KissMeData/094480/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,200100,74492109680,5810,5810,5810,5810,81634
20231102,200000,74492109680,5810,5810,5810,5810,0
20231102,195900,74492109680,5810,5810,5810,5810,0
20231102,195800,74492109680,5810,5810,5810,5810,0
20231102,195700,74492109680,5810,5810,5810,5810,0
20231102,195600,74492109680,5810,5810,5810,5810,0
20231102,195500,74492109680,5810,5810,5810,5810,0
20231102,195400,74492109680,5810,5810,5810,5810,0
20231102,195300,74492109680,5810,5810,5810,5810,0
20231102,195200,74492109680,5810,5810,5810,5810,0
20231102,195100,74492109680,5810,5810,5810,5810,0
20231102,195000,74492109680,5810,5810,5810,5810,0
20231102,194900,74492109680,5810,5810,5810,5810,0
20231102,194800,74492109680,5810,5810,5810,5810,0
20231102,194700,74492109680,5810,5810,5810,5810,0
20231102,194600,74492109680,5810,5810,5810,5810,0
20231102,194500,74492109680,5810,5810,5810,5810,0
20231102,194400,74492109680,5810,5810,5810,5810,0
20231102,194300,74492109680,5810,5810,5810,5810,0
20231102,194200,74492109680,5810,5810,5810,5810,0
20231102,194100,74492109680,5810,5810,5810,5810,0
20231102,194000,74492109680,5810,5810,5810,5810,0
20231102,193900,74492109680,5810,5810,5810,5810,0
20231102,193800,74492109680,5810,5810,5810,5810,0
20231102,193700,74492109680,5810,5810,5810,5810,0
20231102,193600,74492109680,5810,5810,5810,5810,0
20231102,193500,74492109680,5810,5810,5810,5810,0
20231102,193400,74492109680,5810,5810,5810,5810,0
20231102,193300,74492109680,5810,5810,5810,5810,0
20231102,193200,74492109680,5810,5810,5810,5810,0
20231102,193100,74492109680,5810,5810,5810,5810,81634
20231102,193000,74492109680,5810,5810,5810,5810,0
20231102,192900,74492109680,5810,5810,5810,5810,0
20231102,192800,74492109680,5810,5810,5810,5810,0
20231102,192700,74492109680,5810,5810,5810,5810,0
20231102,192600,74492109680,5810,5810,5810,5810,0
20231102,192500,74492109680,5810,5810,5810,5810,0
20231102,192400,74492109680,5810,5810,5810,5810,0
20231102,192300,74492109680,5810,5810,5810,5810,0
20231102,192200,74492109680,5810,5810,5810,5810,0
20231102,192100,74492109680,5810,5810,5810,5810,0
20231102,192000,74492109680,5810,5810,5810,5810,0
20231102,191900,74492109680,5810,5810,5810,5810,0
20231102,191800,74492109680,5810,5810,5810,5810,0
20231102,191700,74492109680,5810,5810,5810,5810,0
20231102,191600,74492109680,5810,5810,5810,5810,0
20231102,191500,74492109680,5810,5810,5810,5810,0
20231102,191400,74492109680,5810,5810,5810,5810,0
20231102,191300,74492109680,5810,5810,5810,5810,0
20231102,191200,74492109680,5810,5810,5810,5810,0
20231102,191100,74492109680,5810,5810,5810,5810,0
20231102,191000,74492109680,5810,5810,5810,5810,0
20231102,190900,74492109680,5810,5810,5810,5810,0
20231102,190800,74492109680,5810,5810,5810,5810,0
20231102,190700,74492109680,5810,5810,5810,5810,0
20231102,190600,74492109680,5810,5810,5810,5810,0
20231102,190500,74492109680,5810,5810,5810,5810,0
20231102,190400,74492109680,5810,5810,5810,5810,0
20231102,190300,74492109680,5810,5810,5810,5810,0
20231102,190200,74492109680,5810,5810,5810,5810,0
20231102,190100,74492109680,5810,5810,5810,5810,81634
20231102,190000,74492109680,5810,5810,5810,5810,0
20231102,185900,74492109680,5810,5810,5810,5810,0
20231102,185800,74492109680,5810,5810,5810,5810,0
20231102,185700,74492109680,5810,5810,5810,5810,0
20231102,185600,74492109680,5810,5810,5810,5810,0
20231102,185500,74492109680,5810,5810,5810,5810,0
20231102,185400,74492109680,5810,5810,5810,5810,0
20231102,185300,74492109680,5810,5810,5810,5810,0
20231102,185200,74492109680,5810,5810,5810,5810,0
20231102,185100,74492109680,5810,5810,5810,5810,0
20231102,185000,74492109680,5810,5810,5810,5810,0
20231102,184900,74492109680,5810,5810,5810,5810,0
20231102,184800,74492109680,5810,5810,5810,5810,0
20231102,184700,74492109680,5810,5810,5810,5810,0
20231102,184600,74492109680,5810,5810,5810,5810,0
20231102,184500,74492109680,5810,5810,5810,5810,0
20231102,184400,74492109680,5810,5810,5810,5810,0
20231102,184300,74492109680,5810,5810,5810,5810,0
20231102,184200,74492109680,5810,5810,5810,5810,0
20231102,184100,74492109680,5810,5810,5810,5810,0
20231102,184000,74492109680,5810,5810,5810,5810,0
20231102,183900,74492109680,5810,5810,5810,5810,0
20231102,183800,74492109680,5810,5810,5810,5810,0
20231102,183700,74492109680,5810,5810,5810,5810,0
