KissMeData/000250/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,183000,8044123600,67600,67600,67600,67600,3693
20231116,182900,8044123600,67600,67600,67600,67600,0
20231116,182800,8044123600,67600,67600,67600,67600,0
20231116,182700,8044123600,67600,67600,67600,67600,0
20231116,182600,8044123600,67600,67600,67600,67600,0
20231116,182500,8044123600,67600,67600,67600,67600,0
20231116,182400,8044123600,67600,67600,67600,67600,0
20231116,182300,8044123600,67600,67600,67600,67600,0
20231116,182200,8044123600,67600,67600,67600,67600,0
20231116,182100,8044123600,67600,67600,67600,67600,0
20231116,182000,8044123600,67600,67600,67600,67600,0
20231116,181900,8044123600,67600,67600,67600,67600,0
20231116,181800,8044123600,67600,67600,67600,67600,0
20231116,181700,8044123600,67600,67600,67600,67600,0
20231116,181600,8044123600,67600,67600,67600,67600,0
20231116,181500,8044123600,67600,67600,67600,67600,0
20231116,181400,8044123600,67600,67600,67600,67600,0
20231116,181300,8044123600,67600,67600,67600,67600,0
20231116,181200,8044123600,67600,67600,67600,67600,0
20231116,181100,8044123600,67600,67600,67600,67600,0
20231116,181000,8044123600,67600,67600,67600,67600,0
20231116,180900,8044123600,67600,67600,67600,67600,0
20231116,180800,8044123600,67600,67600,67600,67600,0
20231116,180700,8044123600,67600,67600,67600,67600,0
20231116,180600,8044123600,67600,67600,67600,67600,0
20231116,180500,8044123600,67600,67600,67600,67600,0
20231116,180400,8044123600,67600,67600,67600,67600,0
20231116,180300,8044123600,67600,67600,67600,67600,0
20231116,180200,8044123600,67600,67600,67600,67600,0
20231116,180100,8044123600,67600,67600,67600,67600,0
20231116,180000,8044123600,67600,67600,67600,67600,3693
20231116,175900,8044123600,67600,67600,67600,67600,0
20231116,175800,8044123600,67600,67600,67600,67600,0
20231116,175700,8044123600,67600,67600,67600,67600,0
20231116,175600,8044123600,67600,67600,67600,67600,0
20231116,175500,8044123600,67600,67600,67600,67600,0
20231116,175400,8044123600,67600,67600,67600,67600,0
20231116,175300,8044123600,67600,67600,67600,67600,0
20231116,175200,8044123600,67600,67600,67600,67600,0
20231116,175100,8044123600,67600,67600,67600,67600,0
20231116,175000,8044123600,67600,67600,67600,67600,0
20231116,174900,8044123600,67600,67600,67600,67600,0
20231116,174800,8044123600,67600,67600,67600,67600,0
20231116,174700,8044123600,67600,67600,67600,67600,0
20231116,174600,8044123600,67600,67600,67600,67600,0
20231116,174500,8044123600,67600,67600,67600,67600,0
20231116,174400,8044123600,67600,67600,67600,67600,0
20231116,174300,8044123600,67600,67600,67600,67600,0
20231116,174200,8044123600,67600,67600,67600,67600,0
20231116,174100,8044123600,67600,67600,67600,67600,0
20231116,174000,8044123600,67600,67600,67600,67600,0
20231116,173900,8044123600,67600,67600,67600,67600,0
20231116,173800,8044123600,67600,67600,67600,67600,0
20231116,173700,8044123600,67600,67600,67600,67600,0
20231116,173600,8044123600,67600,67600,67600,67600,0
20231116,173500,8044123600,67600,67600,67600,67600,0
20231116,173400,8044123600,67600,67600,67600,67600,0
20231116,173300,8044123600,67600,67600,67600,67600,0
20231116,173200,8044123600,67600,67600,67600,67600,0
20231116,173100,8044123600,67600,67600,67600,67600,0
20231116,173000,8044123600,67600,67600,67600,67600,3693
20231116,172900,8044123600,67600,67600,67600,67600,0
20231116,172800,8044123600,67600,67600,67600,67600,0
20231116,172700,8044123600,67600,67600,67600,67600,0
