KissMeData/068760/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,194400,22722226600,71700,71700,71700,71700,12037
20231106,194300,22722226600,71700,71700,71700,71700,0
20231106,194200,22722226600,71700,71700,71700,71700,0
20231106,194100,22722226600,71700,71700,71700,71700,0
20231106,194000,22722226600,71700,71700,71700,71700,0
20231106,193900,22722226600,71700,71700,71700,71700,0
20231106,193800,22722226600,71700,71700,71700,71700,0
20231106,193700,22722226600,71700,71700,71700,71700,0
20231106,193600,22722226600,71700,71700,71700,71700,0
20231106,193500,22722226600,71700,71700,71700,71700,0
20231106,193400,22722226600,71700,71700,71700,71700,0
20231106,193300,22722226600,71700,71700,71700,71700,0
20231106,193200,22722226600,71700,71700,71700,71700,0
20231106,193100,22722226600,71700,71700,71700,71700,0
20231106,193000,22722226600,71700,71700,71700,71700,0
20231106,192900,22722226600,71700,71700,71700,71700,0
20231106,192800,22722226600,71700,71700,71700,71700,0
20231106,192700,22722226600,71700,71700,71700,71700,0
20231106,192600,22722226600,71700,71700,71700,71700,0
20231106,192500,22722226600,71700,71700,71700,71700,0
20231106,192400,22722226600,71700,71700,71700,71700,0
20231106,192300,22722226600,71700,71700,71700,71700,0
20231106,192200,22722226600,71700,71700,71700,71700,0
20231106,192100,22722226600,71700,71700,71700,71700,0
20231106,192000,22722226600,71700,71700,71700,71700,0
20231106,191900,22722226600,71700,71700,71700,71700,0
20231106,191800,22722226600,71700,71700,71700,71700,0
20231106,191700,22722226600,71700,71700,71700,71700,0
20231106,191600,22722226600,71700,71700,71700,71700,0
20231106,191500,22722226600,71700,71700,71700,71700,0
20231106,191400,22722226600,71700,71700,71700,71700,12037
20231106,191300,22722226600,71700,71700,71700,71700,0
20231106,191200,22722226600,71700,71700,71700,71700,0
20231106,191100,22722226600,71700,71700,71700,71700,0
20231106,191000,22722226600,71700,71700,71700,71700,0
20231106,190900,22722226600,71700,71700,71700,71700,0
20231106,190800,22722226600,71700,71700,71700,71700,0
20231106,190700,22722226600,71700,71700,71700,71700,0
20231106,190600,22722226600,71700,71700,71700,71700,0
20231106,190500,22722226600,71700,71700,71700,71700,0
20231106,190400,22722226600,71700,71700,71700,71700,0
20231106,190300,22722226600,71700,71700,71700,71700,0
20231106,190200,22722226600,71700,71700,71700,71700,0
20231106,190100,22722226600,71700,71700,71700,71700,0
20231106,190000,22722226600,71700,71700,71700,71700,0
20231106,185900,22722226600,71700,71700,71700,71700,0
20231106,185800,22722226600,71700,71700,71700,71700,0
20231106,185700,22722226600,71700,71700,71700,71700,0
20231106,185600,22722226600,71700,71700,71700,71700,0
20231106,185500,22722226600,71700,71700,71700,71700,0
20231106,185400,22722226600,71700,71700,71700,71700,0
20231106,185300,22722226600,71700,71700,71700,71700,0
20231106,185200,22722226600,71700,71700,71700,71700,0
20231106,185100,22722226600,71700,71700,71700,71700,0
20231106,185000,22722226600,71700,71700,71700,71700,0
20231106,184900,22722226600,71700,71700,71700,71700,0
20231106,184800,22722226600,71700,71700,71700,71700,0
20231106,184700,22722226600,71700,71700,71700,71700,0
20231106,184600,22722226600,71700,71700,71700,71700,0
20231106,184500,22722226600,71700,71700,71700,71700,0
20231106,184400,22722226600,71700,71700,71700,71700,12037
20231106,184300,22722226600,71700,71700,71700,71700,0
20231106,184200,22722226600,71700,71700,71700,71700,0
20231106,184100,22722226600,71700,71700,71700,71700,0
20231106,184000,22722226600,71700,71700,71700,71700,0
20231106,183900,22722226600,71700,71700,71700,71700,0
20231106,183800,22722226600,71700,71700,71700,71700,0
20231106,183700,22722226600,71700,71700,71700,71700,0
20231106,183600,22722226600,71700,71700,71700,71700,0
20231106,183500,22722226600,71700,71700,71700,71700,0
20231106,183400,22722226600,71700,71700,71700,71700,0
20231106,183300,22722226600,71700,71700,71700,71700,0
20231106,183200,22722226600,71700,71700,71700,71700,0
20231106,183100,22722226600,71700,71700,71700,71700,0
20231106,183000,22722226600,71700,71700,71700,71700,0
20231106,182900,22722226600,71700,71700,71700,71700,0
20231106,182800,22722226600,71700,71700,71700,71700,0
20231106,182700,22722226600,71700,71700,71700,71700,0
20231106,182600,22722226600,71700,71700,71700,71700,0
20231106,182500,22722226600,71700,71700,71700,71700,0
20231106,182400,22722226600,71700,71700,71700,71700,0