20231102,183600,74492109680,5810,5810,5810,5810,0
20231102,183500,74492109680,5810,5810,5810,5810,0
20231102,183400,74492109680,5810,5810,5810,5810,0
20231102,183300,74492109680,5810,5810,5810,5810,0
20231102,183200,74492109680,5810,5810,5810,5810,0
20231102,183100,74492109680,5810,5810,5810,5810,81634
20231102,183000,74492109680,5810,5810,5810,5810,0
20231102,182900,74492109680,5810,5810,5810,5810,0
20231102,182800,74492109680,5810,5810,5810,5810,0
20231102,182700,74492109680,5810,5810,5810,5810,0
20231102,182600,74492109680,5810,5810,5810,5810,0
20231102,182500,74492109680,5810,5810,5810,5810,0
20231102,182400,74492109680,5810,5810,5810,5810,0
20231102,182300,74492109680,5810,5810,5810,5810,0
20231102,182200,74492109680,5810,5810,5810,5810,0
20231102,182100,74492109680,5810,5810,5810,5810,0
20231102,182000,74492109680,5810,5810,5810,5810,0
20231102,181900,74492109680,5810,5810,5810,5810,0
20231102,181800,74492109680,5810,5810,5810,5810,0
20231102,181700,74492109680,5810,5810,5810,5810,0
20231102,181600,74492109680,5810,5810,5810,5810,0
20231102,181500,74492109680,5810,5810,5810,5810,0
20231102,181400,74492109680,5810,5810,5810,5810,0
20231102,181300,74492109680,5810,5810,5810,5810,0
20231102,181200,74492109680,5810,5810,5810,5810,0
20231102,181100,74492109680,5810,5810,5810,5810,0
20231102,181000,74492109680,5810,5810,5810,5810,0
20231102,180900,74492109680,5810,5810,5810,5810,0
20231102,180800,74492109680,5810,5810,5810,5810,0
20231102,180700,74492109680,5810,5810,5810,5810,0
20231102,180600,74492109680,5810,5810,5810,5810,0
20231102,180500,74492109680,5810,5810,5810,5810,0
20231102,180400,74492109680,5810,5810,5810,5810,0
20231102,180300,74492109680,5810,5810,5810,5810,0
20231102,180200,74492109680,5810,5810,5810,5810,0
20231102,180100,74492109680,5810,5810,5810,5810,81634
20231102,180000,74492109680,5810,5810,5810,5810,0
20231102,175900,74492109680,5810,5810,5810,5810,0
20231102,175800,74492109680,5810,5810,5810,5810,0
20231102,175700,74492109680,5810,5810,5810,5810,0
20231102,175600,74492109680,5810,5810,5810,5810,0
20231102,175500,74492109680,5810,5810,5810,5810,0
20231102,175400,74492109680,5810,5810,5810,5810,0
20231102,175300,74492109680,5810,5810,5810,5810,0
20231102,175200,74492109680,5810,5810,5810,5810,0
20231102,175100,74492109680,5810,5810,5810,5810,0
20231102,175000,74492109680,5810,5810,5810,5810,0
20231102,174900,74492109680,5810,5810,5810,5810,0
20231102,174800,74492109680,5810,5810,5810,5810,0
20231102,174700,74492109680,5810,5810,5810,5810,0
20231102,174600,74492109680,5810,5810,5810,5810,0
20231102,174500,74492109680,5810,5810,5810,5810,0
20231102,174400,74492109680,5810,5810,5810,5810,0
20231102,174300,74492109680,5810,5810,5810,5810,0
20231102,174200,74492109680,5810,5810,5810,5810,0
20231102,174100,74492109680,5810,5810,5810,5810,0
20231102,174000,74492109680,5810,5810,5810,5810,0
20231102,173900,74492109680,5810,5810,5810,5810,0
20231102,173800,74492109680,5810,5810,5810,5810,0
20231102,173700,74492109680,5810,5810,5810,5810,0
20231102,173600,74492109680,5810,5810,5810,5810,0
20231102,173500,74492109680,5810,5810,5810,5810,0
20231102,173400,74492109680,5810,5810,5810,5810,0
20231102,173300,74492109680,5810,5810,5810,5810,0
20231102,173200,74492109680,5810,5810,5810,5810,0
20231102,173100,74492109680,5810,5810,5810,5810,81634
20231102,173000,74492109680,5810,5810,5810,5810,0
20231102,172900,74492109680,5810,5810,5810,5810,0
20231102,172800,74492109680,5810,5810,5810,5810,0
20231102,172700,74492109680,5810,5810,5810,5810,0
20231102,172600,74492109680,5810,5810,5810,5810,0
20231102,172500,74492109680,5810,5810,5810,5810,0
20231102,172400,74492109680,5810,5810,5810,5810,0
20231102,172300,74492109680,5810,5810,5810,5810,0
20231102,172200,74492109680,5810,5810,5810,5810,0
20231102,172100,74492109680,5810,5810,5810,5810,0
20231102,172000,74492109680,5810,5810,5810,5810,0
20231102,171900,74492109680,5810,5810,5810,5810,0
20231102,171800,74492109680,5810,5810,5810,5810,0
20231102,171700,74492109680,5810,5810,5810,5810,0
20231102,171600,74492109680,5810,5810,5810,5810,0
20231102,171500,74492109680,5810,5810,5810,5810,0
20231102,171400,74492109680,5810,5810,5810,5810,0
20231102,171300,74492109680,5810,5810,5810,5810,0
20231102,171200,74492109680,5810,5810,5810,5810,0
20231102,171100,74492109680,5810,5810,5810,5810,0
