KissMeData/006140/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,184700,161571450,5990,5990,5990,5990,282
20231102,184600,161571450,5990,5990,5990,5990,0
20231102,184500,161571450,5990,5990,5990,5990,0
20231102,184400,161571450,5990,5990,5990,5990,0
20231102,184300,161571450,5990,5990,5990,5990,0
20231102,184200,161571450,5990,5990,5990,5990,0
20231102,184100,161571450,5990,5990,5990,5990,0
20231102,184000,161571450,5990,5990,5990,5990,0
20231102,183900,161571450,5990,5990,5990,5990,0
20231102,183800,161571450,5990,5990,5990,5990,0
20231102,183700,161571450,5990,5990,5990,5990,0
20231102,183600,161571450,5990,5990,5990,5990,0
20231102,183500,161571450,5990,5990,5990,5990,0
20231102,183400,161571450,5990,5990,5990,5990,0
20231102,183300,161571450,5990,5990,5990,5990,0
20231102,183200,161571450,5990,5990,5990,5990,0
20231102,183100,161571450,5990,5990,5990,5990,0
20231102,183000,161571450,5990,5990,5990,5990,0
20231102,182900,161571450,5990,5990,5990,5990,0
20231102,182800,161571450,5990,5990,5990,5990,0
20231102,182700,161571450,5990,5990,5990,5990,0
20231102,182600,161571450,5990,5990,5990,5990,0
20231102,182500,161571450,5990,5990,5990,5990,0
20231102,182400,161571450,5990,5990,5990,5990,0
20231102,182300,161571450,5990,5990,5990,5990,0
20231102,182200,161571450,5990,5990,5990,5990,0
20231102,182100,161571450,5990,5990,5990,5990,0
20231102,182000,161571450,5990,5990,5990,5990,0
20231102,181900,161571450,5990,5990,5990,5990,0
20231102,181800,161571450,5990,5990,5990,5990,0
20231102,181700,161571450,5990,5990,5990,5990,282
20231102,181600,161571450,5990,5990,5990,5990,0
20231102,181500,161571450,5990,5990,5990,5990,0
20231102,181400,161571450,5990,5990,5990,5990,0
20231102,181300,161571450,5990,5990,5990,5990,0
20231102,181200,161571450,5990,5990,5990,5990,0
20231102,181100,161571450,5990,5990,5990,5990,0
20231102,181000,161571450,5990,5990,5990,5990,0
20231102,180900,161571450,5990,5990,5990,5990,0
20231102,180800,161571450,5990,5990,5990,5990,0
20231102,180700,161571450,5990,5990,5990,5990,0
20231102,180600,161571450,5990,5990,5990,5990,0
20231102,180500,161571450,5990,5990,5990,5990,0
20231102,180400,161571450,5990,5990,5990,5990,0
20231102,180300,161571450,5990,5990,5990,5990,0
20231102,180200,161571450,5990,5990,5990,5990,0
20231102,180100,161571450,5990,5990,5990,5990,0
20231102,180000,161571450,5990,5990,5990,5990,0
20231102,175900,161571450,5990,5990,5990,5990,0
20231102,175800,161571450,5990,5990,5990,5990,0
20231102,175700,161571450,5990,5990,5990,5990,0
20231102,175600,161571450,5990,5990,5990,5990,0
20231102,175500,161571450,5990,5990,5990,5990,0
20231102,175400,161571450,5990,5990,5990,5990,0
20231102,175300,161571450,5990,5990,5990,5990,0
20231102,175200,161571450,5990,5990,5990,5990,0
20231102,175100,161571450,5990,5990,5990,5990,0
20231102,175000,161571450,5990,5990,5990,5990,0
20231102,174900,161571450,5990,5990,5990,5990,0
20231102,174800,161571450,5990,5990,5990,5990,0
20231102,174700,161571450,5990,5990,5990,5990,282
20231102,174600,161571450,5990,5990,5990,5990,0
20231102,174500,161571450,5990,5990,5990,5990,0
20231102,174400,161571450,5990,5990,5990,5990,0
20231102,174300,161571450,5990,5990,5990,5990,0
20231102,174200,161571450,5990,5990,5990,5990,0
20231102,174100,161571450,5990,5990,5990,5990,0