20231106,182300,22722226600,71700,71700,71700,71700,0
20231106,182200,22722226600,71700,71700,71700,71700,0
20231106,182100,22722226600,71700,71700,71700,71700,0
20231106,182000,22722226600,71700,71700,71700,71700,0
20231106,181900,22722226600,71700,71700,71700,71700,0
20231106,181800,22722226600,71700,71700,71700,71700,0
20231106,181700,22722226600,71700,71700,71700,71700,0
20231106,181600,22722226600,71700,71700,71700,71700,0
20231106,181500,22722226600,71700,71700,71700,71700,0
20231106,181400,22722226600,71700,71700,71700,71700,12037
20231106,181300,22722226600,71700,71700,71700,71700,0
20231106,181200,22722226600,71700,71700,71700,71700,0
20231106,181100,22722226600,71700,71700,71700,71700,0
20231106,181000,22722226600,71700,71700,71700,71700,0
20231106,180900,22722226600,71700,71700,71700,71700,0
20231106,180800,22722226600,71700,71700,71700,71700,0
20231106,180700,22722226600,71700,71700,71700,71700,0
20231106,180600,22722226600,71700,71700,71700,71700,0
20231106,180500,22722226600,71700,71700,71700,71700,0
20231106,180400,22722226600,71700,71700,71700,71700,0
20231106,180300,22722226600,71700,71700,71700,71700,0
20231106,180200,22722226600,71700,71700,71700,71700,0
20231106,180100,22722226600,71700,71700,71700,71700,0
20231106,180000,22722226600,71700,71700,71700,71700,0
20231106,175900,22722226600,71700,71700,71700,71700,0
20231106,175800,22722226600,71700,71700,71700,71700,0
20231106,175700,22722226600,71700,71700,71700,71700,0
20231106,175600,22722226600,71700,71700,71700,71700,0
20231106,175500,22722226600,71700,71700,71700,71700,0
20231106,175400,22722226600,71700,71700,71700,71700,0
20231106,175300,22722226600,71700,71700,71700,71700,0
20231106,175200,22722226600,71700,71700,71700,71700,0
20231106,175100,22722226600,71700,71700,71700,71700,0
20231106,175000,22722226600,71700,71700,71700,71700,0
20231106,174900,22722226600,71700,71700,71700,71700,0
20231106,174800,22722226600,71700,71700,71700,71700,0
20231106,174700,22722226600,71700,71700,71700,71700,0
20231106,174600,22722226600,71700,71700,71700,71700,0
20231106,174500,22722226600,71700,71700,71700,71700,0
20231106,174400,22722226600,71700,71700,71700,71700,12037
20231106,174300,22722226600,71700,71700,71700,71700,0
20231106,174200,22722226600,71700,71700,71700,71700,0
20231106,174100,22722226600,71700,71700,71700,71700,0
20231106,174000,22722226600,71700,71700,71700,71700,0
20231106,173900,22722226600,71700,71700,71700,71700,0
20231106,173800,22722226600,71700,71700,71700,71700,0
20231106,173700,22722226600,71700,71700,71700,71700,0
20231106,173600,22722226600,71700,71700,71700,71700,0
20231106,173500,22722226600,71700,71700,71700,71700,0
20231106,173400,22722226600,71700,71700,71700,71700,0
20231106,173300,22722226600,71700,71700,71700,71700,0
20231106,173200,22722226600,71700,71700,71700,71700,0
20231106,173100,22722226600,71700,71700,71700,71700,0
20231106,173000,22722226600,71700,71700,71700,71700,0
20231106,172900,22722226600,71700,71700,71700,71700,0
20231106,172800,22722226600,71700,71700,71700,71700,0
20231106,172700,22722226600,71700,71700,71700,71700,0
20231106,172600,22722226600,71700,71700,71700,71700,0
20231106,172500,22722226600,71700,71700,71700,71700,0
20231106,172400,22722226600,71700,71700,71700,71700,0
20231106,172300,22722226600,71700,71700,71700,71700,0
20231106,172200,22722226600,71700,71700,71700,71700,0
20231106,172100,22722226600,71700,71700,71700,71700,0
20231106,172000,22722226600,71700,71700,71700,71700,0
20231106,171900,22722226600,71700,71700,71700,71700,0
20231106,171800,22722226600,71700,71700,71700,71700,0
20231106,171700,22722226600,71700,71700,71700,71700,0
20231106,171600,22722226600,71700,71700,71700,71700,0
20231106,171500,22722226600,71700,71700,71700,71700,0
20231106,171400,22722226600,71700,71700,71700,71700,12037
20231106,171300,22722226600,71700,71700,71700,71700,0
20231106,171200,22722226600,71700,71700,71700,71700,0
20231106,171100,22722226600,71700,71700,71700,71700,0
20231106,171000,22722226600,71700,71700,71700,71700,0
20231106,170900,22722226600,71700,71700,71700,71700,0
20231106,170800,22722226600,71700,71700,71700,71700,0
20231106,170700,22722226600,71700,71700,71700,71700,0
20231106,170600,22722226600,71700,71700,71700,71700,0
20231106,170500,22722226600,71700,71700,71700,71700,0
20231106,170400,22722226600,71700,71700,71700,71700,0
20231106,170300,22722226600,71700,71700,71700,71700,0
20231106,170200,22722226600,71700,71700,71700,71700,0
