099430/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,200400,1151626220,6750,6750,6750,6750,4722
20231109,200300,1151626220,6750,6750,6750,6750,0
20231109,200200,1151626220,6750,6750,6750,6750,0
20231109,200100,1151626220,6750,6750,6750,6750,0
20231109,200000,1151626220,6750,6750,6750,6750,0
20231109,195900,1151626220,6750,6750,6750,6750,0
20231109,195800,1151626220,6750,6750,6750,6750,0
20231109,195700,1151626220,6750,6750,6750,6750,0
20231109,195600,1151626220,6750,6750,6750,6750,0
20231109,195500,1151626220,6750,6750,6750,6750,0
20231109,195400,1151626220,6750,6750,6750,6750,0
20231109,195300,1151626220,6750,6750,6750,6750,0
20231109,195200,1151626220,6750,6750,6750,6750,0
20231109,195100,1151626220,6750,6750,6750,6750,0
20231109,195000,1151626220,6750,6750,6750,6750,0
20231109,194900,1151626220,6750,6750,6750,6750,0
20231109,194800,1151626220,6750,6750,6750,6750,0
20231109,194700,1151626220,6750,6750,6750,6750,0
20231109,194600,1151626220,6750,6750,6750,6750,0
20231109,194500,1151626220,6750,6750,6750,6750,0
20231109,194400,1151626220,6750,6750,6750,6750,0
20231109,194300,1151626220,6750,6750,6750,6750,0
20231109,194200,1151626220,6750,6750,6750,6750,0
20231109,194100,1151626220,6750,6750,6750,6750,0
20231109,194000,1151626220,6750,6750,6750,6750,0
20231109,193900,1151626220,6750,6750,6750,6750,0
20231109,193800,1151626220,6750,6750,6750,6750,0
20231109,193700,1151626220,6750,6750,6750,6750,0
20231109,193600,1151626220,6750,6750,6750,6750,0
20231109,193500,1151626220,6750,6750,6750,6750,0
20231109,193400,1151626220,6750,6750,6750,6750,4722
20231109,193300,1151626220,6750,6750,6750,6750,0
20231109,193200,1151626220,6750,6750,6750,6750,0
20231109,193100,1151626220,6750,6750,6750,6750,0
20231109,193000,1151626220,6750,6750,6750,6750,0
20231109,192900,1151626220,6750,6750,6750,6750,0
20231109,192800,1151626220,6750,6750,6750,6750,0
20231109,192700,1151626220,6750,6750,6750,6750,0
20231109,192600,1151626220,6750,6750,6750,6750,0
20231109,192500,1151626220,6750,6750,6750,6750,0
20231109,192400,1151626220,6750,6750,6750,6750,0
20231109,192300,1151626220,6750,6750,6750,6750,0
20231109,192200,1151626220,6750,6750,6750,6750,0
20231109,192100,1151626220,6750,6750,6750,6750,0
20231109,192000,1151626220,6750,6750,6750,6750,0
20231109,191900,1151626220,6750,6750,6750,6750,0
20231109,191800,1151626220,6750,6750,6750,6750,0
20231109,191700,1151626220,6750,6750,6750,6750,0
20231109,191600,1151626220,6750,6750,6750,6750,0
20231109,191500,1151626220,6750,6750,6750,6750,0
20231109,191400,1151626220,6750,6750,6750,6750,0
20231109,191300,1151626220,6750,6750,6750,6750,0
20231109,191200,1151626220,6750,6750,6750,6750,0
20231109,191100,1151626220,6750,6750,6750,6750,0
20231109,191000,1151626220,6750,6750,6750,6750,0
20231109,190900,1151626220,6750,6750,6750,6750,0
20231109,190800,1151626220,6750,6750,6750,6750,0
20231109,190700,1151626220,6750,6750,6750,6750,0
20231109,190600,1151626220,6750,6750,6750,6750,0
20231109,190500,1151626220,6750,6750,6750,6750,0
20231109,190400,1151626220,6750,6750,6750,6750,4722
20231109,190300,1151626220,6750,6750,6750,6750,0
20231109,190200,1151626220,6750,6750,6750,6750,0
20231109,190100,1151626220,6750,6750,6750,6750,0
20231109,190000,1151626220,6750,6750,6750,6750,0
20231109,185900,1151626220,6750,6750,6750,6750,0
20231109,185800,1151626220,6750,6750,6750,6750,0
20231109,185700,1151626220,6750,6750,6750,6750,0
20231109,185600,1151626220,6750,6750,6750,6750,0
20231109,185500,1151626220,6750,6750,6750,6750,0
20231109,185400,1151626220,6750,6750,6750,6750,0
20231109,185300,1151626220,6750,6750,6750,6750,0
20231109,185200,1151626220,6750,6750,6750,6750,0
20231109,185100,1151626220,6750,6750,6750,6750,0
20231109,185000,1151626220,6750,6750,6750,6750,0
20231109,184900,1151626220,6750,6750,6750,6750,0
20231109,184800,1151626220,6750,6750,6750,6750,0
20231109,184700,1151626220,6750,6750,6750,6750,0
20231109,184600,1151626220,6750,6750,6750,6750,0
20231109,184500,1151626220,6750,6750,6750,6750,0
20231109,184400,1151626220,6750,6750,6750,6750,0
20231109,184300,1151626220,6750,6750,6750,6750,0
