KissMeData/087600/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195500,387763840,5890,5890,5890,5890,1317
20231102,195400,387763840,5890,5890,5890,5890,0
20231102,195300,387763840,5890,5890,5890,5890,0
20231102,195200,387763840,5890,5890,5890,5890,0
20231102,195100,387763840,5890,5890,5890,5890,0
20231102,195000,387763840,5890,5890,5890,5890,0
20231102,194900,387763840,5890,5890,5890,5890,0
20231102,194800,387763840,5890,5890,5890,5890,0
20231102,194700,387763840,5890,5890,5890,5890,0
20231102,194600,387763840,5890,5890,5890,5890,0
20231102,194500,387763840,5890,5890,5890,5890,0
20231102,194400,387763840,5890,5890,5890,5890,0
20231102,194300,387763840,5890,5890,5890,5890,0
20231102,194200,387763840,5890,5890,5890,5890,0
20231102,194100,387763840,5890,5890,5890,5890,0
20231102,194000,387763840,5890,5890,5890,5890,0
20231102,193900,387763840,5890,5890,5890,5890,0
20231102,193800,387763840,5890,5890,5890,5890,0
20231102,193700,387763840,5890,5890,5890,5890,0
20231102,193600,387763840,5890,5890,5890,5890,0
20231102,193500,387763840,5890,5890,5890,5890,0
20231102,193400,387763840,5890,5890,5890,5890,0
20231102,193300,387763840,5890,5890,5890,5890,0
20231102,193200,387763840,5890,5890,5890,5890,0
20231102,193100,387763840,5890,5890,5890,5890,0
20231102,193000,387763840,5890,5890,5890,5890,0
20231102,192900,387763840,5890,5890,5890,5890,0
20231102,192800,387763840,5890,5890,5890,5890,0
20231102,192700,387763840,5890,5890,5890,5890,0
20231102,192600,387763840,5890,5890,5890,5890,0
20231102,192500,387763840,5890,5890,5890,5890,1317
20231102,192400,387763840,5890,5890,5890,5890,0
20231102,192300,387763840,5890,5890,5890,5890,0
20231102,192200,387763840,5890,5890,5890,5890,0
20231102,192100,387763840,5890,5890,5890,5890,0
20231102,192000,387763840,5890,5890,5890,5890,0
20231102,191900,387763840,5890,5890,5890,5890,0
20231102,191800,387763840,5890,5890,5890,5890,0
20231102,191700,387763840,5890,5890,5890,5890,0
20231102,191600,387763840,5890,5890,5890,5890,0
20231102,191500,387763840,5890,5890,5890,5890,0
20231102,191400,387763840,5890,5890,5890,5890,0
20231102,191300,387763840,5890,5890,5890,5890,0
20231102,191200,387763840,5890,5890,5890,5890,0
20231102,191100,387763840,5890,5890,5890,5890,0
20231102,191000,387763840,5890,5890,5890,5890,0
20231102,190900,387763840,5890,5890,5890,5890,0
20231102,190800,387763840,5890,5890,5890,5890,0
20231102,190700,387763840,5890,5890,5890,5890,0
20231102,190600,387763840,5890,5890,5890,5890,0
20231102,190500,387763840,5890,5890,5890,5890,0
20231102,190400,387763840,5890,5890,5890,5890,0
20231102,190300,387763840,5890,5890,5890,5890,0
20231102,190200,387763840,5890,5890,5890,5890,0
20231102,190100,387763840,5890,5890,5890,5890,0
20231102,190000,387763840,5890,5890,5890,5890,0
20231102,185900,387763840,5890,5890,5890,5890,0
20231102,185800,387763840,5890,5890,5890,5890,0
20231102,185700,387763840,5890,5890,5890,5890,0
20231102,185600,387763840,5890,5890,5890,5890,0
20231102,185500,387763840,5890,5890,5890,5890,1317
20231102,185400,387763840,5890,5890,5890,5890,0
20231102,185300,387763840,5890,5890,5890,5890,0
20231102,185200,387763840,5890,5890,5890,5890,0
20231102,185100,387763840,5890,5890,5890,5890,0
20231102,185000,387763840,5890,5890,5890,5890,0
20231102,184900,387763840,5890,5890,5890,5890,0
20231102,184800,387763840,5890,5890,5890,5890,0
20231102,184700,387763840,5890,5890,5890,5890,0
20231102,184600,387763840,5890,5890,5890,5890,0
20231102,184500,387763840,5890,5890,5890,5890,0
20231102,184400,387763840,5890,5890,5890,5890,0
20231102,184300,387763840,5890,5890,5890,5890,0
20231102,184200,387763840,5890,5890,5890,5890,0
20231102,184100,387763840,5890,5890,5890,5890,0
20231102,184000,387763840,5890,5890,5890,5890,0
20231102,183900,387763840,5890,5890,5890,5890,0
20231102,183800,387763840,5890,5890,5890,5890,0
20231102,183700,387763840,5890,5890,5890,5890,0
20231102,183600,387763840,5890,5890,5890,5890,0
20231102,183500,387763840,5890,5890,5890,5890,0
