KissMeData/087600/min/candle-20231114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231114,195600,58250810,5990,5990,5990,5990,359
20231114,195500,58250810,5990,5990,5990,5990,0
20231114,195400,58250810,5990,5990,5990,5990,0
20231114,195300,58250810,5990,5990,5990,5990,0
20231114,195200,58250810,5990,5990,5990,5990,0
20231114,195100,58250810,5990,5990,5990,5990,0
20231114,195000,58250810,5990,5990,5990,5990,0
20231114,194900,58250810,5990,5990,5990,5990,0
20231114,194800,58250810,5990,5990,5990,5990,0
20231114,194700,58250810,5990,5990,5990,5990,0
20231114,194600,58250810,5990,5990,5990,5990,0
20231114,194500,58250810,5990,5990,5990,5990,0
20231114,194400,58250810,5990,5990,5990,5990,0
20231114,194300,58250810,5990,5990,5990,5990,0
20231114,194200,58250810,5990,5990,5990,5990,0
20231114,194100,58250810,5990,5990,5990,5990,0
20231114,194000,58250810,5990,5990,5990,5990,0
20231114,193900,58250810,5990,5990,5990,5990,0
20231114,193800,58250810,5990,5990,5990,5990,0
20231114,193700,58250810,5990,5990,5990,5990,0
20231114,193600,58250810,5990,5990,5990,5990,0
20231114,193500,58250810,5990,5990,5990,5990,0
20231114,193400,58250810,5990,5990,5990,5990,0
20231114,193300,58250810,5990,5990,5990,5990,0
20231114,193200,58250810,5990,5990,5990,5990,0
20231114,193100,58250810,5990,5990,5990,5990,0
20231114,193000,58250810,5990,5990,5990,5990,0
20231114,192900,58250810,5990,5990,5990,5990,0
20231114,192800,58250810,5990,5990,5990,5990,0
20231114,192700,58250810,5990,5990,5990,5990,0
20231114,192600,58250810,5990,5990,5990,5990,359
20231114,192500,58250810,5990,5990,5990,5990,0
20231114,192400,58250810,5990,5990,5990,5990,0
20231114,192300,58250810,5990,5990,5990,5990,0
20231114,192200,58250810,5990,5990,5990,5990,0
20231114,192100,58250810,5990,5990,5990,5990,0
20231114,192000,58250810,5990,5990,5990,5990,0
20231114,191900,58250810,5990,5990,5990,5990,0
20231114,191800,58250810,5990,5990,5990,5990,0
20231114,191700,58250810,5990,5990,5990,5990,0
20231114,191600,58250810,5990,5990,5990,5990,0
20231114,191500,58250810,5990,5990,5990,5990,0
20231114,191400,58250810,5990,5990,5990,5990,0
20231114,191300,58250810,5990,5990,5990,5990,0
20231114,191200,58250810,5990,5990,5990,5990,0
20231114,191100,58250810,5990,5990,5990,5990,0
20231114,191000,58250810,5990,5990,5990,5990,0
20231114,190900,58250810,5990,5990,5990,5990,0
20231114,190800,58250810,5990,5990,5990,5990,0
20231114,190700,58250810,5990,5990,5990,5990,0
20231114,190600,58250810,5990,5990,5990,5990,0
20231114,190500,58250810,5990,5990,5990,5990,0
20231114,190400,58250810,5990,5990,5990,5990,0
20231114,190300,58250810,5990,5990,5990,5990,0
20231114,190200,58250810,5990,5990,5990,5990,0
20231114,190100,58250810,5990,5990,5990,5990,0
20231114,190000,58250810,5990,5990,5990,5990,0
20231114,185900,58250810,5990,5990,5990,5990,0
20231114,185800,58250810,5990,5990,5990,5990,0
20231114,185700,58250810,5990,5990,5990,5990,0
20231114,185600,58250810,5990,5990,5990,5990,359
20231114,185500,58250810,5990,5990,5990,5990,0
20231114,185400,58250810,5990,5990,5990,5990,0
20231114,185300,58250810,5990,5990,5990,5990,0
20231114,185200,58250810,5990,5990,5990,5990,0
20231114,185100,58250810,5990,5990,5990,5990,0
20231114,185000,58250810,5990,5990,5990,5990,0
20231114,184900,58250810,5990,5990,5990,5990,0
20231114,184800,58250810,5990,5990,5990,5990,0
20231114,184700,58250810,5990,5990,5990,5990,0
20231114,184600,58250810,5990,5990,5990,5990,0
20231114,184500,58250810,5990,5990,5990,5990,0
20231114,184400,58250810,5990,5990,5990,5990,0
20231114,184300,58250810,5990,5990,5990,5990,0
20231114,184200,58250810,5990,5990,5990,5990,0
20231114,184100,58250810,5990,5990,5990,5990,0
20231114,184000,58250810,5990,5990,5990,5990,0
20231114,183900,58250810,5990,5990,5990,5990,0
20231114,183800,58250810,5990,5990,5990,5990,0
20231114,183700,58250810,5990,5990,5990,5990,0
