KissMeData/099430/min/candle-20231108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,200400,1680961640,6750,6750,6750,6750,4972
20231108,200300,1680961640,6750,6750,6750,6750,0
20231108,200200,1680961640,6750,6750,6750,6750,0
20231108,200100,1680961640,6750,6750,6750,6750,0
20231108,200000,1680961640,6750,6750,6750,6750,0
20231108,195900,1680961640,6750,6750,6750,6750,0
20231108,195800,1680961640,6750,6750,6750,6750,0
20231108,195700,1680961640,6750,6750,6750,6750,0
20231108,195600,1680961640,6750,6750,6750,6750,0
20231108,195500,1680961640,6750,6750,6750,6750,0
20231108,195400,1680961640,6750,6750,6750,6750,0
20231108,195300,1680961640,6750,6750,6750,6750,0
20231108,195200,1680961640,6750,6750,6750,6750,0
20231108,195100,1680961640,6750,6750,6750,6750,0
20231108,195000,1680961640,6750,6750,6750,6750,0
20231108,194900,1680961640,6750,6750,6750,6750,0
20231108,194800,1680961640,6750,6750,6750,6750,0
20231108,194700,1680961640,6750,6750,6750,6750,0
20231108,194600,1680961640,6750,6750,6750,6750,0
20231108,194500,1680961640,6750,6750,6750,6750,0
20231108,194400,1680961640,6750,6750,6750,6750,0
20231108,194300,1680961640,6750,6750,6750,6750,0
20231108,194200,1680961640,6750,6750,6750,6750,0
20231108,194100,1680961640,6750,6750,6750,6750,0
20231108,194000,1680961640,6750,6750,6750,6750,0
20231108,193900,1680961640,6750,6750,6750,6750,0
20231108,193800,1680961640,6750,6750,6750,6750,0
20231108,193700,1680961640,6750,6750,6750,6750,0
20231108,193600,1680961640,6750,6750,6750,6750,0
20231108,193500,1680961640,6750,6750,6750,6750,0
20231108,193400,1680961640,6750,6750,6750,6750,4972
20231108,193300,1680961640,6750,6750,6750,6750,0
20231108,193200,1680961640,6750,6750,6750,6750,0
20231108,193100,1680961640,6750,6750,6750,6750,0
20231108,193000,1680961640,6750,6750,6750,6750,0
20231108,192900,1680961640,6750,6750,6750,6750,0
20231108,192800,1680961640,6750,6750,6750,6750,0
20231108,192700,1680961640,6750,6750,6750,6750,0
20231108,192600,1680961640,6750,6750,6750,6750,0
20231108,192500,1680961640,6750,6750,6750,6750,0
20231108,192400,1680961640,6750,6750,6750,6750,0
20231108,192300,1680961640,6750,6750,6750,6750,0
20231108,192200,1680961640,6750,6750,6750,6750,0
20231108,192100,1680961640,6750,6750,6750,6750,0
20231108,192000,1680961640,6750,6750,6750,6750,0
20231108,191900,1680961640,6750,6750,6750,6750,0
20231108,191800,1680961640,6750,6750,6750,6750,0
20231108,191700,1680961640,6750,6750,6750,6750,0
20231108,191600,1680961640,6750,6750,6750,6750,0
20231108,191500,1680961640,6750,6750,6750,6750,0
20231108,191400,1680961640,6750,6750,6750,6750,0
20231108,191300,1680961640,6750,6750,6750,6750,0
20231108,191200,1680961640,6750,6750,6750,6750,0
20231108,191100,1680961640,6750,6750,6750,6750,0
20231108,191000,1680961640,6750,6750,6750,6750,0
20231108,190900,1680961640,6750,6750,6750,6750,0
20231108,190800,1680961640,6750,6750,6750,6750,0
20231108,190700,1680961640,6750,6750,6750,6750,0
20231108,190600,1680961640,6750,6750,6750,6750,0
20231108,190500,1680961640,6750,6750,6750,6750,0
20231108,190400,1680961640,6750,6750,6750,6750,4972
20231108,190300,1680961640,6750,6750,6750,6750,0
20231108,190200,1680961640,6750,6750,6750,6750,0
20231108,190100,1680961640,6750,6750,6750,6750,0
20231108,190000,1680961640,6750,6750,6750,6750,0
20231108,185900,1680961640,6750,6750,6750,6750,0
20231108,185800,1680961640,6750,6750,6750,6750,0
20231108,185700,1680961640,6750,6750,6750,6750,0
20231108,185600,1680961640,6750,6750,6750,6750,0
20231108,185500,1680961640,6750,6750,6750,6750,0
20231108,185400,1680961640,6750,6750,6750,6750,0
20231108,185300,1680961640,6750,6750,6750,6750,0
20231108,185200,1680961640,6750,6750,6750,6750,0
20231108,185100,1680961640,6750,6750,6750,6750,0
20231108,185000,1680961640,6750,6750,6750,6750,0
20231108,184900,1680961640,6750,6750,6750,6750,0
20231108,184800,1680961640,6750,6750,6750,6750,0
20231108,184700,1680961640,6750,6750,6750,6750,0
20231108,184600,1680961640,6750,6750,6750,6750,0
20231108,184500,1680961640,6750,6750,6750,6750,0
20231108,184400,1680961640,6750,6750,6750,6750,0
20231108,184300,1680961640,6750,6750,6750,6750,0