20231102,183400,387763840,5890,5890,5890,5890,0
20231102,183300,387763840,5890,5890,5890,5890,0
20231102,183200,387763840,5890,5890,5890,5890,0
20231102,183100,387763840,5890,5890,5890,5890,0
20231102,183000,387763840,5890,5890,5890,5890,0
20231102,182900,387763840,5890,5890,5890,5890,0
20231102,182800,387763840,5890,5890,5890,5890,0
20231102,182700,387763840,5890,5890,5890,5890,0
20231102,182600,387763840,5890,5890,5890,5890,0
20231102,182500,387763840,5890,5890,5890,5890,1317
20231102,182400,387763840,5890,5890,5890,5890,0
20231102,182300,387763840,5890,5890,5890,5890,0
20231102,182200,387763840,5890,5890,5890,5890,0
20231102,182100,387763840,5890,5890,5890,5890,0
20231102,182000,387763840,5890,5890,5890,5890,0
20231102,181900,387763840,5890,5890,5890,5890,0
20231102,181800,387763840,5890,5890,5890,5890,0
20231102,181700,387763840,5890,5890,5890,5890,0
20231102,181600,387763840,5890,5890,5890,5890,0
20231102,181500,387763840,5890,5890,5890,5890,0
20231102,181400,387763840,5890,5890,5890,5890,0
20231102,181300,387763840,5890,5890,5890,5890,0
20231102,181200,387763840,5890,5890,5890,5890,0
20231102,181100,387763840,5890,5890,5890,5890,0
20231102,181000,387763840,5890,5890,5890,5890,0
20231102,180900,387763840,5890,5890,5890,5890,0
20231102,180800,387763840,5890,5890,5890,5890,0
20231102,180700,387763840,5890,5890,5890,5890,0
20231102,180600,387763840,5890,5890,5890,5890,0
20231102,180500,387763840,5890,5890,5890,5890,0
20231102,180400,387763840,5890,5890,5890,5890,0
20231102,180300,387763840,5890,5890,5890,5890,0
20231102,180200,387763840,5890,5890,5890,5890,0
20231102,180100,387763840,5890,5890,5890,5890,0
20231102,180000,387763840,5890,5890,5890,5890,0
20231102,175900,387763840,5890,5890,5890,5890,0
20231102,175800,387763840,5890,5890,5890,5890,0
20231102,175700,387763840,5890,5890,5890,5890,0
20231102,175600,387763840,5890,5890,5890,5890,0
20231102,175500,387763840,5890,5890,5890,5890,1317
20231102,175400,387763840,5890,5890,5890,5890,0
20231102,175300,387763840,5890,5890,5890,5890,0
20231102,175200,387763840,5890,5890,5890,5890,0
20231102,175100,387763840,5890,5890,5890,5890,0
20231102,175000,387763840,5890,5890,5890,5890,0
20231102,174900,387763840,5890,5890,5890,5890,0
20231102,174800,387763840,5890,5890,5890,5890,0
20231102,174700,387763840,5890,5890,5890,5890,0
20231102,174600,387763840,5890,5890,5890,5890,0
20231102,174500,387763840,5890,5890,5890,5890,0
20231102,174400,387763840,5890,5890,5890,5890,0
20231102,174300,387763840,5890,5890,5890,5890,0
20231102,174200,387763840,5890,5890,5890,5890,0
20231102,174100,387763840,5890,5890,5890,5890,0
20231102,174000,387763840,5890,5890,5890,5890,0
20231102,173900,387763840,5890,5890,5890,5890,0
20231102,173800,387763840,5890,5890,5890,5890,0
20231102,173700,387763840,5890,5890,5890,5890,0
20231102,173600,387763840,5890,5890,5890,5890,0
20231102,173500,387763840,5890,5890,5890,5890,0
20231102,173400,387763840,5890,5890,5890,5890,0
20231102,173300,387763840,5890,5890,5890,5890,0
20231102,173200,387763840,5890,5890,5890,5890,0
20231102,173100,387763840,5890,5890,5890,5890,0
20231102,173000,387763840,5890,5890,5890,5890,0
20231102,172900,387763840,5890,5890,5890,5890,0
20231102,172800,387763840,5890,5890,5890,5890,0
20231102,172700,387763840,5890,5890,5890,5890,0
20231102,172600,387763840,5890,5890,5890,5890,0
20231102,172500,387763840,5890,5890,5890,5890,1317
20231102,172400,387763840,5890,5890,5890,5890,0
20231102,172300,387763840,5890,5890,5890,5890,0
20231102,172200,387763840,5890,5890,5890,5890,0
20231102,172100,387763840,5890,5890,5890,5890,0
20231102,172000,387763840,5890,5890,5890,5890,0
20231102,171900,387763840,5890,5890,5890,5890,0
20231102,171800,387763840,5890,5890,5890,5890,0
20231102,171700,387763840,5890,5890,5890,5890,0
20231102,171600,387763840,5890,5890,5890,5890,0
20231102,171500,387763840,5890,5890,5890,5890,0
20231102,171400,387763840,5890,5890,5890,5890,0
20231102,171300,387763840,5890,5890,5890,5890,0
20231102,171200,387763840,5890,5890,5890,5890,0