20231102,174000,161571450,5990,5990,5990,5990,0
20231102,173900,161571450,5990,5990,5990,5990,0
20231102,173800,161571450,5990,5990,5990,5990,0
20231102,173700,161571450,5990,5990,5990,5990,0
20231102,173600,161571450,5990,5990,5990,5990,0
20231102,173500,161571450,5990,5990,5990,5990,0
20231102,173400,161571450,5990,5990,5990,5990,0
20231102,173300,161571450,5990,5990,5990,5990,0
20231102,173200,161571450,5990,5990,5990,5990,0
20231102,173100,161571450,5990,5990,5990,5990,0
20231102,173000,161571450,5990,5990,5990,5990,0
20231102,172900,161571450,5990,5990,5990,5990,0
20231102,172800,161571450,5990,5990,5990,5990,0
20231102,172700,161571450,5990,5990,5990,5990,0
20231102,172600,161571450,5990,5990,5990,5990,0
20231102,172500,161571450,5990,5990,5990,5990,0
20231102,172400,161571450,5990,5990,5990,5990,0
20231102,172300,161571450,5990,5990,5990,5990,0
20231102,172200,161571450,5990,5990,5990,5990,0
20231102,172100,161571450,5990,5990,5990,5990,0
20231102,172000,161571450,5990,5990,5990,5990,0
20231102,171900,161571450,5990,5990,5990,5990,0
20231102,171800,161571450,5990,5990,5990,5990,0
20231102,171700,161571450,5990,5990,5990,5990,282
20231102,171600,161571450,5990,5990,5990,5990,0
20231102,171500,161571450,5990,5990,5990,5990,0
20231102,171400,161571450,5990,5990,5990,5990,0
20231102,171300,161571450,5990,5990,5990,5990,0
20231102,171200,161571450,5990,5990,5990,5990,0
20231102,171100,161571450,5990,5990,5990,5990,0
20231102,171000,161571450,5990,5990,5990,5990,0
20231102,170900,161571450,5990,5990,5990,5990,0
20231102,170800,161571450,5990,5990,5990,5990,0
20231102,170700,161571450,5990,5990,5990,5990,0
20231102,170600,161571450,5990,5990,5990,5990,0
20231102,170500,161571450,5990,5990,5990,5990,0
20231102,170400,161571450,5990,5990,5990,5990,0
20231102,170300,161571450,5990,5990,5990,5990,0
20231102,170200,161571450,5990,5990,5990,5990,0
20231102,170100,161571450,5990,5990,5990,5990,0
20231102,170000,161571450,5990,5990,5990,5990,0
20231102,165900,161571450,5990,5990,5990,5990,0
20231102,165800,161571450,5990,5990,5990,5990,0
20231102,165700,161571450,5990,5990,5990,5990,0
20231102,165600,161571450,5990,5990,5990,5990,0
20231102,165500,161571450,5990,5990,5990,5990,0
20231102,165400,161571450,5990,5990,5990,5990,0
20231102,165300,161571450,5990,5990,5990,5990,0
20231102,165200,161571450,5990,5990,5990,5990,0
20231102,165100,161571450,5990,5990,5990,5990,0
20231102,165000,161571450,5990,5990,5990,5990,0
20231102,164900,161571450,5990,5990,5990,5990,0
20231102,164800,161571450,5990,5990,5990,5990,0
20231102,164700,161571450,5990,5990,5990,5990,282
20231102,164600,161571450,5990,5990,5990,5990,0
20231102,164500,161571450,5990,5990,5990,5990,0
20231102,164400,161571450,5990,5990,5990,5990,0
20231102,164300,161571450,5990,5990,5990,5990,0
20231102,164200,161571450,5990,5990,5990,5990,0
20231102,164100,161571450,5990,5990,5990,5990,0
20231102,164000,161571450,5990,5990,5990,5990,0
20231102,163900,161571450,5990,5990,5990,5990,0
20231102,163800,161571450,5990,5990,5990,5990,0
20231102,163700,161571450,5990,5990,5990,5990,0
20231102,163600,161571450,5990,5990,5990,5990,0
20231102,163500,161571450,5990,5990,5990,5990,0
20231102,163400,161571450,5990,5990,5990,5990,0
20231102,163300,161571450,5990,5990,5990,5990,0