20231116,172600,8044123600,67600,67600,67600,67600,0
20231116,172500,8044123600,67600,67600,67600,67600,0
20231116,172400,8044123600,67600,67600,67600,67600,0
20231116,172300,8044123600,67600,67600,67600,67600,0
20231116,172200,8044123600,67600,67600,67600,67600,0
20231116,172100,8044123600,67600,67600,67600,67600,0
20231116,172000,8044123600,67600,67600,67600,67600,0
20231116,171900,8044123600,67600,67600,67600,67600,0
20231116,171800,8044123600,67600,67600,67600,67600,0
20231116,171700,8044123600,67600,67600,67600,67600,0
20231116,171600,8044123600,67600,67600,67600,67600,0
20231116,171500,8044123600,67600,67600,67600,67600,0
20231116,171400,8044123600,67600,67600,67600,67600,0
20231116,171300,8044123600,67600,67600,67600,67600,0
20231116,171200,8044123600,67600,67600,67600,67600,0
20231116,171100,8044123600,67600,67600,67600,67600,0
20231116,171000,8044123600,67600,67600,67600,67600,0
20231116,170900,8044123600,67600,67600,67600,67600,0
20231116,170800,8044123600,67600,67600,67600,67600,0
20231116,170700,8044123600,67600,67600,67600,67600,0
20231116,170600,8044123600,67600,67600,67600,67600,0
20231116,170500,8044123600,67600,67600,67600,67600,0
20231116,170400,8044123600,67600,67600,67600,67600,0
20231116,170300,8044123600,67600,67600,67600,67600,0
20231116,170200,8044123600,67600,67600,67600,67600,0
20231116,170100,8044123600,67600,67600,67600,67600,0
20231116,170000,8044123600,67600,67600,67600,67600,3693
20231116,165900,8044123600,67600,67600,67600,67600,0
20231116,165800,8044123600,67600,67600,67600,67600,0
20231116,165700,8044123600,67600,67600,67600,67600,0
20231116,165600,8044123600,67600,67600,67600,67600,0
20231116,165500,8044123600,67600,67600,67600,67600,0
20231116,165400,8044123600,67600,67600,67600,67600,0
20231116,165300,8044123600,67600,67600,67600,67600,0
20231116,165200,8044123600,67600,67600,67600,67600,0
20231116,165100,8044123600,67600,67600,67600,67600,0
20231116,165000,8044123600,67600,67600,67600,67600,0
20231116,164900,8044123600,67600,67600,67600,67600,0
20231116,164800,8044123600,67600,67600,67600,67600,0
20231116,164700,8044123600,67600,67600,67600,67600,0
20231116,164600,8044123600,67600,67600,67600,67600,0
20231116,164500,8044123600,67600,67600,67600,67600,0
20231116,164400,8044123600,67600,67600,67600,67600,0
20231116,164300,8044123600,67600,67600,67600,67600,0
20231116,164200,8044123600,67600,67600,67600,67600,0
20231116,164100,8044123600,67600,67600,67600,67600,0
20231116,164000,8044123600,67600,67600,67600,67600,0
20231116,163900,8044123600,67600,67600,67600,67600,0
20231116,163800,8044123600,67600,67600,67600,67600,0
20231116,163700,8044123600,67600,67600,67600,67600,0
20231116,163600,8044123600,67600,67600,67600,67600,0
20231116,163500,8044123600,67600,67600,67600,67600,0
20231116,163400,8044123600,67600,67600,67600,67600,0
20231116,163300,8044123600,67600,67600,67600,67600,0
20231116,163200,8044123600,67600,67600,67600,67600,0
20231116,163100,8044123600,67600,67600,67600,67600,0
20231116,163000,8044123600,67600,67600,67600,67600,7386
20231116,162900,7794476800,67800,67800,67800,67800,0
20231116,162800,7794476800,67800,67800,67800,67800,0
20231116,162700,7794476800,67800,67800,67800,67800,0
20231116,162600,7794476800,67800,67800,67800,67800,0
20231116,162500,7794476800,67800,67800,67800,67800,0
20231116,162400,7794476800,67800,67800,67800,67800,0
20231116,162300,7794476800,67800,67800,67800,67800,0
20231116,162200,7794476800,67800,67800,67800,67800,0