20231102,171000,74492109680,5810,5810,5810,5810,0
20231102,170900,74492109680,5810,5810,5810,5810,0
20231102,170800,74492109680,5810,5810,5810,5810,0
20231102,170700,74492109680,5810,5810,5810,5810,0
20231102,170600,74492109680,5810,5810,5810,5810,0
20231102,170500,74492109680,5810,5810,5810,5810,0
20231102,170400,74492109680,5810,5810,5810,5810,0
20231102,170300,74492109680,5810,5810,5810,5810,0
20231102,170200,74492109680,5810,5810,5810,5810,0
20231102,170100,74492109680,5810,5810,5810,5810,81634
20231102,170000,74492109680,5810,5810,5810,5810,0
20231102,165900,74492109680,5810,5810,5810,5810,0
20231102,165800,74492109680,5810,5810,5810,5810,0
20231102,165700,74492109680,5810,5810,5810,5810,0
20231102,165600,74492109680,5810,5810,5810,5810,0
20231102,165500,74492109680,5810,5810,5810,5810,0
20231102,165400,74492109680,5810,5810,5810,5810,0
20231102,165300,74492109680,5810,5810,5810,5810,0
20231102,165200,74492109680,5810,5810,5810,5810,0
20231102,165100,74492109680,5810,5810,5810,5810,0
20231102,165000,74492109680,5810,5810,5810,5810,0
20231102,164900,74492109680,5810,5810,5810,5810,0
20231102,164800,74492109680,5810,5810,5810,5810,0
20231102,164700,74492109680,5810,5810,5810,5810,0
20231102,164600,74492109680,5810,5810,5810,5810,0
20231102,164500,74492109680,5810,5810,5810,5810,0
20231102,164400,74492109680,5810,5810,5810,5810,0
20231102,164300,74492109680,5810,5810,5810,5810,0
20231102,164200,74492109680,5810,5810,5810,5810,0
20231102,164100,74492109680,5810,5810,5810,5810,0
20231102,164000,74492109680,5810,5810,5810,5810,0
20231102,163900,74492109680,5810,5810,5810,5810,0
20231102,163800,74492109680,5810,5810,5810,5810,0
20231102,163700,74492109680,5810,5810,5810,5810,0
20231102,163600,74492109680,5810,5810,5810,5810,0
20231102,163500,74492109680,5810,5810,5810,5810,0
20231102,163400,74492109680,5810,5810,5810,5810,0
20231102,163300,74492109680,5810,5810,5810,5810,0
20231102,163200,74492109680,5810,5810,5810,5810,0
20231102,163100,74492109680,5810,5810,5810,5810,81634
20231102,163000,74492109680,5810,5810,5810,5810,0
20231102,162900,74492109680,5810,5810,5810,5810,0
20231102,162800,74492109680,5810,5810,5810,5810,0
20231102,162700,74492109680,5810,5810,5810,5810,0
20231102,162600,74492109680,5810,5810,5810,5810,0
20231102,162500,74492109680,5810,5810,5810,5810,0
20231102,162400,74492109680,5810,5810,5810,5810,0
20231102,162300,74492109680,5810,5810,5810,5810,0
20231102,162200,74492109680,5810,5810,5810,5810,0
20231102,162100,74492109680,5810,5810,5810,5810,0
20231102,162000,74492109680,5810,5810,5810,5810,0
20231102,161900,74492109680,5810,5810,5810,5810,0
20231102,161800,74492109680,5810,5810,5810,5810,0
20231102,161700,74492109680,5810,5810,5810,5810,0
20231102,161600,74492109680,5810,5810,5810,5810,0
20231102,161500,74492109680,5810,5810,5810,5810,0
20231102,161400,74492109680,5810,5810,5810,5810,0
20231102,161300,74492109680,5810,5810,5810,5810,0
20231102,161200,74492109680,5810,5810,5810,5810,0
20231102,161100,74492109680,5810,5810,5810,5810,0
20231102,161000,74492109680,5810,5810,5810,5810,0
20231102,160900,74492109680,5810,5810,5810,5810,0
20231102,160800,74492109680,5810,5810,5810,5810,0
20231102,160700,74492109680,5810,5810,5810,5810,0
20231102,160600,74492109680,5810,5810,5810,5810,0
20231102,160500,74492109680,5810,5810,5810,5810,0
20231102,160400,74492109680,5810,5810,5810,5810,0
20231102,160300,74492109680,5810,5810,5810,5810,0
20231102,160200,74492109680,5810,5810,5810,5810,0
20231102,160100,74492109680,5810,5810,5810,5810,81634
20231102,160000,74492109680,5810,5810,5810,5810,0
20231102,155900,74492109680,5810,5810,5810,5810,0
20231102,155800,74492109680,5810,5810,5810,5810,0
20231102,155700,74492109680,5810,5810,5810,5810,0
20231102,155600,74492109680,5810,5810,5810,5810,0
20231102,155500,74492109680,5810,5810,5810,5810,0
20231102,155400,74492109680,5810,5810,5810,5810,0
20231102,155300,74492109680,5810,5810,5810,5810,0
20231102,155200,74492109680,5810,5810,5810,5810,0
20231102,155100,74492109680,5810,5810,5810,5810,0
20231102,155000,74492109680,5810,5810,5810,5810,0
20231102,154900,74492109680,5810,5810,5810,5810,0
20231102,154800,74492109680,5810,5810,5810,5810,0
20231102,154700,74492109680,5810,5810,5810,5810,0
20231102,154600,74492109680,5810,5810,5810,5810,0
20231102,154500,74492109680,5810,5810,5810,5810,0
