KissMeData/251270/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,204700,6949707700,47000,47000,47000,47000,14388
20231110,204600,6949707700,47000,47000,47000,47000,0
20231110,204500,6949707700,47000,47000,47000,47000,0
20231110,204400,6949707700,47000,47000,47000,47000,0
20231110,204300,6949707700,47000,47000,47000,47000,0
20231110,204200,6949707700,47000,47000,47000,47000,0
20231110,204100,6949707700,47000,47000,47000,47000,0
20231110,204000,6949707700,47000,47000,47000,47000,0
20231110,203900,6949707700,47000,47000,47000,47000,0
20231110,203800,6949707700,47000,47000,47000,47000,0
20231110,203700,6949707700,47000,47000,47000,47000,0
20231110,203600,6949707700,47000,47000,47000,47000,0
20231110,203500,6949707700,47000,47000,47000,47000,0
20231110,203400,6949707700,47000,47000,47000,47000,0
20231110,203300,6949707700,47000,47000,47000,47000,0
20231110,203200,6949707700,47000,47000,47000,47000,0
20231110,203100,6949707700,47000,47000,47000,47000,0
20231110,203000,6949707700,47000,47000,47000,47000,0
20231110,202900,6949707700,47000,47000,47000,47000,0
20231110,202800,6949707700,47000,47000,47000,47000,0
20231110,202700,6949707700,47000,47000,47000,47000,0
20231110,202600,6949707700,47000,47000,47000,47000,0
20231110,202500,6949707700,47000,47000,47000,47000,0
20231110,202400,6949707700,47000,47000,47000,47000,0
20231110,202300,6949707700,47000,47000,47000,47000,0
20231110,202200,6949707700,47000,47000,47000,47000,0
20231110,202100,6949707700,47000,47000,47000,47000,0
20231110,202000,6949707700,47000,47000,47000,47000,0
20231110,201900,6949707700,47000,47000,47000,47000,0
20231110,201800,6949707700,47000,47000,47000,47000,0
20231110,201700,6949707700,47000,47000,47000,47000,14388
20231110,201600,6949707700,47000,47000,47000,47000,0
20231110,201500,6949707700,47000,47000,47000,47000,0
20231110,201400,6949707700,47000,47000,47000,47000,0
20231110,201300,6949707700,47000,47000,47000,47000,0
20231110,201200,6949707700,47000,47000,47000,47000,0
20231110,201100,6949707700,47000,47000,47000,47000,0
20231110,201000,6949707700,47000,47000,47000,47000,0
20231110,200900,6949707700,47000,47000,47000,47000,0
20231110,200800,6949707700,47000,47000,47000,47000,0
20231110,200700,6949707700,47000,47000,47000,47000,0
20231110,200600,6949707700,47000,47000,47000,47000,0
20231110,200500,6949707700,47000,47000,47000,47000,0
20231110,200400,6949707700,47000,47000,47000,47000,0
20231110,200300,6949707700,47000,47000,47000,47000,0
20231110,200200,6949707700,47000,47000,47000,47000,0
20231110,200100,6949707700,47000,47000,47000,47000,0
20231110,200000,6949707700,47000,47000,47000,47000,0
20231110,195900,6949707700,47000,47000,47000,47000,0
20231110,195800,6949707700,47000,47000,47000,47000,0
20231110,195700,6949707700,47000,47000,47000,47000,0
20231110,195600,6949707700,47000,47000,47000,47000,0
20231110,195500,6949707700,47000,47000,47000,47000,0
20231110,195400,6949707700,47000,47000,47000,47000,0
20231110,195300,6949707700,47000,47000,47000,47000,0
20231110,195200,6949707700,47000,47000,47000,47000,0
20231110,195100,6949707700,47000,47000,47000,47000,0
20231110,195000,6949707700,47000,47000,47000,47000,0
20231110,194900,6949707700,47000,47000,47000,47000,0
20231110,194800,6949707700,47000,47000,47000,47000,0
20231110,194700,6949707700,47000,47000,47000,47000,14388
20231110,194600,6949707700,47000,47000,47000,47000,0
20231110,194500,6949707700,47000,47000,47000,47000,0
20231110,194400,6949707700,47000,47000,47000,47000,0
20231110,194300,6949707700,47000,47000,47000,47000,0
20231110,194200,6949707700,47000,47000,47000,47000,0
20231110,194100,6949707700,47000,47000,47000,47000,0
20231110,194000,6949707700,47000,47000,47000,47000,0
20231110,193900,6949707700,47000,47000,47000,47000,0
20231110,193800,6949707700,47000,47000,47000,47000,0
20231110,193700,6949707700,47000,47000,47000,47000,0
20231110,193600,6949707700,47000,47000,47000,47000,0
20231110,193500,6949707700,47000,47000,47000,47000,0
20231110,193400,6949707700,47000,47000,47000,47000,0
20231110,193300,6949707700,47000,47000,47000,47000,0
20231110,193200,6949707700,47000,47000,47000,47000,0
20231110,193100,6949707700,47000,47000,47000,47000,0
20231110,193000,6949707700,47000,47000,47000,47000,0
20231110,192900,6949707700,47000,47000,47000,47000,0
20231110,192800,6949707700,47000,47000,47000,47000,0
20231110,192700,6949707700,47000,47000,47000,47000,0
20231110,192600,6949707700,47000,47000,47000,47000,0
20231110,192500,6949707700,47000,47000,47000,47000,0
20231110,192400,6949707700,47000,47000,47000,47000,0
20231110,192300,6949707700,47000,47000,47000,47000,0
20231110,192200,6949707700,47000,47000,47000,47000,0
20231110,192100,6949707700,47000,47000,47000,47000,0
20231110,192000,6949707700,47000,47000,47000,47000,0
20231110,191900,6949707700,47000,47000,47000,47000,0