20231116,162100,7794476800,67800,67800,67800,67800,0
20231116,162000,7794476800,67800,67800,67800,67800,0
20231116,161900,7794476800,67800,67900,68000,67800,841
20231116,161800,7737382800,67900,68000,68000,67900,304
20231116,161700,7716723800,68000,68000,68000,67900,548
20231116,161600,7679503100,67900,68000,68000,67900,279
20231116,161500,7660558700,68000,67900,68000,67900,112
20231116,161400,7652942900,67900,67900,68000,67900,13
20231116,161300,7652059900,67900,67900,68000,67900,112
20231116,161200,7644444900,67900,68000,68000,67900,135
20231116,161100,7635275000,68000,68000,68000,68000,344
20231116,161000,7611883000,68000,68000,68100,67900,736
20231116,160900,7561835100,67900,67900,68000,67900,15
20231116,160800,7560815800,68000,68000,68000,68000,50
20231116,160700,7557415800,68000,68000,68000,67900,47
20231116,160600,7554223600,68000,68000,68000,68000,3
20231116,160500,7554019600,68000,67900,68000,67900,480
20231116,160400,7521427200,67800,67700,67800,67700,17
20231116,160300,7520275500,67700,67800,67800,67700,4
20231116,160200,7520004600,67800,67800,67800,67800,30
20231116,160100,7517970600,67800,67900,67900,67800,199
20231116,160000,7504478200,67900,67900,67900,67900,21
20231116,155900,7503052300,67800,67900,67900,67800,108
20231116,155800,7495719900,67900,67900,67900,67900,6
20231116,155700,7495312500,67900,67800,67900,67800,208
20231116,155600,7481209300,67800,67900,68000,67800,124
20231116,155500,7472789500,67900,67900,67900,67900,10
20231116,155400,7472110500,68000,68000,68000,68000,28
20231116,155300,7470206500,68000,68000,68000,68000,2
20231116,155200,7470070500,67900,68000,68000,67900,16
20231116,155100,7468983200,68000,68000,68000,67900,175
20231116,155000,7457100200,68000,68000,68000,68000,7
20231116,154900,7456624200,68000,68000,68000,68000,12
20231116,154800,7455808200,68000,68000,68000,68000,0
20231116,154700,7455808200,68000,68000,68000,68000,14
20231116,154600,7454856200,67900,67900,67900,67900,1
20231116,154500,7454788300,68000,68000,68000,68000,3
20231116,154400,7454584300,68000,68000,68000,68000,8
20231116,154300,7454040300,68000,68000,68000,68000,5
20231116,154200,7453700300,68000,68000,68000,68000,8
20231116,154100,7453156300,67900,67900,67900,67900,1
20231116,154000,7453088400,68000,68000,68000,68000,9
20231116,153900,7452476400,68000,68000,68000,68000,12
20231116,153800,7451660400,68000,68000,68000,68000,0
20231116,153700,7451660400,68000,67900,68000,67900,10
20231116,153600,7450981100,67900,68000,68000,67900,62
20231116,153500,7446771000,67900,68000,68000,67900,3
20231116,153400,7446567100,68000,67900,68000,67900,258
20231116,153300,7429048100,68000,68000,68000,68000,4
20231116,153200,7428776100,68000,68000,68000,68000,12
20231116,153100,7427960100,68000,68000,68000,67900,15
20231116,153000,7426941200,68000,68000,68000,68000,249
20231116,152900,7410009200,68000,67900,68000,67900,583
20231116,152800,7370413900,67900,67900,67900,67900,149
20231116,152700,7360296800,67800,67700,67900,67700,289
20231116,152600,7340705700,67700,67900,67900,67700,252
20231116,152500,7323639800,67900,67900,67900,67900,3
20231116,152400,7323436100,67800,67800,67900,67700,129
20231116,152300,7314696500,67800,67800,67800,67800,16
20231116,152200,7313611700,67900,67900,67900,67900,1
20231116,152100,7313543800,67900,67800,67900,67700,66
20231116,152000,7309072700,67800,67800,67800,67700,109
20231116,151900,7301689700,67800,67800,67800,67700,102
20231116,151800,7294782600,67800,67800,67800,67700,19
