KissMeData/067160/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,194200,18636148100,64800,64800,64800,64800,3872
20231103,194100,18636148100,64800,64800,64800,64800,0
20231103,194000,18636148100,64800,64800,64800,64800,0
20231103,193900,18636148100,64800,64800,64800,64800,0
20231103,193800,18636148100,64800,64800,64800,64800,0
20231103,193700,18636148100,64800,64800,64800,64800,0
20231103,193600,18636148100,64800,64800,64800,64800,0
20231103,193500,18636148100,64800,64800,64800,64800,0
20231103,193400,18636148100,64800,64800,64800,64800,0
20231103,193300,18636148100,64800,64800,64800,64800,0
20231103,193200,18636148100,64800,64800,64800,64800,0
20231103,193100,18636148100,64800,64800,64800,64800,0
20231103,193000,18636148100,64800,64800,64800,64800,0
20231103,192900,18636148100,64800,64800,64800,64800,0
20231103,192800,18636148100,64800,64800,64800,64800,0
20231103,192700,18636148100,64800,64800,64800,64800,0
20231103,192600,18636148100,64800,64800,64800,64800,0
20231103,192500,18636148100,64800,64800,64800,64800,0
20231103,192400,18636148100,64800,64800,64800,64800,0
20231103,192300,18636148100,64800,64800,64800,64800,0
20231103,192200,18636148100,64800,64800,64800,64800,0
20231103,192100,18636148100,64800,64800,64800,64800,0
20231103,192000,18636148100,64800,64800,64800,64800,0
20231103,191900,18636148100,64800,64800,64800,64800,0
20231103,191800,18636148100,64800,64800,64800,64800,0
20231103,191700,18636148100,64800,64800,64800,64800,0
20231103,191600,18636148100,64800,64800,64800,64800,0
20231103,191500,18636148100,64800,64800,64800,64800,0
20231103,191400,18636148100,64800,64800,64800,64800,0
20231103,191300,18636148100,64800,64800,64800,64800,0
20231103,191200,18636148100,64800,64800,64800,64800,3872
20231103,191100,18636148100,64800,64800,64800,64800,0
20231103,191000,18636148100,64800,64800,64800,64800,0
20231103,190900,18636148100,64800,64800,64800,64800,0
20231103,190800,18636148100,64800,64800,64800,64800,0
20231103,190700,18636148100,64800,64800,64800,64800,0
20231103,190600,18636148100,64800,64800,64800,64800,0
20231103,190500,18636148100,64800,64800,64800,64800,0
20231103,190400,18636148100,64800,64800,64800,64800,0
20231103,190300,18636148100,64800,64800,64800,64800,0
20231103,190200,18636148100,64800,64800,64800,64800,0
20231103,190100,18636148100,64800,64800,64800,64800,0
20231103,190000,18636148100,64800,64800,64800,64800,0
20231103,185900,18636148100,64800,64800,64800,64800,0
20231103,185800,18636148100,64800,64800,64800,64800,0
20231103,185700,18636148100,64800,64800,64800,64800,0
20231103,185600,18636148100,64800,64800,64800,64800,0
20231103,185500,18636148100,64800,64800,64800,64800,0
20231103,185400,18636148100,64800,64800,64800,64800,0
20231103,185300,18636148100,64800,64800,64800,64800,0
20231103,185200,18636148100,64800,64800,64800,64800,0
20231103,185100,18636148100,64800,64800,64800,64800,0
20231103,185000,18636148100,64800,64800,64800,64800,0
20231103,184900,18636148100,64800,64800,64800,64800,0
20231103,184800,18636148100,64800,64800,64800,64800,0
20231103,184700,18636148100,64800,64800,64800,64800,0
20231103,184600,18636148100,64800,64800,64800,64800,0
20231103,184500,18636148100,64800,64800,64800,64800,0
20231103,184400,18636148100,64800,64800,64800,64800,0
20231103,184300,18636148100,64800,64800,64800,64800,0
20231103,184200,18636148100,64800,64800,64800,64800,3872
20231103,184100,18636148100,64800,64800,64800,64800,0
20231103,184000,18636148100,64800,64800,64800,64800,0
20231103,183900,18636148100,64800,64800,64800,64800,0
20231103,183800,18636148100,64800,64800,64800,64800,0
20231103,183700,18636148100,64800,64800,64800,64800,0
20231103,183600,18636148100,64800,64800,64800,64800,0
20231103,183500,18636148100,64800,64800,64800,64800,0
20231103,183400,18636148100,64800,64800,64800,64800,0
20231103,183300,18636148100,64800,64800,64800,64800,0
20231103,183200,18636148100,64800,64800,64800,64800,0
20231103,183100,18636148100,64800,64800,64800,64800,0
20231103,183000,18636148100,64800,64800,64800,64800,0
20231103,182900,18636148100,64800,64800,64800,64800,0
20231103,182800,18636148100,64800,64800,64800,64800,0
20231103,182700,18636148100,64800,64800,64800,64800,0
20231103,182600,18636148100,64800,64800,64800,64800,0
20231103,182500,18636148100,64800,64800,64800,64800,0
20231103,182400,18636148100,64800,64800,64800,64800,0
20231103,182300,18636148100,64800,64800,64800,64800,0
20231103,182200,18636148100,64800,64800,64800,64800,0