20231110,191800,6949707700,47000,47000,47000,47000,0
20231110,191700,6949707700,47000,47000,47000,47000,14388
20231110,191600,6949707700,47000,47000,47000,47000,0
20231110,191500,6949707700,47000,47000,47000,47000,0
20231110,191400,6949707700,47000,47000,47000,47000,0
20231110,191300,6949707700,47000,47000,47000,47000,0
20231110,191200,6949707700,47000,47000,47000,47000,0
20231110,191100,6949707700,47000,47000,47000,47000,0
20231110,191000,6949707700,47000,47000,47000,47000,0
20231110,190900,6949707700,47000,47000,47000,47000,0
20231110,190800,6949707700,47000,47000,47000,47000,0
20231110,190700,6949707700,47000,47000,47000,47000,0
20231110,190600,6949707700,47000,47000,47000,47000,0
20231110,190500,6949707700,47000,47000,47000,47000,0
20231110,190400,6949707700,47000,47000,47000,47000,0
20231110,190300,6949707700,47000,47000,47000,47000,0
20231110,190200,6949707700,47000,47000,47000,47000,0
20231110,190100,6949707700,47000,47000,47000,47000,0
20231110,190000,6949707700,47000,47000,47000,47000,0
20231110,185900,6949707700,47000,47000,47000,47000,0
20231110,185800,6949707700,47000,47000,47000,47000,0
20231110,185700,6949707700,47000,47000,47000,47000,0
20231110,185600,6949707700,47000,47000,47000,47000,0
20231110,185500,6949707700,47000,47000,47000,47000,0
20231110,185400,6949707700,47000,47000,47000,47000,0
20231110,185300,6949707700,47000,47000,47000,47000,0
20231110,185200,6949707700,47000,47000,47000,47000,0
20231110,185100,6949707700,47000,47000,47000,47000,0
20231110,185000,6949707700,47000,47000,47000,47000,0
20231110,184900,6949707700,47000,47000,47000,47000,0
20231110,184800,6949707700,47000,47000,47000,47000,0
20231110,184700,6949707700,47000,47000,47000,47000,14388
20231110,184600,6949707700,47000,47000,47000,47000,0
20231110,184500,6949707700,47000,47000,47000,47000,0
20231110,184400,6949707700,47000,47000,47000,47000,0
20231110,184300,6949707700,47000,47000,47000,47000,0
20231110,184200,6949707700,47000,47000,47000,47000,0
20231110,184100,6949707700,47000,47000,47000,47000,0
20231110,184000,6949707700,47000,47000,47000,47000,0
20231110,183900,6949707700,47000,47000,47000,47000,0
20231110,183800,6949707700,47000,47000,47000,47000,0
20231110,183700,6949707700,47000,47000,47000,47000,0
20231110,183600,6949707700,47000,47000,47000,47000,0
20231110,183500,6949707700,47000,47000,47000,47000,0
20231110,183400,6949707700,47000,47000,47000,47000,0
20231110,183300,6949707700,47000,47000,47000,47000,0
20231110,183200,6949707700,47000,47000,47000,47000,0
20231110,183100,6949707700,47000,47000,47000,47000,0
20231110,183000,6949707700,47000,47000,47000,47000,0
20231110,182900,6949707700,47000,47000,47000,47000,0
20231110,182800,6949707700,47000,47000,47000,47000,0
20231110,182700,6949707700,47000,47000,47000,47000,0
20231110,182600,6949707700,47000,47000,47000,47000,0
20231110,182500,6949707700,47000,47000,47000,47000,0
20231110,182400,6949707700,47000,47000,47000,47000,0
20231110,182300,6949707700,47000,47000,47000,47000,0
20231110,182200,6949707700,47000,47000,47000,47000,0
20231110,182100,6949707700,47000,47000,47000,47000,0
20231110,182000,6949707700,47000,47000,47000,47000,0
20231110,181900,6949707700,47000,47000,47000,47000,0
20231110,181800,6949707700,47000,47000,47000,47000,0
20231110,181700,6949707700,47000,47000,47000,47000,14388
20231110,181600,6949707700,47000,47000,47000,47000,0
20231110,181500,6949707700,47000,47000,47000,47000,0
20231110,181400,6949707700,47000,47000,47000,47000,0
20231110,181300,6949707700,47000,47000,47000,47000,0
20231110,181200,6949707700,47000,47000,47000,47000,0
20231110,181100,6949707700,47000,47000,47000,47000,0
20231110,181000,6949707700,47000,47000,47000,47000,0
20231110,180900,6949707700,47000,47000,47000,47000,0
20231110,180800,6949707700,47000,47000,47000,47000,0
20231110,180700,6949707700,47000,47000,47000,47000,0
20231110,180600,6949707700,47000,47000,47000,47000,0
20231110,180500,6949707700,47000,47000,47000,47000,0
20231110,180400,6949707700,47000,47000,47000,47000,0
20231110,180300,6949707700,47000,47000,47000,47000,0
20231110,180200,6949707700,47000,47000,47000,47000,0
20231110,180100,6949707700,47000,47000,47000,47000,0
20231110,180000,6949707700,47000,47000,47000,47000,0
20231110,175900,6949707700,47000,47000,47000,47000,0
20231110,175800,6949707700,47000,47000,47000,47000,0
20231110,175700,6949707700,47000,47000,47000,47000,0
20231110,175600,6949707700,47000,47000,47000,47000,0
20231110,175500,6949707700,47000,47000,47000,47000,0
20231110,175400,6949707700,47000,47000,47000,47000,0
20231110,175300,6949707700,47000,47000,47000,47000,0
20231110,175200,6949707700,47000,47000,47000,47000,0
20231110,175100,6949707700,47000,47000,47000,47000,0
20231110,175000,6949707700,47000,47000,47000,47000,0
20231110,174900,6949707700,47000,47000,47000,47000,0