20231109,184200,1151626220,6750,6750,6750,6750,0
20231109,184100,1151626220,6750,6750,6750,6750,0
20231109,184000,1151626220,6750,6750,6750,6750,0
20231109,183900,1151626220,6750,6750,6750,6750,0
20231109,183800,1151626220,6750,6750,6750,6750,0
20231109,183700,1151626220,6750,6750,6750,6750,0
20231109,183600,1151626220,6750,6750,6750,6750,0
20231109,183500,1151626220,6750,6750,6750,6750,0
20231109,183400,1151626220,6750,6750,6750,6750,4722
20231109,183300,1151626220,6750,6750,6750,6750,0
20231109,183200,1151626220,6750,6750,6750,6750,0
20231109,183100,1151626220,6750,6750,6750,6750,0
20231109,183000,1151626220,6750,6750,6750,6750,0
20231109,182900,1151626220,6750,6750,6750,6750,0
20231109,182800,1151626220,6750,6750,6750,6750,0
20231109,182700,1151626220,6750,6750,6750,6750,0
20231109,182600,1151626220,6750,6750,6750,6750,0
20231109,182500,1151626220,6750,6750,6750,6750,0
20231109,182400,1151626220,6750,6750,6750,6750,0
20231109,182300,1151626220,6750,6750,6750,6750,0
20231109,182200,1151626220,6750,6750,6750,6750,0
20231109,182100,1151626220,6750,6750,6750,6750,0
20231109,182000,1151626220,6750,6750,6750,6750,0
20231109,181900,1151626220,6750,6750,6750,6750,0
20231109,181800,1151626220,6750,6750,6750,6750,0
20231109,181700,1151626220,6750,6750,6750,6750,0
20231109,181600,1151626220,6750,6750,6750,6750,0
20231109,181500,1151626220,6750,6750,6750,6750,0
20231109,181400,1151626220,6750,6750,6750,6750,0
20231109,181300,1151626220,6750,6750,6750,6750,0
20231109,181200,1151626220,6750,6750,6750,6750,0
20231109,181100,1151626220,6750,6750,6750,6750,0
20231109,181000,1151626220,6750,6750,6750,6750,0
20231109,180900,1151626220,6750,6750,6750,6750,0
20231109,180800,1151626220,6750,6750,6750,6750,0
20231109,180700,1151626220,6750,6750,6750,6750,0
20231109,180600,1151626220,6750,6750,6750,6750,0
20231109,180500,1151626220,6750,6750,6750,6750,0
20231109,180400,1151626220,6750,6750,6750,6750,4722
20231109,180300,1151626220,6750,6750,6750,6750,0
20231109,180200,1151626220,6750,6750,6750,6750,0
20231109,180100,1151626220,6750,6750,6750,6750,0
20231109,180000,1151626220,6750,6750,6750,6750,0
20231109,175900,1151626220,6750,6750,6750,6750,0
20231109,175800,1151626220,6750,6750,6750,6750,0
20231109,175700,1151626220,6750,6750,6750,6750,0
20231109,175600,1151626220,6750,6750,6750,6750,0
20231109,175500,1151626220,6750,6750,6750,6750,0
20231109,175400,1151626220,6750,6750,6750,6750,0
20231109,175300,1151626220,6750,6750,6750,6750,0
20231109,175200,1151626220,6750,6750,6750,6750,0
20231109,175100,1151626220,6750,6750,6750,6750,0
20231109,175000,1151626220,6750,6750,6750,6750,0
20231109,174900,1151626220,6750,6750,6750,6750,0
20231109,174800,1151626220,6750,6750,6750,6750,0
20231109,174700,1151626220,6750,6750,6750,6750,0
20231109,174600,1151626220,6750,6750,6750,6750,0
20231109,174500,1151626220,6750,6750,6750,6750,0
20231109,174400,1151626220,6750,6750,6750,6750,0
20231109,174300,1151626220,6750,6750,6750,6750,0
20231109,174200,1151626220,6750,6750,6750,6750,0
20231109,174100,1151626220,6750,6750,6750,6750,0
20231109,174000,1151626220,6750,6750,6750,6750,0
20231109,173900,1151626220,6750,6750,6750,6750,0
20231109,173800,1151626220,6750,6750,6750,6750,0
20231109,173700,1151626220,6750,6750,6750,6750,0
20231109,173600,1151626220,6750,6750,6750,6750,0
20231109,173500,1151626220,6750,6750,6750,6750,0
20231109,173400,1151626220,6750,6750,6750,6750,4722
20231109,173300,1151626220,6750,6750,6750,6750,0
20231109,173200,1151626220,6750,6750,6750,6750,0
20231109,173100,1151626220,6750,6750,6750,6750,0
20231109,173000,1151626220,6750,6750,6750,6750,0
20231109,172900,1151626220,6750,6750,6750,6750,0
20231109,172800,1151626220,6750,6750,6750,6750,0
20231109,172700,1151626220,6750,6750,6750,6750,0
20231109,172600,1151626220,6750,6750,6750,6750,0
20231109,172500,1151626220,6750,6750,6750,6750,0
20231109,172400,1151626220,6750,6750,6750,6750,0
20231109,172300,1151626220,6750,6750,6750,6750,0
20231109,172200,1151626220,6750,6750,6750,6750,0
20231109,172100,1151626220,6750,6750,6750,6750,0
20231109,172000,1151626220,6750,6750,6750,6750,0
20231109,171900,1151626220,6750,6750,6750,6750,0