20231108,184200,1680961640,6750,6750,6750,6750,0
20231108,184100,1680961640,6750,6750,6750,6750,0
20231108,184000,1680961640,6750,6750,6750,6750,0
20231108,183900,1680961640,6750,6750,6750,6750,0
20231108,183800,1680961640,6750,6750,6750,6750,0
20231108,183700,1680961640,6750,6750,6750,6750,0
20231108,183600,1680961640,6750,6750,6750,6750,0
20231108,183500,1680961640,6750,6750,6750,6750,0
20231108,183400,1680961640,6750,6750,6750,6750,4972
20231108,183300,1680961640,6750,6750,6750,6750,0
20231108,183200,1680961640,6750,6750,6750,6750,0
20231108,183100,1680961640,6750,6750,6750,6750,0
20231108,183000,1680961640,6750,6750,6750,6750,0
20231108,182900,1680961640,6750,6750,6750,6750,0
20231108,182800,1680961640,6750,6750,6750,6750,0
20231108,182700,1680961640,6750,6750,6750,6750,0
20231108,182600,1680961640,6750,6750,6750,6750,0
20231108,182500,1680961640,6750,6750,6750,6750,0
20231108,182400,1680961640,6750,6750,6750,6750,0
20231108,182300,1680961640,6750,6750,6750,6750,0
20231108,182200,1680961640,6750,6750,6750,6750,0
20231108,182100,1680961640,6750,6750,6750,6750,0
20231108,182000,1680961640,6750,6750,6750,6750,0
20231108,181900,1680961640,6750,6750,6750,6750,0
20231108,181800,1680961640,6750,6750,6750,6750,0
20231108,181700,1680961640,6750,6750,6750,6750,0
20231108,181600,1680961640,6750,6750,6750,6750,0
20231108,181500,1680961640,6750,6750,6750,6750,0
20231108,181400,1680961640,6750,6750,6750,6750,0
20231108,181300,1680961640,6750,6750,6750,6750,0
20231108,181200,1680961640,6750,6750,6750,6750,0
20231108,181100,1680961640,6750,6750,6750,6750,0
20231108,181000,1680961640,6750,6750,6750,6750,0
20231108,180900,1680961640,6750,6750,6750,6750,0
20231108,180800,1680961640,6750,6750,6750,6750,0
20231108,180700,1680961640,6750,6750,6750,6750,0
20231108,180600,1680961640,6750,6750,6750,6750,0
20231108,180500,1680961640,6750,6750,6750,6750,0
20231108,180400,1680961640,6750,6750,6750,6750,4972
20231108,180300,1680961640,6750,6750,6750,6750,0
20231108,180200,1680961640,6750,6750,6750,6750,0
20231108,180100,1680961640,6750,6750,6750,6750,0
20231108,180000,1680961640,6750,6750,6750,6750,0
20231108,175900,1680961640,6750,6750,6750,6750,0
20231108,175800,1680961640,6750,6750,6750,6750,0
20231108,175700,1680961640,6750,6750,6750,6750,0
20231108,175600,1680961640,6750,6750,6750,6750,0
20231108,175500,1680961640,6750,6750,6750,6750,0
20231108,175400,1680961640,6750,6750,6750,6750,0
20231108,175300,1680961640,6750,6750,6750,6750,0
20231108,175200,1680961640,6750,6750,6750,6750,0
20231108,175100,1680961640,6750,6750,6750,6750,0
20231108,175000,1680961640,6750,6750,6750,6750,0
20231108,174900,1680961640,6750,6750,6750,6750,0
20231108,174800,1680961640,6750,6750,6750,6750,0
20231108,174700,1680961640,6750,6750,6750,6750,0
20231108,174600,1680961640,6750,6750,6750,6750,0
20231108,174500,1680961640,6750,6750,6750,6750,0
20231108,174400,1680961640,6750,6750,6750,6750,0
20231108,174300,1680961640,6750,6750,6750,6750,0
20231108,174200,1680961640,6750,6750,6750,6750,0
20231108,174100,1680961640,6750,6750,6750,6750,0
20231108,174000,1680961640,6750,6750,6750,6750,0
20231108,173900,1680961640,6750,6750,6750,6750,0
20231108,173800,1680961640,6750,6750,6750,6750,0
20231108,173700,1680961640,6750,6750,6750,6750,0
20231108,173600,1680961640,6750,6750,6750,6750,0
20231108,173500,1680961640,6750,6750,6750,6750,0
20231108,173400,1680961640,6750,6750,6750,6750,4972
20231108,173300,1680961640,6750,6750,6750,6750,0
20231108,173200,1680961640,6750,6750,6750,6750,0
20231108,173100,1680961640,6750,6750,6750,6750,0
20231108,173000,1680961640,6750,6750,6750,6750,0
20231108,172900,1680961640,6750,6750,6750,6750,0
20231108,172800,1680961640,6750,6750,6750,6750,0
20231108,172700,1680961640,6750,6750,6750,6750,0
20231108,172600,1680961640,6750,6750,6750,6750,0
20231108,172500,1680961640,6750,6750,6750,6750,0
20231108,172400,1680961640,6750,6750,6750,6750,0
20231108,172300,1680961640,6750,6750,6750,6750,0
20231108,172200,1680961640,6750,6750,6750,6750,0
20231108,172100,1680961640,6750,6750,6750,6750,0
20231108,172000,1680961640,6750,6750,6750,6750,0
20231108,171900,1680961640,6750,6750,6750,6750,0