20231110,174800,6949707700,47000,47000,47000,47000,0
20231110,174700,6949707700,47000,47000,47000,47000,14388
20231110,174600,6949707700,47000,47000,47000,47000,0
20231110,174500,6949707700,47000,47000,47000,47000,0
20231110,174400,6949707700,47000,47000,47000,47000,0
20231110,174300,6949707700,47000,47000,47000,47000,0
20231110,174200,6949707700,47000,47000,47000,47000,0
20231110,174100,6949707700,47000,47000,47000,47000,0
20231110,174000,6949707700,47000,47000,47000,47000,0
20231110,173900,6949707700,47000,47000,47000,47000,0
20231110,173800,6949707700,47000,47000,47000,47000,0
20231110,173700,6949707700,47000,47000,47000,47000,0
20231110,173600,6949707700,47000,47000,47000,47000,0
20231110,173500,6949707700,47000,47000,47000,47000,0
20231110,173400,6949707700,47000,47000,47000,47000,0
20231110,173300,6949707700,47000,47000,47000,47000,0
20231110,173200,6949707700,47000,47000,47000,47000,0
20231110,173100,6949707700,47000,47000,47000,47000,0
20231110,173000,6949707700,47000,47000,47000,47000,0
20231110,172900,6949707700,47000,47000,47000,47000,0
20231110,172800,6949707700,47000,47000,47000,47000,0
20231110,172700,6949707700,47000,47000,47000,47000,0
20231110,172600,6949707700,47000,47000,47000,47000,0
20231110,172500,6949707700,47000,47000,47000,47000,0
20231110,172400,6949707700,47000,47000,47000,47000,0
20231110,172300,6949707700,47000,47000,47000,47000,0
20231110,172200,6949707700,47000,47000,47000,47000,0
20231110,172100,6949707700,47000,47000,47000,47000,0
20231110,172000,6949707700,47000,47000,47000,47000,0
20231110,171900,6949707700,47000,47000,47000,47000,0
20231110,171800,6949707700,47000,47000,47000,47000,0
20231110,171700,6949707700,47000,47000,47000,47000,14388
20231110,171600,6949707700,47000,47000,47000,47000,0
20231110,171500,6949707700,47000,47000,47000,47000,0
20231110,171400,6949707700,47000,47000,47000,47000,0
20231110,171300,6949707700,47000,47000,47000,47000,0
20231110,171200,6949707700,47000,47000,47000,47000,0
20231110,171100,6949707700,47000,47000,47000,47000,0
20231110,171000,6949707700,47000,47000,47000,47000,0
20231110,170900,6949707700,47000,47000,47000,47000,0
20231110,170800,6949707700,47000,47000,47000,47000,0
20231110,170700,6949707700,47000,47000,47000,47000,0
20231110,170600,6949707700,47000,47000,47000,47000,0
20231110,170500,6949707700,47000,47000,47000,47000,0
20231110,170400,6949707700,47000,47000,47000,47000,0
20231110,170300,6949707700,47000,47000,47000,47000,0
20231110,170200,6949707700,47000,47000,47000,47000,0
20231110,170100,6949707700,47000,47000,47000,47000,0
20231110,170000,6949707700,47000,47000,47000,47000,0
20231110,165900,6949707700,47000,47000,47000,47000,0
20231110,165800,6949707700,47000,47000,47000,47000,0
20231110,165700,6949707700,47000,47000,47000,47000,0
20231110,165600,6949707700,47000,47000,47000,47000,0
20231110,165500,6949707700,47000,47000,47000,47000,0
20231110,165400,6949707700,47000,47000,47000,47000,0
20231110,165300,6949707700,47000,47000,47000,47000,0
20231110,165200,6949707700,47000,47000,47000,47000,0
20231110,165100,6949707700,47000,47000,47000,47000,0
20231110,165000,6949707700,47000,47000,47000,47000,0
20231110,164900,6949707700,47000,47000,47000,47000,0
20231110,164800,6949707700,47000,47000,47000,47000,0
20231110,164700,6949707700,47000,47000,47000,47000,14388
20231110,164600,6949707700,47000,47000,47000,47000,0
20231110,164500,6949707700,47000,47000,47000,47000,0
20231110,164400,6949707700,47000,47000,47000,47000,0
20231110,164300,6949707700,47000,47000,47000,47000,0
20231110,164200,6949707700,47000,47000,47000,47000,0
20231110,164100,6949707700,47000,47000,47000,47000,0
20231110,164000,6949707700,47000,47000,47000,47000,0
20231110,163900,6949707700,47000,47000,47000,47000,0
20231110,163800,6949707700,47000,47000,47000,47000,0
20231110,163700,6949707700,47000,47000,47000,47000,0
20231110,163600,6949707700,47000,47000,47000,47000,0
20231110,163500,6949707700,47000,47000,47000,47000,0
20231110,163400,6949707700,47000,47000,47000,47000,0
20231110,163300,6949707700,47000,47000,47000,47000,0
20231110,163200,6949707700,47000,47000,47000,47000,0
20231110,163100,6949707700,47000,47000,47000,47000,0
20231110,163000,6949707700,47000,47000,47000,47000,0
20231110,162900,6949707700,47000,47000,47000,47000,0
20231110,162800,6949707700,47000,47000,47000,47000,0
20231110,162700,6949707700,47000,47000,47000,47000,0
20231110,162600,6949707700,47000,47000,47000,47000,0
20231110,162500,6949707700,47000,47000,47000,47000,0
20231110,162400,6949707700,47000,47000,47000,47000,0
20231110,162300,6949707700,47000,47000,47000,47000,0
20231110,162200,6949707700,47000,47000,47000,47000,0
20231110,162100,6949707700,47000,47000,47000,47000,0
20231110,162000,6949707700,47000,47000,47000,47000,0
20231110,161900,6949707700,47000,47000,47000,47000,0