20231109,171800,1151626220,6750,6750,6750,6750,0
20231109,171700,1151626220,6750,6750,6750,6750,0
20231109,171600,1151626220,6750,6750,6750,6750,0
20231109,171500,1151626220,6750,6750,6750,6750,0
20231109,171400,1151626220,6750,6750,6750,6750,0
20231109,171300,1151626220,6750,6750,6750,6750,0
20231109,171200,1151626220,6750,6750,6750,6750,0
20231109,171100,1151626220,6750,6750,6750,6750,0
20231109,171000,1151626220,6750,6750,6750,6750,0
20231109,170900,1151626220,6750,6750,6750,6750,0
20231109,170800,1151626220,6750,6750,6750,6750,0
20231109,170700,1151626220,6750,6750,6750,6750,0
20231109,170600,1151626220,6750,6750,6750,6750,0
20231109,170500,1151626220,6750,6750,6750,6750,0
20231109,170400,1151626220,6750,6750,6750,6750,4722
20231109,170300,1151626220,6750,6750,6750,6750,0
20231109,170200,1151626220,6750,6750,6750,6750,0
20231109,170100,1151626220,6750,6750,6750,6750,0
20231109,170000,1151626220,6750,6750,6750,6750,0
20231109,165900,1151626220,6750,6750,6750,6750,0
20231109,165800,1151626220,6750,6750,6750,6750,0
20231109,165700,1151626220,6750,6750,6750,6750,0
20231109,165600,1151626220,6750,6750,6750,6750,0
20231109,165500,1151626220,6750,6750,6750,6750,0
20231109,165400,1151626220,6750,6750,6750,6750,0
20231109,165300,1151626220,6750,6750,6750,6750,0
20231109,165200,1151626220,6750,6750,6750,6750,0
20231109,165100,1151626220,6750,6750,6750,6750,0
20231109,165000,1151626220,6750,6750,6750,6750,0
20231109,164900,1151626220,6750,6750,6750,6750,0
20231109,164800,1151626220,6750,6750,6750,6750,0
20231109,164700,1151626220,6750,6750,6750,6750,0
20231109,164600,1151626220,6750,6750,6750,6750,0
20231109,164500,1151626220,6750,6750,6750,6750,0
20231109,164400,1151626220,6750,6750,6750,6750,0
20231109,164300,1151626220,6750,6750,6750,6750,0
20231109,164200,1151626220,6750,6750,6750,6750,0
20231109,164100,1151626220,6750,6750,6750,6750,0
20231109,164000,1151626220,6750,6750,6750,6750,0
20231109,163900,1151626220,6750,6750,6750,6750,0
20231109,163800,1151626220,6750,6750,6750,6750,0
20231109,163700,1151626220,6750,6750,6750,6750,0
20231109,163600,1151626220,6750,6750,6750,6750,0
20231109,163500,1151626220,6750,6750,6750,6750,0
20231109,163400,1151626220,6750,6750,6750,6750,4722
20231109,163300,1151626220,6750,6750,6750,6750,0
20231109,163200,1151626220,6750,6750,6750,6750,0
20231109,163100,1151626220,6750,6750,6750,6750,0
20231109,163000,1151626220,6750,6750,6750,6750,0
20231109,162900,1151626220,6750,6750,6750,6750,0
20231109,162800,1151626220,6750,6750,6750,6750,0
20231109,162700,1151626220,6750,6750,6750,6750,0
20231109,162600,1151626220,6750,6750,6750,6750,0
20231109,162500,1151626220,6750,6750,6750,6750,0
20231109,162400,1151626220,6750,6750,6750,6750,0
20231109,162300,1151626220,6750,6750,6750,6750,0
20231109,162200,1151626220,6750,6750,6750,6750,0
20231109,162100,1151626220,6750,6750,6750,6750,0
20231109,162000,1151626220,6750,6750,6750,6750,0
20231109,161900,1151626220,6750,6750,6750,6750,0
20231109,161800,1151626220,6750,6750,6750,6750,0
20231109,161700,1151626220,6750,6750,6750,6750,0
20231109,161600,1151626220,6750,6750,6750,6750,0
20231109,161500,1151626220,6750,6750,6750,6750,0
20231109,161400,1151626220,6750,6750,6750,6750,0
20231109,161300,1151626220,6750,6750,6750,6750,0
20231109,161200,1151626220,6750,6750,6750,6750,0
20231109,161100,1151626220,6750,6750,6750,6750,0
20231109,161000,1151626220,6750,6750,6750,6750,0
20231109,160900,1151626220,6750,6750,6750,6750,0
20231109,160800,1151626220,6750,6750,6750,6750,0
20231109,160700,1151626220,6750,6750,6750,6750,0
20231109,160600,1151626220,6750,6750,6750,6750,0
20231109,160500,1151626220,6750,6750,6750,6750,0
20231109,160400,1151626220,6750,6750,6750,6750,4722
20231109,160300,1151626220,6750,6750,6750,6750,0
20231109,160200,1151626220,6750,6750,6750,6750,0
20231109,160100,1151626220,6750,6750,6750,6750,0
20231109,160000,1151626220,6750,6750,6750,6750,0
20231109,155900,1151626220,6750,6750,6750,6750,0
20231109,155800,1151626220,6750,6750,6750,6750,0
20231109,155700,1151626220,6750,6750,6750,6750,0
20231109,155600,1151626220,6750,6750,6750,6750,0