20231103,182100,18636148100,64800,64800,64800,64800,0
20231103,182000,18636148100,64800,64800,64800,64800,0
20231103,181900,18636148100,64800,64800,64800,64800,0
20231103,181800,18636148100,64800,64800,64800,64800,0
20231103,181700,18636148100,64800,64800,64800,64800,0
20231103,181600,18636148100,64800,64800,64800,64800,0
20231103,181500,18636148100,64800,64800,64800,64800,0
20231103,181400,18636148100,64800,64800,64800,64800,0
20231103,181300,18636148100,64800,64800,64800,64800,0
20231103,181200,18636148100,64800,64800,64800,64800,3872
20231103,181100,18636148100,64800,64800,64800,64800,0
20231103,181000,18636148100,64800,64800,64800,64800,0
20231103,180900,18636148100,64800,64800,64800,64800,0
20231103,180800,18636148100,64800,64800,64800,64800,0
20231103,180700,18636148100,64800,64800,64800,64800,0
20231103,180600,18636148100,64800,64800,64800,64800,0
20231103,180500,18636148100,64800,64800,64800,64800,0
20231103,180400,18636148100,64800,64800,64800,64800,0
20231103,180300,18636148100,64800,64800,64800,64800,0
20231103,180200,18636148100,64800,64800,64800,64800,0
20231103,180100,18636148100,64800,64800,64800,64800,0
20231103,180000,18636148100,64800,64800,64800,64800,0
20231103,175900,18636148100,64800,64800,64800,64800,0
20231103,175800,18636148100,64800,64800,64800,64800,0
20231103,175700,18636148100,64800,64800,64800,64800,0
20231103,175600,18636148100,64800,64800,64800,64800,0
20231103,175500,18636148100,64800,64800,64800,64800,0
20231103,175400,18636148100,64800,64800,64800,64800,0
20231103,175300,18636148100,64800,64800,64800,64800,0
20231103,175200,18636148100,64800,64800,64800,64800,0
20231103,175100,18636148100,64800,64800,64800,64800,0
20231103,175000,18636148100,64800,64800,64800,64800,0
20231103,174900,18636148100,64800,64800,64800,64800,0
20231103,174800,18636148100,64800,64800,64800,64800,0
20231103,174700,18636148100,64800,64800,64800,64800,0
20231103,174600,18636148100,64800,64800,64800,64800,0
20231103,174500,18636148100,64800,64800,64800,64800,0
20231103,174400,18636148100,64800,64800,64800,64800,0
20231103,174300,18636148100,64800,64800,64800,64800,0
20231103,174200,18636148100,64800,64800,64800,64800,3872
20231103,174100,18636148100,64800,64800,64800,64800,0
20231103,174000,18636148100,64800,64800,64800,64800,0
20231103,173900,18636148100,64800,64800,64800,64800,0
20231103,173800,18636148100,64800,64800,64800,64800,0
20231103,173700,18636148100,64800,64800,64800,64800,0
20231103,173600,18636148100,64800,64800,64800,64800,0
20231103,173500,18636148100,64800,64800,64800,64800,0
20231103,173400,18636148100,64800,64800,64800,64800,0
20231103,173300,18636148100,64800,64800,64800,64800,0
20231103,173200,18636148100,64800,64800,64800,64800,0
20231103,173100,18636148100,64800,64800,64800,64800,0
20231103,173000,18636148100,64800,64800,64800,64800,0
20231103,172900,18636148100,64800,64800,64800,64800,0
20231103,172800,18636148100,64800,64800,64800,64800,0
20231103,172700,18636148100,64800,64800,64800,64800,0
20231103,172600,18636148100,64800,64800,64800,64800,0
20231103,172500,18636148100,64800,64800,64800,64800,0
20231103,172400,18636148100,64800,64800,64800,64800,0
20231103,172300,18636148100,64800,64800,64800,64800,0
20231103,172200,18636148100,64800,64800,64800,64800,0
20231103,172100,18636148100,64800,64800,64800,64800,0
20231103,172000,18636148100,64800,64800,64800,64800,0
20231103,171900,18636148100,64800,64800,64800,64800,0
20231103,171800,18636148100,64800,64800,64800,64800,0
20231103,171700,18636148100,64800,64800,64800,64800,0
20231103,171600,18636148100,64800,64800,64800,64800,0
20231103,171500,18636148100,64800,64800,64800,64800,0
20231103,171400,18636148100,64800,64800,64800,64800,0
20231103,171300,18636148100,64800,64800,64800,64800,0
20231103,171200,18636148100,64800,64800,64800,64800,3872
20231103,171100,18636148100,64800,64800,64800,64800,0
20231103,171000,18636148100,64800,64800,64800,64800,0
20231103,170900,18636148100,64800,64800,64800,64800,0
20231103,170800,18636148100,64800,64800,64800,64800,0
20231103,170700,18636148100,64800,64800,64800,64800,0
20231103,170600,18636148100,64800,64800,64800,64800,0
20231103,170500,18636148100,64800,64800,64800,64800,0
20231103,170400,18636148100,64800,64800,64800,64800,0
20231103,170300,18636148100,64800,64800,64800,64800,0
20231103,170200,18636148100,64800,64800,64800,64800,0
20231103,170100,18636148100,64800,64800,64800,64800,0
20231103,170000,18636148100,64800,64800,64800,64800,0