20231116,151700,7293494500,67800,67800,67800,67800,59
20231116,151600,7289494300,67700,67800,67800,67700,191
20231116,151500,7276548000,67800,67700,67800,67700,225
20231116,151400,7261310500,67700,67700,67800,67700,139
20231116,151300,7251888900,67800,67700,67800,67700,253
20231116,151200,7234754400,67800,67800,67800,67700,13
20231116,151100,7233873100,67800,67900,67900,67800,583
20231116,151000,7194343800,67900,67800,67900,67800,200
20231116,150900,7180781700,67900,67900,67900,67900,8
20231116,150800,7180238500,67900,67900,67900,67800,49
20231116,150700,7176913900,67900,67900,68000,67900,675
20231116,150600,7131041000,67800,67800,67800,67800,10
20231116,150500,7130363000,67700,68000,68100,67700,2564
20231116,150400,6956581600,67900,68000,68100,67900,12
20231116,150300,6955765700,68000,68000,68000,68000,5
20231116,150200,6955425700,68000,67900,68000,67900,312
20231116,150100,6934210300,68000,68100,68100,68000,474
20231116,150000,6901978100,68000,68000,68000,68000,205
20231116,145900,6888038100,68100,68100,68100,68100,3
20231116,145800,6887833800,68100,68100,68100,68100,6
20231116,145700,6887425200,68100,68100,68100,68100,3
20231116,145600,6887220900,68000,68000,68000,68000,7
20231116,145500,6886744900,68100,68000,68100,68000,4
20231116,145400,6886472600,68100,68100,68100,68100,0
20231116,145300,6886472600,68100,68100,68100,68100,3
20231116,145200,6886268300,68100,68100,68100,68100,5
20231116,145100,6885927800,68100,68100,68100,68100,72
20231116,145000,6881024600,68000,68000,68000,68000,248
20231116,144900,6864160600,68100,68100,68100,68100,3
20231116,144800,6863956300,68000,68000,68000,68000,384
20231116,144700,6837844300,68100,68100,68100,68100,8
20231116,144600,6837299500,68100,68100,68100,68100,12
20231116,144500,6836482300,68100,68000,68100,68000,4
20231116,144400,6836210000,68000,68000,68000,68000,3
20231116,144300,6836006000,68100,68000,68100,68000,213
20231116,144200,6821521800,68100,68100,68100,68100,1
20231116,144100,6821453700,68000,68000,68000,68000,89
20231116,144000,6815401700,68100,68000,68100,68000,52
20231116,143900,6811865500,68100,68100,68100,68100,0
20231116,143800,6811865500,68100,68000,68100,68000,384
20231116,143700,6785753200,68000,67900,68000,67900,514
20231116,143600,6750843800,67900,67900,67900,67900,35
20231116,143500,6748467300,67900,67900,67900,67900,15
20231116,143400,6747448800,67900,67900,67900,67900,0
20231116,143300,6747448800,67900,67900,67900,67800,172
20231116,143200,6735786000,67900,67900,67900,67900,2
20231116,143100,6735650200,67900,67900,67900,67800,36
20231116,143000,6733208300,67900,67800,67900,67800,88
20231116,142900,6727235400,67900,67800,67900,67800,41
20231116,142800,6724454900,67900,67900,67900,67900,8
20231116,142700,6723911700,67900,67900,67900,67900,1
20231116,142600,6723843800,67900,67900,67900,67900,2
20231116,142500,6723708000,67900,67800,67900,67800,56
20231116,142400,6719910400,67800,67800,67800,67700,104
20231116,142300,6712864300,67700,67800,67800,67700,56
20231116,142200,6709072200,67800,67800,67800,67800,16
20231116,142100,6707987400,67800,67800,67800,67800,96
20231116,142000,6701478600,67800,67800,67800,67800,29
20231116,141900,6699512400,67800,67800,67800,67700,819
20231116,141800,6644065700,67800,67800,67800,67800,18
20231116,141700,6642845300,67700,67800,67800,67700,256
20231116,141600,6625512700,67900,67900,67900,67900,0
20231116,141500,6625512700,67900,67900,67900,67900,24
20231116,141400,6623883100,67900,67900,67900,67900,0