20231108,171800,1680961640,6750,6750,6750,6750,0
20231108,171700,1680961640,6750,6750,6750,6750,0
20231108,171600,1680961640,6750,6750,6750,6750,0
20231108,171500,1680961640,6750,6750,6750,6750,0
20231108,171400,1680961640,6750,6750,6750,6750,0
20231108,171300,1680961640,6750,6750,6750,6750,0
20231108,171200,1680961640,6750,6750,6750,6750,0
20231108,171100,1680961640,6750,6750,6750,6750,0
20231108,171000,1680961640,6750,6750,6750,6750,0
20231108,170900,1680961640,6750,6750,6750,6750,0
20231108,170800,1680961640,6750,6750,6750,6750,0
20231108,170700,1680961640,6750,6750,6750,6750,0
20231108,170600,1680961640,6750,6750,6750,6750,0
20231108,170500,1680961640,6750,6750,6750,6750,0
20231108,170400,1680961640,6750,6750,6750,6750,4972
20231108,170300,1680961640,6750,6750,6750,6750,0
20231108,170200,1680961640,6750,6750,6750,6750,0
20231108,170100,1680961640,6750,6750,6750,6750,0
20231108,170000,1680961640,6750,6750,6750,6750,0
20231108,165900,1680961640,6750,6750,6750,6750,0
20231108,165800,1680961640,6750,6750,6750,6750,0
20231108,165700,1680961640,6750,6750,6750,6750,0
20231108,165600,1680961640,6750,6750,6750,6750,0
20231108,165500,1680961640,6750,6750,6750,6750,0
20231108,165400,1680961640,6750,6750,6750,6750,0
20231108,165300,1680961640,6750,6750,6750,6750,0
20231108,165200,1680961640,6750,6750,6750,6750,0
20231108,165100,1680961640,6750,6750,6750,6750,0
20231108,165000,1680961640,6750,6750,6750,6750,0
20231108,164900,1680961640,6750,6750,6750,6750,0
20231108,164800,1680961640,6750,6750,6750,6750,0
20231108,164700,1680961640,6750,6750,6750,6750,0
20231108,164600,1680961640,6750,6750,6750,6750,0
20231108,164500,1680961640,6750,6750,6750,6750,0
20231108,164400,1680961640,6750,6750,6750,6750,0
20231108,164300,1680961640,6750,6750,6750,6750,0
20231108,164200,1680961640,6750,6750,6750,6750,0
20231108,164100,1680961640,6750,6750,6750,6750,0
20231108,164000,1680961640,6750,6750,6750,6750,0
20231108,163900,1680961640,6750,6750,6750,6750,0
20231108,163800,1680961640,6750,6750,6750,6750,0
20231108,163700,1680961640,6750,6750,6750,6750,0
20231108,163600,1680961640,6750,6750,6750,6750,0
20231108,163500,1680961640,6750,6750,6750,6750,0
20231108,163400,1680961640,6750,6750,6750,6750,4972
20231108,163300,1680961640,6750,6750,6750,6750,0
20231108,163200,1680961640,6750,6750,6750,6750,0
20231108,163100,1680961640,6750,6750,6750,6750,0
20231108,163000,1680961640,6750,6750,6750,6750,0
20231108,162900,1680961640,6750,6750,6750,6750,0
20231108,162800,1680961640,6750,6750,6750,6750,0
20231108,162700,1680961640,6750,6750,6750,6750,0
20231108,162600,1680961640,6750,6750,6750,6750,0
20231108,162500,1680961640,6750,6750,6750,6750,0
20231108,162400,1680961640,6750,6750,6750,6750,0
20231108,162300,1680961640,6750,6750,6750,6750,0
20231108,162200,1680961640,6750,6750,6750,6750,0
20231108,162100,1680961640,6750,6750,6750,6750,0
20231108,162000,1680961640,6750,6750,6750,6750,0
20231108,161900,1680961640,6750,6750,6750,6750,0
20231108,161800,1680961640,6750,6750,6750,6750,0
20231108,161700,1680961640,6750,6750,6750,6750,0
20231108,161600,1680961640,6750,6750,6750,6750,0
20231108,161500,1680961640,6750,6750,6750,6750,0
20231108,161400,1680961640,6750,6750,6750,6750,0
20231108,161300,1680961640,6750,6750,6750,6750,0
20231108,161200,1680961640,6750,6750,6750,6750,0
20231108,161100,1680961640,6750,6750,6750,6750,0
20231108,161000,1680961640,6750,6750,6750,6750,0
20231108,160900,1680961640,6750,6750,6750,6750,0
20231108,160800,1680961640,6750,6750,6750,6750,0
20231108,160700,1680961640,6750,6750,6750,6750,0
20231108,160600,1680961640,6750,6750,6750,6750,0
20231108,160500,1680961640,6750,6750,6750,6750,0
20231108,160400,1680961640,6750,6750,6750,6750,4972
20231108,160300,1680961640,6750,6750,6750,6750,0
20231108,160200,1680961640,6750,6750,6750,6750,0
20231108,160100,1680961640,6750,6750,6750,6750,0
20231108,160000,1680961640,6750,6750,6750,6750,0
20231108,155900,1680961640,6750,6750,6750,6750,0
20231108,155800,1680961640,6750,6750,6750,6750,0
20231108,155700,1680961640,6750,6750,6750,6750,0
20231108,155600,1680961640,6750,6750,6750,6750,0
20231108,155500,1680961640,6750,6750,6750,6750,0