20231103,165900,18636148100,64800,64800,64800,64800,0
20231103,165800,18636148100,64800,64800,64800,64800,0
20231103,165700,18636148100,64800,64800,64800,64800,0
20231103,165600,18636148100,64800,64800,64800,64800,0
20231103,165500,18636148100,64800,64800,64800,64800,0
20231103,165400,18636148100,64800,64800,64800,64800,0
20231103,165300,18636148100,64800,64800,64800,64800,0
20231103,165200,18636148100,64800,64800,64800,64800,0
20231103,165100,18636148100,64800,64800,64800,64800,0
20231103,165000,18636148100,64800,64800,64800,64800,0
20231103,164900,18636148100,64800,64800,64800,64800,0
20231103,164800,18636148100,64800,64800,64800,64800,0
20231103,164700,18636148100,64800,64800,64800,64800,0
20231103,164600,18636148100,64800,64800,64800,64800,0
20231103,164500,18636148100,64800,64800,64800,64800,0
20231103,164400,18636148100,64800,64800,64800,64800,0
20231103,164300,18636148100,64800,64800,64800,64800,0
20231103,164200,18636148100,64800,64800,64800,64800,3872
20231103,164100,18636148100,64800,64800,64800,64800,0
20231103,164000,18636148100,64800,64800,64800,64800,0
20231103,163900,18636148100,64800,64800,64800,64800,0
20231103,163800,18636148100,64800,64800,64800,64800,0
20231103,163700,18636148100,64800,64800,64800,64800,0
20231103,163600,18636148100,64800,64800,64800,64800,0
20231103,163500,18636148100,64800,64800,64800,64800,0
20231103,163400,18636148100,64800,64800,64800,64800,0
20231103,163300,18636148100,64800,64800,64800,64800,0
20231103,163200,18636148100,64800,64800,64800,64800,0
20231103,163100,18636148100,64800,64800,64800,64800,0
20231103,163000,18636148100,64800,64800,64800,64800,0
20231103,162900,18636148100,64800,64800,64800,64800,0
20231103,162800,18636148100,64800,64800,64800,64800,0
20231103,162700,18636148100,64800,64800,64800,64800,0
20231103,162600,18636148100,64800,64800,64800,64800,0
20231103,162500,18636148100,64800,64800,64800,64800,0
20231103,162400,18636148100,64800,64800,64800,64800,0
20231103,162300,18636148100,64800,64800,64800,64800,0
20231103,162200,18636148100,64800,64800,64800,64800,0
20231103,162100,18636148100,64800,64800,64800,64800,0
20231103,162000,18636148100,64800,64800,64800,64800,0
20231103,161900,18636148100,64800,64800,64800,64800,0
20231103,161800,18636148100,64800,64800,64800,64800,0
20231103,161700,18636148100,64800,64800,64800,64800,0
20231103,161600,18636148100,64800,64800,64800,64800,0
20231103,161500,18636148100,64800,64800,64800,64800,0
20231103,161400,18636148100,64800,64800,64800,64800,0
20231103,161300,18636148100,64800,64800,64800,64800,0
20231103,161200,18636148100,64800,64800,64800,64800,3872
20231103,161100,18636148100,64800,64800,64800,64800,0
20231103,161000,18636148100,64800,64800,64800,64800,0
20231103,160900,18636148100,64800,64800,64800,64800,0
20231103,160800,18636148100,64800,64800,64800,64800,0
20231103,160700,18636148100,64800,64800,64800,64800,0
20231103,160600,18636148100,64800,64800,64800,64800,0
20231103,160500,18636148100,64800,64800,64800,64800,0
20231103,160400,18636148100,64800,64800,64800,64800,0
20231103,160300,18636148100,64800,64800,64800,64800,0
20231103,160200,18636148100,64800,64800,64800,64800,0
20231103,160100,18636148100,64800,64800,64800,64800,0
20231103,160000,18636148100,64800,64800,64800,64800,0
20231103,155900,18636148100,64800,64800,64800,64800,0
20231103,155800,18636148100,64800,64800,64800,64800,0
20231103,155700,18636148100,64800,64800,64800,64800,0
20231103,155600,18636148100,64800,64800,64800,64800,0
20231103,155500,18636148100,64800,64800,64800,64800,0
20231103,155400,18636148100,64800,64800,64800,64800,0
20231103,155300,18636148100,64800,64800,64800,64800,0
20231103,155200,18636148100,64800,64800,64800,64800,0
20231103,155100,18636148100,64800,64800,64800,64800,0
20231103,155000,18636148100,64800,64800,64800,64800,0
20231103,154900,18636148100,64800,64800,64800,64800,0
20231103,154800,18636148100,64800,64800,64800,64800,0
20231103,154700,18636148100,64800,64800,64800,64800,0
20231103,154600,18636148100,64800,64800,64800,64800,0
20231103,154500,18636148100,64800,64800,64800,64800,0
20231103,154400,18636148100,64800,64800,64800,64800,0
20231103,154300,18636148100,64800,64800,64800,64800,0
20231103,154200,18636148100,64800,64800,64800,64800,3872
20231103,154100,18636148100,64800,64800,64800,64800,0
20231103,154000,18636148100,64800,64800,64800,64800,0
20231103,153900,18636148100,64800,64800,64800,64800,0
20231103,153800,18636148100,64800,64800,64800,64800,0
