KissMeData/086040/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195400,236293210,6150,6150,6150,6150,1170
20231102,195300,236293210,6150,6150,6150,6150,0
20231102,195200,236293210,6150,6150,6150,6150,0
20231102,195100,236293210,6150,6150,6150,6150,0
20231102,195000,236293210,6150,6150,6150,6150,0
20231102,194900,236293210,6150,6150,6150,6150,0
20231102,194800,236293210,6150,6150,6150,6150,0
20231102,194700,236293210,6150,6150,6150,6150,0
20231102,194600,236293210,6150,6150,6150,6150,0
20231102,194500,236293210,6150,6150,6150,6150,0
20231102,194400,236293210,6150,6150,6150,6150,0
20231102,194300,236293210,6150,6150,6150,6150,0
20231102,194200,236293210,6150,6150,6150,6150,0
20231102,194100,236293210,6150,6150,6150,6150,0
20231102,194000,236293210,6150,6150,6150,6150,0
20231102,193900,236293210,6150,6150,6150,6150,0
20231102,193800,236293210,6150,6150,6150,6150,0
20231102,193700,236293210,6150,6150,6150,6150,0
20231102,193600,236293210,6150,6150,6150,6150,0
20231102,193500,236293210,6150,6150,6150,6150,0
20231102,193400,236293210,6150,6150,6150,6150,0
20231102,193300,236293210,6150,6150,6150,6150,0
20231102,193200,236293210,6150,6150,6150,6150,0
20231102,193100,236293210,6150,6150,6150,6150,0
20231102,193000,236293210,6150,6150,6150,6150,0
20231102,192900,236293210,6150,6150,6150,6150,0
20231102,192800,236293210,6150,6150,6150,6150,0
20231102,192700,236293210,6150,6150,6150,6150,0
20231102,192600,236293210,6150,6150,6150,6150,0
20231102,192500,236293210,6150,6150,6150,6150,0
20231102,192400,236293210,6150,6150,6150,6150,1170
20231102,192300,236293210,6150,6150,6150,6150,0
20231102,192200,236293210,6150,6150,6150,6150,0
20231102,192100,236293210,6150,6150,6150,6150,0
20231102,192000,236293210,6150,6150,6150,6150,0
20231102,191900,236293210,6150,6150,6150,6150,0
20231102,191800,236293210,6150,6150,6150,6150,0
20231102,191700,236293210,6150,6150,6150,6150,0
20231102,191600,236293210,6150,6150,6150,6150,0
20231102,191500,236293210,6150,6150,6150,6150,0
20231102,191400,236293210,6150,6150,6150,6150,0
20231102,191300,236293210,6150,6150,6150,6150,0
20231102,191200,236293210,6150,6150,6150,6150,0
20231102,191100,236293210,6150,6150,6150,6150,0
20231102,191000,236293210,6150,6150,6150,6150,0
20231102,190900,236293210,6150,6150,6150,6150,0
20231102,190800,236293210,6150,6150,6150,6150,0
20231102,190700,236293210,6150,6150,6150,6150,0
20231102,190600,236293210,6150,6150,6150,6150,0
20231102,190500,236293210,6150,6150,6150,6150,0
20231102,190400,236293210,6150,6150,6150,6150,0
20231102,190300,236293210,6150,6150,6150,6150,0
20231102,190200,236293210,6150,6150,6150,6150,0
20231102,190100,236293210,6150,6150,6150,6150,0
20231102,190000,236293210,6150,6150,6150,6150,0
20231102,185900,236293210,6150,6150,6150,6150,0
20231102,185800,236293210,6150,6150,6150,6150,0
20231102,185700,236293210,6150,6150,6150,6150,0
20231102,185600,236293210,6150,6150,6150,6150,0
20231102,185500,236293210,6150,6150,6150,6150,0
20231102,185400,236293210,6150,6150,6150,6150,1170
20231102,185300,236293210,6150,6150,6150,6150,0
20231102,185200,236293210,6150,6150,6150,6150,0
20231102,185100,236293210,6150,6150,6150,6150,0
20231102,185000,236293210,6150,6150,6150,6150,0
20231102,184900,236293210,6150,6150,6150,6150,0
20231102,184800,236293210,6150,6150,6150,6150,0
20231102,184700,236293210,6150,6150,6150,6150,0
20231102,184600,236293210,6150,6150,6150,6150,0
20231102,184500,236293210,6150,6150,6150,6150,0
20231102,184400,236293210,6150,6150,6150,6150,0
20231102,184300,236293210,6150,6150,6150,6150,0
20231102,184200,236293210,6150,6150,6150,6150,0
20231102,184100,236293210,6150,6150,6150,6150,0
20231102,184000,236293210,6150,6150,6150,6150,0
20231102,183900,236293210,6150,6150,6150,6150,0
20231102,183800,236293210,6150,6150,6150,6150,0
20231102,183700,236293210,6150,6150,6150,6150,0
20231102,183600,236293210,6150,6150,6150,6150,0
20231102,183500,236293210,6150,6150,6150,6150,0