20231110,161800,6949707700,47000,47000,47000,47000,0
20231110,161700,6949707700,47000,47000,47000,47000,14388
20231110,161600,6949707700,47000,47000,47000,47000,0
20231110,161500,6949707700,47000,47000,47000,47000,0
20231110,161400,6949707700,47000,47000,47000,47000,0
20231110,161300,6949707700,47000,47000,47000,47000,0
20231110,161200,6949707700,47000,47000,47000,47000,0
20231110,161100,6949707700,47000,47000,47000,47000,0
20231110,161000,6949707700,47000,47000,47000,47000,0
20231110,160900,6949707700,47000,47000,47000,47000,0
20231110,160800,6949707700,47000,47000,47000,47000,0
20231110,160700,6949707700,47000,47000,47000,47000,0
20231110,160600,6949707700,47000,47000,47000,47000,0
20231110,160500,6949707700,47000,47000,47000,47000,0
20231110,160400,6949707700,47000,47000,47000,47000,0
20231110,160300,6949707700,47000,47000,47000,47000,0
20231110,160200,6949707700,47000,47000,47000,47000,0
20231110,160100,6949707700,47000,47000,47000,47000,0
20231110,160000,6949707700,47000,47000,47000,47000,0
20231110,155900,6949707700,47000,47000,47000,47000,0
20231110,155800,6949707700,47000,47000,47000,47000,0
20231110,155700,6949707700,47000,47000,47000,47000,0
20231110,155600,6949707700,47000,47000,47000,47000,0
20231110,155500,6949707700,47000,47000,47000,47000,0
20231110,155400,6949707700,47000,47000,47000,47000,0
20231110,155300,6949707700,47000,47000,47000,47000,0
20231110,155200,6949707700,47000,47000,47000,47000,0
20231110,155100,6949707700,47000,47000,47000,47000,0
20231110,155000,6949707700,47000,47000,47000,47000,0
20231110,154900,6949707700,47000,47000,47000,47000,0
20231110,154800,6949707700,47000,47000,47000,47000,0
20231110,154700,6949707700,47000,47000,47000,47000,14388
20231110,154600,6949707700,47000,47000,47000,47000,0
20231110,154500,6949707700,47000,47000,47000,47000,0
20231110,154400,6949707700,47000,47000,47000,47000,0
20231110,154300,6949707700,47000,47000,47000,47000,0
20231110,154200,6949707700,47000,47000,47000,47000,0
20231110,154100,6949707700,47000,47000,47000,47000,0
20231110,154000,6949707700,47000,47000,47000,47000,0
20231110,153900,6949707700,47000,47000,47000,47000,0
20231110,153800,6949707700,47000,47000,47000,47000,0
20231110,153700,6949707700,47000,47000,47000,47000,0
20231110,153600,6949707700,47000,47000,47000,47000,0
20231110,153500,6949707700,47000,47000,47000,47000,0
20231110,153400,6949707700,47000,47000,47000,47000,0
20231110,153300,6949707700,47000,47000,47000,47000,0
20231110,153200,6949707700,47000,47000,47000,47000,0
20231110,153100,6949707700,47000,47000,47000,47000,0
20231110,153000,6949707700,47000,47000,47000,47000,14388
20231110,152900,6273471700,46800,46800,46800,46800,0
20231110,152800,6273471700,46800,46800,46800,46800,0
20231110,152700,6273471700,46800,46800,46800,46800,0
20231110,152600,6273471700,46800,46800,46800,46800,0
20231110,152500,6273471700,46800,46800,46800,46800,0
20231110,152400,6273471700,46800,46800,46800,46800,0
20231110,152300,6273471700,46800,46800,46800,46800,0
20231110,152200,6273471700,46800,46800,46800,46800,0
20231110,152100,6273471700,46800,46800,46800,46800,0
20231110,152000,6273471700,46800,46800,46800,46800,0
20231110,151900,6273471700,46800,46950,47000,46800,352
20231110,151800,6256969400,46900,47000,47050,46900,224
20231110,151700,6246437950,47000,47100,47150,46950,3754
20231110,151600,6069667250,47100,47100,47150,47100,456
20231110,151500,6048179450,47100,47200,47200,47100,1436
20231110,151400,5980476550,47150,47100,47200,47100,1121
20231110,151300,5927621800,47100,47150,47150,47100,810
20231110,151200,5889430750,47100,47100,47100,47050,540
20231110,151100,5863999250,47100,47050,47100,47050,316
20231110,151000,5849119400,47050,47050,47050,47050,740
20231110,150900,5814302400,47050,47050,47150,47050,2345
20231110,150800,5703875250,47100,47100,47100,47050,249
20231110,150700,5692151350,47050,47100,47100,47050,372
20231110,150600,5674631200,47050,47050,47100,47000,575
20231110,150500,5647572500,47050,47050,47050,47000,518
20231110,150400,5623201100,47050,47050,47050,47000,425
20231110,150300,5603210500,47050,47000,47050,47000,46
20231110,150200,5601046800,47000,47000,47050,47000,1650
20231110,150100,5523456500,47000,47000,47050,47000,335
20231110,150000,5507711450,47000,47000,47050,46900,559
20231110,145900,5481439000,47000,47000,47050,46900,2190
20231110,145800,5378542300,47000,47000,47000,47000,12
20231110,145700,5377978300,47000,47050,47050,47000,35
20231110,145600,5376332100,47000,47000,47050,47000,765
20231110,145500,5340377050,47000,47000,47050,47000,41
20231110,145400,5338448850,47000,47000,47000,46950,1939
20231110,145300,5247321450,47000,47000,47000,47000,128
20231110,145200,5241305450,47050,47100,47100,47000,1296
20231110,145100,5180321800,47100,47050,47100,47000,1292
20231110,145000,5119528500,47050,47050,47050,46950,434