20231102,171100,387763840,5890,5890,5890,5890,0
20231102,171000,387763840,5890,5890,5890,5890,0
20231102,170900,387763840,5890,5890,5890,5890,0
20231102,170800,387763840,5890,5890,5890,5890,0
20231102,170700,387763840,5890,5890,5890,5890,0
20231102,170600,387763840,5890,5890,5890,5890,0
20231102,170500,387763840,5890,5890,5890,5890,0
20231102,170400,387763840,5890,5890,5890,5890,0
20231102,170300,387763840,5890,5890,5890,5890,0
20231102,170200,387763840,5890,5890,5890,5890,0
20231102,170100,387763840,5890,5890,5890,5890,0
20231102,170000,387763840,5890,5890,5890,5890,0
20231102,165900,387763840,5890,5890,5890,5890,0
20231102,165800,387763840,5890,5890,5890,5890,0
20231102,165700,387763840,5890,5890,5890,5890,0
20231102,165600,387763840,5890,5890,5890,5890,0
20231102,165500,387763840,5890,5890,5890,5890,1317
20231102,165400,387763840,5890,5890,5890,5890,0
20231102,165300,387763840,5890,5890,5890,5890,0
20231102,165200,387763840,5890,5890,5890,5890,0
20231102,165100,387763840,5890,5890,5890,5890,0
20231102,165000,387763840,5890,5890,5890,5890,0
20231102,164900,387763840,5890,5890,5890,5890,0
20231102,164800,387763840,5890,5890,5890,5890,0
20231102,164700,387763840,5890,5890,5890,5890,0
20231102,164600,387763840,5890,5890,5890,5890,0
20231102,164500,387763840,5890,5890,5890,5890,0
20231102,164400,387763840,5890,5890,5890,5890,0
20231102,164300,387763840,5890,5890,5890,5890,0
20231102,164200,387763840,5890,5890,5890,5890,0
20231102,164100,387763840,5890,5890,5890,5890,0
20231102,164000,387763840,5890,5890,5890,5890,0
20231102,163900,387763840,5890,5890,5890,5890,0
20231102,163800,387763840,5890,5890,5890,5890,0
20231102,163700,387763840,5890,5890,5890,5890,0
20231102,163600,387763840,5890,5890,5890,5890,0
20231102,163500,387763840,5890,5890,5890,5890,0
20231102,163400,387763840,5890,5890,5890,5890,0
20231102,163300,387763840,5890,5890,5890,5890,0
20231102,163200,387763840,5890,5890,5890,5890,0
20231102,163100,387763840,5890,5890,5890,5890,0
20231102,163000,387763840,5890,5890,5890,5890,0
20231102,162900,387763840,5890,5890,5890,5890,0
20231102,162800,387763840,5890,5890,5890,5890,0
20231102,162700,387763840,5890,5890,5890,5890,0
20231102,162600,387763840,5890,5890,5890,5890,0
20231102,162500,387763840,5890,5890,5890,5890,1317
20231102,162400,387763840,5890,5890,5890,5890,0
20231102,162300,387763840,5890,5890,5890,5890,0
20231102,162200,387763840,5890,5890,5890,5890,0
20231102,162100,387763840,5890,5890,5890,5890,0
20231102,162000,387763840,5890,5890,5890,5890,0
20231102,161900,387763840,5890,5890,5890,5890,0
20231102,161800,387763840,5890,5890,5890,5890,0
20231102,161700,387763840,5890,5890,5890,5890,0
20231102,161600,387763840,5890,5890,5890,5890,0
20231102,161500,387763840,5890,5890,5890,5890,0
20231102,161400,387763840,5890,5890,5890,5890,0
20231102,161300,387763840,5890,5890,5890,5890,0
20231102,161200,387763840,5890,5890,5890,5890,0
20231102,161100,387763840,5890,5890,5890,5890,0
20231102,161000,387763840,5890,5890,5890,5890,0
20231102,160900,387763840,5890,5890,5890,5890,0
20231102,160800,387763840,5890,5890,5890,5890,0
20231102,160700,387763840,5890,5890,5890,5890,0
20231102,160600,387763840,5890,5890,5890,5890,0
20231102,160500,387763840,5890,5890,5890,5890,0
20231102,160400,387763840,5890,5890,5890,5890,0
20231102,160300,387763840,5890,5890,5890,5890,0
20231102,160200,387763840,5890,5890,5890,5890,0
20231102,160100,387763840,5890,5890,5890,5890,0
20231102,160000,387763840,5890,5890,5890,5890,0
20231102,155900,387763840,5890,5890,5890,5890,0
20231102,155800,387763840,5890,5890,5890,5890,0
20231102,155700,387763840,5890,5890,5890,5890,0
20231102,155600,387763840,5890,5890,5890,5890,0
20231102,155500,387763840,5890,5890,5890,5890,1317
20231102,155400,387763840,5890,5890,5890,5890,0
20231102,155300,387763840,5890,5890,5890,5890,0
20231102,155200,387763840,5890,5890,5890,5890,0
20231102,155100,387763840,5890,5890,5890,5890,0
20231102,155000,387763840,5890,5890,5890,5890,0
20231102,154900,387763840,5890,5890,5890,5890,0