20231102,183400,236293210,6150,6150,6150,6150,0
20231102,183300,236293210,6150,6150,6150,6150,0
20231102,183200,236293210,6150,6150,6150,6150,0
20231102,183100,236293210,6150,6150,6150,6150,0
20231102,183000,236293210,6150,6150,6150,6150,0
20231102,182900,236293210,6150,6150,6150,6150,0
20231102,182800,236293210,6150,6150,6150,6150,0
20231102,182700,236293210,6150,6150,6150,6150,0
20231102,182600,236293210,6150,6150,6150,6150,0
20231102,182500,236293210,6150,6150,6150,6150,0
20231102,182400,236293210,6150,6150,6150,6150,1170
20231102,182300,236293210,6150,6150,6150,6150,0
20231102,182200,236293210,6150,6150,6150,6150,0
20231102,182100,236293210,6150,6150,6150,6150,0
20231102,182000,236293210,6150,6150,6150,6150,0
20231102,181900,236293210,6150,6150,6150,6150,0
20231102,181800,236293210,6150,6150,6150,6150,0
20231102,181700,236293210,6150,6150,6150,6150,0
20231102,181600,236293210,6150,6150,6150,6150,0
20231102,181500,236293210,6150,6150,6150,6150,0
20231102,181400,236293210,6150,6150,6150,6150,0
20231102,181300,236293210,6150,6150,6150,6150,0
20231102,181200,236293210,6150,6150,6150,6150,0
20231102,181100,236293210,6150,6150,6150,6150,0
20231102,181000,236293210,6150,6150,6150,6150,0
20231102,180900,236293210,6150,6150,6150,6150,0
20231102,180800,236293210,6150,6150,6150,6150,0
20231102,180700,236293210,6150,6150,6150,6150,0
20231102,180600,236293210,6150,6150,6150,6150,0
20231102,180500,236293210,6150,6150,6150,6150,0
20231102,180400,236293210,6150,6150,6150,6150,0
20231102,180300,236293210,6150,6150,6150,6150,0
20231102,180200,236293210,6150,6150,6150,6150,0
20231102,180100,236293210,6150,6150,6150,6150,0
20231102,180000,236293210,6150,6150,6150,6150,0
20231102,175900,236293210,6150,6150,6150,6150,0
20231102,175800,236293210,6150,6150,6150,6150,0
20231102,175700,236293210,6150,6150,6150,6150,0
20231102,175600,236293210,6150,6150,6150,6150,0
20231102,175500,236293210,6150,6150,6150,6150,0
20231102,175400,236293210,6150,6150,6150,6150,1170
20231102,175300,236293210,6150,6150,6150,6150,0
20231102,175200,236293210,6150,6150,6150,6150,0
20231102,175100,236293210,6150,6150,6150,6150,0
20231102,175000,236293210,6150,6150,6150,6150,0
20231102,174900,236293210,6150,6150,6150,6150,0
20231102,174800,236293210,6150,6150,6150,6150,0
20231102,174700,236293210,6150,6150,6150,6150,0
20231102,174600,236293210,6150,6150,6150,6150,0
20231102,174500,236293210,6150,6150,6150,6150,0
20231102,174400,236293210,6150,6150,6150,6150,0
20231102,174300,236293210,6150,6150,6150,6150,0
20231102,174200,236293210,6150,6150,6150,6150,0
20231102,174100,236293210,6150,6150,6150,6150,0
20231102,174000,236293210,6150,6150,6150,6150,0
20231102,173900,236293210,6150,6150,6150,6150,0
20231102,173800,236293210,6150,6150,6150,6150,0
20231102,173700,236293210,6150,6150,6150,6150,0
20231102,173600,236293210,6150,6150,6150,6150,0
20231102,173500,236293210,6150,6150,6150,6150,0
20231102,173400,236293210,6150,6150,6150,6150,0
20231102,173300,236293210,6150,6150,6150,6150,0
20231102,173200,236293210,6150,6150,6150,6150,0
20231102,173100,236293210,6150,6150,6150,6150,0
20231102,173000,236293210,6150,6150,6150,6150,0
20231102,172900,236293210,6150,6150,6150,6150,0
20231102,172800,236293210,6150,6150,6150,6150,0
20231102,172700,236293210,6150,6150,6150,6150,0
20231102,172600,236293210,6150,6150,6150,6150,0
20231102,172500,236293210,6150,6150,6150,6150,0
20231102,172400,236293210,6150,6150,6150,6150,1170
20231102,172300,236293210,6150,6150,6150,6150,0
20231102,172200,236293210,6150,6150,6150,6150,0
20231102,172100,236293210,6150,6150,6150,6150,0
20231102,172000,236293210,6150,6150,6150,6150,0
20231102,171900,236293210,6150,6150,6150,6150,0
20231102,171800,236293210,6150,6150,6150,6150,0
20231102,171700,236293210,6150,6150,6150,6150,0
20231102,171600,236293210,6150,6150,6150,6150,0
20231102,171500,236293210,6150,6150,6150,6150,0
20231102,171400,236293210,6150,6150,6150,6150,0
20231102,171300,236293210,6150,6150,6150,6150,0