20231110,144900,5099122700,47100,47000,47100,47000,1041
20231110,144800,5050158350,47000,46950,47000,46950,205
20231110,144700,5040526450,46950,47000,47000,46950,77
20231110,144600,5036908950,46950,46950,46950,46950,316
20231110,144500,5022072750,46950,46950,47000,46950,418
20231110,144400,5002447100,46950,46900,47000,46900,987
20231110,144300,4956105400,46900,46850,46900,46850,239
20231110,144200,4944897850,46850,46850,46900,46850,324
20231110,144100,4929705850,46900,46900,46950,46850,1272
20231110,144000,4870059450,46950,46950,46950,46900,286
20231110,143900,4856633300,46950,46950,46950,46950,526
20231110,143800,4831937600,46950,46900,46950,46900,311
20231110,143700,4817336250,46950,47000,47000,46950,469
20231110,143600,4795310200,47050,47000,47050,46950,875
20231110,143500,4754186400,47050,47100,47100,47050,1330
20231110,143400,4691604500,47050,47000,47100,46950,1494
20231110,143300,4621350600,47000,46950,47000,46900,880
20231110,143200,4580023650,46950,46950,47000,46900,881
20231110,143100,4538654700,46950,46950,46950,46900,182
20231110,143000,4530112900,46950,46900,46950,46900,849
20231110,142900,4490280100,46900,46900,46900,46900,17
20231110,142800,4489482800,46900,46950,46950,46900,722
20231110,142700,4455595950,46900,46900,46900,46850,824
20231110,142600,4416951350,46900,46850,46900,46850,42
20231110,142500,4414982250,46900,46850,46900,46850,539
20231110,142400,4389728850,46850,46850,46850,46850,565
20231110,142300,4363258600,46850,46850,46850,46800,925
20231110,142200,4319930100,46850,46750,46850,46750,577
20231110,142100,4292928200,46750,46500,46750,46500,1496
20231110,142000,4223127950,46550,46500,46550,46450,311
20231110,141900,4208663450,46500,46450,46500,46450,28
20231110,141800,4207361650,46450,46500,46500,46450,176
20231110,141700,4199178650,46550,46650,46650,46500,1175
20231110,141600,4144490050,46650,46550,46650,46550,276
20231110,141500,4131635950,46550,46500,46550,46500,92
20231110,141400,4127353900,46550,46550,46550,46550,26
20231110,141300,4126143600,46550,46550,46550,46550,25
20231110,141200,4124979850,46550,46500,46550,46500,471
20231110,141100,4103077050,46550,46600,46650,46500,391
20231110,141000,4084882600,46550,46550,46550,46550,41
20231110,140900,4082974050,46650,46650,46650,46550,1562
20231110,140800,4010172750,46650,46650,46650,46600,150
20231110,140700,4003180250,46650,46650,46650,46550,276
20231110,140600,3990316150,46600,46650,46650,46550,56
20231110,140500,3987705300,46600,46550,46650,46550,220
20231110,140400,3977448550,46600,46600,46600,46550,231
20231110,140300,3966689700,46600,46600,46600,46550,257
20231110,140200,3954714000,46650,46600,46650,46550,180
20231110,140100,3946320300,46650,46650,46650,46550,132
20231110,140000,3940167000,46600,46600,46650,46550,64
20231110,135900,3937184400,46550,46650,46650,46550,178
20231110,135800,3928884700,46600,46600,46600,46600,83
20231110,135700,3925016900,46600,46550,46600,46550,158
20231110,135600,3917657450,46550,46600,46600,46500,102
20231110,135500,3912907600,46600,46500,46600,46500,1319
20231110,135400,3851568700,46500,46500,46500,46450,230
20231110,135300,3840880700,46450,46500,46500,46450,87
20231110,135200,3836837200,46500,46500,46500,46500,246
20231110,135100,3825398200,46500,46450,46500,46450,19
20231110,135000,3824514900,46450,46450,46500,46450,102
20231110,134900,3819773400,46500,46450,46500,46450,16
20231110,134800,3819029450,46500,46500,46500,46450,72
20231110,134700,3815681850,46450,46500,46500,46450,48
20231110,134600,3813451350,46500,46450,46500,46450,113
20231110,134500,3808198100,46500,46500,46500,46500,11
20231110,134400,3807686600,46450,46450,46450,46450,64
20231110,134300,3804713800,46450,46450,46450,46450,66
20231110,134200,3801648100,46450,46450,46450,46450,267
20231110,134100,3789245950,46450,46450,46450,46450,10
20231110,134000,3788781450,46500,46450,46500,46450,38
20231110,133900,3787014500,46450,46550,46550,46450,579
20231110,133800,3760083750,46550,46550,46550,46500,200
20231110,133700,3750779450,46550,46500,46550,46500,684
20231110,133600,3718943050,46500,46550,46550,46500,511
20231110,133500,3695167350,46500,46600,46600,46500,86
20231110,133400,3691161750,46600,46550,46600,46550,400
20231110,133300,3672540250,46550,46450,46550,46450,31
20231110,133200,3671097300,46550,46550,46550,46550,100
20231110,133100,3666442300,46550,46500,46550,46500,79
20231110,133000,3662765350,46450,46500,46550,46450,193
20231110,132900,3653788600,46500,46450,46500,46450,79
20231110,132800,3650117700,46450,46450,46550,46450,127
20231110,132700,3644213550,46550,46550,46550,46450,40
20231110,132600,3642351750,46550,46500,46550,46450,167
20231110,132500,3634588800,46500,46550,46550,46500,533
20231110,132400,3609802300,46500,46550,46550,46500,32
20231110,132300,3608313100,46550,46500,46550,46500,119