20231106,170100,22722226600,71700,71700,71700,71700,0
20231106,170000,22722226600,71700,71700,71700,71700,0
20231106,165900,22722226600,71700,71700,71700,71700,0
20231106,165800,22722226600,71700,71700,71700,71700,0
20231106,165700,22722226600,71700,71700,71700,71700,0
20231106,165600,22722226600,71700,71700,71700,71700,0
20231106,165500,22722226600,71700,71700,71700,71700,0
20231106,165400,22722226600,71700,71700,71700,71700,0
20231106,165300,22722226600,71700,71700,71700,71700,0
20231106,165200,22722226600,71700,71700,71700,71700,0
20231106,165100,22722226600,71700,71700,71700,71700,0
20231106,165000,22722226600,71700,71700,71700,71700,0
20231106,164900,22722226600,71700,71700,71700,71700,0
20231106,164800,22722226600,71700,71700,71700,71700,0
20231106,164700,22722226600,71700,71700,71700,71700,0
20231106,164600,22722226600,71700,71700,71700,71700,0
20231106,164500,22722226600,71700,71700,71700,71700,0
20231106,164400,22722226600,71700,71700,71700,71700,12037
20231106,164300,22722226600,71700,71700,71700,71700,0
20231106,164200,22722226600,71700,71700,71700,71700,0
20231106,164100,22722226600,71700,71700,71700,71700,0
20231106,164000,22722226600,71700,71700,71700,71700,0
20231106,163900,22722226600,71700,71700,71700,71700,0
20231106,163800,22722226600,71700,71700,71700,71700,0
20231106,163700,22722226600,71700,71700,71700,71700,0
20231106,163600,22722226600,71700,71700,71700,71700,0
20231106,163500,22722226600,71700,71700,71700,71700,0
20231106,163400,22722226600,71700,71700,71700,71700,0
20231106,163300,22722226600,71700,71700,71700,71700,0
20231106,163200,22722226600,71700,71700,71700,71700,0
20231106,163100,22722226600,71700,71700,71700,71700,0
20231106,163000,22722226600,71700,71700,71700,71700,0
20231106,162900,22722226600,71700,71700,71700,71700,0
20231106,162800,22722226600,71700,71700,71700,71700,0
20231106,162700,22722226600,71700,71700,71700,71700,0
20231106,162600,22722226600,71700,71700,71700,71700,0
20231106,162500,22722226600,71700,71700,71700,71700,0
20231106,162400,22722226600,71700,71700,71700,71700,0
20231106,162300,22722226600,71700,71700,71700,71700,0
20231106,162200,22722226600,71700,71700,71700,71700,0
20231106,162100,22722226600,71700,71700,71700,71700,0
20231106,162000,22722226600,71700,71700,71700,71700,0
20231106,161900,22722226600,71700,71700,71700,71700,0
20231106,161800,22722226600,71700,71700,71700,71700,0
20231106,161700,22722226600,71700,71700,71700,71700,0
20231106,161600,22722226600,71700,71700,71700,71700,0
20231106,161500,22722226600,71700,71700,71700,71700,0
20231106,161400,22722226600,71700,71700,71700,71700,12037
20231106,161300,22722226600,71700,71700,71700,71700,0
20231106,161200,22722226600,71700,71700,71700,71700,0
20231106,161100,22722226600,71700,71700,71700,71700,0
20231106,161000,22722226600,71700,71700,71700,71700,0
20231106,160900,22722226600,71700,71700,71700,71700,0
20231106,160800,22722226600,71700,71700,71700,71700,0
20231106,160700,22722226600,71700,71700,71700,71700,0
20231106,160600,22722226600,71700,71700,71700,71700,0
20231106,160500,22722226600,71700,71700,71700,71700,0
20231106,160400,22722226600,71700,71700,71700,71700,0
20231106,160300,22722226600,71700,71700,71700,71700,0
20231106,160200,22722226600,71700,71700,71700,71700,0
20231106,160100,22722226600,71700,71700,71700,71700,0
20231106,160000,22722226600,71700,71700,71700,71700,0
20231106,155900,22722226600,71700,71700,71700,71700,0
20231106,155800,22722226600,71700,71700,71700,71700,0
20231106,155700,22722226600,71700,71700,71700,71700,0
20231106,155600,22722226600,71700,71700,71700,71700,0
20231106,155500,22722226600,71700,71700,71700,71700,0
20231106,155400,22722226600,71700,71700,71700,71700,0
20231106,155300,22722226600,71700,71700,71700,71700,0
20231106,155200,22722226600,71700,71700,71700,71700,0
20231106,155100,22722226600,71700,71700,71700,71700,0
20231106,155000,22722226600,71700,71700,71700,71700,0
20231106,154900,22722226600,71700,71700,71700,71700,0
20231106,154800,22722226600,71700,71700,71700,71700,0
20231106,154700,22722226600,71700,71700,71700,71700,0
20231106,154600,22722226600,71700,71700,71700,71700,0
20231106,154500,22722226600,71700,71700,71700,71700,0
20231106,154400,22722226600,71700,71700,71700,71700,12037
20231106,154300,22722226600,71700,71700,71700,71700,0
20231106,154200,22722226600,71700,71700,71700,71700,0
20231106,154100,22722226600,71700,71700,71700,71700,0
20231106,154000,22722226600,71700,71700,71700,71700,0