20231102,163200,161571450,5990,5990,5990,5990,0
20231102,163100,161571450,5990,5990,5990,5990,0
20231102,163000,161571450,5990,5990,5990,5990,0
20231102,162900,161571450,5990,5990,5990,5990,0
20231102,162800,161571450,5990,5990,5990,5990,0
20231102,162700,161571450,5990,5990,5990,5990,0
20231102,162600,161571450,5990,5990,5990,5990,0
20231102,162500,161571450,5990,5990,5990,5990,0
20231102,162400,161571450,5990,5990,5990,5990,0
20231102,162300,161571450,5990,5990,5990,5990,0
20231102,162200,161571450,5990,5990,5990,5990,0
20231102,162100,161571450,5990,5990,5990,5990,0
20231102,162000,161571450,5990,5990,5990,5990,0
20231102,161900,161571450,5990,5990,5990,5990,0
20231102,161800,161571450,5990,5990,5990,5990,0
20231102,161700,161571450,5990,5990,5990,5990,282
20231102,161600,161571450,5990,5990,5990,5990,0
20231102,161500,161571450,5990,5990,5990,5990,0
20231102,161400,161571450,5990,5990,5990,5990,0
20231102,161300,161571450,5990,5990,5990,5990,0
20231102,161200,161571450,5990,5990,5990,5990,0
20231102,161100,161571450,5990,5990,5990,5990,0
20231102,161000,161571450,5990,5990,5990,5990,0
20231102,160900,161571450,5990,5990,5990,5990,0
20231102,160800,161571450,5990,5990,5990,5990,0
20231102,160700,161571450,5990,5990,5990,5990,0
20231102,160600,161571450,5990,5990,5990,5990,0
20231102,160500,161571450,5990,5990,5990,5990,0
20231102,160400,161571450,5990,5990,5990,5990,0
20231102,160300,161571450,5990,5990,5990,5990,0
20231102,160200,161571450,5990,5990,5990,5990,0
20231102,160100,161571450,5990,5990,5990,5990,0
20231102,160000,161571450,5990,5990,5990,5990,0
20231102,155900,161571450,5990,5990,5990,5990,0
20231102,155800,161571450,5990,5990,5990,5990,0
20231102,155700,161571450,5990,5990,5990,5990,0
20231102,155600,161571450,5990,5990,5990,5990,0
20231102,155500,161571450,5990,5990,5990,5990,0
20231102,155400,161571450,5990,5990,5990,5990,0
20231102,155300,161571450,5990,5990,5990,5990,0
20231102,155200,161571450,5990,5990,5990,5990,0
20231102,155100,161571450,5990,5990,5990,5990,0
20231102,155000,161571450,5990,5990,5990,5990,0
20231102,154900,161571450,5990,5990,5990,5990,0
20231102,154800,161571450,5990,5990,5990,5990,0
20231102,154700,161571450,5990,5990,5990,5990,282
20231102,154600,161571450,5990,5990,5990,5990,0
20231102,154500,161571450,5990,5990,5990,5990,0
20231102,154400,161571450,5990,5990,5990,5990,0
20231102,154300,161571450,5990,5990,5990,5990,0
20231102,154200,161571450,5990,5990,5990,5990,0
20231102,154100,161571450,5990,5990,5990,5990,0
20231102,154000,161571450,5990,5990,5990,5990,0
20231102,153900,161571450,5990,5990,5990,5990,0
20231102,153800,161571450,5990,5990,5990,5990,0
20231102,153700,161571450,5990,5990,5990,5990,0
20231102,153600,161571450,5990,5990,5990,5990,0
20231102,153500,161571450,5990,5990,5990,5990,0
20231102,153400,161571450,5990,5990,5990,5990,0
20231102,153300,161571450,5990,5990,5990,5990,0
20231102,153200,161571450,5990,5990,5990,5990,0
20231102,153100,161571450,5990,5990,5990,5990,0
20231102,153000,161571450,5990,5990,5990,5990,282
20231102,152900,159882270,5990,5990,5990,5990,0
20231102,152800,159882270,5990,5990,5990,5990,0
20231102,152700,159882270,5990,5990,5990,5990,0
20231102,152600,159882270,5990,5990,5990,5990,0
20231102,152500,159882270,5990,5990,5990,5990,0