20231109,155500,1151626220,6750,6750,6750,6750,0
20231109,155400,1151626220,6750,6750,6750,6750,0
20231109,155300,1151626220,6750,6750,6750,6750,0
20231109,155200,1151626220,6750,6750,6750,6750,0
20231109,155100,1151626220,6750,6750,6750,6750,0
20231109,155000,1151626220,6750,6750,6750,6750,0
20231109,154900,1151626220,6750,6750,6750,6750,0
20231109,154800,1151626220,6750,6750,6750,6750,0
20231109,154700,1151626220,6750,6750,6750,6750,0
20231109,154600,1151626220,6750,6750,6750,6750,0
20231109,154500,1151626220,6750,6750,6750,6750,0
20231109,154400,1151626220,6750,6750,6750,6750,0
20231109,154300,1151626220,6750,6750,6750,6750,0
20231109,154200,1151626220,6750,6750,6750,6750,0
20231109,154100,1151626220,6750,6750,6750,6750,0
20231109,154000,1151626220,6750,6750,6750,6750,0
20231109,153900,1151626220,6750,6750,6750,6750,0
20231109,153800,1151626220,6750,6750,6750,6750,0
20231109,153700,1151626220,6750,6750,6750,6750,0
20231109,153600,1151626220,6750,6750,6750,6750,0
20231109,153500,1151626220,6750,6750,6750,6750,0
20231109,153400,1151626220,6750,6750,6750,6750,4722
20231109,153300,1151626220,6750,6750,6750,6750,0
20231109,153200,1151626220,6750,6750,6750,6750,0
20231109,153100,1151626220,6750,6750,6750,6750,0
20231109,153000,1151626220,6750,6750,6750,6750,4722
20231109,152900,1119752720,6750,6750,6750,6750,0
20231109,152800,1119752720,6750,6750,6750,6750,0
20231109,152700,1119752720,6750,6750,6750,6750,0
20231109,152600,1119752720,6750,6750,6750,6750,0
20231109,152500,1119752720,6750,6750,6750,6750,0
20231109,152400,1119752720,6750,6750,6750,6750,0
20231109,152300,1119752720,6750,6750,6750,6750,0
20231109,152200,1119752720,6750,6750,6750,6750,0
20231109,152100,1119752720,6750,6750,6750,6750,0
20231109,152000,1119752720,6750,6750,6750,6750,0
20231109,151900,1119752720,6750,6710,6750,6710,717
20231109,151800,1114928460,6730,6710,6740,6710,170
20231109,151700,1113787630,6740,6710,6740,6710,4
20231109,151600,1113760730,6730,6720,6730,6690,5352
20231109,151500,1077882430,6730,6720,6730,6720,303
20231109,151400,1075845270,6720,6720,6720,6720,103
20231109,151300,1075153110,6710,6710,6720,6710,905
20231109,151200,1069075250,6720,6720,6720,6720,25
20231109,151100,1068907250,6740,6740,6740,6740,0
20231109,151000,1068907250,6740,6730,6740,6730,2
20231109,150900,1068893780,6740,6740,6750,6730,263
20231109,150800,1067118570,6750,6750,6750,6750,0
20231109,150700,1067118570,6750,6750,6750,6750,0
20231109,150600,1067118570,6750,6740,6750,6740,20
20231109,150500,1066983690,6740,6740,6740,6740,1
20231109,150400,1066976950,6720,6730,6740,6720,21
20231109,150300,1066835530,6730,6730,6750,6730,64
20231109,150200,1066404750,6750,6750,6750,6720,6
20231109,150100,1066364370,6730,6730,6730,6730,1
20231109,150000,1066357640,6750,6740,6760,6740,996
20231109,145900,1059634720,6740,6740,6740,6740,320
20231109,145800,1057477920,6740,6750,6750,6740,301
20231109,145700,1055449170,6750,6740,6750,6740,402
20231109,145600,1052739540,6740,6740,6740,6740,1
20231109,145500,1052732800,6740,6730,6740,6730,1221
20231109,145400,1044513260,6730,6730,6730,6730,0
20231109,145300,1044513260,6730,6730,6730,6730,1
20231109,145200,1044506530,6710,6710,6710,6710,0
20231109,145100,1044506530,6710,6710,6710,6710,1622
20231109,145000,1033622910,6730,6730,6730,6730,45
20231109,144900,1033320060,6730,6750,6750,6730,75
20231109,144800,1032815110,6750,6750,6750,6730,245
20231109,144700,1031166060,6750,6750,6750,6750,50
20231109,144600,1030828560,6750,6730,6750,6730,320
20231109,144500,1028674620,6730,6730,6730,6730,1061
20231109,144400,1021534090,6730,6710,6730,6710,146
20231109,144300,1020554350,6710,6710,6710,6710,30
20231109,144200,1020353050,6740,6740,6740,6740,1
20231109,144100,1020346310,6700,6710,6710,6700,45
20231109,144000,1020044440,6750,6710,6770,6710,682
20231109,143900,1015468120,6770,6770,6770,6770,200
20231109,143800,1014114120,6770,6710,6770,6710,397
20231109,143700,1011450100,6770,6710,6770,6710,48
20231109,143600,1011127960,6770,6750,6770,6720,7012
20231109,143500,963924940,6750,6760,6760,6750,226
20231109,143400,962398290,6760,6760,6760,6760,72
20231109,143300,961911570,6770,6770,6770,6770,0