20231116,141300,6623883100,67900,67800,67900,67800,172
20231116,141200,6612221400,67800,67800,67800,67800,11
20231116,141100,6611475600,67800,67800,67800,67800,4
20231116,141000,6611204400,67700,67700,67700,67600,1047
20231116,140900,6540417700,67700,67700,67700,67700,8
20231116,140800,6539876100,67700,67700,67700,67700,30
20231116,140700,6537845100,67700,67700,67700,67700,10
20231116,140600,6537168100,67700,67700,67700,67700,10
20231116,140500,6536491100,67700,67800,67800,67700,102
20231116,140400,6529584800,67700,67700,67700,67700,100
20231116,140300,6522814800,67700,67800,67800,67700,228
20231116,140200,6507379100,67700,67800,67900,67700,382
20231116,140100,6481514400,67900,67800,67900,67700,165
20231116,140000,6470329000,67800,67700,67800,67700,147
20231116,135900,6460374800,67700,67700,67700,67700,113
20231116,135800,6452724700,67700,67800,67800,67700,218
20231116,135700,6437965500,67800,67900,67900,67800,124
20231116,135600,6429557900,67700,67800,67900,67700,319
20231116,135500,6407900600,67800,67900,68000,67800,406
20231116,135400,6380371500,67900,67900,68000,67900,31
20231116,135300,6378266500,68000,68000,68000,67900,364
20231116,135200,6353530600,67900,67900,67900,67900,7
20231116,135100,6353055300,68000,67900,68000,67900,328
20231116,135000,6330751800,67900,67900,67900,67700,94
20231116,134900,6324385000,67900,67900,67900,67800,69
20231116,134800,6319706400,67900,67900,67900,67900,1
20231116,134700,6319638500,67800,67800,67900,67800,359
20231116,134600,6295298200,67900,67900,67900,67900,4
20231116,134500,6295026600,67800,67900,67900,67800,13
20231116,134400,6294145100,67900,67900,67900,67900,9
20231116,134300,6293534000,67800,67800,67800,67800,5
20231116,134200,6293195000,67800,67900,67900,67800,40
20231116,134100,6290481900,67800,67800,67900,67800,46
20231116,134000,6287363000,67900,67900,67900,67900,1
20231116,133900,6287295100,67600,67700,67900,67600,623
20231116,133800,6245015000,67700,67700,67800,67600,200
20231116,133700,6231479400,67800,67700,67800,67700,10
20231116,133600,6230802300,67600,67700,67700,67600,1805
20231116,133500,6108784100,67700,67800,67800,67700,404
20231116,133400,6081432500,67800,67800,67800,67800,24
20231116,133300,6079805300,67800,67900,67900,67800,132
20231116,133200,6070855600,67900,68000,68000,67900,39
20231116,133100,6068206700,68000,68000,68000,68000,3
20231116,133000,6068002700,68000,68000,68000,68000,5
20231116,132900,6067662700,68000,68000,68000,68000,8
20231116,132800,6067118700,67900,67900,67900,67900,2
20231116,132700,6066982900,68000,68000,68000,68000,14
20231116,132600,6066030900,67900,68000,68000,67900,8
20231116,132500,6065487500,67900,67900,67900,67900,1
20231116,132400,6065419600,68000,67900,68000,67800,41
20231116,132300,6062636000,67900,67900,67900,67900,6
20231116,132200,6062228600,67900,67900,68000,67900,12
20231116,132100,6061413700,67900,67900,67900,67900,38
20231116,132000,6058833500,67900,67900,67900,67900,5
20231116,131900,6058494000,67800,67900,67900,67800,10
20231116,131800,6057815200,67900,67900,67900,67900,1
20231116,131700,6057747300,67900,67900,67900,67900,10
20231116,131600,6057068300,67900,67900,67900,67900,12
20231116,131500,6056253500,67900,67900,67900,67900,4
20231116,131400,6055981900,67900,67900,67900,67900,11
20231116,131300,6055235000,67800,67800,67800,67800,210
20231116,131200,6040997000,67900,67900,67900,67900,9
20231116,131100,6040385900,67900,67800,67900,67800,18