20231102,154800,387763840,5890,5890,5890,5890,0
20231102,154700,387763840,5890,5890,5890,5890,0
20231102,154600,387763840,5890,5890,5890,5890,0
20231102,154500,387763840,5890,5890,5890,5890,0
20231102,154400,387763840,5890,5890,5890,5890,0
20231102,154300,387763840,5890,5890,5890,5890,0
20231102,154200,387763840,5890,5890,5890,5890,0
20231102,154100,387763840,5890,5890,5890,5890,0
20231102,154000,387763840,5890,5890,5890,5890,0
20231102,153900,387763840,5890,5890,5890,5890,0
20231102,153800,387763840,5890,5890,5890,5890,0
20231102,153700,387763840,5890,5890,5890,5890,0
20231102,153600,387763840,5890,5890,5890,5890,0
20231102,153500,387763840,5890,5890,5890,5890,0
20231102,153400,387763840,5890,5890,5890,5890,0
20231102,153300,387763840,5890,5890,5890,5890,0
20231102,153200,387763840,5890,5890,5890,5890,0
20231102,153100,387763840,5890,5890,5890,5890,0
20231102,153000,387763840,5890,5890,5890,5890,1317
20231102,152900,380006710,5890,5890,5890,5890,0
20231102,152800,380006710,5890,5890,5890,5890,0
20231102,152700,380006710,5890,5890,5890,5890,0
20231102,152600,380006710,5890,5890,5890,5890,0
20231102,152500,380006710,5890,5890,5890,5890,0
20231102,152400,380006710,5890,5890,5890,5890,0
20231102,152300,380006710,5890,5890,5890,5890,0
20231102,152200,380006710,5890,5890,5890,5890,0
20231102,152100,380006710,5890,5890,5890,5890,0
20231102,152000,380006710,5890,5890,5890,5890,0
20231102,151900,380006710,5890,5870,5890,5870,569
20231102,151800,376660250,5870,5880,5880,5870,245
20231102,151700,375221920,5880,5880,5880,5880,0
20231102,151600,375221920,5880,5880,5880,5880,0
20231102,151500,375221920,5880,5880,5880,5880,113
20231102,151400,374557480,5880,5880,5880,5880,0
20231102,151300,374557480,5880,5880,5880,5880,301
20231102,151200,372787600,5880,5880,5880,5880,0
20231102,151100,372787600,5880,5880,5880,5880,0
20231102,151000,372787600,5880,5880,5880,5880,3
20231102,150900,372769960,5880,5880,5880,5880,0
20231102,150800,372769960,5880,5880,5880,5880,0
20231102,150700,372769960,5880,5880,5880,5880,2
20231102,150600,372758200,5890,5890,5890,5890,489
20231102,150500,369877990,5890,5890,5890,5890,0
20231102,150400,369877990,5890,5890,5890,5890,0
20231102,150300,369877990,5890,5870,5890,5870,1798
20231102,150200,359306150,5850,5850,5850,5850,0
20231102,150100,359306150,5850,5850,5850,5850,0
20231102,150000,359306150,5850,5850,5850,5850,40
20231102,145900,359072150,5850,5850,5850,5850,0
20231102,145800,359072150,5850,5860,5860,5840,316
20231102,145700,357224320,5860,5860,5860,5860,0
20231102,145600,357224320,5860,5860,5860,5860,0
20231102,145500,357224320,5860,5860,5860,5860,0
20231102,145400,357224320,5860,5860,5860,5860,0
20231102,145300,357224320,5860,5860,5860,5860,0
20231102,145200,357224320,5860,5860,5860,5860,0
20231102,145100,357224320,5860,5830,5860,5830,2
20231102,145000,357212630,5830,5830,5830,5830,10
20231102,144900,357154330,5830,5830,5830,5830,50
20231102,144800,356862830,5830,5830,5830,5830,1
20231102,144700,356857000,5850,5850,5850,5850,199
20231102,144600,355692850,5860,5860,5860,5860,0
20231102,144500,355692850,5860,5860,5860,5860,0
20231102,144400,355692850,5860,5860,5860,5860,0
20231102,144300,355692850,5860,5860,5860,5860,0
20231102,144200,355692850,5860,5860,5860,5860,0
20231102,144100,355692850,5860,5860,5860,5860,458
20231102,144000,353008970,5860,5860,5860,5860,0
20231102,143900,353008970,5860,5860,5860,5860,0
20231102,143800,353008970,5860,5870,5870,5860,430
20231102,143700,350488780,5870,5870,5870,5870,0
20231102,143600,350488780,5870,5870,5870,5870,0
20231102,143500,350488780,5870,5870,5870,5870,0
20231102,143400,350488780,5870,5870,5870,5870,0
20231102,143300,350488780,5870,5870,5870,5870,0
20231102,143200,350488780,5870,5870,5870,5870,0
20231102,143100,350488780,5870,5870,5870,5870,1
20231102,143000,350482910,5870,5870,5870,5870,0
20231102,142900,350482910,5870,5870,5870,5870,0
20231102,142800,350482910,5870,5870,5870,5870,0
20231102,142700,350482910,5870,5870,5870,5870,41