20231114,183600,58250810,5990,5990,5990,5990,0
20231114,183500,58250810,5990,5990,5990,5990,0
20231114,183400,58250810,5990,5990,5990,5990,0
20231114,183300,58250810,5990,5990,5990,5990,0
20231114,183200,58250810,5990,5990,5990,5990,0
20231114,183100,58250810,5990,5990,5990,5990,0
20231114,183000,58250810,5990,5990,5990,5990,0
20231114,182900,58250810,5990,5990,5990,5990,0
20231114,182800,58250810,5990,5990,5990,5990,0
20231114,182700,58250810,5990,5990,5990,5990,0
20231114,182600,58250810,5990,5990,5990,5990,359
20231114,182500,58250810,5990,5990,5990,5990,0
20231114,182400,58250810,5990,5990,5990,5990,0
20231114,182300,58250810,5990,5990,5990,5990,0
20231114,182200,58250810,5990,5990,5990,5990,0
20231114,182100,58250810,5990,5990,5990,5990,0
20231114,182000,58250810,5990,5990,5990,5990,0
20231114,181900,58250810,5990,5990,5990,5990,0
20231114,181800,58250810,5990,5990,5990,5990,0
20231114,181700,58250810,5990,5990,5990,5990,0
20231114,181600,58250810,5990,5990,5990,5990,0
20231114,181500,58250810,5990,5990,5990,5990,0
20231114,181400,58250810,5990,5990,5990,5990,0
20231114,181300,58250810,5990,5990,5990,5990,0
20231114,181200,58250810,5990,5990,5990,5990,0
20231114,181100,58250810,5990,5990,5990,5990,0
20231114,181000,58250810,5990,5990,5990,5990,0
20231114,180900,58250810,5990,5990,5990,5990,0
20231114,180800,58250810,5990,5990,5990,5990,0
20231114,180700,58250810,5990,5990,5990,5990,0
20231114,180600,58250810,5990,5990,5990,5990,0
20231114,180500,58250810,5990,5990,5990,5990,0
20231114,180400,58250810,5990,5990,5990,5990,0
20231114,180300,58250810,5990,5990,5990,5990,0
20231114,180200,58250810,5990,5990,5990,5990,0
20231114,180100,58250810,5990,5990,5990,5990,0
20231114,180000,58250810,5990,5990,5990,5990,0
20231114,175900,58250810,5990,5990,5990,5990,0
20231114,175800,58250810,5990,5990,5990,5990,0
20231114,175700,58250810,5990,5990,5990,5990,0
20231114,175600,58250810,5990,5990,5990,5990,359
20231114,175500,58250810,5990,5990,5990,5990,0
20231114,175400,58250810,5990,5990,5990,5990,0
20231114,175300,58250810,5990,5990,5990,5990,0
20231114,175200,58250810,5990,5990,5990,5990,0
20231114,175100,58250810,5990,5990,5990,5990,0
20231114,175000,58250810,5990,5990,5990,5990,0
20231114,174900,58250810,5990,5990,5990,5990,0
20231114,174800,58250810,5990,5990,5990,5990,0
20231114,174700,58250810,5990,5990,5990,5990,0
20231114,174600,58250810,5990,5990,5990,5990,0
20231114,174500,58250810,5990,5990,5990,5990,0
20231114,174400,58250810,5990,5990,5990,5990,0
20231114,174300,58250810,5990,5990,5990,5990,0
20231114,174200,58250810,5990,5990,5990,5990,0
20231114,174100,58250810,5990,5990,5990,5990,0
20231114,174000,58250810,5990,5990,5990,5990,0
20231114,173900,58250810,5990,5990,5990,5990,0
20231114,173800,58250810,5990,5990,5990,5990,0
20231114,173700,58250810,5990,5990,5990,5990,0
20231114,173600,58250810,5990,5990,5990,5990,0
20231114,173500,58250810,5990,5990,5990,5990,0
20231114,173400,58250810,5990,5990,5990,5990,0
20231114,173300,58250810,5990,5990,5990,5990,0
20231114,173200,58250810,5990,5990,5990,5990,0
20231114,173100,58250810,5990,5990,5990,5990,0
20231114,173000,58250810,5990,5990,5990,5990,0
20231114,172900,58250810,5990,5990,5990,5990,0
20231114,172800,58250810,5990,5990,5990,5990,0
20231114,172700,58250810,5990,5990,5990,5990,0
20231114,172600,58250810,5990,5990,5990,5990,359
20231114,172500,58250810,5990,5990,5990,5990,0
20231114,172400,58250810,5990,5990,5990,5990,0
20231114,172300,58250810,5990,5990,5990,5990,0
20231114,172200,58250810,5990,5990,5990,5990,0
20231114,172100,58250810,5990,5990,5990,5990,0
20231114,172000,58250810,5990,5990,5990,5990,0
20231114,171900,58250810,5990,5990,5990,5990,0
20231114,171800,58250810,5990,5990,5990,5990,0
20231114,171700,58250810,5990,5990,5990,5990,0
20231114,171600,58250810,5990,5990,5990,5990,0
20231114,171500,58250810,5990,5990,5990,5990,0
20231114,171400,58250810,5990,5990,5990,5990,0