20231103,153700,18636148100,64800,64800,64800,64800,0
20231103,153600,18636148100,64800,64800,64800,64800,0
20231103,153500,18636148100,64800,64800,64800,64800,0
20231103,153400,18636148100,64800,64800,64800,64800,0
20231103,153300,18636148100,64800,64800,64800,64800,0
20231103,153200,18636148100,64800,64800,64800,64800,0
20231103,153100,18636148100,64800,64800,64800,64800,0
20231103,153000,18636148100,64800,64800,64800,64800,3872
20231103,152900,18385242500,64700,64700,64700,64700,0
20231103,152800,18385242500,64700,64700,64700,64700,0
20231103,152700,18385242500,64700,64700,64700,64700,0
20231103,152600,18385242500,64700,64700,64700,64700,0
20231103,152500,18385242500,64700,64700,64700,64700,0
20231103,152400,18385242500,64700,64700,64700,64700,0
20231103,152300,18385242500,64700,64700,64700,64700,0
20231103,152200,18385242500,64700,64700,64700,64700,0
20231103,152100,18385242500,64700,64700,64700,64700,0
20231103,152000,18385242500,64700,64700,64700,64700,0
20231103,151900,18385242500,64700,64700,64800,64600,278
20231103,151800,18367256900,64700,64800,64800,64700,774
20231103,151700,18317172000,64700,64700,64800,64700,1171
20231103,151600,18241369300,64700,64700,64800,64700,419
20231103,151500,18214222100,64700,64800,64800,64700,372
20231103,151400,18190131900,64800,64700,64800,64700,499
20231103,151300,18157822400,64700,64800,64800,64700,200
20231103,151200,18144867600,64800,64800,64800,64700,602
20231103,151100,18105858900,64800,64700,64800,64700,170
20231103,151000,18094846400,64700,64700,64800,64700,316
20231103,150900,18074388900,64700,64700,64800,64700,174
20231103,150800,18063124900,64700,64700,64800,64700,575
20231103,150700,18025918100,64700,64800,64800,64700,270
20231103,150600,18008429900,64800,64800,64800,64700,334
20231103,150500,17986793600,64700,64800,64800,64700,91
20231103,150400,17980902700,64800,64800,64800,64700,134
20231103,150300,17972227900,64800,64700,64800,64700,179
20231103,150200,17960640800,64700,64700,64800,64700,71
20231103,150100,17956043400,64700,64800,64800,64700,612
20231103,150000,17916398500,64700,64900,64900,64700,1162
20231103,145900,17841098400,64900,64800,64900,64800,424
20231103,145800,17813599900,64900,64800,64900,64800,313
20231103,145700,17793296100,64900,64900,64900,64800,209
20231103,145600,17779737500,64900,64800,64900,64800,232
20231103,145500,17764690200,64800,64800,64900,64800,525
20231103,145400,17730625300,64900,64900,64900,64800,116
20231103,145300,17723098300,64900,64900,64900,64800,397
20231103,145200,17697357700,64900,64800,64900,64800,338
20231103,145100,17675444500,64900,64800,64900,64800,402
20231103,145000,17649385900,64800,64900,64900,64800,263
20231103,144900,17632328900,64900,64700,64900,64700,1758
20231103,144800,17518412900,64700,64700,64800,64700,348
20231103,144700,17495887600,64700,64800,64800,64700,172
20231103,144600,17484743600,64700,64800,64800,64700,453
20231103,144500,17455392000,64800,64800,64800,64700,608
20231103,144400,17415999000,64700,64800,64800,64700,528
20231103,144300,17381791700,64900,64700,64900,64700,5011
20231103,144200,17056930200,64800,64700,64800,64700,159
20231103,144100,17046629800,64800,64700,64800,64700,105
20231103,144000,17039835100,64700,64800,64800,64700,174
20231103,143900,17028567400,64800,64800,64800,64700,127
20231103,143800,17020341200,64800,64800,64800,64700,228
20231103,143700,17005578800,64800,64700,64800,64700,138
20231103,143600,16996644400,64700,64800,64800,64700,59
20231103,143500,16992824500,64700,64700,64800,64700,75
20231103,143400,16987968800,64700,64700,64800,64700,195
20231103,143300,16975345700,64800,64600,64800,64600,342
20231103,143200,16953211300,64700,64700,64800,64600,650
20231103,143100,16911159400,64700,64600,64800,64600,757
20231103,143000,16862182200,64700,64600,64700,64600,75
20231103,142900,16857330400,64600,64700,64700,64600,231
20231103,142800,16842393500,64600,64800,64800,64600,517
20231103,142700,16808936600,64700,64700,64800,64700,69
20231103,142600,16804466100,64700,64800,64800,64700,273
20231103,142500,16786787500,64800,64700,64800,64700,99
20231103,142400,16780373300,64800,64700,64800,64700,214
20231103,142300,16766516600,64700,64700,64800,64600,389
20231103,142200,16741342900,64700,64600,64800,64600,117
20231103,142100,16733773100,64700,64700,64700,64600,227
20231103,142000,16719091800,64600,64600,64700,64600,407
20231103,141900,16692763400,64700,64600,64700,64600,520
20231103,141800,16659152900,64600,64600,64700,64600,254