20231108,155400,1680961640,6750,6750,6750,6750,0
20231108,155300,1680961640,6750,6750,6750,6750,0
20231108,155200,1680961640,6750,6750,6750,6750,0
20231108,155100,1680961640,6750,6750,6750,6750,0
20231108,155000,1680961640,6750,6750,6750,6750,0
20231108,154900,1680961640,6750,6750,6750,6750,0
20231108,154800,1680961640,6750,6750,6750,6750,0
20231108,154700,1680961640,6750,6750,6750,6750,0
20231108,154600,1680961640,6750,6750,6750,6750,0
20231108,154500,1680961640,6750,6750,6750,6750,0
20231108,154400,1680961640,6750,6750,6750,6750,0
20231108,154300,1680961640,6750,6750,6750,6750,0
20231108,154200,1680961640,6750,6750,6750,6750,0
20231108,154100,1680961640,6750,6750,6750,6750,0
20231108,154000,1680961640,6750,6750,6750,6750,0
20231108,153900,1680961640,6750,6750,6750,6750,0
20231108,153800,1680961640,6750,6750,6750,6750,0
20231108,153700,1680961640,6750,6750,6750,6750,0
20231108,153600,1680961640,6750,6750,6750,6750,0
20231108,153500,1680961640,6750,6750,6750,6750,0
20231108,153400,1680961640,6750,6750,6750,6750,4972
20231108,153300,1680961640,6750,6750,6750,6750,0
20231108,153200,1680961640,6750,6750,6750,6750,0
20231108,153100,1680961640,6750,6750,6750,6750,0
20231108,153000,1680961640,6750,6750,6750,6750,4972
20231108,152900,1647400640,6750,6750,6750,6750,0
20231108,152800,1647400640,6750,6750,6750,6750,0
20231108,152700,1647400640,6750,6750,6750,6750,0
20231108,152600,1647400640,6750,6750,6750,6750,0
20231108,152500,1647400640,6750,6750,6750,6750,0
20231108,152400,1647400640,6750,6750,6750,6750,0
20231108,152300,1647400640,6750,6750,6750,6750,0
20231108,152200,1647400640,6750,6750,6750,6750,0
20231108,152100,1647400640,6750,6750,6750,6750,0
20231108,152000,1647400640,6750,6750,6750,6750,0
20231108,151900,1647400640,6750,6730,6750,6730,1320
20231108,151800,1638500910,6730,6720,6730,6720,1472
20231108,151700,1628609060,6720,6700,6740,6700,3642
20231108,151600,1604135560,6700,6710,6720,6700,2025
20231108,151500,1590547620,6720,6730,6740,6720,1783
20231108,151400,1578556510,6720,6740,6740,6700,702
20231108,151300,1573837270,6700,6710,6730,6700,1126
20231108,151200,1566275630,6740,6720,6750,6700,1547
20231108,151100,1555873490,6710,6700,6710,6700,95
20231108,151000,1555236240,6700,6710,6720,6700,1035
20231108,150900,1548291750,6710,6710,6720,6710,254
20231108,150800,1546587180,6720,6720,6720,6700,190
20231108,150700,1545312650,6700,6700,6700,6700,38
20231108,150600,1545058050,6720,6710,6720,6710,77
20231108,150500,1544540720,6700,6700,6700,6700,200
20231108,150400,1543200720,6690,6700,6710,6690,267
20231108,150300,1541412120,6700,6700,6700,6700,1
20231108,150200,1541405420,6690,6690,6690,6690,15
20231108,150100,1541305070,6690,6690,6720,6690,1108
20231108,150000,1533892280,6700,6720,6720,6690,654
20231108,145900,1529516950,6690,6710,6730,6690,1174
20231108,145800,1521646630,6700,6710,6730,6700,105
20231108,145700,1520941490,6710,6700,6710,6700,246
20231108,145600,1519290870,6700,6700,6700,6700,251
20231108,145500,1517609170,6710,6700,6710,6700,39
20231108,145400,1517347860,6700,6710,6710,6700,28
20231108,145300,1517160050,6700,6700,6700,6700,421
20231108,145200,1514339350,6690,6700,6700,6690,250
20231108,145100,1512664850,6700,6690,6700,6690,26
20231108,145000,1512490720,6700,6710,6710,6690,1691
20231108,144900,1501161980,6710,6700,6710,6690,1538
20231108,144800,1490857740,6700,6700,6700,6700,11
20231108,144700,1490784040,6700,6700,6700,6700,101
20231108,144600,1490107340,6690,6690,6690,6690,38
20231108,144500,1489853120,6690,6690,6710,6690,415
20231108,144400,1487071680,6690,6690,6690,6690,135
20231108,144300,1486168530,6690,6690,6710,6690,855
20231108,144200,1480433590,6710,6710,6710,6690,228
20231108,144100,1478904760,6690,6710,6710,6690,58
20231108,144000,1478515940,6690,6690,6690,6690,74
20231108,143900,1478020880,6690,6730,6730,6690,29
20231108,143800,1477826830,6730,6690,6730,6680,1073
20231108,143700,1470618380,6680,6700,6700,6680,1653
20231108,143600,1459555850,6700,6700,6710,6700,49
20231108,143500,1459227540,6720,6750,6750,6700,3054
20231108,143400,1438745670,6750,6720,6750,6700,4544
20231108,143300,1408282550,6720,6720,6720,6720,53
20231108,143200,1407926390,6730,6720,6730,6710,1250