20231106,153900,22722226600,71700,71700,71700,71700,0
20231106,153800,22722226600,71700,71700,71700,71700,0
20231106,153700,22722226600,71700,71700,71700,71700,0
20231106,153600,22722226600,71700,71700,71700,71700,0
20231106,153500,22722226600,71700,71700,71700,71700,0
20231106,153400,22722226600,71700,71700,71700,71700,0
20231106,153300,22722226600,71700,71700,71700,71700,0
20231106,153200,22722226600,71700,71700,71700,71700,0
20231106,153100,22722226600,71700,71700,71700,71700,0
20231106,153000,22722226600,71700,71700,71700,71700,12037
20231106,152900,21859173700,71400,71400,71400,71400,0
20231106,152800,21859173700,71400,71400,71400,71400,0
20231106,152700,21859173700,71400,71400,71400,71400,0
20231106,152600,21859173700,71400,71400,71400,71400,0
20231106,152500,21859173700,71400,71400,71400,71400,0
20231106,152400,21859173700,71400,71400,71400,71400,0
20231106,152300,21859173700,71400,71400,71400,71400,0
20231106,152200,21859173700,71400,71400,71400,71400,0
20231106,152100,21859173700,71400,71400,71400,71400,0
20231106,152000,21859173700,71400,71400,71400,71400,0
20231106,151900,21859173700,71400,71400,71400,71300,1042
20231106,151800,21784795400,71300,71300,71400,71300,1205
20231106,151700,21698819300,71300,71300,71400,71300,593
20231106,151600,21656496800,71400,71400,71400,71300,872
20231106,151500,21594245700,71400,71400,71400,71300,1640
20231106,151400,21477152800,71300,71400,71400,71300,761
20231106,151300,21422832100,71400,71300,71400,71300,1320
20231106,151200,21328613000,71300,71200,71400,71200,934
20231106,151100,21262020500,71300,71300,71400,71200,1915
20231106,151000,21125486600,71300,71300,71300,71200,1624
20231106,150900,21009735300,71300,71300,71300,71100,519
20231106,150800,20972778100,71300,71200,71300,71200,2095
20231106,150700,20823438000,71300,71100,71300,71100,1742
20231106,150600,20699410400,71200,71000,71200,71000,888
20231106,150500,20636270200,71100,71100,71100,71000,349
20231106,150400,20611457100,71100,71100,71100,71000,505
20231106,150300,20575562900,71000,71000,71100,71000,262
20231106,150200,20556945200,71100,71100,71100,71000,131
20231106,150100,20547640000,71100,71100,71100,71000,321
20231106,150000,20524825400,71100,71100,71100,71000,521
20231106,145900,20487790900,71000,71000,71100,71000,478
20231106,145800,20453833900,71000,71100,71200,71000,307
20231106,145700,20432016500,71100,71100,71100,71000,2876
20231106,145600,20227704500,71100,71200,71200,71000,1044
20231106,145500,20153492800,71200,71100,71200,71100,1059
20231106,145400,20078109800,71100,71000,71100,71000,1424
20231106,145300,19976869800,71000,71100,71100,71000,969
20231106,145200,19907974100,71100,71100,71100,71000,405
20231106,145100,19879190600,71100,71000,71100,71000,724
20231106,145000,19827745900,71100,71000,71100,71000,264
20231106,144900,19808985900,71000,71000,71100,71000,305
20231106,144800,19787324200,71000,71000,71100,71000,595
20231106,144700,19745052800,71000,71100,71100,71000,126
20231106,144600,19736098200,71100,71100,71100,71000,261
20231106,144500,19717554100,71100,71000,71100,71000,224
20231106,144400,19701646400,71100,71000,71100,71000,967
20231106,144300,19632974000,71000,70900,71000,70900,265
20231106,144200,19614176300,71000,71100,71200,71000,749
20231106,144100,19560954700,71200,71000,71200,70800,4693
20231106,144000,19227590200,71000,70900,71000,70900,494
20231106,143900,19192537700,70800,70900,70900,70800,702
20231106,143800,19142802500,70900,70900,70900,70800,384
20231106,143700,19115577900,70900,70900,71000,70800,221
20231106,143600,19099908500,70800,70900,71000,70800,409
20231106,143500,19070930400,70900,70900,71000,70900,638
20231106,143400,19025672900,71000,71000,71000,70900,895
20231106,143300,18962166000,71000,70900,71000,70900,177
20231106,143200,18949607900,71000,70900,71000,70900,252
20231106,143100,18931722600,70900,71000,71000,70900,278
20231106,143000,18912001800,70900,70900,71000,70800,984
20231106,142900,18842203800,70900,70900,71000,70900,199
20231106,142800,18828093200,70900,70900,71000,70900,337
20231106,142700,18804190600,71000,71000,71000,70900,210
20231106,142600,18789288100,71000,70900,71000,70900,54
20231106,142500,18785459300,71000,70900,71000,70900,978
20231106,142400,18716082700,70900,70900,71000,70900,159
20231106,142300,18704805400,70900,71000,71000,70900,309
20231106,142200,18682877200,71000,70800,71000,70800,835
20231106,142100,18623658800,70800,70900,70900,70800,435
20231106,142000,18592830500,70900,70900,70900,70800,97