20231102,154400,74492109680,5810,5810,5810,5810,0
20231102,154300,74492109680,5810,5810,5810,5810,0
20231102,154200,74492109680,5810,5810,5810,5810,0
20231102,154100,74492109680,5810,5810,5810,5810,0
20231102,154000,74492109680,5810,5810,5810,5810,0
20231102,153900,74492109680,5810,5810,5810,5810,0
20231102,153800,74492109680,5810,5810,5810,5810,0
20231102,153700,74492109680,5810,5810,5810,5810,0
20231102,153600,74492109680,5810,5810,5810,5810,0
20231102,153500,74492109680,5810,5810,5810,5810,0
20231102,153400,74492109680,5810,5810,5810,5810,0
20231102,153300,74492109680,5810,5810,5810,5810,0
20231102,153200,74492109680,5810,5810,5810,5810,0
20231102,153100,74492109680,5810,5810,5810,5810,81634
20231102,153000,74492109680,5810,5810,5810,5810,81634
20231102,152900,74017816140,5820,5820,5820,5820,0
20231102,152800,74017816140,5820,5820,5820,5820,0
20231102,152700,74017816140,5820,5820,5820,5820,0
20231102,152600,74017816140,5820,5820,5820,5820,0
20231102,152500,74017816140,5820,5820,5820,5820,0
20231102,152400,74017816140,5820,5820,5820,5820,0
20231102,152300,74017816140,5820,5820,5820,5820,0
20231102,152200,74017816140,5820,5820,5820,5820,0
20231102,152100,74017816140,5820,5820,5820,5820,0
20231102,152000,74017816140,5820,5820,5820,5820,0
20231102,151900,74017816140,5820,5850,5850,5800,25630
20231102,151800,73868419680,5850,5810,5850,5800,23891
20231102,151700,73729214900,5810,5820,5830,5800,22768
20231102,151600,73596884980,5830,5820,5850,5820,29665
20231102,151500,73423744680,5820,5800,5840,5800,23918
20231102,151400,73284503720,5810,5800,5810,5780,15175
20231102,151300,73196577220,5800,5790,5800,5790,3715
20231102,151200,73175042860,5790,5800,5800,5780,5068
20231102,151100,73145690940,5800,5800,5810,5790,3543
20231102,151000,73125133260,5800,5800,5820,5790,9593
20231102,150900,73069463930,5810,5800,5810,5780,12521
20231102,150800,72996895270,5800,5800,5800,5780,9456
20231102,150700,72942094420,5780,5780,5800,5780,15647
20231102,150600,72851540300,5770,5760,5780,5760,3859
20231102,150500,72829289670,5760,5780,5780,5760,10529
20231102,150400,72768564160,5780,5770,5790,5770,5998
20231102,150300,72733901960,5770,5790,5790,5750,7644
20231102,150200,72689810840,5790,5800,5800,5760,6815
20231102,150100,72650446230,5800,5800,5800,5790,5686
20231102,150000,72617513030,5800,5800,5820,5800,5494
20231102,145900,72585601610,5790,5810,5810,5790,4277
20231102,145800,72560779680,5800,5810,5820,5800,10889
20231102,145700,72497551370,5810,5820,5820,5800,8414
20231102,145600,72448658230,5810,5780,5820,5780,12747
20231102,145500,72374714530,5790,5780,5790,5780,3476
20231102,145400,72354608700,5780,5780,5780,5760,4559
20231102,145300,72328308370,5770,5760,5780,5760,3239
20231102,145200,72309612250,5770,5770,5780,5770,5780
20231102,145100,72276253940,5780,5780,5780,5770,4857
20231102,145000,72248221250,5780,5780,5780,5770,3004
20231102,144900,72230871930,5770,5780,5780,5770,2446
20231102,144800,72216749400,5780,5780,5780,5770,3751
20231102,144700,72195069050,5790,5790,5800,5780,1775
20231102,144600,72184792050,5790,5790,5800,5780,6645
20231102,144500,72146329070,5790,5780,5790,5770,7515
20231102,144400,72102862010,5770,5770,5780,5760,3942
20231102,144300,72080119540,5770,5780,5780,5760,2238
20231102,144200,72067200620,5780,5770,5780,5760,12673
20231102,144100,71994022150,5770,5750,5780,5750,6289
20231102,144000,71957752770,5760,5750,5760,5750,3790
20231102,143900,71935940060,5740,5760,5760,5740,2192
20231102,143800,71923330830,5760,5750,5760,5750,850
20231102,143700,71918439550,5750,5730,5760,5730,7693
20231102,143600,71874265030,5730,5720,5740,5720,2945
20231102,143500,71857403640,5710,5720,5740,5710,5466
20231102,143400,71826151320,5720,5730,5740,5700,13386
20231102,143300,71749739110,5730,5730,5740,5700,15470
20231102,143200,71661279380,5730,5750,5750,5730,2395
20231102,143100,71647530160,5750,5750,5760,5740,4296
20231102,143000,71622839790,5760,5740,5760,5730,4170
20231102,142900,71598907980,5740,5740,5740,5710,10476
20231102,142800,71538975580,5730,5750,5750,5730,5751
20231102,142700,71506006010,5750,5740,5760,5740,5202
20231102,142600,71476122230,5740,5740,5760,5740,9594
20231102,142500,71421022200,5740,5720,5750,5720,13133
20231102,142400,71345813830,5720,5740,5750,5710,37274
20231102,142300,71132468090,5740,5760,5760,5730,27170
20231102,142200,70976475850,5760,5770,5770,5750,6326