20231103,141700,16642736000,64600,64600,64700,64600,170
20231103,141600,16631747100,64600,64700,64700,64600,158
20231103,141500,16621531900,64600,64600,64700,64600,75
20231103,141400,16616682700,64600,64600,64700,64600,156
20231103,141300,16606593800,64600,64700,64800,64600,369
20231103,141200,16582730400,64800,64600,64800,64600,180
20231103,141100,16571084400,64600,64700,64800,64600,337
20231103,141000,16549280500,64700,64700,64700,64600,410
20231103,140900,16522764000,64600,64600,64700,64600,152
20231103,140800,16512938100,64600,64600,64700,64600,316
20231103,140700,16492506600,64700,64700,64700,64600,102
20231103,140600,16485909200,64700,64600,64700,64600,102
20231103,140500,16479314100,64700,64700,64700,64600,321
20231103,140400,16458557500,64700,64700,64700,64600,398
20231103,140300,16432811900,64700,64700,64800,64700,150
20231103,140200,16423105500,64800,64800,64800,64700,156
20231103,140100,16413003600,64800,64700,64800,64700,55
20231103,140000,16409443300,64700,64700,64800,64700,171
20231103,135900,16398378800,64700,64700,64800,64700,189
20231103,135800,16386148400,64700,64600,64800,64600,876
20231103,135700,16329469900,64700,64600,64700,64600,1820
20231103,135600,16211892600,64600,64700,64700,64600,103
20231103,135500,16205229400,64600,64600,64700,64600,104
20231103,135400,16198503400,64600,64700,64700,64600,712
20231103,135300,16152444400,64700,64700,64700,64600,141
20231103,135200,16143322500,64600,64700,64700,64600,49
20231103,135100,16140156500,64700,64700,64700,64600,175
20231103,135000,16128845900,64700,64600,64700,64600,122
20231103,134900,16120963800,64600,64700,64700,64600,620
20231103,134800,16080866500,64700,64700,64700,64600,146
20231103,134700,16071429200,64600,64600,64700,64600,74
20231103,134600,16066643800,64600,64600,64700,64600,145
20231103,134500,16057270800,64800,64700,64800,64600,107
20231103,134400,16050348700,64700,64800,64800,64700,219
20231103,134300,16036179000,64700,64700,64800,64700,144
20231103,134200,16026854000,64700,64700,64800,64700,69
20231103,134100,16022388700,64700,64700,64800,64700,148
20231103,134000,16012805400,64700,64700,64800,64700,29
20231103,133900,16010928200,64800,64800,64800,64700,550
20231103,133800,15975336900,64800,64700,64800,64700,90
20231103,133700,15969513600,64700,64800,64800,64700,69
20231103,133600,15965043800,64800,64700,64800,64700,121
20231103,133500,15957206600,64700,64700,64800,64700,107
20231103,133400,15950281000,64700,64700,64800,64600,344
20231103,133300,15928023900,64700,64700,64800,64700,188
20231103,133200,15915855200,64700,64600,64800,64600,2241
20231103,133100,15770863700,64700,64700,64700,64600,75
20231103,133000,15766014300,64700,64700,64700,64600,170
20231103,132900,15755026400,64700,64700,64700,64600,118
20231103,132800,15747400600,64600,64600,64700,64600,65
20231103,132700,15743198900,64600,64700,64700,64600,94
20231103,132600,15737125500,64600,64700,64700,64600,56
20231103,132500,15733504100,64700,64600,64700,64600,29
20231103,132400,15731630400,64600,64600,64700,64600,411
20231103,132300,15705074300,64600,64600,64700,64600,63
20231103,132200,15700999700,64600,64700,64700,64600,120
20231103,132100,15693241400,64700,64700,64700,64600,209
20231103,132000,15679722600,64600,64600,64700,64600,926
20231103,131900,15619875700,64600,64700,64700,64600,1458
20231103,131800,15525601000,64700,64700,64700,64700,277
20231103,131700,15507679100,64800,64700,64800,64700,352
20231103,131600,15484878300,64700,64800,64800,64700,107
20231103,131500,15477951700,64700,64700,64800,64700,74
20231103,131400,15473163000,64700,64700,64800,64700,186
20231103,131300,15461128700,64700,64800,64800,64700,186
20231103,131200,15449091900,64800,64800,64800,64700,124
20231103,131100,15441058800,64700,64700,64800,64700,250
20231103,131000,15424864800,64700,64800,64800,64700,66
20231103,130900,15420593900,64800,64800,64800,64700,806
20231103,130800,15368382600,64700,64800,64800,64700,136
20231103,130700,15359577600,64700,64700,64800,64700,76
20231103,130600,15354659500,64700,64600,64800,64600,311
20231103,130500,15334542600,64700,64700,64700,64600,287
20231103,130400,15315974700,64600,64600,64700,64600,273
20231103,130300,15298326100,64600,64700,64700,64600,302
20231103,130200,15278801000,64700,64700,64700,64600,205
20231103,130100,15265543400,64600,64600,64800,64600,1330
20231103,130000,15179482700,64600,64700,64700,64600,193
20231103,125900,15167003800,64700,64600,64700,64600,157