20231102,171200,236293210,6150,6150,6150,6150,0
20231102,171100,236293210,6150,6150,6150,6150,0
20231102,171000,236293210,6150,6150,6150,6150,0
20231102,170900,236293210,6150,6150,6150,6150,0
20231102,170800,236293210,6150,6150,6150,6150,0
20231102,170700,236293210,6150,6150,6150,6150,0
20231102,170600,236293210,6150,6150,6150,6150,0
20231102,170500,236293210,6150,6150,6150,6150,0
20231102,170400,236293210,6150,6150,6150,6150,0
20231102,170300,236293210,6150,6150,6150,6150,0
20231102,170200,236293210,6150,6150,6150,6150,0
20231102,170100,236293210,6150,6150,6150,6150,0
20231102,170000,236293210,6150,6150,6150,6150,0
20231102,165900,236293210,6150,6150,6150,6150,0
20231102,165800,236293210,6150,6150,6150,6150,0
20231102,165700,236293210,6150,6150,6150,6150,0
20231102,165600,236293210,6150,6150,6150,6150,0
20231102,165500,236293210,6150,6150,6150,6150,0
20231102,165400,236293210,6150,6150,6150,6150,1170
20231102,165300,236293210,6150,6150,6150,6150,0
20231102,165200,236293210,6150,6150,6150,6150,0
20231102,165100,236293210,6150,6150,6150,6150,0
20231102,165000,236293210,6150,6150,6150,6150,0
20231102,164900,236293210,6150,6150,6150,6150,0
20231102,164800,236293210,6150,6150,6150,6150,0
20231102,164700,236293210,6150,6150,6150,6150,0
20231102,164600,236293210,6150,6150,6150,6150,0
20231102,164500,236293210,6150,6150,6150,6150,0
20231102,164400,236293210,6150,6150,6150,6150,0
20231102,164300,236293210,6150,6150,6150,6150,0
20231102,164200,236293210,6150,6150,6150,6150,0
20231102,164100,236293210,6150,6150,6150,6150,0
20231102,164000,236293210,6150,6150,6150,6150,0
20231102,163900,236293210,6150,6150,6150,6150,0
20231102,163800,236293210,6150,6150,6150,6150,0
20231102,163700,236293210,6150,6150,6150,6150,0
20231102,163600,236293210,6150,6150,6150,6150,0
20231102,163500,236293210,6150,6150,6150,6150,0
20231102,163400,236293210,6150,6150,6150,6150,0
20231102,163300,236293210,6150,6150,6150,6150,0
20231102,163200,236293210,6150,6150,6150,6150,0
20231102,163100,236293210,6150,6150,6150,6150,0
20231102,163000,236293210,6150,6150,6150,6150,0
20231102,162900,236293210,6150,6150,6150,6150,0
20231102,162800,236293210,6150,6150,6150,6150,0
20231102,162700,236293210,6150,6150,6150,6150,0
20231102,162600,236293210,6150,6150,6150,6150,0
20231102,162500,236293210,6150,6150,6150,6150,0
20231102,162400,236293210,6150,6150,6150,6150,1170
20231102,162300,236293210,6150,6150,6150,6150,0
20231102,162200,236293210,6150,6150,6150,6150,0
20231102,162100,236293210,6150,6150,6150,6150,0
20231102,162000,236293210,6150,6150,6150,6150,0
20231102,161900,236293210,6150,6150,6150,6150,0
20231102,161800,236293210,6150,6150,6150,6150,0
20231102,161700,236293210,6150,6150,6150,6150,0
20231102,161600,236293210,6150,6150,6150,6150,0
20231102,161500,236293210,6150,6150,6150,6150,0
20231102,161400,236293210,6150,6150,6150,6150,0
20231102,161300,236293210,6150,6150,6150,6150,0
20231102,161200,236293210,6150,6150,6150,6150,0
20231102,161100,236293210,6150,6150,6150,6150,0
20231102,161000,236293210,6150,6150,6150,6150,0
20231102,160900,236293210,6150,6150,6150,6150,0
20231102,160800,236293210,6150,6150,6150,6150,0
20231102,160700,236293210,6150,6150,6150,6150,0
20231102,160600,236293210,6150,6150,6150,6150,0
20231102,160500,236293210,6150,6150,6150,6150,0
20231102,160400,236293210,6150,6150,6150,6150,0
20231102,160300,236293210,6150,6150,6150,6150,0
20231102,160200,236293210,6150,6150,6150,6150,0
20231102,160100,236293210,6150,6150,6150,6150,0
20231102,160000,236293210,6150,6150,6150,6150,0
20231102,155900,236293210,6150,6150,6150,6150,0
20231102,155800,236293210,6150,6150,6150,6150,0
20231102,155700,236293210,6150,6150,6150,6150,0
20231102,155600,236293210,6150,6150,6150,6150,0
20231102,155500,236293210,6150,6150,6150,6150,0
20231102,155400,236293210,6150,6150,6150,6150,1170
20231102,155300,236293210,6150,6150,6150,6150,0
20231102,155200,236293210,6150,6150,6150,6150,0
20231102,155100,236293210,6150,6150,6150,6150,0