20231102,142100,70940053000,5760,5780,5790,5760,17709
20231102,142000,70837893830,5770,5790,5800,5770,7596
20231102,141900,70794012920,5790,5800,5800,5790,4708
20231102,141800,70766729130,5800,5810,5820,5760,13725
20231102,141700,70687374500,5800,5790,5810,5780,2193
20231102,141600,70674679640,5780,5780,5790,5770,9315
20231102,141500,70620838000,5780,5820,5820,5780,8710
20231102,141400,70570334710,5820,5810,5820,5800,3397
20231102,141300,70550577670,5810,5820,5820,5800,3492
20231102,141200,70530284250,5820,5830,5830,5810,6169
20231102,141100,70494380780,5830,5800,5830,5800,7401
20231102,141000,70451352090,5800,5790,5810,5780,8263
20231102,140900,70403551950,5780,5780,5790,5780,2607
20231102,140800,70388483190,5780,5810,5810,5780,4719
20231102,140700,70361159080,5810,5810,5810,5780,4252
20231102,140600,70336508990,5810,5800,5820,5800,4813
20231102,140500,70308547320,5800,5790,5810,5780,4848
20231102,140400,70280438280,5790,5780,5790,5770,2065
20231102,140300,70268502270,5770,5770,5790,5750,22040
20231102,140200,70141524550,5770,5770,5780,5760,7780
20231102,140100,70096656930,5760,5770,5790,5760,11689
20231102,140000,70029257630,5770,5800,5800,5770,7046
20231102,135900,69988497900,5770,5780,5810,5750,26111
20231102,135800,69837809320,5750,5840,5840,5750,33649
20231102,135700,69643280600,5830,5850,5850,5800,6007
20231102,135600,69608272910,5850,5830,5850,5820,1920
20231102,135500,69597059620,5830,5860,5870,5810,11295
20231102,135400,69530947970,5870,5830,5870,5790,45809
20231102,135300,69264502010,5840,5820,5840,5820,9616
20231102,135200,69208451530,5830,5860,5870,5790,47386
20231102,135100,68932699080,5860,5900,5900,5860,13993
20231102,135000,68850595030,5900,5880,5910,5880,7557
20231102,134900,68806029650,5880,5880,5910,5880,6336
20231102,134800,68768740340,5890,5860,5920,5860,19852
20231102,134700,68651606840,5860,5860,5880,5850,11811
20231102,134600,68582362860,5870,5900,5900,5850,24093
20231102,134500,68441070630,5890,5900,5940,5850,45417
20231102,134400,68173721880,5900,5930,5930,5900,12714
20231102,134300,68098562200,5920,5920,5950,5910,17546
20231102,134200,67994550090,5930,5940,5950,5900,49798
20231102,134100,67699570370,5940,5970,5980,5930,13309
20231102,134000,67620436580,5970,5960,5980,5920,40930
20231102,133900,67377153940,5970,5940,5990,5930,110386
20231102,133800,66718352570,5940,5920,5980,5920,78483
20231102,133700,66251077160,5930,5970,5980,5880,142409
20231102,133600,65402939410,5970,5900,5970,5880,151651
20231102,133500,64503227350,5900,5840,5900,5830,58584
20231102,133400,64159173440,5830,5830,5840,5820,1929
20231102,133300,64147920360,5830,5850,5850,5820,1961
20231102,133200,64136471630,5840,5810,5850,5810,11690
20231102,133100,64068342810,5800,5810,5820,5800,1400
20231102,133000,64060212100,5820,5820,5830,5800,1236
20231102,132900,64053015830,5800,5810,5830,5800,2144
20231102,132800,64040545920,5830,5820,5830,5800,3597
20231102,132700,64019665000,5820,5800,5840,5800,11281
20231102,132600,63953925940,5800,5810,5820,5800,2430
20231102,132500,63939821120,5810,5810,5810,5800,1622
20231102,132400,63930403710,5800,5810,5810,5800,8516
20231102,132300,63881007120,5800,5820,5830,5800,5832
20231102,132200,63847114540,5820,5820,5830,5820,2716
20231102,132100,63831298460,5820,5820,5830,5820,1255
20231102,132000,63823983060,5820,5830,5830,5820,3450
20231102,131900,63803896100,5830,5800,5830,5800,10178
20231102,131800,63744653210,5800,5800,5820,5800,6180
20231102,131700,63708790620,5800,5820,5820,5800,2874
20231102,131600,63692115050,5820,5820,5820,5800,6908
20231102,131500,63651981050,5820,5830,5830,5820,2721
20231102,131400,63636125890,5830,5840,5840,5830,3899
20231102,131300,63613391310,5840,5840,5840,5830,916
20231102,131200,63608041880,5840,5840,5850,5830,3170
20231102,131100,63589540160,5840,5830,5850,5830,1412
20231102,131000,63581301970,5830,5850,5850,5830,2702
20231102,130900,63565521210,5850,5830,5860,5830,22356
20231102,130800,63434849980,5830,5820,5830,5820,1566
20231102,130700,63425723800,5820,5830,5830,5810,693
20231102,130600,63421687370,5810,5820,5830,5810,1230
20231102,130500,63414530330,5820,5800,5820,5800,813
20231102,130400,63409808500,5800,5810,5810,5800,3932
20231102,130300,63386992750,5810,5830,5830,5810,4750
20231102,130200,63359373390,5830,5830,5830,5820,2776
20231102,130100,63343207850,5830,5820,5840,5820,4955