20231102,142600,350242240,5870,5910,5910,5870,67
20231102,142500,349848750,5910,5910,5910,5910,0
20231102,142400,349848750,5910,5910,5910,5910,0
20231102,142300,349848750,5910,5910,5910,5910,0
20231102,142200,349848750,5910,5910,5910,5910,0
20231102,142100,349848750,5910,5910,5910,5910,0
20231102,142000,349848750,5910,5910,5910,5910,0
20231102,141900,349848750,5910,5910,5910,5910,0
20231102,141800,349848750,5910,5910,5910,5910,10
20231102,141700,349789650,5910,5910,5910,5910,20
20231102,141600,349671450,5910,5910,5910,5910,0
20231102,141500,349671450,5910,5910,5910,5910,0
20231102,141400,349671450,5910,5910,5910,5910,0
20231102,141300,349671450,5910,5910,5910,5910,0
20231102,141200,349671450,5910,5910,5910,5910,72
20231102,141100,349245930,5910,5910,5910,5910,0
20231102,141000,349245930,5910,5910,5910,5910,0
20231102,140900,349245930,5910,5910,5910,5910,0
20231102,140800,349245930,5910,5910,5910,5910,0
20231102,140700,349245930,5910,5910,5910,5910,3
20231102,140600,349228200,5870,5870,5870,5870,80
20231102,140500,348758600,5870,5910,5910,5870,2
20231102,140400,348746820,5910,5910,5910,5910,2
20231102,140300,348735000,5890,5890,5890,5890,65
20231102,140200,348352150,5890,5890,5890,5890,0
20231102,140100,348352150,5890,5890,5890,5890,0
20231102,140000,348352150,5890,5890,5890,5890,0
20231102,135900,348352150,5890,5890,5890,5890,0
20231102,135800,348352150,5890,5890,5890,5890,0
20231102,135700,348352150,5890,5890,5890,5890,1
20231102,135600,348346260,5910,5910,5910,5910,1
20231102,135500,348340350,5910,5910,5910,5910,2
20231102,135400,348328530,5890,5890,5890,5890,0
20231102,135300,348328530,5890,5890,5890,5890,0
20231102,135200,348328530,5890,5890,5890,5890,0
20231102,135100,348328530,5890,5890,5890,5890,0
20231102,135000,348328530,5890,5890,5890,5890,0
20231102,134900,348328530,5890,5890,5890,5890,0
20231102,134800,348328530,5890,5890,5890,5890,0
20231102,134700,348328530,5890,5890,5890,5890,0
20231102,134600,348328530,5890,5890,5890,5890,0
20231102,134500,348328530,5890,5890,5890,5890,0
20231102,134400,348328530,5890,5890,5890,5890,183
20231102,134300,347250660,5920,5920,5920,5920,0
20231102,134200,347250660,5920,5920,5920,5920,0
20231102,134100,347250660,5920,5920,5920,5920,0
20231102,134000,347250660,5920,5920,5920,5920,0
20231102,133900,347250660,5920,5920,5920,5920,107
20231102,133800,346617220,5920,5920,5920,5920,0
20231102,133700,346617220,5920,5920,5920,5920,0
20231102,133600,346617220,5920,5920,5920,5920,0
20231102,133500,346617220,5920,5920,5920,5920,0
20231102,133400,346617220,5920,5920,5920,5920,0
20231102,133300,346617220,5920,5920,5920,5920,1
20231102,133200,346611300,5920,5920,5920,5920,3
20231102,133100,346593540,5920,5920,5920,5920,2
20231102,133000,346581700,5920,5920,5920,5920,1
20231102,132900,346575780,5910,5910,5910,5910,0
20231102,132800,346575780,5910,5910,5910,5910,0
20231102,132700,346575780,5910,5910,5910,5910,0
20231102,132600,346575780,5910,5890,5910,5890,231
20231102,132500,345212880,5870,5870,5870,5870,320
20231102,132400,343334480,5870,5900,5900,5870,53
20231102,132300,343023280,5870,5870,5870,5870,150
20231102,132200,342142780,5870,5890,5890,5870,330
20231102,132100,340205660,5900,5900,5900,5900,1
20231102,132000,340199760,5890,5900,5900,5870,24
20231102,131900,340058810,5900,5900,5900,5900,0
20231102,131800,340058810,5900,5900,5900,5900,0
20231102,131700,340058810,5900,5900,5900,5900,10
20231102,131600,339999810,5900,5900,5900,5900,93
20231102,131500,339451110,5900,5900,5900,5900,1
20231102,131400,339445210,5910,5910,5910,5910,1
20231102,131300,339439300,5910,5910,5910,5910,0
20231102,131200,339439300,5910,5910,5910,5910,0
20231102,131100,339439300,5910,5910,5910,5910,0
20231102,131000,339439300,5910,5900,5910,5900,51
20231102,130900,339138390,5900,5900,5900,5900,1
20231102,130800,339132490,5910,5910,5910,5910,1
20231102,130700,339126580,5900,5900,5900,5900,151
20231102,130600,338235680,5880,5880,5880,5880,0
20231102,130500,338235680,5880,5880,5880,5880,0