20231102,155000,236293210,6150,6150,6150,6150,0
20231102,154900,236293210,6150,6150,6150,6150,0
20231102,154800,236293210,6150,6150,6150,6150,0
20231102,154700,236293210,6150,6150,6150,6150,0
20231102,154600,236293210,6150,6150,6150,6150,0
20231102,154500,236293210,6150,6150,6150,6150,0
20231102,154400,236293210,6150,6150,6150,6150,0
20231102,154300,236293210,6150,6150,6150,6150,0
20231102,154200,236293210,6150,6150,6150,6150,0
20231102,154100,236293210,6150,6150,6150,6150,0
20231102,154000,236293210,6150,6150,6150,6150,0
20231102,153900,236293210,6150,6150,6150,6150,0
20231102,153800,236293210,6150,6150,6150,6150,0
20231102,153700,236293210,6150,6150,6150,6150,0
20231102,153600,236293210,6150,6150,6150,6150,0
20231102,153500,236293210,6150,6150,6150,6150,0
20231102,153400,236293210,6150,6150,6150,6150,0
20231102,153300,236293210,6150,6150,6150,6150,0
20231102,153200,236293210,6150,6150,6150,6150,0
20231102,153100,236293210,6150,6150,6150,6150,0
20231102,153000,236293210,6150,6150,6150,6150,1170
20231102,152900,229097710,6120,6120,6120,6120,0
20231102,152800,229097710,6120,6120,6120,6120,0
20231102,152700,229097710,6120,6120,6120,6120,0
20231102,152600,229097710,6120,6120,6120,6120,0
20231102,152500,229097710,6120,6120,6120,6120,0
20231102,152400,229097710,6120,6120,6120,6120,0
20231102,152300,229097710,6120,6120,6120,6120,0
20231102,152200,229097710,6120,6120,6120,6120,0
20231102,152100,229097710,6120,6120,6120,6120,0
20231102,152000,229097710,6120,6120,6120,6120,0
20231102,151900,229097710,6120,6080,6120,6080,61
20231102,151800,228726750,6090,6100,6140,6090,1333
20231102,151700,220553360,6090,6090,6090,6080,255
20231102,151600,219002000,6100,6110,6110,6100,828
20231102,151500,213949300,6100,6130,6150,6100,530
20231102,151400,210692240,6140,6130,6140,6130,288
20231102,151300,208924360,6140,6100,6140,6100,760
20231102,151200,204276520,6150,6120,6150,6100,1377
20231102,151100,195814320,6110,6140,6150,6110,709
20231102,151000,191460410,6100,6110,6150,6100,948
20231102,150900,185658440,6110,6030,6120,6030,5255
20231102,150800,153663220,6040,6040,6040,6040,105
20231102,150700,153029020,6040,6000,6040,6000,3087
20231102,150600,134478930,5990,5990,5990,5990,282
20231102,150500,132789750,5990,5990,5990,5990,0
20231102,150400,132789750,5990,5990,5990,5990,0
20231102,150300,132789750,5990,5980,5990,5980,450
20231102,150200,130095750,5960,5960,5960,5960,65
20231102,150100,129708350,5980,5980,5980,5980,0
20231102,150000,129708350,5980,5980,5980,5980,189
20231102,145900,128578130,6000,6000,6000,6000,0
20231102,145800,128578130,6000,5990,6000,5990,526
20231102,145700,125427130,5980,5960,5990,5960,488
20231102,145600,122508010,5950,5970,5980,5950,2259
20231102,145500,109010090,5970,5970,5970,5970,0
20231102,145400,109010090,5970,5970,5970,5970,0
20231102,145300,109010090,5970,5960,5970,5950,110
20231102,145200,108354560,5960,5960,5960,5960,0
20231102,145100,108354560,5960,5960,5960,5960,0
20231102,145000,108354560,5960,5960,5960,5960,90
20231102,144900,107818160,5980,5980,5980,5980,0
20231102,144800,107818160,5980,5980,5980,5980,0
20231102,144700,107818160,5980,5980,5980,5980,0
20231102,144600,107818160,5980,5980,5980,5980,64
20231102,144500,107435440,5970,5970,5970,5970,26
20231102,144400,107280220,5970,5970,5970,5970,0
20231102,144300,107280220,5970,5960,5970,5960,78
20231102,144200,106815330,5970,5970,5970,5970,105
20231102,144100,106188480,5980,5980,5980,5980,0
20231102,144000,106188480,5980,5980,5980,5980,0
20231102,143900,106188480,5980,5980,5980,5980,0
20231102,143800,106188480,5980,5980,5980,5980,0
20231102,143700,106188480,5980,5980,5980,5980,11
20231102,143600,106122700,5990,5990,5990,5990,0
20231102,143500,106122700,5990,5990,5990,5990,0
20231102,143400,106122700,5990,5990,5990,5990,20
20231102,143300,106002900,5990,5990,5990,5990,0
20231102,143200,106002900,5990,5990,5990,5990,32
20231102,143100,105811220,5990,5990,5990,5990,0