20231110,132200,3602773950,46550,46550,46550,46550,654
20231110,132100,3572330250,46550,46550,46550,46550,24
20231110,132000,3571213050,46550,46550,46550,46550,13
20231110,131900,3570607900,46450,46500,46550,46450,390
20231110,131800,3552470700,46500,46500,46500,46500,234
20231110,131700,3541589700,46650,46650,46650,46650,75
20231110,131600,3538090950,46700,46600,46700,46600,141
20231110,131500,3531511950,46600,46600,46600,46400,73
20231110,131400,3528110550,46600,46550,46600,46550,364
20231110,131300,3511149750,46550,46500,46550,46400,343
20231110,131200,3495189200,46500,46500,46500,46400,65
20231110,131100,3492167050,46500,46500,46500,46500,72
20231110,131000,3488819050,46500,46500,46500,46450,84
20231110,130900,3484913200,46500,46450,46500,46400,137
20231110,130800,3478546500,46450,46450,46450,46450,51
20231110,130700,3476177550,46550,46550,46550,46400,55
20231110,130600,3473621800,46550,46450,46550,46450,26
20231110,130500,3472414000,46450,46450,46450,46400,84
20231110,130400,3468514300,46450,46400,46450,46400,64
20231110,130300,3465543500,46400,46400,46400,46400,51
20231110,130200,3463177100,46400,46400,46400,46400,349
20231110,130100,3446983500,46500,46450,46500,46400,103
20231110,130000,3442195500,46450,46450,46500,46450,191
20231110,125900,3433318550,46500,46500,46500,46500,113
20231110,125800,3428064050,46500,46500,46500,46500,178
20231110,125700,3419787050,46500,46400,46500,46400,319
20231110,125600,3404953650,46450,46450,46450,46450,134
20231110,125500,3398729350,46450,46450,46450,46450,86
20231110,125400,3394734650,46450,46350,46450,46350,63
20231110,125300,3391809300,46350,46350,46350,46350,35
20231110,125200,3390187050,46350,46350,46450,46350,144
20231110,125100,3383506850,46350,46350,46450,46300,491
20231110,125000,3360747850,46350,46350,46350,46350,78
20231110,124900,3357132550,46300,46300,46300,46300,117
20231110,124800,3351715450,46300,46350,46400,46300,500
20231110,124700,3328551150,46350,46350,46350,46350,10
20231110,124600,3328087650,46350,46400,46400,46350,82
20231110,124500,3324284250,46300,46400,46400,46300,310
20231110,124400,3309922250,46350,46350,46350,46300,59
20231110,124300,3307188050,46300,46350,46350,46300,47
20231110,124200,3305011100,46350,46350,46350,46350,64
20231110,124100,3302044700,46350,46350,46350,46350,26
20231110,124000,3300839600,46350,46300,46350,46300,109
20231110,123900,3295790150,46300,46300,46300,46300,26
20231110,123800,3294586350,46300,46300,46300,46300,24
20231110,123700,3293475150,46300,46300,46300,46300,38
20231110,123600,3291715750,46300,46250,46300,46250,202
20231110,123500,3282366600,46200,46250,46250,46200,246
20231110,123400,3270989950,46250,46250,46250,46250,89
20231110,123300,3266873700,46250,46250,46250,46250,27
20231110,123200,3265624950,46250,46250,46250,46250,0
20231110,123100,3265624950,46250,46200,46250,46200,70
20231110,123000,3262389750,46250,46200,46250,46200,65
20231110,122900,3259386050,46250,46200,46250,46200,254
20231110,122800,3247650050,46200,46200,46200,46200,20
20231110,122700,3246726050,46250,46250,46300,46200,288
20231110,122600,3233406400,46250,46250,46250,46250,50
20231110,122500,3231093900,46300,46300,46300,46300,51
20231110,122400,3228732600,46300,46300,46350,46300,341
20231110,122300,3212942700,46350,46350,46350,46300,346
20231110,122200,3196906100,46400,46450,46450,46400,419
20231110,122100,3177454800,46450,46400,46450,46400,243
20231110,122000,3166173000,46450,46350,46450,46300,188
20231110,121900,3157452600,46350,46300,46350,46300,104
20231110,121800,3152633200,46300,46300,46300,46300,119
20231110,121700,3147123500,46300,46300,46300,46300,84
20231110,121600,3143234300,46250,46250,46250,46250,12
20231110,121500,3142679300,46300,46250,46300,46250,48
20231110,121400,3140458450,46200,46250,46250,46200,535
20231110,121300,3115721600,46250,46250,46300,46250,137
20231110,121200,3109383400,46300,46250,46300,46250,7
20231110,121100,3109059600,46250,46200,46250,46200,275
20231110,121000,3096353900,46200,46200,46200,46200,1
20231110,120900,3096307700,46200,46200,46200,46200,54
20231110,120800,3093812900,46200,46150,46200,46150,238
20231110,120700,3082828700,46100,46150,46150,46100,590
20231110,120600,3055626950,46100,46100,46100,46100,36
20231110,120500,3053967350,46150,46100,46150,46050,263
20231110,120400,3041846900,46050,46000,46050,46000,89
20231110,120300,3037748500,46000,45800,46000,45800,354
20231110,120200,3021472200,45900,45800,45900,45800,2136
20231110,120100,2923565250,45850,45800,45850,45800,29
20231110,120000,2922235700,45850,45800,45850,45800,291
20231110,115900,2908903350,45800,45800,45800,45800,3
20231110,115800,2908765950,45850,45850,45850,45850,479
20231110,115700,2886803800,45850,45850,45850,45850,160
20231110,115600,2879467800,45850,45850,45900,45850,46
20231110,115500,2877357400,45900,45850,45900,45850,15