20231114,171300,58250810,5990,5990,5990,5990,0
20231114,171200,58250810,5990,5990,5990,5990,0
20231114,171100,58250810,5990,5990,5990,5990,0
20231114,171000,58250810,5990,5990,5990,5990,0
20231114,170900,58250810,5990,5990,5990,5990,0
20231114,170800,58250810,5990,5990,5990,5990,0
20231114,170700,58250810,5990,5990,5990,5990,0
20231114,170600,58250810,5990,5990,5990,5990,0
20231114,170500,58250810,5990,5990,5990,5990,0
20231114,170400,58250810,5990,5990,5990,5990,0
20231114,170300,58250810,5990,5990,5990,5990,0
20231114,170200,58250810,5990,5990,5990,5990,0
20231114,170100,58250810,5990,5990,5990,5990,0
20231114,170000,58250810,5990,5990,5990,5990,0
20231114,165900,58250810,5990,5990,5990,5990,0
20231114,165800,58250810,5990,5990,5990,5990,0
20231114,165700,58250810,5990,5990,5990,5990,0
20231114,165600,58250810,5990,5990,5990,5990,359
20231114,165500,58250810,5990,5990,5990,5990,0
20231114,165400,58250810,5990,5990,5990,5990,0
20231114,165300,58250810,5990,5990,5990,5990,0
20231114,165200,58250810,5990,5990,5990,5990,0
20231114,165100,58250810,5990,5990,5990,5990,0
20231114,165000,58250810,5990,5990,5990,5990,0
20231114,164900,58250810,5990,5990,5990,5990,0
20231114,164800,58250810,5990,5990,5990,5990,0
20231114,164700,58250810,5990,5990,5990,5990,0
20231114,164600,58250810,5990,5990,5990,5990,0
20231114,164500,58250810,5990,5990,5990,5990,0
20231114,164400,58250810,5990,5990,5990,5990,0
20231114,164300,58250810,5990,5990,5990,5990,0
20231114,164200,58250810,5990,5990,5990,5990,0
20231114,164100,58250810,5990,5990,5990,5990,0
20231114,164000,58250810,5990,5990,5990,5990,0
20231114,163900,58250810,5990,5990,5990,5990,0
20231114,163800,58250810,5990,5990,5990,5990,0
20231114,163700,58250810,5990,5990,5990,5990,0
20231114,163600,58250810,5990,5990,5990,5990,0
20231114,163500,58250810,5990,5990,5990,5990,0
20231114,163400,58250810,5990,5990,5990,5990,0
20231114,163300,58250810,5990,5990,5990,5990,0
20231114,163200,58250810,5990,5990,5990,5990,0
20231114,163100,58250810,5990,5990,5990,5990,0
20231114,163000,58250810,5990,5990,5990,5990,0
20231114,162900,58250810,5990,5990,5990,5990,0
20231114,162800,58250810,5990,5990,5990,5990,0
20231114,162700,58250810,5990,5990,5990,5990,0
20231114,162600,58250810,5990,5990,5990,5990,359
20231114,162500,58250810,5990,5990,5990,5990,0
20231114,162400,58250810,5990,5990,5990,5990,0
20231114,162300,58250810,5990,5990,5990,5990,0
20231114,162200,58250810,5990,5990,5990,5990,0
20231114,162100,58250810,5990,5990,5990,5990,0
20231114,162000,58250810,5990,5990,5990,5990,0
20231114,161900,58250810,5990,5990,5990,5990,0
20231114,161800,58250810,5990,5990,5990,5990,0
20231114,161700,58250810,5990,5990,5990,5990,0
20231114,161600,58250810,5990,5990,5990,5990,0
20231114,161500,58250810,5990,5990,5990,5990,0
20231114,161400,58250810,5990,5990,5990,5990,0
20231114,161300,58250810,5990,5990,5990,5990,0
20231114,161200,58250810,5990,5990,5990,5990,0
20231114,161100,58250810,5990,5990,5990,5990,0
20231114,161000,58250810,5990,5990,5990,5990,0
20231114,160900,58250810,5990,5990,5990,5990,0
20231114,160800,58250810,5990,5990,5990,5990,0
20231114,160700,58250810,5990,5990,5990,5990,0
20231114,160600,58250810,5990,5990,5990,5990,0
20231114,160500,58250810,5990,5990,5990,5990,0
20231114,160400,58250810,5990,5990,5990,5990,0
20231114,160300,58250810,5990,5990,5990,5990,0
20231114,160200,58250810,5990,5990,5990,5990,0
20231114,160100,58250810,5990,5990,5990,5990,0
20231114,160000,58250810,5990,5990,5990,5990,0
20231114,155900,58250810,5990,5990,5990,5990,0
20231114,155800,58250810,5990,5990,5990,5990,0
20231114,155700,58250810,5990,5990,5990,5990,0
20231114,155600,58250810,5990,5990,5990,5990,359
20231114,155500,58250810,5990,5990,5990,5990,0
20231114,155400,58250810,5990,5990,5990,5990,0
20231114,155300,58250810,5990,5990,5990,5990,0
20231114,155200,58250810,5990,5990,5990,5990,0