20231102,143000,105811220,5990,5990,5990,5990,0
20231102,142900,105811220,5990,5990,5990,5990,0
20231102,142800,105811220,5990,5990,5990,5990,153
20231102,142700,104894750,5990,5990,5990,5990,0
20231102,142600,104894750,5990,5990,5990,5990,1
20231102,142500,104888760,5980,5980,5980,5980,0
20231102,142400,104888760,5980,5980,5980,5980,0
20231102,142300,104888760,5980,5980,5980,5980,0
20231102,142200,104888760,5980,5980,5980,5980,47
20231102,142100,104607700,5980,5980,5980,5980,0
20231102,142000,104607700,5980,5980,5980,5980,0
20231102,141900,104607700,5980,5980,5980,5980,1
20231102,141800,104601720,5980,5980,5980,5980,0
20231102,141700,104601720,5980,5980,5980,5980,0
20231102,141600,104601720,5980,5980,5980,5980,1
20231102,141500,104595740,5970,5980,5980,5970,6
20231102,141400,104559900,5990,5990,5990,5990,0
20231102,141300,104559900,5990,5990,5990,5990,0
20231102,141200,104559900,5990,5990,5990,5990,0
20231102,141100,104559900,5990,5990,5990,5990,1
20231102,141000,104553910,5990,5990,5990,5990,32
20231102,140900,104362230,5990,5990,5990,5990,277
20231102,140800,102703000,5990,5990,5990,5990,0
20231102,140700,102703000,5990,5990,5990,5990,0
20231102,140600,102703000,5990,5990,5990,5990,0
20231102,140500,102703000,5990,5990,5990,5990,3
20231102,140400,102685030,5990,5990,5990,5990,0
20231102,140300,102685030,5990,5990,5990,5990,0
20231102,140200,102685030,5990,5990,5990,5990,0
20231102,140100,102685030,5990,5990,5990,5990,0
20231102,140000,102685030,5990,5990,5990,5990,1
20231102,135900,102679040,5990,5990,5990,5990,0
20231102,135800,102679040,5990,5990,5990,5990,0
20231102,135700,102679040,5990,5990,5990,5990,0
20231102,135600,102679040,5990,5990,5990,5990,0
20231102,135500,102679040,5990,5990,5990,5990,0
20231102,135400,102679040,5990,5990,5990,5990,0
20231102,135300,102679040,5990,5990,5990,5990,0
20231102,135200,102679040,5990,5990,5990,5990,2
20231102,135100,102667060,5980,5980,5980,5980,0
20231102,135000,102667060,5980,5980,5980,5980,0
20231102,134900,102667060,5980,5980,5980,5980,0
20231102,134800,102667060,5980,5980,5980,5980,0
20231102,134700,102667060,5980,5980,5980,5980,430
20231102,134600,100095660,5990,5990,5990,5990,0
20231102,134500,100095660,5990,5990,5990,5990,0
20231102,134400,100095660,5990,5990,5990,5990,0
20231102,134300,100095660,5990,5990,5990,5990,0
20231102,134200,100095660,5990,5990,5990,5990,0
20231102,134100,100095660,5990,5990,5990,5990,0
20231102,134000,100095660,5990,5990,5990,5990,0
20231102,133900,100095660,5990,5990,5990,5990,0
20231102,133800,100095660,5990,5990,5990,5990,0
20231102,133700,100095660,5990,5990,5990,5990,0
20231102,133600,100095660,5990,5990,5990,5990,0
20231102,133500,100095660,5990,5990,5990,5990,0
20231102,133400,100095660,5990,5990,5990,5990,0
20231102,133300,100095660,5990,5990,5990,5990,0
20231102,133200,100095660,5990,5990,5990,5990,0
20231102,133100,100095660,5990,5990,5990,5990,0
20231102,133000,100095660,5990,5990,5990,5990,0
20231102,132900,100095660,5990,5990,5990,5990,0
20231102,132800,100095660,5990,5990,5990,5990,0
20231102,132700,100095660,5990,5990,5990,5990,0
20231102,132600,100095660,5990,5990,5990,5990,0
20231102,132500,100095660,5990,5990,5990,5990,0
20231102,132400,100095660,5990,5990,5990,5990,0
20231102,132300,100095660,5990,5990,5990,5990,0
20231102,132200,100095660,5990,5990,5990,5990,0
20231102,132100,100095660,5990,5990,5990,5990,0
20231102,132000,100095660,5990,5990,5990,5990,157
20231102,131900,99155230,5980,5980,5980,5980,1
20231102,131800,99149250,5980,5980,5980,5980,96
20231102,131700,98575170,5980,5980,5980,5980,83
20231102,131600,98078830,5970,5970,5970,5970,0
20231102,131500,98078830,5970,5970,5970,5970,0
20231102,131400,98078830,5970,5970,5970,5970,0
20231102,131300,98078830,5970,5970,5970,5970,0
20231102,131200,98078830,5970,5970,5970,5970,0
20231102,131100,98078830,5970,5970,5970,5970,0
20231102,131000,98078830,5970,5970,5970,5970,2
20231102,130900,98066890,5980,5980,5980,5980,0