20231106,141900,18585955200,70800,70900,70900,70800,410
20231106,141800,18556918800,70900,70900,70900,70800,658
20231106,141700,18510285100,70800,70800,70900,70800,189
20231106,141600,18496887800,70800,70900,70900,70800,485
20231106,141500,18462521900,70900,70900,70900,70800,93
20231106,141400,18455935700,70800,70800,70900,70700,411
20231106,141300,18426831500,70700,70700,70800,70700,179
20231106,141200,18414169200,70800,70800,70800,70700,251
20231106,141100,18396405000,70900,70800,70900,70700,923
20231106,141000,18331079100,70700,70700,70800,70700,172
20231106,140900,18318914300,70800,70800,70800,70700,87
20231106,140800,18312762300,70800,70700,70800,70700,137
20231106,140700,18303071500,70700,70800,70900,70700,753
20231106,140600,18249766100,70800,70900,71000,70800,562
20231106,140500,18209936100,70900,70900,70900,70900,66
20231106,140400,18205256700,70800,70800,70900,70800,408
20231106,140300,18176341300,70800,70800,70900,70700,303
20231106,140200,18154886000,70500,70700,70800,70500,666
20231106,140100,18107838400,70800,70600,70800,70600,970
20231106,140000,18039286900,70700,70600,70700,70600,190
20231106,135900,18025864600,70700,70600,70700,70600,200
20231106,135800,18011740000,70700,70600,70700,70600,371
20231106,135700,17985543400,70700,70700,70700,70600,248
20231106,135600,17968018300,70700,70600,70700,70600,331
20231106,135500,17944626700,70700,70700,70800,70600,1738
20231106,135400,17821779400,70900,70800,70900,70700,276
20231106,135300,17802236000,70800,70800,70900,70700,415
20231106,135200,17772850900,70800,70800,70900,70800,577
20231106,135100,17731957100,70800,70900,71000,70800,574
20231106,135000,17691281700,71000,70900,71000,70800,1279
20231106,134900,17600573000,70900,70800,70900,70800,92
20231106,134800,17594057500,70800,70800,70900,70800,299
20231106,134700,17572887800,70800,70900,70900,70800,514
20231106,134600,17536489100,70900,70800,70900,70800,2264
20231106,134500,17376010100,70800,70800,70900,70700,1360
20231106,134400,17279708100,70800,70700,70900,70600,3007
20231106,134300,17066943500,70700,70500,70700,70400,2479
20231106,134200,16891877900,70500,70500,70500,70400,254
20231106,134100,16873980200,70500,70600,70600,70400,475
20231106,134000,16840490500,70600,70400,70600,70400,554
20231106,133900,16801418300,70500,70400,70500,70400,451
20231106,133800,16769637900,70400,70500,70500,70400,232
20231106,133700,16753300200,70500,70500,70500,70500,14
20231106,133600,16752313200,70500,70400,70500,70400,219
20231106,133500,16736888000,70400,70500,70500,70400,273
20231106,133400,16717657900,70400,70300,70500,70300,341
20231106,133300,16693646200,70300,70400,70400,70300,294
20231106,133200,16672977800,70400,70300,70400,70200,381
20231106,133100,16646180300,70200,70200,70300,70200,360
20231106,133000,16620884300,70200,70300,70300,70200,163
20231106,132900,16609432400,70300,70400,70400,70300,86
20231106,132800,16603386500,70400,70400,70500,70400,295
20231106,132700,16582611300,70500,70500,70500,70400,122
20231106,132600,16574018300,70500,70500,70500,70400,234
20231106,132500,16557537400,70500,70500,70500,70400,153
20231106,132400,16546752900,70500,70400,70500,70400,145
20231106,132300,16536537400,70300,70500,70600,70300,299
20231106,132200,16515468800,70600,70500,70600,70500,259
20231106,132100,16497201600,70600,70500,70600,70500,146
20231106,132000,16486901600,70500,70200,70600,70200,1197
20231106,131900,16402528300,70400,70200,70400,70000,1186
20231106,131800,16319412000,70200,70200,70300,70100,200
20231106,131700,16305378800,70300,70000,70400,70000,1102
20231106,131600,16227903400,70000,70200,70300,70000,608
20231106,131500,16185270300,70300,70200,70300,70200,305
20231106,131400,16163849700,70200,70200,70300,70200,404
20231106,131300,16135483900,70300,70200,70300,70200,89
20231106,131200,16129228200,70300,70200,70300,70200,219
20231106,131100,16113847100,70200,70300,70300,70200,160
20231106,131000,16102614600,70200,70200,70300,70200,77
20231106,130900,16097207900,70200,70200,70300,70200,292
20231106,130800,16076702800,70200,70200,70300,70200,345
20231106,130700,16052483300,70300,70200,70300,70200,386
20231106,130600,16025369800,70200,70400,70400,70200,173
20231106,130500,16013213500,70400,70200,70400,70100,539
20231106,130400,15975373700,70300,70300,70300,70000,403
20231106,130300,15947043700,70300,70100,70300,70100,380
20231106,130200,15920339700,70300,70200,70300,69900,2245
20231106,130100,15762961400,70300,70400,70400,70300,613
20231106,130000,15719865400,70400,70300,70400,70300,457