20231109,143200,961911570,6770,6760,6780,6760,606
20231109,143100,957814960,6780,6760,6780,6760,338
20231109,143000,955530040,6780,6770,6780,6770,162
20231109,142900,954432800,6780,6780,6780,6780,10
20231109,142800,954365000,6780,6770,6780,6770,231
20231109,142700,952801120,6780,6780,6780,6780,0
20231109,142600,952801120,6780,6780,6780,6760,1211
20231109,142500,944590740,6780,6780,6780,6760,981
20231109,142400,937958860,6780,6760,6780,6760,11
20231109,142300,937884480,6780,6780,6780,6780,0
20231109,142200,937884480,6780,6770,6780,6770,432
20231109,142100,934959770,6770,6770,6770,6770,0
20231109,142000,934959770,6770,6760,6770,6760,110
20231109,141900,934215870,6770,6770,6770,6770,1
20231109,141800,934209100,6770,6770,6770,6770,30
20231109,141700,934006000,6780,6780,6780,6780,0
20231109,141600,934006000,6780,6780,6780,6780,3
20231109,141500,933985660,6780,6780,6780,6780,0
20231109,141400,933985660,6780,6780,6780,6780,862
20231109,141300,928141300,6780,6780,6780,6780,4
20231109,141200,928114180,6780,6780,6780,6780,32
20231109,141100,927897220,6780,6780,6780,6780,0
20231109,141000,927897220,6780,6780,6780,6780,0
20231109,140900,927897220,6780,6780,6780,6770,843
20231109,140800,922190090,6770,6770,6770,6770,269
20231109,140700,920368960,6770,6770,6770,6770,161
20231109,140600,919278990,6760,6770,6770,6760,605
20231109,140500,915188170,6770,6770,6770,6770,770
20231109,140400,909975270,6770,6770,6770,6770,1
20231109,140300,909968500,6750,6750,6750,6750,0
20231109,140200,909968500,6750,6750,6750,6750,1025
20231109,140100,903049750,6750,6750,6750,6750,1
20231109,140000,903043000,6760,6760,6760,6750,269
20231109,135900,901224630,6750,6750,6750,6750,100
20231109,135800,900549630,6750,6770,6770,6750,355
20231109,135700,898149830,6760,6760,6770,6760,112
20231109,135600,897392700,6760,6760,6760,6760,0
20231109,135500,897392700,6760,6760,6760,6760,778
20231109,135400,892133420,6760,6760,6760,6760,844
20231109,135300,886427980,6770,6770,6770,6770,620
20231109,135200,882230580,6780,6770,6780,6770,487
20231109,135100,878932720,6760,6770,6780,6760,7
20231109,135000,878885330,6770,6770,6770,6770,1100
20231109,134900,871438330,6750,6750,6750,6750,783
20231109,134800,866153080,6750,6750,6750,6750,0
20231109,134700,866153080,6750,6750,6750,6750,0
20231109,134600,866153080,6750,6760,6760,6750,520
20231109,134500,862638080,6750,6750,6750,6750,152
20231109,134400,861612080,6760,6750,6760,6750,561
20231109,134300,857825170,6720,6730,6730,6720,1020
20231109,134200,850967860,6760,6750,6760,6750,2047
20231109,134100,837139100,6740,6730,6740,6730,988
20231109,134000,830484860,6730,6740,6750,6730,1301
20231109,133900,821710810,6740,6750,6750,6740,123
20231109,133800,820881780,6720,6720,6720,6720,0
20231109,133700,820881780,6720,6720,6720,6720,100
20231109,133600,820209780,6740,6740,6740,6740,2100
20231109,133500,806055780,6740,6740,6740,6740,2500
20231109,133400,789205780,6740,6740,6740,6740,11
20231109,133300,789131640,6740,6740,6740,6740,167
20231109,133200,788006060,6750,6740,6750,6730,4729
20231109,133100,756167560,6740,6740,6740,6740,2
20231109,133000,756154080,6750,6750,6750,6750,0
20231109,132900,756154080,6750,6750,6750,6750,7
20231109,132800,756106830,6740,6740,6740,6740,1042
20231109,132700,749083750,6740,6740,6740,6740,0
20231109,132600,749083750,6740,6750,6750,6740,481
20231109,132500,745841700,6750,6750,6750,6750,308
20231109,132400,743762700,6760,6760,6760,6760,3
20231109,132300,743742420,6750,6730,6750,6730,4501
20231109,132200,713361370,6730,6730,6730,6730,350
20231109,132100,711005870,6750,6750,6750,6750,0
20231109,132000,711005870,6750,6750,6750,6750,1
20231109,131900,710999120,6710,6720,6720,6710,200
20231109,131800,709657100,6750,6750,6750,6750,56
20231109,131700,709279100,6750,6750,6750,6750,10
20231109,131600,709211600,6750,6750,6750,6750,382
20231109,131500,706633100,6750,6750,6750,6750,1
20231109,131400,706626350,6750,6750,6750,6720,94
20231109,131300,705993080,6730,6730,6730,6730,100
20231109,131200,705320080,6720,6720,6750,6720,27
20231109,131100,705138610,6730,6720,6730,6720,3
20231109,131000,705118430,6720,6720,6730,6720,450