20231102,152400,159882270,5990,5990,5990,5990,0
20231102,152300,159882270,5990,5990,5990,5990,0
20231102,152200,159882270,5990,5990,5990,5990,0
20231102,152100,159882270,5990,5990,5990,5990,0
20231102,152000,159882270,5990,5990,5990,5990,0
20231102,151900,159882270,5990,5990,5990,5990,0
20231102,151800,159882270,5990,5990,5990,5990,0
20231102,151700,159882270,5990,5990,5990,5990,0
20231102,151600,159882270,5990,5990,5990,5990,25
20231102,151500,159732520,5940,5940,5940,5940,0
20231102,151400,159732520,5940,5960,5960,5940,100
20231102,151300,159138020,6000,6000,6000,6000,0
20231102,151200,159138020,6000,6000,6000,6000,100
20231102,151100,158538020,6000,6000,6000,5960,4
20231102,151000,158514070,5930,5970,5980,5930,1804
20231102,150900,147773200,5970,5970,5970,5970,30
20231102,150800,147594100,5980,5980,5980,5980,167
20231102,150700,146595440,5980,5980,5980,5980,0
20231102,150600,146595440,5980,5980,5980,5980,0
20231102,150500,146595440,5980,5980,5980,5980,0
20231102,150400,146595440,5980,5980,5980,5980,7
20231102,150300,146553580,5970,5970,5970,5970,0
20231102,150200,146553580,5970,5970,5970,5970,0
20231102,150100,146553580,5970,5970,5970,5970,411
20231102,150000,144099910,5970,5970,5970,5970,0
20231102,145900,144099910,5970,5970,5970,5970,0
20231102,145800,144099910,5970,5970,5970,5970,0
20231102,145700,144099910,5970,5970,5970,5970,0
20231102,145600,144099910,5970,5970,5970,5970,0
20231102,145500,144099910,5970,5970,5970,5970,461
20231102,145400,141347740,5990,5990,5990,5990,0
20231102,145300,141347740,5990,5990,5990,5990,0
20231102,145200,141347740,5990,5990,5990,5990,0
20231102,145100,141347740,5990,5990,5990,5990,5
20231102,145000,141317790,5970,5970,5970,5970,5
20231102,144900,141287940,5980,5980,5980,5980,0
20231102,144800,141287940,5980,5980,5980,5980,0
20231102,144700,141287940,5980,5980,5980,5980,0
20231102,144600,141287940,5980,5980,5980,5980,0
20231102,144500,141287940,5980,5980,5980,5980,410
20231102,144400,138836140,5980,5980,5980,5980,0
20231102,144300,138836140,5980,5980,5980,5980,20
20231102,144200,138716540,5980,5980,5980,5980,170
20231102,144100,137699940,5980,5980,5980,5980,0
20231102,144000,137699940,5980,5980,5980,5980,0
20231102,143900,137699940,5980,5980,5980,5980,0
20231102,143800,137699940,5980,5980,5980,5980,0
20231102,143700,137699940,5980,5980,5980,5980,0
20231102,143600,137699940,5980,5980,5980,5980,0
20231102,143500,137699940,5980,5980,5980,5980,0
20231102,143400,137699940,5980,5980,5980,5980,0
20231102,143300,137699940,5980,5980,5980,5980,0
20231102,143200,137699940,5980,5980,5980,5980,0
20231102,143100,137699940,5980,5980,5980,5980,0
20231102,143000,137699940,5980,5980,5980,5980,0
20231102,142900,137699940,5980,5980,5980,5980,1
20231102,142800,137693960,5980,5980,5980,5980,300
20231102,142700,135899960,5980,5980,5980,5980,0
20231102,142600,135899960,5980,5980,5980,5980,1
20231102,142500,135893980,5980,5990,5990,5980,102
20231102,142400,135284000,5990,5990,5990,5990,76
20231102,142300,134828760,5990,5990,5990,5990,0
20231102,142200,134828760,5990,5990,5990,5990,23
20231102,142100,134690990,6010,6010,6010,6010,0
20231102,142000,134690990,6010,6010,6010,6010,0
20231102,141900,134690990,6010,6010,6010,6010,0
20231102,141800,134690990,6010,6010,6010,6010,0