20231106,125900,15687737100,70400,70400,70400,70300,937
20231106,125800,15621779800,70500,70500,70500,70500,30
20231106,125700,15619664800,70500,70500,70600,70500,812
20231106,125600,15562418500,70600,70500,70600,70500,26
20231106,125500,15560585400,70600,70600,70600,70600,70
20231106,125400,15555643400,70600,70500,70600,70500,306
20231106,125300,15534042400,70500,70500,70500,70400,755
20231106,125200,15480821900,70400,70400,70500,70400,46
20231106,125100,15477581600,70400,70400,70500,70400,140
20231106,125000,15467715600,70500,70400,70500,70400,42
20231106,124900,15464756100,70400,70600,70600,70400,25
20231106,124800,15462993900,70600,70500,70600,70400,573
20231106,124700,15422557400,70500,70400,70500,70400,252
20231106,124600,15404793500,70400,70400,70400,70400,223
20231106,124500,15389094300,70400,70400,70500,70300,669
20231106,124400,15342014400,70400,70600,70600,70400,1075
20231106,124300,15266204700,70600,70600,70700,70600,182
20231106,124200,15253353900,70700,70700,70700,70600,679
20231106,124100,15205349000,70700,70700,70800,70700,1192
20231106,124000,15121074400,70800,70800,70800,70700,273
20231106,123900,15101746100,70800,70600,70800,70600,1487
20231106,123800,14996580800,70600,70600,70700,70600,32
20231106,123700,14994319500,70700,70400,70700,70300,2003
20231106,123600,14853048700,70500,70500,70500,70500,780
20231106,123500,14798058700,70500,70600,70600,70500,488
20231106,123400,14763653600,70600,70600,70600,70500,530
20231106,123300,14726265800,70600,70600,70600,70600,819
20231106,123200,14668444400,70600,70600,70600,70500,385
20231106,123100,14641263800,70600,70700,70800,70600,989
20231106,123000,14571380600,70800,70700,70800,70700,904
20231106,122900,14507422900,70700,70700,70800,70700,1680
20231106,122800,14388629800,70800,70800,70900,70700,1079
20231106,122700,14312248200,70800,70800,70900,70700,2225
20231106,122600,14154722600,70700,70700,70800,70700,1529
20231106,122500,14046587000,70700,70600,70700,70600,2028
20231106,122400,13903247900,70600,70500,70600,70500,2094
20231106,122300,13755435000,70600,70500,70700,70500,1658
20231106,122200,13638434600,70500,70300,70500,70300,1070
20231106,122100,13563068300,70300,70400,70500,70200,1270
20231106,122000,13473736200,70400,70300,70500,70300,1751
20231106,121900,13350475700,70300,70100,70300,70100,1913
20231106,121800,13216151900,70100,69900,70200,69900,4018
20231106,121700,12934745700,69900,69900,70000,69900,287
20231106,121600,12914661900,70000,69900,70000,69900,1066
20231106,121500,12840061500,70000,69800,70000,69800,2595
20231106,121400,12658604600,69800,69800,69900,69800,683
20231106,121300,12610883300,69900,69700,69900,69600,1456
20231106,121200,12509297400,69700,69800,69800,69700,491
20231106,121100,12475059200,69800,69800,69900,69800,1747
20231106,121000,12353098400,69800,69900,69900,69800,268
20231106,120900,12334384100,69900,69900,69900,69800,227
20231106,120800,12318517300,69900,69900,69900,69800,493
20231106,120700,12284060300,69900,69800,69900,69800,853
20231106,120600,12224458900,69800,69800,69900,69700,2221
20231106,120500,12069434300,69700,69600,69700,69500,3219
20231106,120400,11845203500,69500,69500,69600,69400,3253
20231106,120300,11619074400,69400,69400,69500,69400,341
20231106,120200,11595408800,69400,69400,69500,69400,436
20231106,120100,11565149900,69400,69400,69500,69400,92
20231106,120000,11558757100,69400,69400,69500,69400,622
20231106,115900,11515590200,69400,69300,69400,69300,790
20231106,115800,11460775400,69300,69300,69400,69300,86
20231106,115700,11454813800,69300,69300,69400,69300,52
20231106,115600,11451208400,69300,69300,69400,69300,12
20231106,115500,11450376000,69300,69300,69300,69300,80
20231106,115400,11444832000,69300,69300,69300,69300,23
20231106,115300,11443238100,69300,69300,69300,69200,574
20231106,115200,11403461300,69300,69200,69300,69200,101
20231106,115100,11396467100,69200,69300,69300,69200,29
20231106,115000,11394459500,69300,69300,69300,69300,194
20231106,114900,11381015300,69300,69200,69300,69200,87
20231106,114800,11374986600,69200,69100,69200,69100,932
20231106,114700,11310523700,69100,69100,69100,69100,47
20231106,114600,11307276000,69100,69100,69200,69100,356
20231106,114500,11282655200,69100,68900,69100,68800,1818
20231106,114400,11157381900,68900,69000,69000,68900,695
20231106,114300,11109427900,69000,68900,69000,68900,27
20231106,114200,11107567100,69000,68900,69000,68900,110
20231106,114100,11099984700,68900,68900,69000,68900,115