20231116,131000,6039164700,67800,67800,67800,67800,37
20231116,130900,6036656100,67800,67700,67800,67700,40
20231116,130800,6033944500,67700,67800,67800,67700,8
20231116,130700,6033402200,67700,67700,67700,67700,5
20231116,130600,6033063700,67800,67600,67800,67600,60
20231116,130500,6029001300,67800,67800,67800,67700,661
20231116,130400,5984251300,67700,67800,67800,67700,55
20231116,130300,5980522600,67700,67700,67800,67700,63
20231116,130200,5976257200,67900,67800,67900,67700,351
20231116,130100,5952465500,67900,67900,67900,67900,13
20231116,130000,5951582800,67900,68000,68000,67900,136
20231116,125900,5942348300,67900,68000,68000,67900,75
20231116,125800,5937253300,68000,68000,68000,68000,4
20231116,125700,5936981300,68000,68000,68000,68000,14
20231116,125600,5936029300,68000,68000,68000,68000,7
20231116,125500,5935553300,67900,67900,67900,67900,1
20231116,125400,5935485400,68000,68000,68000,68000,3
20231116,125300,5935281400,68000,68000,68000,68000,9
20231116,125200,5934669400,67900,67900,67900,67900,27
20231116,125100,5932836100,67900,67900,67900,67900,10
20231116,125000,5932157100,67900,67900,67900,67900,3
20231116,124900,5931953400,67900,67900,67900,67900,33
20231116,124800,5929712700,68000,67900,68000,67900,19
20231116,124700,5928421700,68000,67900,68000,67900,6
20231116,124600,5928014200,67800,67800,67800,67800,1
20231116,124500,5927946400,67900,67900,67900,67900,0
20231116,124400,5927946400,67900,67800,67900,67700,82
20231116,124300,5922388100,67800,67700,67800,67700,21
20231116,124200,5920964700,67800,67800,67800,67800,6
20231116,124100,5920557900,67800,67800,67800,67800,8
20231116,124000,5920015500,67800,67800,67800,67800,107
20231116,123900,5912760900,67800,67800,67800,67700,175
20231116,123800,5900898800,67900,67900,67900,67900,10
20231116,123700,5900219800,67800,67800,67800,67800,154
20231116,123600,5889778600,67800,67800,67800,67800,263
20231116,123500,5871947200,67800,67700,67800,67700,142
20231116,123400,5862325800,67700,67700,67700,67600,144
20231116,123300,5852587000,67700,67800,67800,67700,1265
20231116,123200,5766891500,67800,68000,68000,67800,692
20231116,123100,5719904900,68000,68000,68000,68000,15
20231116,123000,5718884900,68000,68000,68000,67900,79
20231116,122900,5713519900,68000,68000,68000,68000,68
20231116,122800,5708895900,68000,68000,68000,67900,348
20231116,122700,5685249200,68000,68000,68000,68000,43
20231116,122600,5682325200,68000,68000,68000,68000,11
20231116,122500,5681577200,68000,67900,68000,67900,40
20231116,122400,5678857700,67900,68000,68000,67900,231
20231116,122300,5663172500,68000,67900,68000,67900,35
20231116,122200,5660792600,68000,68200,68200,68000,1108
20231116,122100,5585402800,68200,68200,68200,68200,0
20231116,122000,5585402800,68200,68200,68200,68200,4
20231116,121900,5585130000,68300,68300,68300,68300,4
20231116,121800,5584856800,68200,68200,68200,68200,9
20231116,121700,5584243000,68200,68300,68300,68200,7
20231116,121600,5583765100,68300,68300,68300,68300,0
20231116,121500,5583765100,68300,68300,68300,68300,87
20231116,121400,5577823000,68100,68200,68200,68100,61
20231116,121300,5573668600,68100,68100,68100,68100,0
20231116,121200,5573668600,68100,68100,68100,68100,329
20231116,121100,5551263700,68100,68200,68200,68100,553
20231116,121000,5513604300,68200,68200,68200,68200,199
20231116,120900,5500032500,68200,68200,68200,68200,0
20231116,120800,5500032500,68200,68200,68200,68200,0
20231116,120700,5500032500,68200,68200,68200,68200,0