20231102,141700,134690990,6010,6010,6010,6010,0
20231102,141600,134690990,6010,6010,6010,6010,31
20231102,141500,134504680,6010,6000,6010,6000,1128
20231102,141400,127728650,6000,6000,6000,6000,0
20231102,141300,127728650,6000,6000,6000,6000,0
20231102,141200,127728650,6000,6000,6000,6000,0
20231102,141100,127728650,6000,6000,6000,6000,0
20231102,141000,127728650,6000,6000,6000,6000,260
20231102,140900,126168650,5990,5990,5990,5990,0
20231102,140800,126168650,5990,5990,5990,5990,100
20231102,140700,125569650,5990,5990,5990,5990,0
20231102,140600,125569650,5990,5990,5990,5990,10
20231102,140500,125509750,6000,6000,6000,6000,0
20231102,140400,125509750,6000,6000,6000,6000,0
20231102,140300,125509750,6000,6000,6000,6000,0
20231102,140200,125509750,6000,6000,6000,6000,0
20231102,140100,125509750,6000,6000,6000,6000,0
20231102,140000,125509750,6000,6000,6000,6000,0
20231102,135900,125509750,6000,6000,6000,6000,100
20231102,135800,124909750,6000,6000,6000,6000,5
20231102,135700,124879750,6000,6000,6000,6000,45
20231102,135600,124609750,5990,5990,5990,5990,125
20231102,135500,123861000,6000,6000,6000,6000,0
20231102,135400,123861000,6000,6000,6000,6000,1
20231102,135300,123855000,5980,5990,5990,5980,57
20231102,135200,123514130,5980,5980,5980,5980,0
20231102,135100,123514130,5980,5980,5980,5980,100
20231102,135000,122916130,5990,5990,5990,5990,0
20231102,134900,122916130,5990,5990,5990,5990,0
20231102,134800,122916130,5990,5990,5990,5990,13
20231102,134700,122838260,5980,5980,5980,5980,0
20231102,134600,122838260,5980,5980,5980,5980,0
20231102,134500,122838260,5980,5980,5980,5980,0
20231102,134400,122838260,5980,5980,5980,5980,0
20231102,134300,122838260,5980,5980,5980,5980,0
20231102,134200,122838260,5980,5980,5980,5980,0
20231102,134100,122838260,5980,5980,5980,5980,500
20231102,134000,119848260,5980,5980,5980,5980,0
20231102,133900,119848260,5980,5980,5980,5980,0
20231102,133800,119848260,5980,5980,5980,5980,0
20231102,133700,119848260,5980,5980,5980,5980,0
20231102,133600,119848260,5980,5980,5980,5980,0
20231102,133500,119848260,5980,6000,6000,5980,150
20231102,133400,118950660,6000,6000,6000,6000,0
20231102,133300,118950660,6000,6000,6000,6000,0
20231102,133200,118950660,6000,6000,6000,6000,0
20231102,133100,118950660,6000,6000,6000,6000,0
20231102,133000,118950660,6000,6000,6000,6000,0
20231102,132900,118950660,6000,6000,6000,6000,0
20231102,132800,118950660,6000,6000,6000,6000,20
20231102,132700,118830660,6000,6000,6000,6000,0
20231102,132600,118830660,6000,6000,6000,6000,239
20231102,132500,117396660,6000,6000,6000,6000,230
20231102,132400,116016660,6000,6000,6000,6000,0
20231102,132300,116016660,6000,6000,6000,6000,0
20231102,132200,116016660,6000,6000,6000,6000,0
20231102,132100,116016660,6000,6000,6000,6000,0
20231102,132000,116016660,6000,6000,6000,6000,0
20231102,131900,116016660,6000,6000,6000,6000,140
20231102,131800,115176660,5990,5990,5990,5990,0
20231102,131700,115176660,5990,5990,5990,5990,0
20231102,131600,115176660,5990,5990,5990,5990,0
20231102,131500,115176660,5990,5990,5990,5990,0
20231102,131400,115176660,5990,5990,5990,5990,0
20231102,131300,115176660,5990,5990,5990,5990,0
20231102,131200,115176660,5990,5990,5990,5990,0
20231102,131100,115176660,5990,5990,5990,5990,1
20231102,131000,115170670,5990,5990,5990,5990,0