20231114,155100,58250810,5990,5990,5990,5990,0
20231114,155000,58250810,5990,5990,5990,5990,0
20231114,154900,58250810,5990,5990,5990,5990,0
20231114,154800,58250810,5990,5990,5990,5990,0
20231114,154700,58250810,5990,5990,5990,5990,0
20231114,154600,58250810,5990,5990,5990,5990,0
20231114,154500,58250810,5990,5990,5990,5990,0
20231114,154400,58250810,5990,5990,5990,5990,0
20231114,154300,58250810,5990,5990,5990,5990,0
20231114,154200,58250810,5990,5990,5990,5990,0
20231114,154100,58250810,5990,5990,5990,5990,0
20231114,154000,58250810,5990,5990,5990,5990,0
20231114,153900,58250810,5990,5990,5990,5990,0
20231114,153800,58250810,5990,5990,5990,5990,0
20231114,153700,58250810,5990,5990,5990,5990,0
20231114,153600,58250810,5990,5990,5990,5990,0
20231114,153500,58250810,5990,5990,5990,5990,0
20231114,153400,58250810,5990,5990,5990,5990,0
20231114,153300,58250810,5990,5990,5990,5990,0
20231114,153200,58250810,5990,5990,5990,5990,0
20231114,153100,58250810,5990,5990,5990,5990,0
20231114,153000,58250810,5990,5990,5990,5990,359
20231114,152900,56100400,5990,5990,5990,5990,0
20231114,152800,56100400,5990,5990,5990,5990,0
20231114,152700,56100400,5990,5990,5990,5990,0
20231114,152600,56100400,5990,5990,5990,5990,0
20231114,152500,56100400,5990,5990,5990,5990,0
20231114,152400,56100400,5990,5990,5990,5990,0
20231114,152300,56100400,5990,5990,5990,5990,0
20231114,152200,56100400,5990,5990,5990,5990,0
20231114,152100,56100400,5990,5990,5990,5990,0
20231114,152000,56100400,5990,5990,5990,5990,0
20231114,151900,56100400,5990,5990,5990,5990,198
20231114,151800,54914380,5990,5990,5990,5990,0
20231114,151700,54914380,5990,5990,5990,5990,1
20231114,151600,54908390,5950,5950,5950,5950,12
20231114,151500,54836990,5990,5950,6000,5920,384
20231114,151400,52538640,5950,5950,5950,5950,0
20231114,151300,52538640,5950,5950,5950,5950,1
20231114,151200,52532690,5920,5920,5920,5920,0
20231114,151100,52532690,5920,5920,5920,5920,0
20231114,151000,52532690,5920,5920,5920,5920,0
20231114,150900,52532690,5920,5920,5920,5920,0
20231114,150800,52532690,5920,5920,5920,5920,0
20231114,150700,52532690,5920,5950,5950,5910,250
20231114,150600,51046420,5940,5940,5940,5940,0
20231114,150500,51046420,5940,5940,5940,5940,0
20231114,150400,51046420,5940,5940,5940,5940,0
20231114,150300,51046420,5940,5940,5950,5900,363
20231114,150200,48890510,5940,5940,5940,5940,21
20231114,150100,48765770,5900,5900,5900,5900,0
20231114,150000,48765770,5900,5900,5900,5900,0
20231114,145900,48765770,5900,5900,5900,5900,0
20231114,145800,48765770,5900,5900,5900,5900,0
20231114,145700,48765770,5900,5900,5900,5900,0
20231114,145600,48765770,5900,5900,5900,5900,0
20231114,145500,48765770,5900,5900,5900,5900,0
20231114,145400,48765770,5900,5900,5900,5900,0
20231114,145300,48765770,5900,5900,5900,5900,0
20231114,145200,48765770,5900,5900,5900,5900,0
20231114,145100,48765770,5900,5900,5900,5900,0
20231114,145000,48765770,5900,5900,5900,5900,0
20231114,144900,48765770,5900,5900,5900,5900,0
20231114,144800,48765770,5900,5900,5900,5900,0
20231114,144700,48765770,5900,5900,5900,5900,0
20231114,144600,48765770,5900,5900,5900,5900,0
20231114,144500,48765770,5900,5910,5910,5900,1171
20231114,144400,41846950,5910,5910,5910,5910,0
20231114,144300,41846950,5910,5920,5920,5910,462
20231114,144200,39113400,5930,5930,5930,5930,0
20231114,144100,39113400,5930,5930,5930,5930,30
20231114,144000,38935500,5930,5930,5930,5930,0
20231114,143900,38935500,5930,5930,5930,5930,4
20231114,143800,38911780,5930,5930,5930,5930,0
20231114,143700,38911780,5930,5930,5930,5930,0
20231114,143600,38911780,5930,5930,5930,5930,0
20231114,143500,38911780,5930,5930,5930,5930,0
20231114,143400,38911780,5930,5930,5930,5930,0
20231114,143300,38911780,5930,5930,5930,5930,0
20231114,143200,38911780,5930,5930,5930,5930,0
20231114,143100,38911780,5930,5930,5930,5930,77
20231114,143000,38455170,5930,5930,5930,5930,52