20231109,130900,702093430,6730,6730,6730,6730,0
20231109,130800,702093430,6730,6730,6730,6730,0
20231109,130700,702093430,6730,6730,6730,6730,753
20231109,130600,697025740,6710,6710,6710,6710,0
20231109,130500,697025740,6710,6710,6710,6710,0
20231109,130400,697025740,6710,6710,6710,6710,10
20231109,130300,696958640,6730,6730,6730,6730,0
20231109,130200,696958640,6730,6720,6730,6710,664
20231109,130100,692499830,6730,6730,6730,6730,0
20231109,130000,692499830,6730,6730,6730,6730,0
20231109,125900,692499830,6730,6730,6730,6730,0
20231109,125800,692499830,6730,6730,6730,6730,0
20231109,125700,692499830,6730,6730,6730,6730,0
20231109,125600,692499830,6730,6730,6730,6730,2
20231109,125500,692486370,6730,6730,6740,6730,137
20231109,125400,691564260,6730,6720,6730,6720,161
20231109,125300,690480740,6730,6730,6730,6730,0
20231109,125200,690480740,6730,6730,6730,6730,11
20231109,125100,690406710,6710,6710,6710,6710,4
20231109,125000,690379870,6730,6730,6730,6730,0
20231109,124900,690379870,6730,6730,6730,6730,480
20231109,124800,687149470,6730,6730,6730,6730,30
20231109,124700,686947570,6730,6710,6730,6710,95
20231109,124600,686309170,6720,6710,6720,6710,20
20231109,124500,686174950,6710,6710,6710,6710,1
20231109,124400,686168240,6710,6710,6710,6710,34
20231109,124300,685940100,6710,6710,6710,6710,48
20231109,124200,685618020,6710,6710,6710,6710,265
20231109,124100,683839870,6700,6710,6710,6700,70
20231109,124000,683370850,6700,6710,6710,6700,369
20231109,123900,680898470,6710,6720,6720,6710,596
20231109,123800,676899270,6740,6740,6740,6740,0
20231109,123700,676899270,6740,6740,6740,6740,0
20231109,123600,676899270,6740,6740,6740,6740,0
20231109,123500,676899270,6740,6740,6740,6740,1
20231109,123400,676892530,6710,6720,6720,6710,784
20231109,123300,671624730,6740,6720,6740,6720,4
20231109,123200,671597810,6730,6730,6730,6730,0
20231109,123100,671597810,6730,6730,6730,6730,0
20231109,123000,671597810,6730,6730,6730,6730,206
20231109,122900,670211430,6730,6740,6740,6730,497
20231109,122800,666866580,6730,6730,6730,6730,323
20231109,122700,664692790,6770,6770,6770,6770,0
20231109,122600,664692790,6770,6770,6770,6770,0
20231109,122500,664692790,6770,6730,6770,6730,565
20231109,122400,660875620,6710,6710,6710,6710,0
20231109,122300,660875620,6710,6710,6710,6710,0
20231109,122200,660875620,6710,6710,6710,6710,249
20231109,122100,659204830,6710,6700,6710,6700,364
20231109,122000,656763030,6700,6720,6730,6700,1476
20231109,121900,646870050,6730,6730,6730,6730,10
20231109,121800,646802750,6710,6720,6720,6710,60
20231109,121700,646399970,6750,6750,6750,6750,0
20231109,121600,646399970,6750,6750,6750,6750,0
20231109,121500,646399970,6750,6750,6750,6750,0
20231109,121400,646399970,6750,6750,6750,6750,137
20231109,121300,645475220,6750,6750,6750,6750,10
20231109,121200,645407720,6750,6700,6750,6700,12
20231109,121100,645327120,6700,6700,6700,6700,0
20231109,121000,645327120,6700,6710,6710,6700,12
20231109,120900,645246610,6730,6730,6730,6730,1185
20231109,120800,637271560,6770,6770,6770,6770,0
20231109,120700,637271560,6770,6770,6770,6770,0
20231109,120600,637271560,6770,6770,6770,6770,0
20231109,120500,637271560,6770,6770,6770,6770,0
20231109,120400,637271560,6770,6770,6770,6770,1
20231109,120300,637264790,6770,6770,6770,6770,0
20231109,120200,637264790,6770,6770,6770,6770,116
20231109,120100,636479470,6770,6770,6770,6770,0
20231109,120000,636479470,6770,6710,6770,6710,696
20231109,115900,631779710,6710,6720,6720,6710,9
20231109,115800,631719270,6730,6740,6740,6720,6
20231109,115700,631678910,6700,6740,6740,6700,40
20231109,115600,631410870,6740,6740,6740,6740,0
20231109,115500,631410870,6740,6720,6740,6680,3963
20231109,115400,604863090,6740,6740,6740,6740,0
20231109,115300,604863090,6740,6740,6740,6740,0
20231109,115200,604863090,6740,6740,6740,6740,100
20231109,115100,604189090,6740,6740,6740,6740,3
20231109,115000,604168870,6740,6740,6740,6740,1
20231109,114900,604162130,6720,6720,6720,6720,67
20231109,114800,603711890,6740,6740,6740,6740,0
20231109,114700,603711890,6740,6740,6740,6740,0
20231109,114600,603711890,6740,6740,6740,6740,1