20231110,115400,2876668950,45900,45850,45900,45850,126
20231110,115300,2870890250,45850,45850,45850,45850,10
20231110,115200,2870431750,45900,45850,45900,45850,155
20231110,115100,2863323650,45850,45850,45850,45850,136
20231110,115000,2857088050,45850,45900,45900,45850,36
20231110,114900,2855436150,45900,45900,45900,45900,0
20231110,114800,2855436150,45900,45900,45900,45900,144
20231110,114700,2848826550,45900,45900,45900,45900,230
20231110,114600,2838269550,45900,45900,45900,45900,112
20231110,114500,2833128750,45900,46000,46000,45800,14
20231110,114400,2832485250,46000,45850,46000,45850,360
20231110,114300,2815957300,45850,45850,45850,45800,83
20231110,114200,2812152250,45850,45900,45900,45850,101
20231110,114100,2807516450,45900,45800,45900,45800,37
20231110,114000,2805821650,45900,45900,45900,45800,214
20231110,113900,2796016250,45900,45900,45900,45900,3
20231110,113800,2795878550,45900,45900,45900,45800,84
20231110,113700,2792028750,45900,45800,45900,45800,18
20231110,113600,2791204150,45900,45800,45900,45800,531
20231110,113500,2766875850,45750,45800,45800,45750,438
20231110,113400,2746830400,45800,45900,45900,45800,288
20231110,113300,2733625900,45900,45950,45950,45900,278
20231110,113200,2720859750,46000,46000,46000,45950,33
20231110,113100,2719343250,46000,46000,46000,46000,260
20231110,113000,2707383250,46000,46000,46000,46000,385
20231110,112900,2689673250,46000,45900,46000,45900,56
20231110,112800,2687100250,45900,45900,45900,45900,229
20231110,112700,2676589150,45900,45900,45900,45850,48
20231110,112600,2674386500,45900,45850,45900,45850,7
20231110,112500,2674065450,45850,45850,45850,45800,79
20231110,112400,2670443800,45850,45900,45900,45800,572
20231110,112300,2644237150,45950,45900,45950,45900,180
20231110,112200,2635973650,45900,45900,45900,45900,52
20231110,112100,2633586850,45800,46000,46000,45800,804
20231110,112000,2596697100,45950,46000,46000,45950,5
20231110,111900,2596467150,46000,45950,46000,45950,36
20231110,111800,2594811650,46000,46000,46000,45950,231
20231110,111700,2584193650,46000,46100,46100,46000,294
20231110,111600,2570667150,46050,46000,46050,46000,212
20231110,111500,2560907900,46000,46000,46000,46000,130
20231110,111400,2554927900,45950,45950,46000,45950,203
20231110,111300,2545600000,46000,46000,46000,45950,112
20231110,111200,2540452150,45950,45950,45950,45950,202
20231110,111100,2531170250,46000,46000,46000,46000,62
20231110,111000,2528318250,46000,45900,46000,45900,239
20231110,110900,2517345950,45850,45850,45850,45850,68
20231110,110800,2514228150,45850,45750,45850,45750,235
20231110,110700,2503464150,45750,45750,45750,45750,290
20231110,110600,2490196650,45700,45750,45750,45700,121
20231110,110500,2484661200,45750,45750,45800,45750,218
20231110,110400,2474687650,45800,45800,45800,45750,38
20231110,110300,2472947650,45750,45850,45850,45750,1463
20231110,110200,2405973750,45800,45850,45850,45800,454
20231110,110100,2385159250,45850,45850,45850,45850,102
20231110,110000,2380482550,45850,45850,45900,45800,674
20231110,105900,2349583800,45850,45900,46000,45850,216
20231110,105800,2339670500,45950,45900,45950,45900,26
20231110,105700,2338475850,45900,45950,45950,45900,125
20231110,105600,2332735400,45900,45900,45900,45900,80
20231110,105500,2329063400,45900,45850,45900,45850,36
20231110,105400,2327411550,45850,45900,45900,45850,126
20231110,105300,2321628450,45900,46000,46000,45900,1554
20231110,105200,2250224800,46000,46000,46050,46000,133
20231110,105100,2244101850,46050,46000,46050,46000,163
20231110,105000,2236597200,46050,46050,46050,46050,53
20231110,104900,2234156550,46050,46050,46050,46050,0
20231110,104800,2234156550,46050,46100,46100,46000,316
20231110,104700,2219593650,46100,46150,46150,46100,62
20231110,104600,2216734650,46200,46200,46200,46200,25
20231110,104500,2215579650,46200,46100,46200,46100,124
20231110,104400,2209861750,46200,46200,46200,46200,24
20231110,104300,2208752950,46100,46100,46150,46100,73
20231110,104200,2205386300,46100,46300,46300,46100,625
20231110,104100,2176498250,46250,46300,46300,46250,294
20231110,104000,2162899700,46300,46250,46350,46250,63
20231110,103900,2159980600,46250,46300,46400,46250,138
20231110,103800,2153587350,46300,46350,46350,46300,427
20231110,103700,2133806000,46300,46300,46300,46200,213
20231110,103600,2123945350,46200,46200,46350,46150,77
20231110,103500,2120388250,46200,46400,46400,46200,410
20231110,103400,2101405450,46400,46250,46400,46200,592
20231110,103300,2074002800,46250,46200,46250,46200,628
20231110,103200,2044975050,46150,46100,46150,46100,187
20231110,103100,2036347700,46100,46150,46150,46100,139
20231110,103000,2029939750,46150,46100,46150,46050,223
20231110,102900,2019662650,46050,46100,46100,46050,25
20231110,102800,2018510200,46150,46100,46150,46050,255