20231114,142900,38146810,5950,5920,5950,5920,317
20231114,142800,36267370,5890,5890,5890,5890,0
20231114,142700,36267370,5890,5890,5890,5890,0
20231114,142600,36267370,5890,5890,5890,5890,0
20231114,142500,36267370,5890,5890,5890,5890,0
20231114,142400,36267370,5890,5890,5890,5890,0
20231114,142300,36267370,5890,5890,5890,5890,0
20231114,142200,36267370,5890,5890,5890,5890,0
20231114,142100,36267370,5890,5890,5890,5890,0
20231114,142000,36267370,5890,5890,5890,5890,0
20231114,141900,36267370,5890,5890,5890,5890,0
20231114,141800,36267370,5890,5890,5890,5890,0
20231114,141700,36267370,5890,5890,5890,5890,0
20231114,141600,36267370,5890,5890,5890,5890,0
20231114,141500,36267370,5890,5890,5890,5890,0
20231114,141400,36267370,5890,5890,5890,5890,0
20231114,141300,36267370,5890,5890,5890,5890,0
20231114,141200,36267370,5890,5890,5890,5890,0
20231114,141100,36267370,5890,5890,5890,5890,0
20231114,141000,36267370,5890,5910,5920,5890,1231
20231114,140900,28991500,5910,5910,5910,5910,0
20231114,140800,28991500,5910,5910,5910,5910,0
20231114,140700,28991500,5910,5910,5910,5910,0
20231114,140600,28991500,5910,5910,5910,5910,0
20231114,140500,28991500,5910,5910,5910,5910,0
20231114,140400,28991500,5910,5910,5910,5910,0
20231114,140300,28991500,5910,5910,5910,5910,0
20231114,140200,28991500,5910,5910,5910,5910,0
20231114,140100,28991500,5910,5910,5910,5910,0
20231114,140000,28991500,5910,5910,5910,5910,0
20231114,135900,28991500,5910,5910,5910,5910,1
20231114,135800,28985590,5910,5910,5910,5910,0
20231114,135700,28985590,5910,5910,5910,5910,0
20231114,135600,28985590,5910,5910,5910,5910,0
20231114,135500,28985590,5910,5910,5910,5910,1
20231114,135400,28979680,5910,5910,5910,5910,0
20231114,135300,28979680,5910,5910,5910,5910,0
20231114,135200,28979680,5910,5910,5910,5910,0
20231114,135100,28979680,5910,5910,5910,5910,0
20231114,135000,28979680,5910,5910,5910,5910,0
20231114,134900,28979680,5910,5910,5910,5910,0
20231114,134800,28979680,5910,5910,5910,5910,0
20231114,134700,28979680,5910,5910,5910,5910,0
20231114,134600,28979680,5910,5910,5910,5910,0
20231114,134500,28979680,5910,5910,5910,5910,0
20231114,134400,28979680,5910,5910,5910,5910,0
20231114,134300,28979680,5910,5910,5910,5910,0
20231114,134200,28979680,5910,5910,5910,5910,0
20231114,134100,28979680,5910,5910,5910,5910,0
20231114,134000,28979680,5910,5910,5910,5910,0
20231114,133900,28979680,5910,5910,5910,5910,0
20231114,133800,28979680,5910,5910,5910,5910,0
20231114,133700,28979680,5910,5910,5910,5910,0
20231114,133600,28979680,5910,5900,5910,5900,166
20231114,133500,27998880,5890,5890,5890,5890,0
20231114,133400,27998880,5890,5890,5890,5890,2
20231114,133300,27987100,5890,5890,5890,5890,0
20231114,133200,27987100,5890,5890,5890,5890,0
20231114,133100,27987100,5890,5890,5890,5890,0
20231114,133000,27987100,5890,5890,5890,5890,0
20231114,132900,27987100,5890,5890,5890,5890,0
20231114,132800,27987100,5890,5890,5890,5890,0
20231114,132700,27987100,5890,5890,5890,5890,0
20231114,132600,27987100,5890,5890,5890,5890,0
20231114,132500,27987100,5890,5890,5890,5890,4
20231114,132400,27963540,5910,5910,5910,5910,0
20231114,132300,27963540,5910,5910,5910,5910,0
20231114,132200,27963540,5910,5910,5910,5910,0
20231114,132100,27963540,5910,5910,5910,5910,0
20231114,132000,27963540,5910,5910,5910,5910,0
20231114,131900,27963540,5910,5910,5910,5910,0
20231114,131800,27963540,5910,5910,5910,5910,0
20231114,131700,27963540,5910,5910,5910,5910,0
20231114,131600,27963540,5910,5910,5910,5910,0
20231114,131500,27963540,5910,5910,5910,5910,0
20231114,131400,27963540,5910,5910,5910,5910,0
20231114,131300,27963540,5910,5910,5910,5910,0
20231114,131200,27963540,5910,5910,5910,5910,0
20231114,131100,27963540,5910,5910,5910,5910,0
20231114,131000,27963540,5910,5910,5910,5910,0
20231114,130900,27963540,5910,5910,5910,5910,0
20231114,130800,27963540,5910,5910,5910,5910,0
20231114,130700,27963540,5910,5910,5910,5910,0