20231103,125800,15156861500,64600,64600,64700,64600,199
20231103,125700,15144004300,64600,64600,64700,64600,312
20231103,125600,15123847000,64600,64600,64700,64600,230
20231103,125500,15108986900,64600,64600,64700,64600,583
20231103,125400,15071321700,64600,64600,64700,64600,262
20231103,125300,15054391200,64600,64700,64700,64600,1320
20231103,125200,14969028000,64700,64900,65000,64700,3648
20231103,125100,14732473100,64900,64900,65000,64900,255
20231103,125000,14715906500,64900,64900,65000,64900,71
20231103,124900,14711294900,64900,64900,65000,64900,206
20231103,124800,14697923300,65000,64900,65000,64900,446
20231103,124700,14668975800,65000,65000,65000,64900,138
20231103,124600,14660014600,64900,65000,65000,64900,108
20231103,124500,14653001800,65000,64900,65000,64900,47
20231103,124400,14649948300,64900,64900,65000,64900,224
20231103,124300,14635407700,65000,64900,65000,64800,471
20231103,124200,14604848000,64900,64900,64900,64800,66
20231103,124100,14600569700,64900,64800,64900,64800,572
20231103,124000,14563457500,64900,65000,65000,64800,670
20231103,123900,14520000000,64900,64800,65000,64800,1420
20231103,123800,14427842400,64900,64800,64900,64800,71
20231103,123700,14423240100,64800,64900,64900,64800,290
20231103,123600,14404424100,64900,64900,65000,64900,857
20231103,123500,14348801900,65000,65000,65000,64900,100
20231103,123400,14342306100,64900,64900,65000,64900,199
20231103,123300,14329390700,65000,65000,65000,64900,137
20231103,123200,14320494800,65000,64900,65000,64900,62
20231103,123100,14316468000,64900,64900,65000,64900,189
20231103,123000,14304189000,64900,64900,65000,64900,134
20231103,122900,14295486600,64900,65000,65000,64900,187
20231103,122800,14283344400,64900,64900,65000,64900,215
20231103,122700,14269378500,65000,64900,65000,64900,68
20231103,122600,14264961300,65000,65000,65000,64900,219
20231103,122500,14250729100,64900,65000,65100,64900,665
20231103,122400,14207495300,65100,65000,65100,65000,223
20231103,122300,14192997000,65000,65000,65100,65000,49
20231103,122200,14189811700,65000,65000,65100,65000,230
20231103,122100,14174853600,65000,65100,65100,65000,20
20231103,122000,14173553300,65000,65000,65100,65000,130
20231103,121900,14165099900,65100,65000,65100,65000,944
20231103,121800,14103715800,65000,64900,65000,64800,613
20231103,121700,14063887800,64900,64800,64900,64800,397
20231103,121600,14038145000,64800,64800,64900,64800,595
20231103,121500,13999545400,64800,64700,64800,64700,611
20231103,121400,13959954400,64800,64800,64800,64700,415
20231103,121300,13933083900,64700,64700,64800,64700,103
20231103,121200,13926413900,64800,64800,64900,64800,352
20231103,121100,13903603800,64800,64900,64900,64800,89
20231103,121000,13897831100,64800,64800,64900,64800,712
20231103,120900,13851646100,64900,64900,64900,64800,172
20231103,120800,13840497700,64800,64900,64900,64800,148
20231103,120700,13830903300,64800,64800,64900,64800,95
20231103,120600,13824740800,64900,64800,64900,64800,109
20231103,120500,13817673800,64800,64800,64900,64800,94
20231103,120400,13811578900,64900,64800,64900,64800,262
20231103,120300,13794597100,64900,64900,64900,64800,83
20231103,120200,13789213700,64800,64800,64900,64800,111
20231103,120100,13782015500,64800,64800,64900,64800,210
20231103,120000,13768406600,64800,64700,64800,64700,441
20231103,115900,13739833300,64800,64800,64800,64700,449
20231103,115800,13710750900,64800,64800,64800,64700,211
20231103,115700,13697088500,64700,64700,64700,64700,48
20231103,115600,13693982900,64800,64700,64800,64700,128
20231103,115500,13685699600,64800,64700,64800,64700,129
20231103,115400,13677347700,64700,64800,64900,64700,380
20231103,115300,13652734700,64800,64800,64900,64700,247
20231103,115200,13636726900,64800,64700,64800,64700,443
20231103,115100,13608050800,64700,64700,64700,64600,272
20231103,115000,13590458000,64700,64500,64700,64500,2953
20231103,114900,13399886000,64500,64400,64500,64400,605
20231103,114800,13360908600,64400,64400,64500,64400,139
20231103,114700,13351945300,64400,64400,64500,64400,242
20231103,114600,13336359000,64400,64500,64500,64400,81
20231103,114500,13331136200,64400,64400,64500,64400,286
20231103,114400,13312714300,64400,64500,64600,64400,1554
20231103,114300,13212507100,64500,64600,64600,64500,115
20231103,114200,13205082700,64600,64600,64600,64500,243
20231103,114100,13189406700,64600,64500,64600,64500,172
20231103,114000,13178308700,64500,64500,64600,64500,161
20231103,113900,13167923800,64500,64600,64600,64500,360