20231102,130000,63314333550,5820,5840,5840,5820,2349
20231102,125900,63300644330,5830,5830,5840,5830,3061
20231102,125800,63282777050,5830,5850,5850,5830,6508
20231102,125700,63244767790,5850,5840,5850,5830,14865
20231102,125600,63157889700,5840,5830,5840,5820,6817
20231102,125500,63118096610,5830,5830,5830,5820,4007
20231102,125400,63094773320,5820,5830,5840,5820,8021
20231102,125300,63047995820,5840,5830,5840,5820,6401
20231102,125200,63010661060,5840,5840,5840,5820,8474
20231102,125100,62961254380,5840,5810,5840,5800,21420
20231102,125000,62836520520,5800,5790,5810,5780,5268
20231102,124900,62806005560,5790,5790,5790,5780,3000
20231102,124800,62788660960,5800,5790,5800,5790,2681
20231102,124700,62773118560,5800,5810,5810,5780,4194
20231102,124600,62748826850,5810,5780,5810,5780,3399
20231102,124500,62729174250,5780,5790,5790,5780,1173
20231102,124400,62722391380,5790,5790,5800,5790,5148
20231102,124300,62692576250,5790,5790,5800,5780,2842
20231102,124200,62676130330,5790,5810,5810,5790,899
20231102,124100,62670915700,5810,5800,5820,5800,5619
20231102,124000,62638293150,5800,5800,5810,5790,2294
20231102,123900,62624991330,5800,5820,5820,5800,2185
20231102,123800,62612316620,5820,5790,5820,5780,1572
20231102,123700,62603197230,5780,5780,5800,5770,1926
20231102,123600,62592081320,5780,5820,5820,5780,8290
20231102,123500,62544099220,5820,5800,5820,5800,2671
20231102,123400,62528588420,5800,5810,5810,5800,1040
20231102,123300,62522550020,5810,5800,5810,5790,3260
20231102,123200,62503662640,5810,5820,5820,5800,4438
20231102,123100,62477911060,5810,5820,5820,5810,2532
20231102,123000,62463193370,5820,5790,5820,5780,9106
20231102,122900,62410309000,5790,5780,5790,5780,1126
20231102,122800,62403795900,5790,5780,5790,5780,2095
20231102,122700,62391685010,5790,5760,5790,5760,1438
20231102,122600,62383379210,5760,5770,5770,5760,3392
20231102,122500,62363830700,5770,5770,5790,5760,2449
20231102,122400,62349698700,5790,5780,5790,5760,3145
20231102,122300,62331521630,5780,5790,5790,5750,11402
20231102,122200,62265855020,5780,5800,5800,5770,2248
20231102,122100,62252877280,5770,5780,5810,5770,6387
20231102,122000,62215915400,5780,5800,5800,5780,2932
20231102,121900,62198945990,5800,5810,5810,5780,11223
20231102,121800,62133896690,5810,5810,5820,5800,5647
20231102,121700,62101090470,5810,5830,5840,5810,27452
20231102,121600,61941087490,5830,5820,5830,5800,21220
20231102,121500,61817645900,5810,5740,5820,5740,21274
20231102,121400,61694400910,5730,5740,5760,5730,7306
20231102,121300,61652436560,5730,5740,5750,5730,13242
20231102,121200,61576456920,5740,5750,5750,5740,4250
20231102,121100,61552037170,5750,5760,5760,5750,3812
20231102,121000,61530116170,5760,5770,5780,5760,3267
20231102,120900,61511279420,5770,5760,5780,5760,4617
20231102,120800,61484614100,5760,5750,5770,5750,2835
20231102,120700,61468296870,5750,5740,5760,5740,8041
20231102,120600,61422105950,5740,5750,5760,5740,12769
20231102,120500,61348744740,5750,5750,5760,5740,15971
20231102,120400,61256906880,5760,5760,5770,5750,9124
20231102,120300,61204375010,5760,5750,5770,5750,6016
20231102,120200,61169718840,5750,5760,5780,5750,9636
20231102,120100,61114242460,5750,5770,5790,5750,17040
20231102,120000,61016044180,5770,5800,5800,5770,4366
20231102,115900,60990819020,5800,5790,5800,5780,3262
20231102,115800,60971928240,5790,5790,5800,5760,14633
20231102,115700,60887482250,5790,5800,5800,5770,13064
20231102,115600,60811949200,5800,5820,5820,5800,7930
20231102,115500,60765913630,5820,5840,5840,5820,11782
20231102,115400,60697271310,5830,5810,5840,5810,8577
20231102,115300,60647274380,5820,5800,5830,5800,5821
20231102,115200,60613399230,5800,5800,5810,5790,5577
20231102,115100,60581052470,5800,5810,5810,5800,2542
20231102,115000,60566293090,5810,5800,5820,5800,3344
20231102,114900,60546872790,5810,5830,5830,5790,10138
20231102,114800,60487970680,5830,5830,5850,5820,21227
20231102,114700,60364161990,5850,5830,5860,5820,31024
20231102,114600,60182886500,5830,5790,5830,5780,21258
20231102,114500,60059209710,5790,5770,5790,5770,3763
20231102,114400,60037441930,5770,5760,5790,5760,14301
20231102,114300,59954985210,5760,5800,5800,5760,12794
20231102,114200,59880958400,5800,5800,5810,5800,8753
20231102,114100,59830162770,5810,5830,5840,5790,24947
20231102,114000,59685184710,5820,5800,5830,5790,13492