20231102,130400,338235680,5880,5880,5880,5880,0
20231102,130300,338235680,5880,5880,5880,5880,0
20231102,130200,338235680,5880,5880,5880,5880,0
20231102,130100,338235680,5880,5880,5880,5880,0
20231102,130000,338235680,5880,5880,5880,5880,1001
20231102,125900,332349800,5880,5880,5880,5880,55
20231102,125800,332026400,5880,5880,5880,5880,0
20231102,125700,332026400,5880,5880,5880,5880,0
20231102,125600,332026400,5880,5880,5880,5880,0
20231102,125500,332026400,5880,5880,5880,5880,0
20231102,125400,332026400,5880,5880,5880,5880,0
20231102,125300,332026400,5880,5880,5880,5880,0
20231102,125200,332026400,5880,5880,5880,5880,0
20231102,125100,332026400,5880,5880,5880,5880,33
20231102,125000,331832360,5900,5900,5900,5900,0
20231102,124900,331832360,5900,5900,5900,5900,0
20231102,124800,331832360,5900,5900,5900,5900,0
20231102,124700,331832360,5900,5900,5900,5900,0
20231102,124600,331832360,5900,5900,5900,5900,0
20231102,124500,331832360,5900,5900,5900,5900,0
20231102,124400,331832360,5900,5900,5900,5900,0
20231102,124300,331832360,5900,5900,5900,5900,0
20231102,124200,331832360,5900,5900,5900,5900,0
20231102,124100,331832360,5900,5900,5900,5900,0
20231102,124000,331832360,5900,5900,5900,5900,0
20231102,123900,331832360,5900,5900,5900,5900,0
20231102,123800,331832360,5900,5900,5900,5900,0
20231102,123700,331832360,5900,5900,5900,5900,0
20231102,123600,331832360,5900,5900,5900,5900,0
20231102,123500,331832360,5900,5900,5900,5900,0
20231102,123400,331832360,5900,5900,5900,5900,69
20231102,123300,331425260,5890,5890,5890,5890,0
20231102,123200,331425260,5890,5890,5890,5890,0
20231102,123100,331425260,5890,5890,5890,5890,0
20231102,123000,331425260,5890,5890,5890,5890,0
20231102,122900,331425260,5890,5890,5890,5890,0
20231102,122800,331425260,5890,5890,5890,5890,0
20231102,122700,331425260,5890,5890,5890,5890,0
20231102,122600,331425260,5890,5890,5890,5890,18
20231102,122500,331319240,5890,5890,5890,5890,0
20231102,122400,331319240,5890,5890,5890,5890,67
20231102,122300,330924610,5890,5890,5890,5890,17
20231102,122200,330824480,5890,5890,5890,5890,0
20231102,122100,330824480,5890,5890,5890,5890,4
20231102,122000,330800920,5890,5890,5890,5890,0
20231102,121900,330800920,5890,5900,5900,5890,6
20231102,121800,330765530,5900,5900,5900,5900,0
20231102,121700,330765530,5900,5900,5900,5900,0
20231102,121600,330765530,5900,5900,5900,5900,93
20231102,121500,330216830,5910,5910,5910,5910,0
20231102,121400,330216830,5910,5910,5910,5910,0
20231102,121300,330216830,5910,5910,5910,5910,0
20231102,121200,330216830,5910,5910,5910,5910,0
20231102,121100,330216830,5910,5910,5910,5910,0
20231102,121000,330216830,5910,5910,5910,5910,0
20231102,120900,330216830,5910,5910,5910,5910,0
20231102,120800,330216830,5910,5910,5910,5910,0
20231102,120700,330216830,5910,5910,5910,5910,1
20231102,120600,330210920,5920,5920,5920,5920,0
20231102,120500,330210920,5920,5920,5920,5920,1
20231102,120400,330205000,5880,5880,5880,5880,0
20231102,120300,330205000,5880,5880,5880,5880,0
20231102,120200,330205000,5880,5880,5880,5880,0
20231102,120100,330205000,5880,5880,5880,5880,18
20231102,120000,330099160,5880,5900,5900,5880,80
20231102,115900,329628500,5920,5920,5920,5920,0
20231102,115800,329628500,5920,5900,5920,5880,205
20231102,115700,328422360,5900,5910,5910,5900,115
20231102,115600,327743750,5910,5910,5910,5910,0
20231102,115500,327743750,5910,5910,5910,5910,0
20231102,115400,327743750,5910,5910,5910,5910,0
20231102,115300,327743750,5910,5910,5910,5910,43
20231102,115200,327489620,5910,5910,5910,5910,0
20231102,115100,327489620,5910,5910,5910,5910,0
20231102,115000,327489620,5910,5910,5910,5910,21
20231102,114900,327365510,5920,5920,5920,5920,34
20231102,114800,327164230,5920,5920,5920,5920,0
20231102,114700,327164230,5920,5920,5920,5920,174
20231102,114600,326134150,5920,5920,5920,5920,0
20231102,114500,326134150,5920,5920,5920,5920,3
20231102,114400,326116390,5920,5920,5920,5920,200
20231102,114300,324932390,5920,5920,5920,5920,0
20231102,114200,324932390,5920,5920,5920,5920,100