20231114,130600,27963540,5910,5910,5910,5910,0
20231114,130500,27963540,5910,5910,5910,5910,0
20231114,130400,27963540,5910,5910,5910,5910,0
20231114,130300,27963540,5910,5910,5910,5910,0
20231114,130200,27963540,5910,5900,5910,5900,170
20231114,130100,26959340,5910,5910,5910,5910,0
20231114,130000,26959340,5910,5910,5910,5910,0
20231114,125900,26959340,5910,5910,5910,5910,0
20231114,125800,26959340,5910,5910,5910,5910,0
20231114,125700,26959340,5910,5910,5910,5910,0
20231114,125600,26959340,5910,5910,5910,5910,0
20231114,125500,26959340,5910,5910,5910,5910,0
20231114,125400,26959340,5910,5910,5910,5910,0
20231114,125300,26959340,5910,5910,5910,5910,0
20231114,125200,26959340,5910,5910,5910,5910,0
20231114,125100,26959340,5910,5910,5910,5910,0
20231114,125000,26959340,5910,5910,5910,5910,0
20231114,124900,26959340,5910,5910,5910,5910,0
20231114,124800,26959340,5910,5910,5910,5910,0
20231114,124700,26959340,5910,5910,5910,5910,0
20231114,124600,26959340,5910,5910,5910,5910,0
20231114,124500,26959340,5910,5910,5910,5910,0
20231114,124400,26959340,5910,5910,5910,5910,0
20231114,124300,26959340,5910,5910,5910,5910,0
20231114,124200,26959340,5910,5910,5910,5910,0
20231114,124100,26959340,5910,5910,5910,5910,0
20231114,124000,26959340,5910,5910,5910,5910,0
20231114,123900,26959340,5910,5910,5910,5910,0
20231114,123800,26959340,5910,5910,5910,5910,0
20231114,123700,26959340,5910,5910,5910,5910,0
20231114,123600,26959340,5910,5910,5910,5910,0
20231114,123500,26959340,5910,5910,5910,5910,0
20231114,123400,26959340,5910,5910,5910,5910,0
20231114,123300,26959340,5910,5910,5910,5910,0
20231114,123200,26959340,5910,5910,5910,5910,0
20231114,123100,26959340,5910,5910,5910,5910,0
20231114,123000,26959340,5910,5910,5910,5910,0
20231114,122900,26959340,5910,5910,5910,5910,0
20231114,122800,26959340,5910,5910,5910,5910,0
20231114,122700,26959340,5910,5910,5910,5910,0
20231114,122600,26959340,5910,5910,5910,5910,0
20231114,122500,26959340,5910,5910,5910,5910,0
20231114,122400,26959340,5910,5910,5910,5910,6
20231114,122300,26923880,5910,5910,5910,5910,114
20231114,122200,26250140,5880,5880,5880,5880,0
20231114,122100,26250140,5880,5880,5880,5880,0
20231114,122000,26250140,5880,5880,5880,5880,3
20231114,121900,26232500,5880,5880,5880,5880,0
20231114,121800,26232500,5880,5880,5880,5880,0
20231114,121700,26232500,5880,5880,5880,5880,0
20231114,121600,26232500,5880,5880,5880,5880,0
20231114,121500,26232500,5880,5880,5880,5880,0
20231114,121400,26232500,5880,5880,5880,5880,0
20231114,121300,26232500,5880,5880,5880,5880,0
20231114,121200,26232500,5880,5880,5880,5880,0
20231114,121100,26232500,5880,5880,5880,5880,0
20231114,121000,26232500,5880,5880,5880,5880,0
20231114,120900,26232500,5880,5880,5880,5880,0
20231114,120800,26232500,5880,5880,5880,5880,0
20231114,120700,26232500,5880,5880,5880,5880,0
20231114,120600,26232500,5880,5880,5880,5880,0
20231114,120500,26232500,5880,5880,5880,5880,0
20231114,120400,26232500,5880,5880,5880,5880,0
20231114,120300,26232500,5880,5880,5880,5880,0
20231114,120200,26232500,5880,5880,5880,5880,0
20231114,120100,26232500,5880,5880,5880,5880,0
20231114,120000,26232500,5880,5880,5880,5880,0
20231114,115900,26232500,5880,5880,5880,5880,0
20231114,115800,26232500,5880,5880,5880,5880,0
20231114,115700,26232500,5880,5880,5880,5880,0
20231114,115600,26232500,5880,5880,5880,5880,0
20231114,115500,26232500,5880,5880,5880,5880,0
20231114,115400,26232500,5880,5880,5880,5880,0
20231114,115300,26232500,5880,5880,5880,5880,0
20231114,115200,26232500,5880,5880,5880,5880,0
20231114,115100,26232500,5880,5880,5880,5880,0
20231114,115000,26232500,5880,5880,5880,5880,0
20231114,114900,26232500,5880,5880,5880,5880,0
20231114,114800,26232500,5880,5880,5880,5880,0
20231114,114700,26232500,5880,5880,5880,5880,0
20231114,114600,26232500,5880,5880,5880,5880,0
20231114,114500,26232500,5880,5880,5880,5880,0