20231108,143100,1399524830,6710,6730,6730,6710,563
20231108,143000,1395742670,6720,6730,6730,6700,2174
20231108,142900,1381146600,6730,6730,6730,6730,173
20231108,142800,1379982310,6730,6730,6730,6720,207
20231108,142700,1378589270,6730,6720,6740,6720,83
20231108,142600,1378030700,6720,6730,6730,6720,1934
20231108,142500,1365016540,6730,6730,6730,6730,38
20231108,142400,1364760800,6730,6740,6740,6730,8
20231108,142300,1364706950,6740,6730,6740,6730,126
20231108,142200,1363858720,6730,6730,6730,6730,38
20231108,142100,1363602980,6730,6740,6740,6730,1069
20231108,142000,1356407950,6740,6750,6750,6740,402
20231108,141900,1353698460,6740,6750,6750,6740,87
20231108,141800,1353111580,6740,6750,6750,6740,107
20231108,141700,1352389400,6750,6740,6750,6740,142
20231108,141600,1351431920,6740,6730,6740,6730,41
20231108,141500,1351155960,6730,6750,6750,6730,3510
20231108,141400,1327498560,6740,6740,6750,6740,726
20231108,141300,1322605310,6740,6750,6750,6740,55
20231108,141200,1322234440,6750,6750,6750,6750,792
20231108,141100,1316888440,6750,6740,6750,6740,1427
20231108,141000,1307270240,6740,6760,6760,6740,1566
20231108,140900,1296701720,6760,6760,6770,6760,41
20231108,140800,1296424330,6760,6760,6760,6750,192
20231108,140700,1295127430,6760,6760,6760,6750,358
20231108,140600,1292707880,6760,6750,6760,6750,9
20231108,140500,1292647120,6750,6760,6780,6750,38
20231108,140400,1292390110,6750,6770,6770,6750,116
20231108,140300,1291605550,6780,6750,6780,6750,2129
20231108,140200,1277192220,6750,6780,6780,6750,185
20231108,140100,1275938070,6750,6760,6760,6750,1365
20231108,140000,1266716030,6770,6770,6770,6760,1681
20231108,135900,1255335760,6760,6760,6770,6760,107
20231108,135800,1254612390,6770,6770,6770,6760,63
20231108,135700,1254186260,6770,6760,6770,6760,14
20231108,135600,1254091570,6760,6760,6760,6760,106
20231108,135500,1253375010,6770,6780,6780,6770,443
20231108,135400,1250375800,6780,6770,6780,6770,227
20231108,135300,1248836820,6770,6770,6780,6770,181
20231108,135200,1247610850,6770,6770,6770,6770,515
20231108,135100,1244124300,6770,6770,6780,6770,144
20231108,135000,1243148420,6790,6790,6790,6790,0
20231108,134900,1243148420,6790,6780,6790,6780,71
20231108,134800,1242666650,6770,6770,6770,6770,45
20231108,134700,1242362000,6770,6780,6780,6770,118
20231108,134600,1241561970,6780,6790,6790,6780,1272
20231108,134500,1232935090,6790,6780,6790,6780,56
20231108,134400,1232555270,6780,6780,6790,6780,295
20231108,134300,1230553240,6790,6780,6790,6780,126
20231108,134200,1229698910,6780,6770,6780,6770,310
20231108,134100,1227598800,6780,6780,6780,6780,7
20231108,134000,1227551340,6790,6790,6790,6790,0
20231108,133900,1227551340,6790,6800,6800,6790,33
20231108,133800,1227327240,6800,6790,6800,6790,649
20231108,133700,1222916550,6780,6780,6780,6780,3
20231108,133600,1222896210,6800,6750,6800,6750,20007
20231108,133500,1086870310,6750,6750,6750,6750,101
20231108,133400,1086188560,6760,6750,6760,6750,68
20231108,133300,1085728980,6750,6760,6760,6750,2671
20231108,133200,1067684740,6760,6770,6770,6760,448
20231108,133100,1064651800,6780,6780,6780,6780,0
20231108,133000,1064651800,6780,6790,6790,6780,2214
20231108,132900,1049629730,6800,6790,6800,6790,210
20231108,132800,1048202740,6810,6780,6810,6780,940
20231108,132700,1041812720,6800,6800,6800,6800,578
20231108,132600,1037882320,6800,6780,6800,6780,104
20231108,132500,1037177070,6800,6800,6800,6800,45
20231108,132400,1036871070,6800,6800,6800,6800,1
20231108,132300,1036864270,6790,6790,6790,6790,242
20231108,132200,1035221090,6790,6800,6800,6790,95
20231108,132100,1034575830,6800,6800,6810,6800,235
20231108,132000,1032977720,6800,6800,6800,6790,148
20231108,131900,1031971420,6800,6800,6800,6800,18
20231108,131800,1031849020,6800,6800,6800,6800,4
20231108,131700,1031821820,6800,6780,6800,6780,7385
20231108,131600,981622360,6780,6780,6780,6780,0
20231108,131500,981622360,6780,6780,6780,6780,0
20231108,131400,981622360,6780,6780,6780,6780,0
20231108,131300,981622360,6780,6770,6780,6770,621
20231108,131200,977417980,6770,6770,6770,6770,1
20231108,131100,977411210,6770,6780,6780,6770,7