20231102,113900,59606714270,5790,5800,5800,5790,8727
20231102,113800,59556150880,5800,5800,5810,5790,5327
20231102,113700,59525241050,5810,5790,5810,5790,5583
20231102,113600,59492857380,5800,5790,5800,5790,6729
20231102,113500,59453861500,5790,5790,5800,5790,6735
20231102,113400,59414816970,5800,5780,5800,5780,4578
20231102,113300,59388310050,5780,5760,5780,5750,18287
20231102,113200,59282866820,5760,5780,5780,5750,21544
20231102,113100,59158636620,5790,5760,5800,5750,30979
20231102,113000,58979807440,5760,5810,5820,5730,111742
20231102,112900,58335644610,5810,5830,5830,5800,42014
20231102,112800,58091536100,5830,5850,5860,5830,13763
20231102,112700,58011146690,5850,5850,5860,5850,1829
20231102,112600,58000438510,5860,5860,5860,5850,3220
20231102,112500,57981582450,5850,5840,5870,5820,14993
20231102,112400,57893966950,5830,5830,5850,5830,9015
20231102,112300,57841340430,5830,5860,5860,5830,8041
20231102,112200,57794390400,5850,5840,5860,5830,7000
20231102,112100,57753533790,5840,5860,5860,5830,17039
20231102,112000,57653968270,5860,5870,5870,5850,10153
20231102,111900,57594484030,5860,5850,5870,5850,14200
20231102,111800,57511246900,5860,5840,5870,5840,11635
20231102,111700,57443165630,5840,5870,5870,5830,11153
20231102,111600,57377933010,5860,5840,5870,5830,15178
20231102,111500,57289267410,5840,5840,5850,5830,22549
20231102,111400,57157718680,5840,5880,5890,5840,33953
20231102,111300,56958984840,5890,5880,5910,5880,31491
20231102,111200,56773335170,5890,5860,5890,5850,9493
20231102,111100,56717591770,5860,5870,5880,5850,16486
20231102,111000,56620821710,5870,5860,5870,5840,16312
20231102,110900,56525438790,5850,5840,5860,5820,49860
20231102,110800,56234690140,5840,5840,5880,5840,24667
20231102,110700,56090118610,5840,5860,5870,5840,31246
20231102,110600,55907316860,5860,5900,5910,5850,61753
20231102,110500,55545091250,5900,5880,5930,5880,41337
20231102,110400,55301222770,5880,5920,5950,5870,119816
20231102,110300,54593761550,5920,5940,5950,5920,45961
20231102,110200,54321302910,5950,5960,5960,5940,14005
20231102,110100,54238014720,5960,5950,5990,5950,14129
20231102,110000,54153656550,5950,5950,5990,5940,25935
20231102,105900,53999244040,5960,5970,5980,5960,10236
20231102,105800,53938152220,5970,6000,6010,5960,17568
20231102,105700,53833321430,6010,5980,6010,5960,27144
20231102,105600,53671085980,5990,6020,6020,5980,17827
20231102,105500,53564149500,6010,5970,6030,5960,21536
20231102,105400,53434845250,5980,6020,6040,5970,42975
20231102,105300,53176229310,6020,6000,6030,5980,33213
20231102,105200,52976612040,5990,6010,6030,5950,41125
20231102,105100,52730175210,6030,6040,6040,6000,55792
20231102,105000,52394199550,6040,6020,6060,6020,128530
20231102,104900,51617498060,6020,6010,6030,5990,61252
20231102,104800,51249562510,6030,5930,6030,5920,58404
20231102,104700,50899327610,5920,5950,5950,5920,13414
20231102,104600,50819699590,5950,5960,5980,5940,11740
20231102,104500,50749748220,5960,5980,5980,5910,31010
20231102,104400,50565284500,5980,5970,6020,5960,52773
20231102,104300,50248711320,5970,5940,6000,5940,71048
20231102,104200,49823976850,5940,5910,5960,5900,63608
20231102,104100,49447201270,5910,5960,5980,5900,88717
20231102,104000,48921037890,5960,6000,6000,5950,24187
20231102,103900,48776807730,6000,6020,6020,5970,41952
20231102,103800,48525464290,6010,5980,6020,5960,28233
20231102,103700,48356302440,5970,6000,6010,5940,55314
20231102,103600,48025829420,6000,5980,6030,5970,82338
20231102,103500,47531145460,5980,5970,5980,5930,79438
20231102,103400,47058309340,5970,6010,6010,5960,58884
20231102,103300,46705633340,5990,5970,6050,5970,121376
20231102,103200,45974937230,5980,6000,6010,5950,119264
20231102,103100,45261482390,6000,6060,6060,5980,148463
20231102,103000,44369079440,6060,6030,6080,6010,285667
20231102,102900,42639936430,6020,6020,6030,5950,184878
20231102,102800,41532597210,6020,5940,6040,5920,300413
20231102,102700,39732391860,5940,5860,6010,5850,560218
20231102,102600,36394291500,5860,5740,5890,5720,163575
20231102,102500,35441836770,5730,5720,5740,5710,9230
20231102,102400,35389017760,5730,5710,5730,5700,5558
20231102,102300,35357253760,5710,5690,5730,5680,6340
20231102,102200,35321114410,5680,5730,5730,5680,18315
20231102,102100,35216673050,5730,5740,5740,5720,2099
20231102,102000,35204643290,5740,5720,5740,5710,6267