20231103,113800,13144690600,64600,64500,64600,64500,113
20231103,113700,13137396800,64500,64500,64600,64500,296
20231103,113600,13118301300,64500,64500,64600,64500,106
20231103,113500,13111463100,64600,64600,64700,64500,1157
20231103,113400,13036801100,64600,64600,64700,64600,1195
20231103,113300,12959603800,64700,64700,64700,64600,614
20231103,113200,12919934700,64600,64900,64900,64600,2585
20231103,113100,12752605000,64900,64800,64900,64800,111
20231103,113000,12745409700,64800,64900,64900,64800,63
20231103,112900,12741324800,64900,64800,64900,64800,666
20231103,112800,12698121900,64800,64900,65000,64800,802
20231103,112700,12646077300,64900,65000,65000,64900,99
20231103,112600,12639650400,64900,64900,65000,64900,213
20231103,112500,12625817500,65000,64900,65000,64900,208
20231103,112400,12612300900,64900,65000,65000,64900,507
20231103,112300,12579362600,65100,65100,65200,65000,814
20231103,112200,12526372900,65000,65000,65100,65000,209
20231103,112100,12512767800,65000,64900,65100,64900,572
20231103,112000,12475586900,64900,64800,64900,64800,707
20231103,111900,12429710800,64900,64900,64900,64800,176
20231103,111800,12418302000,64800,64900,64900,64800,173
20231103,111700,12407082400,64900,64900,64900,64800,95
20231103,111600,12400923100,64800,64900,64900,64800,84
20231103,111500,12395476100,64900,64900,65000,64700,4676
20231103,111400,12091930900,64800,64800,64900,64800,294
20231103,111300,12072878400,64800,64900,64900,64800,328
20231103,111200,12051611700,64800,64800,64900,64800,140
20231103,111100,12042536600,64700,64800,64800,64700,295
20231103,111000,12023421000,64800,64800,64900,64700,920
20231103,110900,11963824900,64700,64800,64800,64700,806
20231103,110800,11911607000,64800,64800,64900,64700,815
20231103,110700,11858784000,64800,64800,64800,64700,304
20231103,110600,11839090800,64700,64700,64800,64700,109
20231103,110500,11832035800,64700,64800,64800,64700,90
20231103,110400,11826211800,64700,64800,64800,64700,970
20231103,110300,11763386300,64900,64900,64900,64800,120
20231103,110200,11755604200,64900,64800,64900,64800,388
20231103,110100,11730441400,64800,64900,64900,64800,464
20231103,110000,11700363600,64900,64900,65000,64900,301
20231103,105900,11680825000,65000,65100,65100,65000,294
20231103,105800,11661711800,65100,65000,65100,65000,158
20231103,105700,11651428400,65100,65100,65100,65000,125
20231103,105600,11643294700,65000,65000,65100,65000,329
20231103,105500,11621901900,65000,64900,65000,64900,258
20231103,105400,11605134300,65000,64800,65000,64800,903
20231103,105300,11546528800,64800,64700,64900,64700,261
20231103,105200,11529608400,64900,64900,65000,64700,2904
20231103,105100,11341487300,64900,65100,65100,64900,1362
20231103,105000,11252985100,65100,65100,65200,65100,743
20231103,104900,11204606200,65100,65100,65200,65100,317
20231103,104800,11183966000,65100,65200,65200,65100,159
20231103,104700,11173611700,65100,65200,65300,65100,365
20231103,104600,11149808900,65200,65200,65300,65200,103
20231103,104500,11143090200,65200,65200,65300,65100,681
20231103,104400,11098689900,65200,65300,65300,65200,106
20231103,104300,11091776000,65300,65200,65300,65200,178
20231103,104200,11080160000,65200,65200,65300,65200,125
20231103,104100,11072005500,65200,65200,65300,65200,157
20231103,104000,11061767200,65200,65200,65300,65200,146
20231103,103900,11052243500,65200,65200,65300,65200,410
20231103,103800,11025506200,65200,65200,65300,65100,477
20231103,103700,10994405300,65200,65100,65300,65100,312
20231103,103600,10974062900,65200,65100,65300,65100,571
20231103,103500,10936836000,65100,65000,65200,65000,559
20231103,103400,10900457400,65000,64900,65100,64900,98
20231103,103300,10894086700,65000,65100,65200,64900,3438
20231103,103200,10670434300,65100,65100,65200,65100,102
20231103,103100,10663792400,65200,65200,65300,65100,877
20231103,103000,10606607400,65300,65300,65400,65300,179
20231103,102900,10594917800,65300,65300,65400,65300,101
20231103,102800,10588321600,65300,65500,65500,65300,2157
20231103,102700,10447208700,65500,65600,65600,65500,274
20231103,102600,10429254000,65600,65500,65600,65500,96
20231103,102500,10422957200,65500,65500,65600,65400,991
20231103,102400,10358007600,65600,65700,65700,65600,704
20231103,102300,10311819500,65600,65700,65700,65500,310
20231103,102200,10291476900,65700,65500,65700,65500,1045
20231103,102100,10222961600,65600,65500,65600,65400,560
20231103,102000,10186297900,65500,65700,65700,65500,3144
