
20231117,110100,3910002000,80900,80900,80900,80800,8
20231117,110000,3909355100,80900,80900,80900,80800,50
20231117,105900,3905310700,80900,80800,80900,80800,173
20231117,105800,3891318300,80900,81000,81000,80800,5045
20231117,105700,3483369600,81000,81100,81100,81000,34
20231117,105600,3480615400,81000,81000,81100,81000,271
20231117,105500,3458661000,81000,81100,81200,81000,1195
20231117,105400,3361798000,81100,81200,81200,81100,210
20231117,105300,3344752300,81300,81200,81300,81200,29
20231117,105200,3342397400,81200,81200,81200,81200,49
20231117,105100,3338418600,81200,81200,81200,81200,36
20231117,105000,3335495400,81300,81200,81300,81100,105
20231117,104900,3326969400,81200,81200,81200,81200,89
20231117,104800,3319742600,81200,81200,81200,81100,42
20231117,104700,3316335500,81200,81200,81200,81200,47
20231117,104600,3312519100,81200,81300,81300,81200,12
20231117,104500,3311544600,81300,81300,81300,81300,63
20231117,104400,3306422700,81300,81400,81400,81300,9
20231117,104300,3305690900,81400,81500,81500,81400,57
20231117,104200,3301048500,81500,81400,81600,81400,183
20231117,104100,3286132100,81400,81300,81400,81300,134
20231117,104000,3275224800,81300,81300,81300,81300,62
20231117,103900,3270184200,81400,81400,81400,81400,68
20231117,103800,3264649000,81300,81300,81300,81300,75
20231117,103700,3258551500,81200,81100,81200,81100,153
20231117,103600,3246135500,81200,81200,81200,81200,214
20231117,103500,3228758700,81300,81200,81300,81200,791
20231117,103400,3164452500,81200,81100,81200,81100,138
20231117,103300,3153252400,81100,81000,81100,81000,90
20231117,103200,3145955100,80900,81000,81000,80900,66
20231117,103100,3140609200,81000,81000,81100,80900,169
20231117,103000,3126930100,81100,81000,81100,81000,95
20231117,102900,3119234900,81000,81000,81000,81000,483
20231117,102800,3080111900,81000,81100,81200,81000,1514
20231117,102700,2957465200,81100,81000,81100,81000,252
20231117,102600,2937051000,81000,81000,81100,81000,182
20231117,102500,2922304500,81000,81000,81100,81000,418
20231117,102400,2888419600,81100,81100,81200,81100,1061
20231117,102300,2802372300,81200,81200,81200,81100,40
20231117,102200,2799127200,81200,81100,81200,81100,38
20231117,102100,2796042300,81200,81200,81300,81200,71
20231117,102000,2790275100,81200,81200,81200,81100,111
20231117,101900,2781263900,81200,81200,81300,81200,812
20231117,101800,2715308400,81300,81200,81300,81200,301
20231117,101700,2690837400,81300,81300,81400,81300,458
20231117,101600,2653599900,81400,81400,81400,81400,22
20231117,101500,2651809100,81400,81500,81500,81400,175
20231117,101400,2637558100,81400,81400,81500,81400,70
20231117,101300,2631859600,81400,81400,81500,81400,177
20231117,101200,2617451000,81500,81300,81500,81300,43
20231117,101100,2613950600,81300,81400,81400,81300,182
20231117,101000,2599141800,81400,81400,81400,81400,170
20231117,100900,2585303800,81400,81600,81600,81400,631
20231117,100800,2533894700,81500,81600,81600,81500,70
20231117,100700,2528189600,81500,81600,81600,81500,60
20231117,100600,2523297500,81600,81600,81700,81600,329
20231117,100500,2496449700,81600,81700,81700,81600,27
20231117,100400,2494246200,81700,81700,81800,81600,277
20231117,100300,2471614400,81800,81700,81800,81700,102
20231117,100200,2463276600,81800,81800,81800,81700,147
20231117,100100,2451258000,81700,81700,81800,81700,19