20231109,114500,603705150,6740,6740,6740,6740,0
20231109,114400,603705150,6740,6740,6740,6740,0
20231109,114300,603705150,6740,6730,6740,6720,843
20231109,114200,598029330,6740,6740,6740,6740,34
20231109,114100,597800170,6740,6740,6740,6740,586
20231109,114000,593850530,6740,6740,6740,6740,0
20231109,113900,593850530,6740,6740,6740,6740,1
20231109,113800,593843790,6730,6730,6730,6730,35
20231109,113700,593608240,6710,6710,6710,6710,202
20231109,113600,592252820,6710,6720,6720,6710,1167
20231109,113500,584416490,6730,6730,6730,6730,5
20231109,113400,584382840,6730,6730,6730,6730,20
20231109,113300,584248240,6730,6730,6730,6730,0
20231109,113200,584248240,6730,6730,6730,6730,0
20231109,113100,584248240,6730,6730,6730,6730,135
20231109,113000,583339690,6740,6740,6740,6740,0
20231109,112900,583339690,6740,6740,6740,6740,0
20231109,112800,583339690,6740,6720,6740,6720,6
20231109,112700,583299350,6750,6730,6750,6730,3
20231109,112600,583279130,6720,6720,6720,6720,20
20231109,112500,583144730,6720,6720,6720,6720,0
20231109,112400,583144730,6720,6720,6720,6720,63
20231109,112300,582721370,6760,6760,6760,6760,0
20231109,112200,582721370,6760,6760,6760,6760,0
20231109,112100,582721370,6760,6760,6760,6760,0
20231109,112000,582721370,6760,6760,6760,6760,0
20231109,111900,582721370,6760,6760,6760,6720,368
20231109,111800,580244940,6750,6750,6750,6740,544
20231109,111700,576578320,6750,6750,6750,6740,54
20231109,111600,576214310,6750,6760,6760,6750,4
20231109,111500,576187290,6730,6760,6760,6730,1101
20231109,111400,568747560,6760,6750,6760,6750,105
20231109,111300,568038800,6750,6750,6750,6750,0
20231109,111200,568038800,6750,6750,6750,6750,11
20231109,111100,567964550,6750,6750,6750,6750,2
20231109,111000,567951050,6750,6750,6750,6750,0
20231109,110900,567951050,6750,6750,6750,6750,5
20231109,110800,567917300,6750,6750,6750,6750,0
20231109,110700,567917300,6750,6750,6750,6750,0
20231109,110600,567917300,6750,6740,6750,6740,100
20231109,110500,567242420,6750,6750,6750,6750,10
20231109,110400,567174920,6750,6750,6750,6750,0
20231109,110300,567174920,6750,6730,6750,6730,101
20231109,110200,566495170,6750,6750,6750,6750,2
20231109,110100,566481670,6710,6710,6710,6710,250
20231109,110000,564804170,6710,6710,6710,6710,0
20231109,105900,564804170,6710,6710,6710,6710,2
20231109,105800,564790750,6750,6720,6750,6720,2091
20231109,105700,550697300,6740,6740,6740,6740,4
20231109,105600,550670340,6750,6740,6750,6740,20
20231109,105500,550535490,6710,6710,6710,6710,0
20231109,105400,550535490,6710,6730,6730,6710,400
20231109,105300,547846930,6720,6720,6720,6720,15
20231109,105200,547746130,6770,6770,6770,6770,0
20231109,105100,547746130,6770,6740,6770,6720,16
20231109,105000,547638530,6740,6750,6750,6740,321
20231109,104900,545473990,6750,6740,6750,6740,151
20231109,104800,544456240,6750,6750,6750,6750,0
20231109,104700,544456240,6750,6750,6750,6750,0
20231109,104600,544456240,6750,6750,6750,6750,162
20231109,104500,543362740,6750,6750,6750,6750,200
20231109,104400,542012740,6750,6750,6750,6750,100
20231109,104300,541337740,6750,6750,6750,6750,0
20231109,104200,541337740,6750,6810,6810,6750,73
20231109,104100,540843530,6810,6820,6820,6810,416
20231109,104000,538010560,6830,6770,6850,6750,9411
20231109,103900,473839760,6750,6750,6770,6750,1922
20231109,103800,460851220,6750,6750,6750,6750,1351
20231109,103700,451731970,6750,6730,6750,6730,1048
20231109,103600,444663480,6700,6700,6700,6700,2373
20231109,103500,428764380,6690,6690,6690,6690,0
20231109,103400,428764380,6690,6730,6730,6690,232
20231109,103300,427203820,6730,6730,6730,6730,0
20231109,103200,427203820,6730,6730,6730,6730,1
20231109,103100,427197090,6680,6680,6680,6680,0
20231109,103000,427197090,6680,6680,6680,6680,0
20231109,102900,427197090,6680,6680,6680,6680,0
20231109,102800,427197090,6680,6700,6700,6680,5517
20231109,102700,390338510,6730,6730,6730,6730,156
20231109,102600,389288630,6730,6700,6730,6690,2761
20231109,102500,370807220,6700,6700,6700,6700,0
20231109,102400,370807220,6700,6700,6700,6700,398
20231109,102300,368140620,6700,6700,6700,6700,40