20231103,101900,9980033300,65800,66000,66000,65800,2665
20231103,101800,9804569000,66000,66000,66100,65900,407
20231103,101700,9777709200,66100,66000,66100,66000,761
20231103,101600,9727448100,66100,66000,66100,65900,1205
20231103,101500,9647875600,65900,66000,66000,65900,2073
20231103,101400,9511190500,66000,66100,66200,65900,4575
20231103,101300,9209139800,66100,66000,66200,66000,2399
20231103,101200,9050602400,66000,66000,66100,65800,3054
20231103,101100,8849072700,66000,65700,66100,65700,5333
20231103,101000,8497446200,65700,65800,65800,65700,1184
20231103,100900,8419555500,65800,65800,65900,65700,1754
20231103,100800,8304106400,65700,65600,65800,65500,3406
20231103,100700,8080471700,65600,65500,65600,65500,304
20231103,100600,8060537600,65500,65600,65600,65500,935
20231103,100500,7999248600,65600,65600,65700,65500,1952
20231103,100400,7871201700,65500,65400,65600,65400,1361
20231103,100300,7782079500,65400,65300,65400,65200,484
20231103,100200,7750457300,65300,65300,65400,65200,487
20231103,100100,7718656900,65300,65100,65300,65100,453
20231103,100000,7689129500,65200,65100,65200,65000,768
20231103,095900,7639146800,65100,65000,65100,65000,959
20231103,095800,7576799100,65000,64900,65000,64800,837
20231103,095700,7522475700,64900,64800,64900,64700,614
20231103,095600,7482677100,64800,64600,64800,64600,521
20231103,095500,7448938000,64600,64600,64700,64500,3016
20231103,095400,7254087900,64600,64700,64800,64600,1837
20231103,095300,7135332000,64800,64800,64800,64700,1003
20231103,095200,7070379100,64700,64900,64900,64700,3263
20231103,095100,6859062900,64900,65100,65100,64800,3915
20231103,095000,6604666000,65200,65300,65300,65100,822
20231103,094900,6551059800,65200,65400,65400,65200,1579
20231103,094800,6447900400,65500,65500,65500,65400,294
20231103,094700,6428648000,65500,65500,65500,65400,769
20231103,094600,6378325900,65600,65300,65600,65300,1266
20231103,094500,6295483900,65300,65300,65300,65200,944
20231103,094400,6233870900,65300,65200,65300,65200,539
20231103,094300,6198682900,65200,65200,65200,65100,1146
20231103,094200,6123977200,65200,65300,65300,65100,954
20231103,094100,6061760800,65400,65400,65400,65300,919
20231103,094000,6001729500,65300,65400,65400,65300,958
20231103,093900,5939145800,65400,65500,65500,65300,1026
20231103,093800,5872055800,65500,65700,65700,65500,1904
20231103,093700,5747213300,65700,65600,65700,65500,2625
20231103,093600,5574883100,65600,65600,65700,65500,2087
20231103,093500,5437965600,65700,65800,65800,65600,1024
20231103,093400,5370685500,65800,65500,65800,65500,2406
20231103,093300,5212721800,65500,65400,65600,65400,1201
20231103,093200,5134076800,65400,65400,65400,65300,671
20231103,093100,5090209200,65400,65300,65400,65200,777
20231103,093000,5039452500,65200,65600,65600,65200,2653
20231103,092900,4865888100,65600,65300,65700,65300,1427
20231103,092800,4772352700,65500,65300,65500,65300,2408
20231103,092700,4614986800,65300,65200,65300,65100,2555
20231103,092600,4448470900,65200,65200,65300,65100,3609
20231103,092500,4213051800,65200,65400,65400,65100,1464
20231103,092400,4117578700,65300,65700,65700,65300,5243
20231103,092300,3773717900,65700,65200,65700,65100,7154
20231103,092200,3305409800,65200,65300,65400,65200,1031
20231103,092100,3238039900,65400,65000,65500,65000,4946
20231103,092000,2914998400,65000,64900,65100,64800,2218
20231103,091900,2770900600,64900,64700,64900,64600,1291
20231103,091800,2687266600,64600,64900,64900,64600,954
20231103,091700,2625436800,64900,65000,65000,64900,1228
20231103,091600,2545704500,65100,65300,65400,65000,2339
20231103,091500,2393263600,65300,65100,65400,65100,2236
20231103,091400,2247357200,65200,65000,65200,65000,1038
20231103,091300,2179736300,65000,65000,65200,65000,1117
20231103,091200,2107098100,65000,65000,65100,64900,725
20231103,091100,2059963800,65000,65200,65200,65000,2223
20231103,091000,1915295300,65200,64800,65300,64800,6537
20231103,090900,1490251800,64800,64700,64800,64700,1732
20231103,090800,1378052300,64800,64600,64900,64600,2381
20231103,090700,1223853800,64600,64500,64700,64500,752
20231103,090600,1175280500,64500,64300,64500,64300,384
20231103,090500,1150549200,64300,64500,64600,64300,1789
20231103,090400,1035301200,64500,64800,64800,64400,1696
20231103,090300,925837100,64700,64800,64800,64500,3034
20231103,090200,729396500,64700,64800,64900,64700,1761
20231103,090100,615225100,64800,64600,64900,64400,3443
20231103,090000,392740400,64500,64600,64800,64500,6078