20231102,114100,324340390,5920,5930,5930,5920,519
20231102,114000,321267720,5930,5930,5930,5930,0
20231102,113900,321267720,5930,5930,5930,5930,100
20231102,113800,320674720,5930,5930,5930,5930,0
20231102,113700,320674720,5930,5930,5930,5930,0
20231102,113600,320674720,5930,5950,5950,5930,126
20231102,113500,319927020,5940,5940,5940,5940,0
20231102,113400,319927020,5940,5970,5970,5930,720
20231102,113300,315656700,5980,5980,5980,5980,5
20231102,113200,315626800,5980,5980,5980,5980,30
20231102,113100,315447400,5980,5980,5980,5980,0
20231102,113000,315447400,5980,5980,5980,5980,0
20231102,112900,315447400,5980,5980,5980,5980,0
20231102,112800,315447400,5980,5980,5980,5980,0
20231102,112700,315447400,5980,5980,5980,5980,0
20231102,112600,315447400,5980,5980,5980,5980,0
20231102,112500,315447400,5980,5980,5980,5980,0
20231102,112400,315447400,5980,5980,5980,5980,0
20231102,112300,315447400,5980,5980,5980,5980,8
20231102,112200,315399560,5980,5980,5980,5940,3
20231102,112100,315381660,5990,5950,5990,5950,2
20231102,112000,315369720,5940,5940,5940,5940,0
20231102,111900,315369720,5940,5960,5990,5940,245
20231102,111800,313909570,6010,6010,6010,6010,0
20231102,111700,313909570,6010,6010,6010,6010,0
20231102,111600,313909570,6010,6010,6010,6010,0
20231102,111500,313909570,6010,6010,6010,6010,0
20231102,111400,313909570,6010,6010,6010,6010,0
20231102,111300,313909570,6010,6010,6010,6010,20
20231102,111200,313789370,6020,6010,6020,6010,30
20231102,111100,313608990,6020,6010,6020,6010,20
20231102,111000,313488770,6020,5980,6020,5980,201
20231102,110900,312280620,5980,5980,5980,5980,0
20231102,110800,312280620,5980,5980,5980,5980,0
20231102,110700,312280620,5980,5980,5980,5980,1
20231102,110600,312274640,5940,5950,5950,5940,659
20231102,110500,308355230,5950,5950,5950,5950,6
20231102,110400,308319530,6000,6000,6000,6000,56
20231102,110300,307983530,6000,6000,6000,6000,0
20231102,110200,307983530,6000,6000,6000,6000,20
20231102,110100,307863530,6000,6000,6000,6000,319
20231102,110000,305949530,6020,6020,6020,6020,435
20231102,105900,303330830,6060,6020,6060,6020,33
20231102,105800,303131930,6060,6060,6060,6060,4
20231102,105700,303107690,6060,6060,6060,6060,1
20231102,105600,303101630,6060,6050,6060,6050,37
20231102,105500,302877720,6020,5990,6020,5990,143
20231102,105400,302019390,5990,5950,5990,5950,6
20231102,105300,301983550,5990,5990,5990,5960,228
20231102,105200,300624490,5990,5990,5990,5990,5
20231102,105100,300594540,5940,5940,5940,5940,83
20231102,105000,300101520,5940,5940,5940,5940,0
20231102,104900,300101520,5940,5980,5980,5940,558
20231102,104800,296786600,5990,5990,5990,5990,42
20231102,104700,296535020,5990,6000,6010,5990,71
20231102,104600,296108950,6000,6010,6010,6000,551
20231102,104500,292800760,6010,6100,6100,6010,1310
20231102,104400,284885400,6060,6110,6110,6060,353
20231102,104300,282735120,6110,6110,6110,6060,32
20231102,104200,282541050,6110,6110,6110,6110,1
20231102,104100,282534940,6110,6110,6110,6110,12
20231102,104000,282461620,6120,6120,6120,6060,702
20231102,103900,278198550,6070,6080,6130,6070,1204
20231102,103800,270880060,6080,6110,6110,6080,36
20231102,103700,270661150,6120,6130,6140,6120,140
20231102,103600,269803730,6120,6110,6120,6070,424
20231102,103500,267210300,6070,6100,6120,6070,2007
20231102,103400,254956350,6100,6060,6100,6060,223
20231102,103300,253599170,6060,6060,6060,6050,227
20231102,103200,252224230,6060,6010,6060,6010,128
20231102,103100,251449650,6010,6010,6010,6010,1
20231102,103000,251443640,6000,6000,6000,6000,393
20231102,102900,249085640,6010,6010,6010,6010,600
20231102,102800,245479640,6000,6000,6000,6000,504
20231102,102700,242455640,6010,6020,6020,6010,670
20231102,102600,238423950,6020,6040,6040,6020,5
20231102,102500,238393800,6030,6030,6030,6030,95
20231102,102400,237820950,6050,6030,6050,6030,3
20231102,102300,237802840,6060,6050,6060,6050,102
20231102,102200,237184730,6060,6040,6060,6040,377
20231102,102100,234903810,6040,6040,6040,6040,31