20231109,102200,367872620,6740,6740,6740,6740,10
20231109,102100,367805220,6700,6700,6700,6700,378
20231109,102000,365272620,6700,6700,6700,6700,0
20231109,101900,365272620,6700,6700,6700,6700,0
20231109,101800,365272620,6700,6700,6700,6700,34
20231109,101700,365044820,6700,6700,6700,6700,14
20231109,101600,364951020,6690,6690,6690,6690,400
20231109,101500,362275020,6670,6670,6670,6670,0
20231109,101400,362275020,6670,6670,6670,6670,0
20231109,101300,362275020,6670,6670,6670,6670,50
20231109,101200,361941520,6670,6670,6670,6670,1
20231109,101100,361934850,6670,6670,6670,6670,233
20231109,101000,360380740,6680,6680,6680,6680,500
20231109,100900,357040740,6660,6670,6670,6660,836
20231109,100800,351465040,6670,6680,6680,6670,1307
20231109,100700,342746300,6680,6680,6680,6680,1916
20231109,100600,329947420,6680,6670,6680,6670,859
20231109,100500,324209390,6670,6670,6670,6670,100
20231109,100400,323542390,6670,6680,6680,6660,7
20231109,100300,323495660,6680,6680,6680,6680,50
20231109,100200,323161660,6680,6680,6680,6680,0
20231109,100100,323161660,6680,6660,6680,6660,167
20231109,100000,322046360,6680,6660,6680,6660,84
20231109,095900,321486900,6680,6670,6680,6670,122
20231109,095800,320673150,6670,6670,6670,6670,5
20231109,095700,320639800,6670,6670,6670,6660,713
20231109,095600,315891090,6670,6670,6670,6670,1
20231109,095500,315884420,6670,6660,6670,6650,2731
20231109,095400,297716140,6660,6680,6680,6660,3542
20231109,095300,274109750,6680,6680,6680,6680,1627
20231109,095200,263241390,6690,6700,6700,6690,2809
20231109,095100,244444680,6700,6700,6700,6700,8
20231109,095000,244391080,6710,6710,6710,6710,247
20231109,094900,242733710,6740,6740,6740,6740,0
20231109,094800,242733710,6740,6720,6740,6720,125
20231109,094700,241892770,6700,6710,6710,6700,59
20231109,094600,241497370,6710,6710,6710,6710,794
20231109,094500,236169630,6710,6710,6710,6710,100
20231109,094400,235498630,6720,6720,6720,6720,225
20231109,094300,233986630,6730,6730,6730,6730,0
20231109,094200,233986630,6730,6730,6730,6730,438
20231109,094100,231038890,6730,6730,6730,6730,125
20231109,094000,230197640,6730,6730,6730,6730,766
20231109,093900,225042460,6750,6750,6750,6750,0
20231109,093800,225042460,6750,6710,6750,6710,58
20231109,093700,224653240,6720,6720,6720,6720,1
20231109,093600,224646520,6700,6720,6720,6700,671
20231109,093500,220148800,6710,6750,6750,6710,1423
20231109,093400,210586280,6760,6730,6760,6720,3604
20231109,093300,186276180,6740,6770,6770,6740,703
20231109,093200,181536210,6770,6750,6770,6750,12
20231109,093100,181455070,6770,6760,6780,6750,68
20231109,093000,180995010,6750,6760,6760,6750,4
20231109,092900,180967990,6750,6750,6750,6750,5
20231109,092800,180934240,6750,6760,6760,6750,606
20231109,092700,176841580,6760,6760,6770,6760,488
20231109,092600,173542660,6770,6770,6770,6770,351
20231109,092500,171166390,6790,6780,6790,6780,354
20231109,092400,168766210,6780,6770,6780,6770,154
20231109,092300,167722580,6770,6760,6770,6760,46
20231109,092200,167411610,6760,6760,6760,6760,12
20231109,092100,167330490,6760,6730,6760,6730,914
20231109,092000,161165210,6720,6720,6730,6720,276
20231109,091900,159309990,6720,6720,6720,6720,6
20231109,091800,159269670,6720,6720,6720,6720,60
20231109,091700,158866470,6710,6680,6710,6680,556
20231109,091600,155150650,6670,6680,6680,6670,225
20231109,091500,153649540,6700,6700,6700,6700,1000
20231109,091400,146949540,6700,6690,6700,6690,86
20231109,091300,146373930,6670,6670,6670,6670,0
20231109,091200,146373930,6670,6660,6670,6660,627
20231109,091100,142192340,6660,6670,6670,6660,301
20231109,091000,140184720,6660,6660,6660,6660,313
20231109,090900,138100140,6650,6700,6700,6650,1956
20231109,090800,125063370,6700,6720,6720,6680,813
20231109,090700,119623180,6740,6730,6750,6700,412
20231109,090600,116844660,6680,6660,6750,6660,3644
20231109,090500,92368380,6660,6650,6690,6650,800
20231109,090400,87038500,6670,6710,6710,6660,6219
20231109,090300,45479110,6710,6720,6730,6710,211
20231109,090200,44060300,6700,6720,6730,6660,5776
20231109,090100,5397100,6730,6730,6730,6720,436
20231109,090000,2463010,6730,6750,6750,6730,364