20231116,120600,5500032500,68200,68200,68200,68200,50
20231116,120500,5496622500,68200,68200,68200,68200,0
20231116,120400,5496622500,68200,68200,68200,68200,34
20231116,120300,5494303700,68300,68300,68300,68300,1
20231116,120200,5494235400,68100,68100,68100,68100,0
20231116,120100,5494235400,68100,68100,68100,68100,80
20231116,120000,5488787400,68200,68200,68200,68200,167
20231116,115900,5477398000,68200,68200,68200,68200,2
20231116,115800,5477261600,68200,68200,68200,68200,220
20231116,115700,5462257600,68200,68200,68200,68200,11
20231116,115600,5461507400,68100,68200,68200,68100,31
20231116,115500,5459396200,68200,68200,68200,68200,59
20231116,115400,5455372400,68100,68100,68100,68100,0
20231116,115300,5455372400,68100,68000,68100,68000,54
20231116,115200,5451697500,68100,68100,68100,68100,151
20231116,115100,5441414400,68100,68100,68100,68100,82
20231116,115000,5435830200,68200,68200,68200,68200,578
20231116,114900,5396410600,68200,68200,68200,68200,0
20231116,114800,5396410600,68200,68200,68200,68200,0
20231116,114700,5396410600,68200,68100,68200,68100,134
20231116,114600,5387279500,68100,68100,68100,68100,51
20231116,114500,5383806400,68200,68000,68200,68000,10
20231116,114400,5383125100,68100,68200,68200,68100,97
20231116,114300,5376516700,68100,68100,68100,68000,195
20231116,114200,5363247700,68100,68100,68100,68000,134
20231116,114100,5354130300,68100,68100,68100,68100,5
20231116,114000,5353789800,68200,68200,68200,68200,34
20231116,113900,5351471000,68200,68300,68300,68200,61
20231116,113800,5347307700,68200,68300,68300,68200,997
20231116,113700,5279212700,68200,68300,68300,68200,81
20231116,113600,5273682900,68300,68300,68300,68300,217
20231116,113500,5258861800,68300,68300,68300,68300,65
20231116,113400,5254422300,68200,68100,68200,68100,33
20231116,113300,5252174300,68100,68100,68100,68100,32
20231116,113200,5249995100,68200,68200,68200,68200,44
20231116,113100,5246994300,68100,68100,68100,68100,18
20231116,113000,5245768500,68100,68100,68100,68100,2
20231116,112900,5245632300,68100,68100,68100,68100,26
20231116,112800,5243861700,68100,68200,68200,68100,13
20231116,112700,5242975200,68200,68300,68300,68200,336
20231116,112600,5220029200,68400,68400,68400,68400,121
20231116,112500,5211752800,68400,68400,68400,68400,36
20231116,112400,5209290400,68400,68400,68400,68400,2
20231116,112300,5209153600,68400,68500,68500,68400,61
20231116,112200,5204977800,68400,68400,68400,68400,266
20231116,112100,5186783400,68400,68400,68500,68400,188
20231116,112000,5173909900,68400,68400,68400,68400,9
20231116,111900,5173294300,68400,68500,68500,68400,123
20231116,111800,5164878100,68500,68400,68500,68400,43
20231116,111700,5161935500,68400,68400,68400,68400,1199
20231116,111600,5079923900,68300,68300,68300,68300,160
20231116,111500,5068995900,68100,68200,68200,68100,556
20231116,111400,5031096500,68200,68200,68200,68200,0
20231116,111300,5031096500,68200,68300,68300,68200,29
20231116,111200,5029118500,68400,68300,68400,68300,32
20231116,111100,5026932800,68300,68300,68300,68300,78
20231116,111000,5021605400,68300,68300,68300,68300,3
20231116,110900,5021400500,68300,68100,68300,68100,471
20231116,110800,4989268600,68100,68100,68100,67900,1822
20231116,110700,4865442700,68100,68300,68300,68100,1042
20231116,110600,4794368700,68400,68500,68500,68300,253
20231116,110500,4777070900,68500,68500,68500,68500,21
20231116,110400,4775632400,68500,68700,68700,68400,1850
20231116,110300,4648836700,68800,68800,68800,68800,1