20231106,114000,11092060700,69000,68900,69000,68900,28
20231106,113900,11090129200,69000,69000,69000,68900,399
20231106,113800,11062628300,69000,69000,69000,68900,52
20231106,113700,11059042500,69000,69100,69100,69000,386
20231106,113600,11032394300,69100,69000,69100,69000,96
20231106,113500,11025764300,69000,69000,69000,69000,670
20231106,113400,10979534300,69100,69100,69100,69100,471
20231106,113300,10946988200,69100,69000,69100,69000,1191
20231106,113200,10864773700,69000,69000,69000,68900,650
20231106,113100,10819928800,68900,68900,69000,68900,379
20231106,113000,10793799200,68900,69100,69100,68900,621
20231106,112900,10750944600,69100,69100,69100,69000,53
20231106,112800,10747287300,69000,69100,69100,69000,52
20231106,112700,10743697300,69000,69200,69200,69000,835
20231106,112600,10686027700,69200,69100,69200,69100,148
20231106,112500,10675788600,69200,69100,69200,69100,106
20231106,112400,10668463400,69100,69200,69200,69100,62
20231106,112300,10664178500,69200,69200,69200,69200,530
20231106,112200,10627502500,69300,69200,69300,69200,344
20231106,112100,10603673300,69200,69300,69300,69200,174
20231106,112000,10591622300,69300,69300,69300,69300,11
20231106,111900,10590860000,69300,69300,69300,69200,787
20231106,111800,10536326100,69300,69200,69300,69200,114
20231106,111700,10528432300,69200,69100,69300,69100,660
20231106,111600,10482739500,69100,69100,69200,68800,1919
20231106,111500,10350492900,69000,69000,69100,68900,626
20231106,111400,10307286300,69100,69000,69100,69000,352
20231106,111300,10282966700,69000,69100,69100,69000,202
20231106,111200,10269027700,69100,69000,69100,68900,703
20231106,111100,10220526300,68900,68800,68900,68800,233
20231106,111000,10204473100,68800,68800,68800,68800,35
20231106,110900,10202065100,68800,68800,68900,68800,197
20231106,110800,10188509400,68800,68800,69000,68800,863
20231106,110700,10129132500,68800,68800,69000,68700,851
20231106,110600,10070576200,68800,68800,68800,68700,2434
20231106,110500,9903146700,68800,68900,69000,68800,1551
20231106,110400,9796287600,68900,69000,69000,68900,371
20231106,110300,9770697900,68900,68900,69000,68900,448
20231106,110200,9739821500,68900,68900,69000,68900,223
20231106,110100,9724445500,69000,68900,69000,68900,252
20231106,110000,9707059700,68900,68900,69000,68900,303
20231106,105900,9686167000,68900,69000,69000,68900,264
20231106,105800,9667960500,68900,69100,69100,68900,369
20231106,105700,9642521200,69100,68900,69200,68900,484
20231106,105600,9609109800,69000,68900,69200,68900,1913
20231106,105500,9477101900,68900,69000,69000,68900,954
20231106,105400,9411336300,69000,69000,69100,69000,50
20231106,105300,9407886200,69000,68900,69100,68900,227
20231106,105200,9392226800,68900,69100,69100,68900,466
20231106,105100,9360114400,69000,69000,69000,68900,591
20231106,105000,9319353100,69000,69100,69100,68900,531
20231106,104900,9282747500,69100,69100,69200,68900,855
20231106,104800,9223737600,69100,69100,69100,69100,465
20231106,104700,9191606100,69200,69100,69200,69100,542
20231106,104600,9154100300,69200,69200,69200,69100,208
20231106,104500,9139706800,69200,69300,69300,69200,531
20231106,104400,9102934300,69300,69200,69400,69200,195
20231106,104300,9089420800,69200,69300,69300,69200,138
20231106,104200,9079858000,69400,69400,69400,69200,619
20231106,104100,9036961000,69400,69300,69400,69300,8
20231106,104000,9036406500,69300,69300,69300,69300,67
20231106,103900,9031763400,69400,69500,69500,69400,322
20231106,103800,9009406600,69500,69400,69500,69400,1024
20231106,103700,8938285100,69300,69300,69400,69300,155
20231106,103600,8927542300,69300,69400,69400,69300,93
20231106,103500,8921092800,69400,69400,69500,69400,812
20231106,103400,8864739900,69400,69400,69400,69400,63
20231106,103300,8860367700,69400,69400,69400,69400,434
20231106,103200,8830248100,69400,69300,69400,69300,227
20231106,103100,8814516700,69300,69300,69300,69200,361
20231106,103000,8789510200,69300,69300,69300,69200,186
20231106,102900,8776627800,69300,69200,69300,69100,714
20231106,102800,8727167100,69200,69200,69300,69200,528
20231106,102700,8690629000,69200,69200,69300,69200,145
20231106,102600,8680589500,69300,69100,69300,69000,603
20231106,102500,8638867300,69000,69000,69100,69000,551
20231106,102400,8600836300,69000,68800,69000,68800,110
20231106,102300,8593256800,68800,68800,69000,68800,318
20231106,102200,8571357000,68800,69000,69000,68800,249
20231106,102100,8554218800,68900,68900,68900,68800,229
20231106,102000,8538440800,68800,68700,68900,68700,635