20231117,100000,2449705600,81800,81800,81800,81700,133
20231117,095900,2438830700,81800,81700,81800,81700,30
20231117,095800,2436379600,81700,81800,81800,81700,165
20231117,095700,2422896800,81700,81700,81700,81600,90
20231117,095600,2415547400,81600,81600,81700,81600,123
20231117,095500,2405510500,81500,81600,81800,81500,172
20231117,095400,2391465400,81700,81700,81700,81600,130
20231117,095300,2380844800,81700,81700,81700,81700,205
20231117,095200,2364096300,81600,81400,81600,81300,1549
20231117,095100,2237994900,81400,81600,81600,81400,282
20231117,095000,2215021400,81500,81400,81500,81400,76
20231117,094900,2208828400,81400,81400,81500,81400,30
20231117,094800,2206386300,81400,81400,81500,81400,65
20231117,094700,2201093800,81500,81400,81500,81400,90
20231117,094600,2193765900,81400,81400,81500,81400,131
20231117,094500,2183099800,81400,81400,81400,81300,95
20231117,094400,2175372600,81400,81400,81500,81400,370
20231117,094300,2145253200,81400,81500,81500,81400,193
20231117,094200,2129525700,81500,81300,81600,81300,253
20231117,094100,2108921200,81300,81200,81300,81200,122
20231117,094000,2099014300,81300,81000,81300,81000,369
20231117,093900,2069068200,81000,80900,81100,80900,198
20231117,093800,2053028900,80900,80900,81000,80900,1083
20231117,093700,1965393100,81000,80900,81100,80900,357
20231117,093600,1936488300,80900,81100,81100,80800,2112
20231117,093500,1765539900,81100,81500,81500,81000,3260
20231117,093400,1500709500,81500,81600,81600,81400,1197
20231117,093300,1403169800,81600,81600,81700,81600,447
20231117,093200,1366694400,81600,81500,81600,81500,129
20231117,093100,1356172700,81600,81600,81600,81500,305
20231117,093000,1331303700,81500,81500,81600,81500,131
20231117,092900,1320624300,81600,81700,81800,81600,550
20231117,092800,1275724600,81700,81800,81800,81700,298
20231117,092700,1251355400,81800,81800,81800,81700,209
20231117,092600,1234266400,81800,81700,81800,81700,90
20231117,092500,1226910400,81600,81700,81700,81600,284
20231117,092400,1203725800,81700,81600,81700,81400,1156
20231117,092300,1109495800,81500,81500,81600,81400,382
20231117,092200,1078365800,81500,81400,81600,81400,286
20231117,092100,1055062000,81400,81500,81500,81400,196
20231117,092000,1039094000,81500,81500,81500,81300,516
20231117,091900,997084400,81400,81600,81600,81400,1148
20231117,091800,903504100,81600,81600,81700,81500,733
20231117,091700,843725600,81600,81600,81600,81500,188
20231117,091600,828386300,81600,81700,81700,81600,228
20231117,091500,809773200,81700,81700,81700,81700,214
20231117,091400,792289400,81700,81800,81800,81700,191
20231117,091300,776678500,82000,81600,82000,81600,47
20231117,091200,772828500,81700,81800,81900,81700,367
20231117,091100,742828700,81900,81700,82000,81700,410
20231117,091000,709250800,81700,81500,81700,81500,482
20231117,090900,669918100,81600,82000,82000,81500,1805
20231117,090800,522610000,82400,81800,82400,81800,132
20231117,090700,511792800,81700,81700,81700,81700,366
20231117,090600,481890600,81700,82000,82000,81700,458
20231117,090500,444406600,81800,81600,82000,81600,259
20231117,090400,423230800,81700,81900,82000,81500,992
20231117,090300,342227300,82000,82200,82300,81800,1264
20231117,090200,238517000,82200,82300,82700,82200,993
20231117,090100,156763100,82300,82400,82900,82300,468
20231117,090000,118188200,82400,83100,83100,82400,1400