20231108,131000,977363760,6780,6750,6780,6750,1178
20231108,130900,969387720,6750,6750,6770,6750,125
20231108,130800,968542710,6760,6750,6760,6750,21
20231108,130700,968400760,6760,6750,6760,6750,121
20231108,130600,967582820,6760,6750,6760,6750,27
20231108,130500,967400310,6750,6750,6750,6750,1
20231108,130400,967393560,6750,6750,6760,6750,129
20231108,130300,966522310,6770,6750,6770,6750,102
20231108,130200,965833780,6750,6750,6750,6750,1
20231108,130100,965827030,6760,6770,6770,6760,801
20231108,130000,960408860,6770,6770,6770,6770,201
20231108,125900,959048090,6770,6780,6780,6770,11
20231108,125800,958973520,6780,6770,6780,6770,78
20231108,125700,958444690,6780,6770,6780,6770,22
20231108,125600,958295540,6770,6770,6770,6770,41
20231108,125500,958017970,6770,6770,6770,6770,0
20231108,125400,958017970,6770,6770,6770,6770,1
20231108,125300,958011200,6780,6780,6780,6780,1
20231108,125200,958004420,6780,6790,6790,6780,28
20231108,125100,957814370,6790,6790,6790,6790,64
20231108,125000,957379810,6790,6790,6790,6790,325
20231108,124900,955173060,6790,6770,6790,6770,6063
20231108,124800,914059480,6770,6760,6770,6760,946
20231108,124700,907655070,6760,6760,6770,6760,3
20231108,124600,907634780,6760,6760,6770,6760,12
20231108,124500,907553560,6760,6760,6770,6760,21
20231108,124400,907411580,6760,6760,6770,6760,4
20231108,124300,907384520,6760,6760,6770,6760,24
20231108,124200,907222060,6760,6760,6770,6760,46
20231108,124100,906910670,6760,6760,6760,6760,1
20231108,124000,906903910,6770,6760,6770,6760,75
20231108,123900,906396880,6760,6770,6770,6760,51
20231108,123800,906051620,6780,6760,6780,6760,22
20231108,123700,905902480,6760,6760,6760,6760,0
20231108,123600,905902480,6760,6760,6760,6760,29
20231108,123500,905706440,6760,6760,6760,6760,101
20231108,123400,905023680,6760,6760,6760,6760,11
20231108,123300,904949320,6780,6780,6780,6780,0
20231108,123200,904949320,6780,6780,6780,6780,0
20231108,123100,904949320,6780,6780,6780,6780,0
20231108,123000,904949320,6780,6780,6780,6780,21
20231108,122900,904806940,6790,6780,6790,6760,783
20231108,122800,899498200,6780,6780,6780,6780,0
20231108,122700,899498200,6780,6770,6780,6770,8
20231108,122600,899444030,6770,6760,6770,6760,1064
20231108,122500,892250760,6760,6760,6760,6750,277
20231108,122400,890378260,6760,6760,6760,6760,49
20231108,122300,890047020,6780,6760,6780,6760,9
20231108,122200,889986120,6780,6770,6780,6770,511
20231108,122100,886526540,6780,6780,6780,6780,21
20231108,122000,886384160,6760,6760,6760,6760,0
20231108,121900,886384160,6760,6770,6770,6760,240
20231108,121800,884760260,6760,6760,6760,6760,101
20231108,121700,884077500,6760,6760,6760,6750,89
20231108,121600,883476530,6750,6750,6750,6740,22
20231108,121500,883328040,6750,6750,6750,6750,226
20231108,121400,881802540,6750,6760,6760,6750,661
20231108,121300,877334990,6760,6760,6760,6760,1
20231108,121200,877328230,6770,6770,6770,6770,29
20231108,121100,877131900,6760,6760,6760,6760,1
20231108,121000,877125140,6770,6780,6780,6770,428
20231108,120900,874225350,6790,6790,6790,6790,0
20231108,120800,874225350,6790,6790,6790,6790,2
20231108,120700,874211770,6790,6780,6790,6780,91
20231108,120600,873594580,6790,6790,6790,6790,51
20231108,120500,873248290,6780,6780,6780,6780,0
20231108,120400,873248290,6780,6780,6780,6780,0
20231108,120300,873248290,6780,6780,6780,6780,0
20231108,120200,873248290,6780,6780,6780,6780,41
20231108,120100,872970310,6790,6790,6790,6790,246
20231108,120000,871299970,6790,6790,6790,6790,0
20231108,115900,871299970,6790,6790,6790,6790,109
20231108,115800,870559860,6790,6790,6790,6790,0
20231108,115700,870559860,6790,6790,6790,6790,21
20231108,115600,870417270,6790,6790,6790,6790,9
20231108,115500,870356160,6790,6800,6800,6790,62
20231108,115400,869935080,6800,6800,6800,6800,25
20231108,115300,869765080,6790,6800,6800,6790,26
20231108,115200,869588340,6790,6790,6790,6770,244
20231108,115100,867931600,6780,6780,6780,6780,11
20231108,115000,867857020,6780,6780,6780,6780,1
20231108,114900,867850240,6780,6780,6780,6780,0
20231108,114800,867850240,6780,6780,6780,6760,169
20231108,114700,866706780,6790,6790,6790,6790,2
20231108,114600,866693200,6800,6800,6800,6800,0