20231114,114400,26232500,5880,5880,5880,5880,0
20231114,114300,26232500,5880,5880,5880,5880,0
20231114,114200,26232500,5880,5880,5880,5880,0
20231114,114100,26232500,5880,5880,5880,5880,0
20231114,114000,26232500,5880,5880,5880,5880,0
20231114,113900,26232500,5880,5880,5880,5880,0
20231114,113800,26232500,5880,5880,5880,5880,0
20231114,113700,26232500,5880,5880,5880,5880,0
20231114,113600,26232500,5880,5880,5880,5880,0
20231114,113500,26232500,5880,5880,5880,5880,0
20231114,113400,26232500,5880,5880,5880,5880,0
20231114,113300,26232500,5880,5890,5890,5880,437
20231114,113200,23658940,5890,5890,5890,5890,4
20231114,113100,23635380,5900,5900,5900,5900,0
20231114,113000,23635380,5900,5900,5900,5900,0
20231114,112900,23635380,5900,5900,5900,5900,0
20231114,112800,23635380,5900,5900,5900,5900,0
20231114,112700,23635380,5900,5900,5900,5900,0
20231114,112600,23635380,5900,5900,5900,5900,0
20231114,112500,23635380,5900,5900,5900,5900,0
20231114,112400,23635380,5900,5900,5900,5900,0
20231114,112300,23635380,5900,5900,5900,5900,0
20231114,112200,23635380,5900,5900,5900,5900,0
20231114,112100,23635380,5900,5900,5900,5900,0
20231114,112000,23635380,5900,5900,5900,5900,0
20231114,111900,23635380,5900,5900,5900,5900,0
20231114,111800,23635380,5900,5900,5900,5900,131
20231114,111700,22862480,5910,5910,5910,5910,0
20231114,111600,22862480,5910,5910,5910,5910,0
20231114,111500,22862480,5910,5910,5910,5910,0
20231114,111400,22862480,5910,5910,5910,5910,0
20231114,111300,22862480,5910,5910,5910,5910,0
20231114,111200,22862480,5910,5910,5910,5910,0
20231114,111100,22862480,5910,5910,5910,5910,0
20231114,111000,22862480,5910,5910,5910,5910,0
20231114,110900,22862480,5910,5910,5910,5910,0
20231114,110800,22862480,5910,5910,5910,5910,0
20231114,110700,22862480,5910,5910,5910,5910,18
20231114,110600,22756100,5920,5920,5920,5920,0
20231114,110500,22756100,5920,5920,5920,5920,0
20231114,110400,22756100,5920,5920,5920,5920,69
20231114,110300,22347620,5910,5910,5910,5910,43
20231114,110200,22093490,5900,5900,5900,5900,0
20231114,110100,22093490,5900,5900,5900,5900,0
20231114,110000,22093490,5900,5900,5900,5900,0
20231114,105900,22093490,5900,5900,5900,5900,31
20231114,105800,21910590,5900,5900,5900,5900,0
20231114,105700,21910590,5900,5900,5900,5900,0
20231114,105600,21910590,5900,5900,5900,5900,0
20231114,105500,21910590,5900,5900,5900,5900,0
20231114,105400,21910590,5900,5900,5900,5900,0
20231114,105300,21910590,5900,5900,5900,5900,0
20231114,105200,21910590,5900,5900,5900,5900,0
20231114,105100,21910590,5900,5900,5900,5900,0
20231114,105000,21910590,5900,5900,5900,5900,0
20231114,104900,21910590,5900,5900,5900,5900,3
20231114,104800,21892890,5900,5900,5900,5900,2
20231114,104700,21881090,5890,5890,5890,5890,0
20231114,104600,21881090,5890,5890,5890,5890,0
20231114,104500,21881090,5890,5890,5890,5890,3
20231114,104400,21863420,5890,5890,5890,5890,0
20231114,104300,21863420,5890,5890,5890,5890,0
20231114,104200,21863420,5890,5890,5890,5890,0
20231114,104100,21863420,5890,5890,5890,5890,0
20231114,104000,21863420,5890,5890,5890,5890,0
20231114,103900,21863420,5890,5890,5890,5890,0
20231114,103800,21863420,5890,5890,5890,5890,173
20231114,103700,20844450,5870,5870,5870,5870,0
20231114,103600,20844450,5870,5870,5870,5870,0
20231114,103500,20844450,5870,5870,5870,5870,0
20231114,103400,20844450,5870,5870,5870,5870,0
20231114,103300,20844450,5870,5870,5870,5870,0
20231114,103200,20844450,5870,5870,5870,5870,32
20231114,103100,20656610,5850,5850,5850,5850,0
20231114,103000,20656610,5850,5850,5850,5850,0
20231114,102900,20656610,5850,5850,5850,5850,0
20231114,102800,20656610,5850,5850,5850,5850,0
20231114,102700,20656610,5850,5850,5850,5850,0
20231114,102600,20656610,5850,5860,5860,5850,455
20231114,102500,17990860,5860,5860,5860,5860,0
20231114,102400,17990860,5860,5860,5860,5860,8
20231114,102300,17943980,5870,5870,5870,5870,2