20231102,130800,98066890,5980,5980,5980,5980,0
20231102,130700,98066890,5980,5980,5980,5980,180
20231102,130600,96990490,5980,5980,5980,5980,0
20231102,130500,96990490,5980,5980,5980,5980,0
20231102,130400,96990490,5980,5980,5980,5980,0
20231102,130300,96990490,5980,5980,5980,5980,20
20231102,130200,96870890,5990,5990,5990,5990,0
20231102,130100,96870890,5990,5990,5990,5990,0
20231102,130000,96870890,5990,5990,5990,5990,0
20231102,125900,96870890,5990,5990,5990,5990,280
20231102,125800,95193690,5990,5990,5990,5990,0
20231102,125700,95193690,5990,5990,5990,5990,0
20231102,125600,95193690,5990,5990,5990,5990,0
20231102,125500,95193690,5990,5990,5990,5990,0
20231102,125400,95193690,5990,5990,5990,5990,0
20231102,125300,95193690,5990,5990,5990,5990,0
20231102,125200,95193690,5990,5990,5990,5990,0
20231102,125100,95193690,5990,5990,5990,5990,0
20231102,125000,95193690,5990,5990,5990,5990,0
20231102,124900,95193690,5990,5990,5990,5990,0
20231102,124800,95193690,5990,5990,5990,5990,0
20231102,124700,95193690,5990,5990,5990,5990,0
20231102,124600,95193690,5990,5990,5990,5990,223
20231102,124500,93857920,5990,5990,5990,5990,0
20231102,124400,93857920,5990,5990,5990,5990,0
20231102,124300,93857920,5990,5990,5990,5990,0
20231102,124200,93857920,5990,5990,5990,5990,0
20231102,124100,93857920,5990,5990,5990,5990,0
20231102,124000,93857920,5990,5990,5990,5990,0
20231102,123900,93857920,5990,5990,5990,5990,0
20231102,123800,93857920,5990,5990,5990,5990,111
20231102,123700,93193030,6000,6000,6000,6000,0
20231102,123600,93193030,6000,6000,6000,6000,0
20231102,123500,93193030,6000,6000,6000,6000,0
20231102,123400,93193030,6000,6000,6000,6000,0
20231102,123300,93193030,6000,6000,6000,6000,0
20231102,123200,93193030,6000,6000,6000,6000,0
20231102,123100,93193030,6000,6000,6000,6000,0
20231102,123000,93193030,6000,6000,6000,6000,0
20231102,122900,93193030,6000,6000,6000,6000,0
20231102,122800,93193030,6000,6000,6000,6000,0
20231102,122700,93193030,6000,6000,6000,6000,0
20231102,122600,93193030,6000,6000,6000,6000,0
20231102,122500,93193030,6000,5990,6000,5990,100
20231102,122400,92593290,5980,5980,5980,5980,0
20231102,122300,92593290,5980,5980,5980,5980,0
20231102,122200,92593290,5980,5950,5980,5950,442
20231102,122100,89957420,5950,5950,5950,5950,0
20231102,122000,89957420,5950,5970,5970,5950,150
20231102,121900,89064480,5980,5980,5980,5980,0
20231102,121800,89064480,5980,5980,5980,5980,0
20231102,121700,89064480,5980,5980,5980,5980,1
20231102,121600,89058500,5960,5960,5960,5960,0
20231102,121500,89058500,5960,5960,5960,5960,0
20231102,121400,89058500,5960,5960,5960,5960,0
20231102,121300,89058500,5960,5960,5960,5960,0
20231102,121200,89058500,5960,5960,5960,5960,0
20231102,121100,89058500,5960,5960,5960,5960,0
20231102,121000,89058500,5960,5960,5960,5960,0
20231102,120900,89058500,5960,5960,5960,5960,0
20231102,120800,89058500,5960,5960,5960,5960,0
20231102,120700,89058500,5960,5960,5960,5960,0
20231102,120600,89058500,5960,5960,5960,5960,0
20231102,120500,89058500,5960,5960,5960,5960,0
20231102,120400,89058500,5960,5960,5960,5960,0
20231102,120300,89058500,5960,5960,5960,5960,0
20231102,120200,89058500,5960,5960,5960,5960,0
20231102,120100,89058500,5960,5960,5960,5960,0
20231102,120000,89058500,5960,5960,5960,5960,0
20231102,115900,89058500,5960,5960,5960,5960,0
20231102,115800,89058500,5960,5960,5960,5960,1
20231102,115700,89052540,5980,5980,5980,5980,0
20231102,115600,89052540,5980,5980,5980,5980,0
20231102,115500,89052540,5980,5980,5980,5980,0
20231102,115400,89052540,5980,5980,5980,5980,0
20231102,115300,89052540,5980,5980,5980,5980,0
20231102,115200,89052540,5980,5980,5980,5980,5
20231102,115100,89022640,5990,5990,5990,5990,0
20231102,115000,89022640,5990,5990,5990,5990,0
20231102,114900,89022640,5990,5990,5990,5990,0
20231102,114800,89022640,5990,5990,5990,5990,1
20231102,114700,89016650,5990,5990,5990,5990,0
20231102,114600,89016650,5990,5990,5990,5990,0