20231102,102000,234716570,6040,6030,6040,6030,412
20231102,101900,232229980,6030,6030,6030,6010,24
20231102,101800,232085280,6010,6010,6010,6000,64
20231102,101700,231700800,6000,5970,6000,5970,799
20231102,101600,226914870,5930,5930,5930,5930,0
20231102,101500,226914870,5930,5930,5930,5930,5
20231102,101400,226885220,5930,5940,5940,5930,303
20231102,101300,225086520,5940,5940,5940,5940,2
20231102,101200,225074640,5980,5980,5980,5980,0
20231102,101100,225074640,5980,5980,5980,5980,1
20231102,101000,225068660,5980,5980,5980,5980,813
20231102,100900,220206920,6000,5980,6000,5980,40
20231102,100800,219967700,5980,5980,5980,5980,18
20231102,100700,219860060,5980,5980,5980,5980,3
20231102,100600,219842120,5980,5980,5980,5980,16
20231102,100500,219746440,5930,5970,5970,5930,165
20231102,100400,218765870,5960,5960,5960,5960,34
20231102,100300,218563230,5930,5960,5960,5930,403
20231102,100200,216172160,5960,5960,5960,5960,1
20231102,100100,216166200,5930,5930,5930,5930,289
20231102,100000,214452430,5930,5930,5930,5930,0
20231102,095900,214452430,5930,5930,5930,5930,0
20231102,095800,214452430,5930,5930,5930,5930,593
20231102,095700,210935940,5930,5930,5930,5930,0
20231102,095600,210935940,5930,5930,5930,5930,0
20231102,095500,210935940,5930,5930,5930,5930,74
20231102,095400,210497120,5930,5930,5930,5930,20
20231102,095300,210378520,5930,5930,5930,5930,125
20231102,095200,209637270,5930,5940,5940,5930,200
20231102,095100,208450740,5940,5940,5940,5940,40
20231102,095000,208213140,5940,5940,5940,5940,15
20231102,094900,208124040,5950,5950,5950,5950,0
20231102,094800,208124040,5950,5950,5950,5950,465
20231102,094700,205357290,5950,5960,5960,5950,32
20231102,094600,205166700,5970,5970,5970,5970,2000
20231102,094500,193226700,5970,5970,5970,5970,343
20231102,094400,191178990,5970,6000,6000,5970,881
20231102,094300,185901610,6000,6000,6000,6000,15
20231102,094200,185811610,6020,6000,6020,6000,316
20231102,094100,183914250,6020,6040,6040,5970,1689
20231102,094000,173715670,6040,5980,6040,5980,394
20231102,093900,171342560,6000,6000,6000,6000,0
20231102,093800,171342560,6000,5980,6000,5980,302
20231102,093700,169534100,5980,5960,5980,5960,208
20231102,093600,168293220,5920,5920,5920,5910,42
20231102,093500,168044780,5920,5920,5950,5920,64
20231102,093400,167665870,5920,5920,5920,5920,829
20231102,093300,162758190,5920,5950,5970,5920,2293
20231102,093200,149144370,5980,5990,6000,5950,518
20231102,093100,146050130,6000,5980,6000,5980,422
20231102,093000,143520950,5960,5960,5980,5960,219
20231102,092900,142214910,5960,5910,5980,5910,1098
20231102,092800,135702150,5910,5890,5910,5870,1775
20231102,092700,125258000,5890,5900,5900,5890,131
20231102,092600,124485370,5900,5900,5900,5880,536
20231102,092500,121322990,5930,5820,5930,5820,6406
20231102,092400,83505350,5810,5810,5810,5810,80
20231102,092300,83040550,5790,5800,5800,5790,343
20231102,092200,81052820,5790,5790,5790,5790,0
20231102,092100,81052820,5790,5790,5790,5790,0
20231102,092000,81052820,5790,5800,5800,5790,606
20231102,091900,77540070,5800,5800,5800,5800,81
20231102,091800,77070270,5800,5830,5830,5800,140
20231102,091700,76257070,5840,5840,5840,5840,343
20231102,091600,74253950,5840,5840,5840,5810,1539
20231102,091500,65273380,5830,5830,5850,5830,27
20231102,091400,65115790,5850,5830,5850,5830,775
20231102,091300,60590520,5830,5840,5840,5830,208
20231102,091200,59376000,5820,5800,5850,5800,3415
20231102,091100,39474160,5790,5780,5790,5780,216
20231102,091000,38224680,5790,5760,5790,5750,53
20231102,090900,37918700,5770,5730,5770,5730,266
20231102,090800,36387160,5720,5730,5730,5720,786
20231102,090700,31890740,5730,5720,5770,5720,223
20231102,090600,30613510,5720,5720,5720,5720,6
20231102,090500,30579190,5730,5760,5780,5730,979
20231102,090400,24955670,5780,5790,5790,5780,200
20231102,090300,23799490,5790,5790,5790,5790,144
20231102,090200,22965730,5780,5780,5780,5780,889
20231102,090100,17827310,5780,5750,5780,5750,1590
20231102,090000,8664510,5740,5780,5780,5730,1502