20231106,101900,8494742100,68800,68800,68800,68600,1518
20231106,101800,8390410500,68700,69000,69100,68700,1065
20231106,101700,8317034300,69000,69100,69200,69000,542
20231106,101600,8279603600,69200,69200,69200,69100,191
20231106,101500,8266404200,69200,69200,69300,69200,772
20231106,101400,8212981700,69200,69300,69300,69200,317
20231106,101300,8191028300,69200,69300,69300,69200,124
20231106,101200,8182445200,69200,69200,69200,69100,115
20231106,101100,8174488000,69200,69200,69200,69200,339
20231106,101000,8151029200,69200,69200,69300,69100,2638
20231106,100900,7968472400,69200,69200,69200,69200,111
20231106,100800,7960791200,69200,69200,69200,69100,451
20231106,100700,7929612100,69200,69200,69300,69000,948
20231106,100600,7864085900,69100,69200,69200,69100,491
20231106,100500,7830129600,69200,69200,69300,69100,1159
20231106,100400,7749938900,69300,69300,69300,69200,305
20231106,100300,7728825900,69300,69500,69700,69100,1105
20231106,100200,7652104000,69600,68900,69600,68700,3818
20231106,100100,7387152100,68900,68900,69000,68900,136
20231106,100000,7377775500,69000,69200,69400,69000,1592
20231106,095900,7267877200,69200,69600,69600,69200,3229
20231106,095800,7043630800,69600,69400,69600,69400,3028
20231106,095700,6833109900,69400,69500,69500,69400,712
20231106,095600,6783658300,69400,69400,69500,69300,885
20231106,095500,6722224100,69400,69300,69500,69300,2589
20231106,095400,6542595500,69200,69200,69300,69100,1993
20231106,095300,6404674400,69200,69100,69200,69100,152
20231106,095200,6394157800,69200,69100,69200,69100,552
20231106,095100,6355973300,69100,69100,69100,69000,316
20231106,095000,6334153500,69100,69100,69200,69100,185
20231106,094900,6321369900,69100,69100,69300,69100,193
20231106,094800,6308019700,69100,69200,69300,69100,3132
20231106,094700,6091248900,69200,68600,69200,68400,4517
20231106,094600,5779932200,68500,68600,68700,68500,684
20231106,094500,5733054600,68700,68700,68800,68400,1631
20231106,094400,5621157000,68800,68300,68800,68300,829
20231106,094300,5564190200,68400,68500,68500,68400,619
20231106,094200,5521844800,68400,68500,68700,68400,1680
20231106,094100,5406600600,68500,68400,68500,68400,656
20231106,094000,5361670400,68400,68200,68500,68200,1114
20231106,093900,5285568700,68200,68100,68200,68100,100
20231106,093800,5278753900,68100,68100,68100,68100,756
20231106,093700,5227270300,68100,68200,68200,68100,816
20231106,093600,5171632600,68200,68200,68300,68100,829
20231106,093500,5115134100,68300,68200,68300,68200,1562
20231106,093400,5008590400,68300,68300,68300,68200,65
20231106,093300,5004154200,68200,68400,68400,68200,616
20231106,093200,4962092300,68400,68400,68500,68400,544
20231106,093100,4924878500,68500,68300,68500,68300,544
20231106,093000,4887649000,68300,68400,68400,68300,1174
20231106,092900,4807464700,68300,68500,68500,68300,418
20231106,092800,4778899900,68400,68300,68400,68300,345
20231106,092700,4755311400,68300,68200,68400,68200,1299
20231106,092600,4666587900,68200,68200,68300,68100,1188
20231106,092500,4585560700,68200,68300,68400,68200,1144
20231106,092400,4507445200,68300,68300,68400,68300,725
20231106,092300,4457926700,68300,68300,68400,68300,609
20231106,092200,4416316700,68400,68400,68500,68300,1477
20231106,092100,4315302500,68500,68400,68500,68400,636
20231106,092000,4271738600,68400,68500,68600,68400,2021
20231106,091900,4133426900,68400,68400,68600,68400,572
20231106,091800,4094262500,68400,68500,68500,68300,585
20231106,091700,4054245400,68500,68400,68700,68400,1948
20231106,091600,3920792700,68400,68500,68500,68300,1305
20231106,091500,3831506500,68400,68500,68600,68400,1549
20231106,091400,3725405400,68500,68700,68800,68400,953
20231106,091300,3660014300,68700,69000,69000,68500,2041
20231106,091200,3519680200,69000,68700,69100,68700,3555
20231106,091100,3274467400,68700,68600,68800,68600,1127
20231106,091000,3197046100,68600,68400,68800,68400,1356
20231106,090900,3103920900,68400,68700,68700,68300,2572
20231106,090800,2927530000,68600,68600,68900,68600,4612
20231106,090700,2610226500,68500,68800,68800,68500,1708
20231106,090600,2493099900,68900,68600,68900,68400,2509
20231106,090500,2321046700,68500,68800,68800,68400,1907
20231106,090400,2190234300,68600,68500,68900,68300,4680
20231106,090300,1868638100,68500,68900,69000,68500,4110
20231106,090200,1586190600,69000,69200,69400,69000,4683
20231106,090100,1261960900,69100,68800,69500,68800,8417
20231106,090000,679878000,68800,69200,69200,68600,9843