20231114,102200,17932240,5860,5860,5860,5860,0
20231114,102100,17932240,5860,5860,5860,5860,0
20231114,102000,17932240,5860,5860,5860,5860,3
20231114,101900,17914660,5830,5830,5830,5830,0
20231114,101800,17914660,5830,5830,5830,5830,0
20231114,101700,17914660,5830,5830,5830,5830,0
20231114,101600,17914660,5830,5830,5830,5830,0
20231114,101500,17914660,5830,5830,5830,5830,0
20231114,101400,17914660,5830,5830,5830,5830,0
20231114,101300,17914660,5830,5850,5850,5830,30
20231114,101200,17739510,5860,5860,5860,5860,0
20231114,101100,17739510,5860,5860,5860,5860,0
20231114,101000,17739510,5860,5860,5860,5860,0
20231114,100900,17739510,5860,5860,5860,5860,0
20231114,100800,17739510,5860,5860,5860,5860,0
20231114,100700,17739510,5860,5860,5860,5860,0
20231114,100600,17739510,5860,5860,5860,5860,0
20231114,100500,17739510,5860,5860,5860,5860,96
20231114,100400,17176950,5830,5900,5900,5830,319
20231114,100300,15313230,5900,5900,5900,5900,0
20231114,100200,15313230,5900,5900,5900,5900,0
20231114,100100,15313230,5900,5900,5900,5900,0
20231114,100000,15313230,5900,5900,5900,5900,0
20231114,095900,15313230,5900,5900,5900,5900,0
20231114,095800,15313230,5900,5900,5900,5900,0
20231114,095700,15313230,5900,5900,5900,5900,0
20231114,095600,15313230,5900,5900,5900,5900,0
20231114,095500,15313230,5900,5900,5900,5900,0
20231114,095400,15313230,5900,5900,5900,5900,0
20231114,095300,15313230,5900,5900,5900,5900,0
20231114,095200,15313230,5900,5900,5900,5900,0
20231114,095100,15313230,5900,5900,5900,5900,3
20231114,095000,15295530,5890,5890,5890,5890,0
20231114,094900,15295530,5890,5890,5890,5890,0
20231114,094800,15295530,5890,5890,5890,5890,0
20231114,094700,15295530,5890,5890,5890,5890,0
20231114,094600,15295530,5890,5890,5890,5890,0
20231114,094500,15295530,5890,5890,5890,5890,0
20231114,094400,15295530,5890,5890,5890,5890,0
20231114,094300,15295530,5890,5890,5890,5890,1
20231114,094200,15289640,5900,5900,5900,5900,0
20231114,094100,15289640,5900,5900,5900,5900,0
20231114,094000,15289640,5900,5900,5900,5900,0
20231114,093900,15289640,5900,5900,5900,5900,0
20231114,093800,15289640,5900,5900,5900,5900,1
20231114,093700,15283740,5850,5850,5850,5850,0
20231114,093600,15283740,5850,5850,5850,5850,0
20231114,093500,15283740,5850,5890,5890,5850,1153
20231114,093400,8522170,5930,5930,5930,5930,0
20231114,093300,8522170,5930,5930,5930,5930,1
20231114,093200,8516240,5930,5930,5930,5930,1
20231114,093100,8510310,5890,5890,5890,5890,133
20231114,093000,7726940,5900,5900,5900,5900,0
20231114,092900,7726940,5900,5900,5900,5900,0
20231114,092800,7726940,5900,5900,5900,5900,0
20231114,092700,7726940,5900,5900,5900,5900,0
20231114,092600,7726940,5900,5900,5900,5900,0
20231114,092500,7726940,5900,5900,5900,5900,0
20231114,092400,7726940,5900,5900,5900,5900,0
20231114,092300,7726940,5900,5900,5900,5900,0
20231114,092200,7726940,5900,5900,5900,5900,0
20231114,092100,7726940,5900,5900,5900,5900,0
20231114,092000,7726940,5900,5900,5900,5900,0
20231114,091900,7726940,5900,5900,5900,5900,50
20231114,091800,7431940,5910,5910,5910,5910,0
20231114,091700,7431940,5910,5900,5910,5900,207
20231114,091600,6209340,5900,5900,5900,5900,0
20231114,091500,6209340,5900,5900,5900,5900,0
20231114,091400,6209340,5900,5900,5900,5900,0
20231114,091300,6209340,5900,5900,5900,5900,100
20231114,091200,5619340,5900,5900,5900,5900,0
20231114,091100,5619340,5900,5900,5900,5900,0
20231114,091000,5619340,5900,5900,5900,5900,0
20231114,090900,5619340,5900,5900,5900,5900,37
20231114,090800,5401040,5910,5870,5910,5870,459
20231114,090700,2706670,5880,5880,5880,5880,47
20231114,090600,2430310,5840,5840,5840,5840,119
20231114,090500,1735350,5770,5770,5770,5770,0
20231114,090400,1735350,5770,5770,5770,5770,0
20231114,090300,1735350,5770,5770,5770,5770,100
20231114,090200,1158350,5870,5860,5870,5860,102
20231114,090100,559710,5860,5860,5860,5860,1
20231114,090000,553850,5830,5830,5830,5830,95