20231102,101900,35168730310,5710,5680,5720,5680,3473
20231102,101800,35148920040,5680,5720,5720,5680,11697
20231102,101700,35082360250,5720,5730,5740,5710,4849
20231102,101600,35054625740,5740,5720,5750,5720,2970
20231102,101500,35037569830,5740,5750,5760,5710,6070
20231102,101400,35002724210,5740,5770,5780,5740,7246
20231102,101300,34961001180,5780,5750,5780,5720,25405
20231102,101200,34814702850,5760,5730,5760,5700,8884
20231102,101100,34763732690,5700,5720,5730,5690,10082
20231102,101000,34706204000,5730,5720,5740,5710,1725
20231102,100900,34696331590,5720,5680,5740,5680,5097
20231102,100800,34667284980,5680,5740,5740,5680,20195
20231102,100700,34551938270,5740,5760,5760,5730,7580
20231102,100600,34508384560,5750,5760,5770,5730,26496
20231102,100500,34356041330,5760,5750,5790,5750,36145
20231102,100400,34147324920,5770,5730,5770,5720,16133
20231102,100300,34054720090,5730,5760,5760,5720,17713
20231102,100200,33953094370,5760,5750,5790,5720,59355
20231102,100100,33610653910,5750,5730,5780,5690,46503
20231102,100000,33343177470,5770,5670,5770,5660,59144
20231102,095900,33003989340,5660,5640,5680,5640,6584
20231102,095800,32966771260,5640,5650,5660,5640,9360
20231102,095700,32913892660,5650,5660,5680,5650,7358
20231102,095600,32872240150,5680,5650,5680,5650,8939
20231102,095500,32821601490,5650,5640,5660,5640,10173
20231102,095400,32764172480,5640,5630,5680,5620,26562
20231102,095300,32614138250,5630,5660,5680,5610,76905
20231102,095200,32180804690,5660,5680,5690,5660,22381
20231102,095100,32053820090,5680,5710,5710,5670,24844
20231102,095000,31912472290,5710,5700,5730,5700,4127
20231102,094900,31888894570,5710,5740,5740,5700,11126
20231102,094800,31825243950,5740,5750,5750,5730,10381
20231102,094700,31765659240,5740,5720,5740,5710,5595
20231102,094600,31733609920,5720,5730,5730,5670,33257
20231102,094500,31544204420,5730,5810,5810,5730,42058
20231102,094400,31301740380,5800,5750,5820,5750,71215
20231102,094300,30889720700,5760,5760,5760,5740,20046
20231102,094200,30774419230,5750,5740,5760,5730,30145
20231102,094100,30601138880,5740,5700,5740,5670,26229
20231102,094000,30451657660,5700,5690,5710,5660,30904
20231102,093900,30276256360,5690,5730,5730,5690,14404
20231102,093800,30194107660,5720,5720,5730,5710,4919
20231102,093700,30165970060,5730,5750,5750,5710,15741
20231102,093600,30075801110,5750,5740,5750,5720,6668
20231102,093500,30037541280,5730,5720,5730,5710,10839
20231102,093400,29975509400,5710,5700,5710,5670,20851
20231102,093300,29856838980,5710,5710,5740,5700,12461
20231102,093200,29785560010,5720,5730,5740,5700,15808
20231102,093100,29695136160,5730,5710,5730,5670,46776
20231102,093000,29428819480,5710,5750,5750,5710,21913
20231102,092900,29303164080,5750,5740,5760,5710,26967
20231102,092800,29148524020,5740,5730,5750,5710,39143
20231102,092700,28924257850,5740,5670,5750,5670,61699
20231102,092600,28571122260,5670,5780,5790,5660,101794
20231102,092500,27989631390,5770,5760,5800,5730,100316
20231102,092400,27411870840,5760,5900,5910,5680,223680
20231102,092300,26119215410,5910,5860,5940,5850,60929
20231102,092200,25759739170,5850,5880,5900,5830,64192
20231102,092100,25383827160,5870,5920,5930,5840,90690
20231102,092000,24849909090,5930,5890,5950,5840,172995
20231102,091900,23827923270,5890,5960,5960,5840,254539
20231102,091800,22324866390,5950,5790,6020,5780,605682
20231102,091700,18733118280,5780,5780,5830,5740,162759
20231102,091600,17789811180,5790,5670,5790,5650,87752
20231102,091500,17287382570,5650,5720,5720,5650,36728
20231102,091400,17078744480,5710,5740,5750,5710,33032
20231102,091300,16889336360,5750,5640,5750,5630,61463
20231102,091200,16540443520,5650,5680,5690,5650,78798
20231102,091100,16094040360,5690,5730,5750,5690,45879
20231102,091000,15831739450,5740,5750,5760,5700,71551
20231102,090900,15421934730,5750,5710,5790,5700,104315
20231102,090800,14821099000,5720,5720,5780,5700,137409
20231102,090700,14030826540,5720,5760,5770,5680,89804
20231102,090600,13516276610,5760,5720,5770,5620,138112
20231102,090500,12728708590,5720,5660,5730,5640,94477
20231102,090400,12191039050,5650,5700,5760,5600,195305
20231102,090300,11079592290,5690,5840,5900,5670,426704
20231102,090200,8628043630,5840,5770,5930,5700,702143
20231102,090100,4549346890,5770,5560,5780,5560,412902
20231102,090000,2211206210,5560,5550,5650,5550,379294