20231108,114500,866693200,6800,6800,6800,6800,0
20231108,114400,866693200,6800,6800,6800,6800,3028
20231108,114300,846102800,6800,6800,6800,6800,0
20231108,114200,846102800,6800,6800,6800,6800,1
20231108,114100,846096000,6790,6790,6790,6790,283
20231108,114000,844174430,6770,6770,6770,6770,200
20231108,113900,842820430,6790,6790,6790,6790,20
20231108,113800,842684630,6790,6790,6790,6790,0
20231108,113700,842684630,6790,6790,6790,6790,10
20231108,113600,842616730,6800,6800,6800,6800,0
20231108,113500,842616730,6800,6800,6800,6800,1
20231108,113400,842609930,6800,6790,6800,6750,807
20231108,113300,837130810,6740,6780,6800,6730,5615
20231108,113200,799247800,6770,6770,6770,6770,0
20231108,113100,799247800,6770,6790,6790,6770,1575
20231108,113000,788575310,6790,6790,6790,6790,539
20231108,112900,784915500,6800,6790,6800,6790,131
20231108,112800,784026000,6790,6790,6790,6790,0
20231108,112700,784026000,6790,6780,6790,6780,6
20231108,112600,783985270,6790,6790,6790,6790,52
20231108,112500,783632190,6790,6780,6790,6780,6
20231108,112400,783591490,6780,6790,6790,6780,508
20231108,112300,780146070,6790,6800,6800,6790,311
20231108,112200,778031300,6800,6800,6800,6800,1
20231108,112100,778024500,6820,6800,6820,6800,2
20231108,112000,778010880,6820,6800,6820,6800,896
20231108,111900,771908810,6800,6800,6800,6800,2
20231108,111800,771895210,6800,6800,6800,6800,17
20231108,111700,771779610,6800,6800,6800,6800,0
20231108,111600,771779610,6800,6800,6800,6800,268
20231108,111500,769957210,6810,6810,6810,6810,2
20231108,111400,769943590,6810,6800,6810,6800,31
20231108,111300,769732540,6820,6800,6820,6800,632
20231108,111200,765426920,6800,6780,6800,6780,828
20231108,111100,759798050,6780,6790,6790,6780,2
20231108,111000,759784480,6780,6780,6780,6780,3
20231108,110900,759764140,6780,6780,6780,6780,0
20231108,110800,759764140,6780,6790,6790,6780,7
20231108,110700,759716670,6790,6780,6790,6780,400
20231108,110600,757001870,6780,6810,6810,6780,870
20231108,110500,751094380,6820,6820,6820,6810,26
20231108,110400,750917260,6820,6800,6820,6800,212
20231108,110300,749474720,6820,6820,6830,6810,1646
20231108,110200,738264830,6830,6800,6830,6800,2548
20231108,110100,720879570,6800,6800,6800,6800,1
20231108,110000,720872770,6810,6810,6810,6810,0
20231108,105900,720872770,6810,6810,6810,6810,20
20231108,105800,720736570,6800,6810,6810,6800,71
20231108,105700,720253720,6810,6810,6810,6810,470
20231108,105600,717053020,6810,6790,6810,6790,1076
20231108,105500,709725860,6790,6790,6790,6790,1
20231108,105400,709719070,6800,6800,6800,6800,363
20231108,105300,707250670,6810,6800,6810,6800,2266
20231108,105200,691841860,6800,6800,6800,6800,26
20231108,105100,691665060,6800,6790,6800,6790,242
20231108,105000,690021780,6780,6780,6780,6780,1
20231108,104900,690015000,6780,6780,6780,6780,150
20231108,104800,688998000,6790,6790,6790,6790,122
20231108,104700,688169620,6790,6790,6790,6790,1169
20231108,104600,680232110,6790,6790,6790,6780,337
20231108,104500,677945880,6780,6780,6780,6780,183
20231108,104400,676705140,6780,6760,6780,6760,1700
20231108,104300,665209670,6760,6750,6760,6750,270
20231108,104200,663387120,6750,6750,6750,6750,399
20231108,104100,660693870,6750,6750,6750,6750,7
20231108,104000,660646620,6750,6750,6750,6750,998
20231108,103900,653910120,6750,6740,6750,6740,410
20231108,103800,651145720,6750,6750,6750,6750,1
20231108,103700,651138970,6740,6740,6740,6740,40
20231108,103600,650869370,6740,6740,6740,6740,271
20231108,103500,649042830,6730,6730,6730,6730,10
20231108,103400,648975530,6730,6740,6740,6730,1239
20231108,103300,640636570,6750,6750,6750,6750,1
20231108,103200,640629820,6740,6740,6760,6740,1073
20231108,103100,633397320,6740,6750,6750,6740,2
20231108,103000,633383830,6740,6730,6740,6730,19
20231108,102900,633255920,6770,6740,6770,6730,55
20231108,102800,632885370,6730,6740,6740,6730,779
20231108,102700,627642670,6730,6750,6750,6730,771
20231108,102600,622451540,6750,6750,6750,6750,1
20231108,102500,622444790,6770,6770,6770,6770,66
20231108,102400,621997970,6770,6760,6770,6750,416
20231108,102300,619185990,6760,6780,6790,6760,346