20231102,114500,89016650,5990,5990,5990,5990,0
20231102,114400,89016650,5990,5990,5990,5990,0
20231102,114300,89016650,5990,5990,5990,5990,0
20231102,114200,89016650,5990,5990,5990,5990,0
20231102,114100,89016650,5990,5990,5990,5990,0
20231102,114000,89016650,5990,5990,5990,5990,0
20231102,113900,89016650,5990,5990,5990,5990,1
20231102,113800,89010660,5990,5990,5990,5990,1
20231102,113700,89004670,5990,5990,5990,5990,0
20231102,113600,89004670,5990,5990,5990,5990,0
20231102,113500,89004670,5990,5990,5990,5990,0
20231102,113400,89004670,5990,5990,5990,5990,0
20231102,113300,89004670,5990,5990,5990,5990,0
20231102,113200,89004670,5990,5990,5990,5990,0
20231102,113100,89004670,5990,5990,5990,5990,0
20231102,113000,89004670,5990,5990,5990,5990,1
20231102,112900,88998680,5970,5970,5970,5970,64
20231102,112800,88616600,6000,6000,6000,6000,0
20231102,112700,88616600,6000,6000,6000,6000,0
20231102,112600,88616600,6000,6000,6000,6000,0
20231102,112500,88616600,6000,6000,6000,6000,0
20231102,112400,88616600,6000,6000,6000,6000,0
20231102,112300,88616600,6000,6000,6000,6000,0
20231102,112200,88616600,6000,6000,6000,6000,0
20231102,112100,88616600,6000,6000,6000,6000,0
20231102,112000,88616600,6000,6000,6000,6000,0
20231102,111900,88616600,6000,6000,6000,6000,0
20231102,111800,88616600,6000,6000,6000,6000,0
20231102,111700,88616600,6000,6000,6000,6000,0
20231102,111600,88616600,6000,6000,6000,6000,1073
20231102,111500,82178600,5990,5990,5990,5990,0
20231102,111400,82178600,5990,5990,5990,5990,0
20231102,111300,82178600,5990,5990,5990,5990,0
20231102,111200,82178600,5990,5990,5990,5990,0
20231102,111100,82178600,5990,5990,5990,5990,0
20231102,111000,82178600,5990,5990,5990,5990,0
20231102,110900,82178600,5990,5990,5990,5990,0
20231102,110800,82178600,5990,5990,5990,5990,0
20231102,110700,82178600,5990,5990,5990,5990,0
20231102,110600,82178600,5990,5990,5990,5990,201
20231102,110500,80974610,5990,5990,5990,5990,0
20231102,110400,80974610,5990,5970,5990,5970,279
20231102,110300,79304880,5970,5970,5970,5970,98
20231102,110200,78719820,5970,5970,5970,5970,0
20231102,110100,78719820,5970,5970,5970,5970,27
20231102,110000,78558630,5990,5990,5990,5990,0
20231102,105900,78558630,5990,5990,5990,5990,3
20231102,105800,78540660,5990,5990,5990,5990,0
20231102,105700,78540660,5990,5990,5990,5990,0
20231102,105600,78540660,5990,5990,5990,5990,0
20231102,105500,78540660,5990,5990,5990,5990,0
20231102,105400,78540660,5990,5990,5990,5990,0
20231102,105300,78540660,5990,5990,5990,5990,0
20231102,105200,78540660,5990,5950,5990,5950,316
20231102,105100,76649770,5980,5980,5980,5980,25
20231102,105000,76500270,5990,5990,5990,5990,0
20231102,104900,76500270,5990,5990,5990,5990,0
20231102,104800,76500270,5990,5990,5990,5990,0
20231102,104700,76500270,5990,5950,5990,5950,315
20231102,104600,74618940,5980,5980,5980,5980,0
20231102,104500,74618940,5980,5980,5980,5980,0
20231102,104400,74618940,5980,5970,5980,5970,343
20231102,104300,72568690,5940,5940,5940,5940,0
20231102,104200,72568690,5940,5940,5940,5940,0
20231102,104100,72568690,5940,5940,5940,5940,0
20231102,104000,72568690,5940,5940,5940,5940,200
20231102,103900,71380690,5940,5940,5940,5940,700
20231102,103800,67222690,5940,5950,5950,5940,500
20231102,103700,64252640,5940,5940,5940,5940,0
20231102,103600,64252640,5940,5940,5940,5940,100
20231102,103500,63658640,5940,5940,5940,5940,0
20231102,103400,63658640,5940,5970,5970,5940,210
20231102,103300,62409130,5970,5970,5970,5970,1
20231102,103200,62403160,5960,5960,5960,5960,0
20231102,103100,62403160,5960,5960,5960,5960,51
20231102,103000,62099200,5960,5960,5960,5960,0
20231102,102900,62099200,5960,5960,5960,5960,0
20231102,102800,62099200,5960,5960,5960,5960,0
20231102,102700,62099200,5960,5960,5960,5960,0
20231102,102600,62099200,5960,5960,5960,5960,0
20231102,102500,62099200,5960,5960,5960,5960,0
20231102,102400,62099200,5960,5980,5980,5960,202
20231102,102300,60895240,5980,5980,5980,5980,0