20231116,110200,4648767900,68800,68700,68800,68600,1143
20231116,110100,4570179600,68600,68600,68700,68600,668
20231116,110000,4524304700,68600,68600,68700,68600,24
20231116,105900,4522658200,68600,68700,68700,68600,137
20231116,105800,4513253900,68700,68600,68800,68600,196
20231116,105700,4499785900,68700,68700,68700,68600,597
20231116,105600,4458796700,68700,68700,68700,68700,0
20231116,105500,4458796700,68700,68600,68700,68600,95
20231116,105400,4452272200,68600,68600,68600,68600,10
20231116,105300,4451586200,68700,68400,68700,68400,260
20231116,105200,4433749500,68400,68400,68400,68400,1
20231116,105100,4433681100,68400,68400,68400,68300,280
20231116,105000,4414536300,68300,68500,68500,68300,291
20231116,104900,4394634400,68500,68500,68500,68500,62
20231116,104800,4390387400,68500,68700,68800,68500,744
20231116,104700,4339341500,68700,68700,68700,68600,72
20231116,104600,4334397100,68700,68500,68900,68500,349
20231116,104500,4310438700,68500,68300,68500,68300,94
20231116,104400,4304017300,68200,68200,68200,68200,21
20231116,104300,4302585100,68200,68200,68200,68100,205
20231116,104200,4288609600,68100,67900,68100,67900,215
20231116,104100,4273989500,67900,67900,68000,67900,88
20231116,104000,4268013200,67900,67700,67900,67600,788
20231116,103900,4214685600,67700,67900,67900,67700,216
20231116,103800,4200039200,67900,68200,68200,67900,643
20231116,103700,4156215200,68200,68300,68300,68200,236
20231116,103600,4140109400,68300,68400,68400,68300,46
20231116,103500,4136966600,68300,68500,68500,68300,205
20231116,103400,4122946600,68600,68500,68600,68500,96
20231116,103300,4116369700,68500,68500,68500,68500,148
20231116,103200,4106231700,68500,69100,69200,68500,1312
20231116,103100,4015957200,69000,68700,69000,68700,130
20231116,103000,4007009900,68700,68800,68800,68700,158
20231116,102900,3996154200,68900,69100,69200,68900,497
20231116,102800,3961810900,69100,69300,69300,69100,1749
20231116,102700,3840632700,69400,69100,69400,68900,6497
20231116,102600,3390999900,69100,69200,69400,69000,4398
20231116,102500,3086874900,69300,68500,69300,68500,8319
20231116,102400,2514066400,68500,68300,68500,68200,2800
20231116,102300,2322522700,68300,68000,68300,68000,2340
20231116,102200,2162925500,68000,67700,68000,67700,1456
20231116,102100,2064139600,67700,67700,67700,67600,271
20231116,102000,2045793700,67800,67700,67800,67600,1019
20231116,101900,1976804100,67800,67400,67800,67400,1256
20231116,101800,1891902900,67400,67400,67600,67400,602
20231116,101700,1851268000,67400,67400,67400,67400,292
20231116,101600,1831587200,67400,67500,67500,67400,380
20231116,101500,1805961100,67500,67500,67500,67500,161
20231116,101400,1795093600,67500,67500,67500,67500,102
20231116,101300,1788208600,67500,67600,67600,67400,468
20231116,101200,1756625700,67600,67500,67600,67500,1567
20231116,101100,1650837000,67300,67400,67400,67300,223
20231116,101000,1635808200,67300,67100,67300,67100,1621
20231116,100900,1526982100,67200,67100,67200,67100,688
20231116,100800,1480807200,67100,67100,67200,67100,1174
20231116,100700,1402009000,67200,67200,67200,67100,581
20231116,100600,1362973000,67100,67300,67400,66900,7299
20231116,100500,873443800,67300,67200,67300,67100,165
20231116,100400,862352800,67300,67400,67600,67100,2032
20231116,100300,725518800,67300,67700,67900,67100,2160
20231116,100200,579861300,67600,68200,68300,67600,1816
20231116,100100,456450900,68200,68900,68900,68000,4839
20231116,100000,125241400,69100,69300,69300,68800,1813