20231108,102200,616843490,6780,6780,6780,6770,161
20231108,102100,615751920,6780,6800,6800,6780,679
20231108,102000,611146840,6800,6770,6800,6770,310
20231108,101900,609038930,6770,6780,6800,6770,3602
20231108,101800,584546950,6800,6790,6800,6790,1004
20231108,101700,577728170,6790,6790,6790,6790,68
20231108,101600,577266450,6790,6770,6790,6770,212
20231108,101500,575828210,6790,6790,6790,6790,30
20231108,101400,575624510,6790,6790,6790,6770,27
20231108,101300,575441280,6770,6770,6790,6770,8
20231108,101200,575387050,6740,6800,6800,6740,3361
20231108,101100,552593960,6790,6780,6800,6770,4466
20231108,101000,522274210,6770,6760,6780,6760,1394
20231108,100900,512836640,6770,6740,6770,6740,1628
20231108,100800,501840560,6740,6720,6740,6720,1751
20231108,100700,490043050,6730,6730,6730,6730,1
20231108,100600,490036320,6730,6730,6730,6730,31
20231108,100500,489827690,6730,6730,6730,6730,50
20231108,100400,489491190,6730,6730,6730,6730,200
20231108,100300,488145190,6730,6730,6730,6730,0
20231108,100200,488145190,6730,6730,6730,6730,836
20231108,100100,482518910,6740,6740,6740,6740,0
20231108,100000,482518910,6740,6760,6760,6730,1230
20231108,095900,474228710,6750,6760,6760,6750,538
20231108,095800,470594910,6770,6770,6770,6760,455
20231108,095700,467518560,6760,6760,6760,6760,391
20231108,095600,464875400,6760,6740,6760,6740,238
20231108,095500,463269200,6740,6740,6740,6740,3
20231108,095400,463248980,6740,6740,6740,6740,1055
20231108,095300,456138280,6770,6740,6770,6740,3181
20231108,095200,434642910,6730,6730,6730,6730,32
20231108,095100,434427550,6730,6720,6730,6720,315
20231108,095000,432308600,6730,6720,6730,6720,482
20231108,094900,429069350,6720,6730,6730,6720,620
20231108,094800,424902750,6730,6730,6730,6730,25
20231108,094700,424734500,6730,6740,6740,6730,200
20231108,094600,423388200,6740,6730,6740,6730,162
20231108,094500,422296930,6730,6740,6740,6730,304
20231108,094400,420249980,6750,6750,6750,6750,74
20231108,094300,419750480,6740,6750,6750,6740,57
20231108,094200,419366080,6750,6720,6750,6720,1023
20231108,094100,412480940,6720,6740,6750,6720,180
20231108,094000,411267730,6750,6750,6750,6750,0
20231108,093900,411267730,6750,6750,6750,6750,97
20231108,093800,410612980,6750,6740,6750,6740,1705
20231108,093700,399113800,6740,6730,6740,6720,61
20231108,093600,398703530,6740,6750,6750,6740,774
20231108,093500,393481980,6760,6760,6760,6760,103
20231108,093400,392785700,6770,6760,6770,6760,640
20231108,093300,388459290,6760,6740,6760,6740,1561
20231108,093200,377913640,6750,6750,6750,6750,3
20231108,093100,377893390,6750,6760,6760,6750,252
20231108,093000,376191330,6750,6750,6760,6750,507
20231108,092900,372768050,6750,6720,6750,6720,3304
20231108,092800,350505860,6720,6700,6720,6700,705
20231108,092700,345771740,6700,6700,6700,6700,112
20231108,092600,345021340,6700,6690,6700,6650,5649
20231108,092500,307304100,6700,6680,6700,6670,1867
20231108,092400,294842420,6670,6710,6740,6670,2803
20231108,092300,276090310,6710,6730,6730,6710,1016
20231108,092200,269267780,6740,6730,6740,6730,17
20231108,092100,269153270,6730,6730,6730,6730,37
20231108,092000,268904260,6730,6740,6740,6720,376
20231108,091900,266373590,6740,6730,6740,6730,369
20231108,091800,263888780,6730,6730,6730,6700,264
20231108,091700,262116100,6710,6720,6740,6710,388
20231108,091600,259509650,6750,6750,6760,6730,2640
20231108,091500,241716930,6760,6750,6760,6750,1958
20231108,091400,228484640,6750,6740,6750,6740,604
20231108,091300,224407770,6750,6730,6750,6730,1884
20231108,091200,211718590,6720,6710,6720,6710,65
20231108,091100,211281840,6710,6710,6730,6700,2665
20231108,091000,193394150,6720,6710,6730,6710,268
20231108,090900,191593230,6710,6680,6710,6680,618
20231108,090800,187462690,6680,6680,6680,6680,50
20231108,090700,187128690,6670,6720,6730,6670,1223
20231108,090600,178947640,6720,6670,6720,6670,2791
20231108,090500,160258860,6630,6660,6670,6630,19777
20231108,090400,28933750,6660,6690,6690,6660,1146
20231108,090300,21285460,6690,6680,6690,6670,645
20231108,090200,16975850,6680,6660,6690,6660,252
20231108,090100,15293300,6640,6640,6640,6640,997
20231108,090000,8673220,6650,6640,6660,6640,1300