20231110,102700,2006764050,46100,46100,46100,46050,218
20231110,102600,1996714300,46050,46100,46100,46050,287
20231110,102500,1983485150,46100,46050,46100,46050,199
20231110,102400,1974318600,46050,46050,46050,46000,430
20231110,102300,1954527250,46050,45950,46050,45900,676
20231110,102200,1923446550,45950,46000,46000,45950,382
20231110,102100,1905882850,46050,45950,46050,45950,593
20231110,102000,1878632200,45950,46050,46050,45950,215
20231110,101900,1868752750,46050,45950,46050,45950,196
20231110,101800,1859742900,45950,45950,45950,45950,119
20231110,101700,1854274850,46000,46000,46000,46000,26
20231110,101600,1853078850,46000,45950,46000,45900,228
20231110,101500,1842605750,45950,46100,46100,45950,488
20231110,101400,1820140650,46100,46100,46150,46100,97
20231110,101300,1815667850,46150,46100,46150,46050,331
20231110,101200,1800405000,46050,46100,46150,46000,62
20231110,101100,1797546700,46000,46150,46150,46000,379
20231110,101000,1780065900,46200,46150,46200,46150,708
20231110,100900,1747373250,46150,45950,46150,45950,244
20231110,100800,1736157450,45950,45900,45950,45900,86
20231110,100700,1732206800,45900,45950,45950,45900,266
20231110,100600,1719991350,46000,46100,46150,46000,1537
20231110,100500,1649157050,46050,46100,46100,46050,145
20231110,100400,1642478050,46100,46100,46100,46050,122
20231110,100300,1636857850,46100,45950,46100,45950,79
20231110,100200,1633223050,45950,45950,46050,45950,407
20231110,100100,1614500300,45900,45850,45900,45850,110
20231110,100000,1609453200,45900,45850,45950,45850,153
20231110,095900,1602436750,45850,45850,45950,45850,53
20231110,095800,1600001600,45950,45900,45950,45850,109
20231110,095700,1594999700,45900,45850,45900,45850,339
20231110,095600,1579450900,45850,45900,45900,45850,50
20231110,095500,1577157400,45900,45900,45950,45900,156
20231110,095400,1569996500,45950,45950,45950,45950,203
20231110,095300,1560668650,45900,45950,46000,45900,1013
20231110,095200,1514165900,45900,46000,46000,45900,421
20231110,095100,1494820500,46000,45900,46000,45900,2230
20231110,095000,1392440750,45900,45950,45950,45900,3
20231110,094900,1392303000,45900,45950,45950,45900,369
20231110,094800,1375350400,45950,46000,46000,45950,22
20231110,094700,1374339200,46050,46150,46150,46050,646
20231110,094600,1344586900,46100,46050,46100,46050,209
20231110,094500,1334954350,46050,45950,46050,45950,323
20231110,094400,1320110550,45900,45950,45950,45900,115
20231110,094300,1314831950,45900,45900,45900,45900,120
20231110,094200,1309323950,45900,45800,45900,45800,296
20231110,094100,1295760700,45800,45850,45900,45800,511
20231110,094000,1272349600,45850,45950,45950,45850,282
20231110,093900,1259394950,45950,46050,46050,45950,553
20231110,093800,1233970200,46050,46050,46050,45900,627
20231110,093700,1205134450,46050,46100,46100,45950,1264
20231110,093600,1146970350,46100,46250,46250,46100,497
20231110,093500,1124020700,46250,46050,46250,46050,495
20231110,093400,1101185600,46050,46100,46100,46050,171
20231110,093300,1093303500,46100,46100,46100,46100,337
20231110,093200,1077767800,46200,46100,46200,46100,250
20231110,093100,1066240750,46000,46000,46000,46000,169
20231110,093000,1058466750,46000,45800,46000,45800,330
20231110,092900,1043334950,45800,45800,45800,45800,73
20231110,092800,1039991550,45800,45900,45900,45800,29
20231110,092700,1038663050,45800,45850,45900,45750,1011
20231110,092600,992340200,45850,45800,45900,45800,478
20231110,092500,970443550,45800,45950,45950,45800,436
20231110,092400,950442050,45950,45900,46000,45900,266
20231110,092300,938229100,45850,46050,46050,45850,666
20231110,092200,907633550,46050,46050,46150,46050,340
20231110,092100,891969550,46000,46000,46000,46000,76
20231110,092000,888473550,46000,45800,46050,45800,899
20231110,091900,847157950,45950,45800,45950,45750,137
20231110,091800,840886900,45800,45950,45950,45800,845
20231110,091700,802143450,45950,46050,46050,45950,707
20231110,091600,769621650,46000,46050,46200,46000,467
20231110,091500,748100850,46050,45950,46050,45900,495
20231110,091400,725350000,45950,45950,46000,45950,202
20231110,091300,716060800,45950,46000,46150,45950,705
20231110,091200,683586700,45900,46100,46100,45900,1841
20231110,091100,598916750,46100,46500,46500,46100,1581
20231110,091000,525805650,46500,46600,46600,46450,308
20231110,090900,511487350,46700,46400,46700,46300,1372
20231110,090800,447838150,46750,46650,46800,46400,1316
20231110,090700,386561050,46650,46750,46750,46600,736
20231110,090600,352236550,46750,46750,46900,46550,775
20231110,090500,316004900,46750,46850,46850,46700,235
20231110,090400,305024000,46850,46900,46950,46700,760
20231110,090300,269472100,46900,47300,47300,46650,1015
20231110,090200,221833650,47250,46950,47400,46950,531
20231110,090100,196713150,46950,46450,47400,46400,2756
20231110,090000,67978650,46200,46200,46450,46200,1469