20231102,102200,60895240,5980,5980,5980,5980,177
20231102,102100,59836780,5980,5980,5980,5980,0
20231102,102000,59836780,5980,5980,5980,5980,0
20231102,101900,59836780,5980,5980,5980,5980,0
20231102,101800,59836780,5980,5980,5980,5980,0
20231102,101700,59836780,5980,5980,5980,5980,581
20231102,101600,56362400,5970,5960,5970,5960,308
20231102,101500,54523700,5950,5950,5950,5950,0
20231102,101400,54523700,5950,5950,5950,5950,1
20231102,101300,54517750,5930,5930,5930,5930,0
20231102,101200,54517750,5930,5930,5930,5930,0
20231102,101100,54517750,5930,5930,5930,5930,300
20231102,101000,52738750,5950,5950,5950,5950,0
20231102,100900,52738750,5950,5950,5950,5950,0
20231102,100800,52738750,5950,5950,5950,5950,0
20231102,100700,52738750,5950,5950,5950,5950,0
20231102,100600,52738750,5950,5950,5950,5950,0
20231102,100500,52738750,5950,5950,5950,5950,0
20231102,100400,52738750,5950,5950,5950,5950,0
20231102,100300,52738750,5950,5940,5950,5940,144
20231102,100200,51882140,5920,5920,5920,5920,101
20231102,100100,51284220,5920,5920,5920,5920,0
20231102,100000,51284220,5920,5920,5920,5920,0
20231102,095900,51284220,5920,5920,5920,5920,0
20231102,095800,51284220,5920,5920,5920,5920,0
20231102,095700,51284220,5920,5940,5940,5920,204
20231102,095600,50072740,5930,5930,5930,5930,0
20231102,095500,50072740,5930,5930,5930,5930,0
20231102,095400,50072740,5930,5930,5930,5930,0
20231102,095300,50072740,5930,5930,5930,5930,250
20231102,095200,48590240,5940,5940,5940,5940,0
20231102,095100,48590240,5940,5930,5940,5930,161
20231102,095000,47635500,5930,5930,5930,5930,0
20231102,094900,47635500,5930,5940,5940,5930,151
20231102,094800,46738610,5940,5940,5940,5940,11
20231102,094700,46673270,5940,5940,5940,5940,0
20231102,094600,46673270,5940,5940,5940,5940,389
20231102,094500,44362610,5940,5940,5940,5940,0
20231102,094400,44362610,5940,5930,5940,5930,227
20231102,094300,43015130,5940,5940,5940,5940,118
20231102,094200,42314210,5930,5930,5930,5930,10
20231102,094100,42254910,5930,5930,5930,5930,132
20231102,094000,41472150,5900,5900,5900,5900,0
20231102,093900,41472150,5900,5910,5910,5900,2187
20231102,093800,28561250,5930,5930,5930,5930,2
20231102,093700,28549390,5930,5930,5930,5930,2
20231102,093600,28537530,5940,5930,5940,5930,70
20231102,093500,28122330,5930,5930,5930,5930,1
20231102,093400,28116400,5930,5930,5930,5930,1
20231102,093300,28110470,5930,5930,5930,5930,2
20231102,093200,28098610,5910,5910,5910,5910,0
20231102,093100,28098610,5910,5910,5910,5910,0
20231102,093000,28098610,5910,5910,5910,5910,970
20231102,092900,22365910,5910,5910,5910,5910,0
20231102,092800,22365910,5910,5920,5930,5910,612
20231102,092700,18738860,5900,5900,5910,5900,593
20231102,092600,15239980,5920,5920,5920,5920,0
20231102,092500,15239980,5920,5910,5920,5910,15
20231102,092400,15151230,5910,5910,5910,5910,0
20231102,092300,15151230,5910,5910,5910,5910,139
20231102,092200,14329740,5870,5870,5870,5870,0
20231102,092100,14329740,5870,5870,5870,5870,0
20231102,092000,14329740,5870,5880,5880,5870,10
20231102,091900,14271000,5880,5880,5880,5880,0
20231102,091800,14271000,5880,5880,5880,5880,206
20231102,091700,13059720,5880,5880,5880,5880,0
20231102,091600,13059720,5880,5900,5900,5880,310
20231102,091500,11231970,5900,5900,5900,5900,41
20231102,091400,10990070,5890,5890,5890,5890,2
20231102,091300,10978290,5880,5880,5880,5880,40
20231102,091200,10743090,5880,5880,5880,5880,1
20231102,091100,10737210,5890,5890,5890,5890,0
20231102,091000,10737210,5890,5890,5890,5890,19
20231102,090900,10625300,5880,5870,5880,5870,4
20231102,090800,10601800,5860,5860,5860,5860,0
20231102,090700,10601800,5860,5830,5860,5830,321
20231102,090600,8727740,5830,5830,5830,5830,0
20231102,090500,8727740,5830,5830,5830,5830,0
20231102,090400,8727740,5830,5830,5830,5830,0
20231102,090300,8727740,5830,5850,5850,5830,1375
20231102,090200,711290,5830,5830,5830,5830,0
20231102,090100,711290,5830,5830,5830,5830,100
20231102,090000,128290,5850,5830,5850,5830,22