20231102,130900,115170670,5990,5990,5990,5990,0
20231102,130800,115170670,5990,5990,5990,5990,0
20231102,130700,115170670,5990,5990,5990,5990,0
20231102,130600,115170670,5990,5990,5990,5990,8
20231102,130500,115122750,5990,5990,5990,5990,0
20231102,130400,115122750,5990,5990,5990,5990,140
20231102,130300,114284150,5970,5970,5970,5970,0
20231102,130200,114284150,5970,5970,5970,5970,0
20231102,130100,114284150,5970,5970,5970,5970,0
20231102,130000,114284150,5970,5970,5970,5970,0
20231102,125900,114284150,5970,5970,5970,5970,0
20231102,125800,114284150,5970,5970,5970,5970,0
20231102,125700,114284150,5970,5970,5970,5970,0
20231102,125600,114284150,5970,5970,5970,5970,9
20231102,125500,114230420,5980,5980,5980,5980,0
20231102,125400,114230420,5980,5980,5980,5980,0
20231102,125300,114230420,5980,5980,5980,5980,0
20231102,125200,114230420,5980,5980,5980,5980,0
20231102,125100,114230420,5980,5980,5980,5980,0
20231102,125000,114230420,5980,5990,5990,5960,39
20231102,124900,113997630,6000,6000,6000,6000,0
20231102,124800,113997630,6000,5990,6000,5990,10
20231102,124700,113937700,6000,6000,6000,6000,0
20231102,124600,113937700,6000,6000,6000,6000,0
20231102,124500,113937700,6000,6000,6000,6000,0
20231102,124400,113937700,6000,6000,6000,6000,0
20231102,124300,113937700,6000,6000,6000,6000,0
20231102,124200,113937700,6000,5980,6000,5980,6
20231102,124100,113901790,5980,5980,5980,5980,0
20231102,124000,113901790,5980,5980,5980,5980,0
20231102,123900,113901790,5980,5980,5980,5980,0
20231102,123800,113901790,5980,5980,5980,5980,0
20231102,123700,113901790,5980,5980,5980,5980,0
20231102,123600,113901790,5980,5980,5980,5980,120
20231102,123500,113184190,5980,5980,5980,5980,0
20231102,123400,113184190,5980,5980,5980,5980,0
20231102,123300,113184190,5980,5980,5980,5980,0
20231102,123200,113184190,5980,5980,5980,5980,0
20231102,123100,113184190,5980,5980,5980,5980,0
20231102,123000,113184190,5980,5980,5980,5980,221
20231102,122900,111862610,5970,5970,5970,5970,0
20231102,122800,111862610,5970,5970,5970,5970,0
20231102,122700,111862610,5970,5970,5970,5970,0
20231102,122600,111862610,5970,5970,5970,5970,0
20231102,122500,111862610,5970,5970,5970,5970,1
20231102,122400,111856640,5980,5980,5980,5980,0
20231102,122300,111856640,5980,5980,5980,5980,0
20231102,122200,111856640,5980,5980,5980,5980,0
20231102,122100,111856640,5980,5980,5980,5980,225
20231102,122000,110511140,5980,5980,5980,5980,220
20231102,121900,109195540,5980,5980,5980,5980,214
20231102,121800,107915820,5980,5980,5980,5980,0
20231102,121700,107915820,5980,5980,5980,5980,0
20231102,121600,107915820,5980,5980,5980,5980,0
20231102,121500,107915820,5980,5980,5980,5980,0
20231102,121400,107915820,5980,5980,5980,5980,0
20231102,121300,107915820,5980,5980,5980,5980,0
20231102,121200,107915820,5980,5980,5980,5980,0
20231102,121100,107915820,5980,5980,5980,5980,0
20231102,121000,107915820,5980,5980,5980,5980,0
20231102,120900,107915820,5980,5980,5980,5980,0
20231102,120800,107915820,5980,5980,5980,5980,1
20231102,120700,107909840,6000,6000,6000,6000,0
20231102,120600,107909840,6000,6000,6000,6000,0
20231102,120500,107909840,6000,6000,6000,6000,0
20231102,120400,107909840,6000,6000,6000,6000,0
20231102,120300,107909840,6000,6000,6000,6000,0
20231102,120200,107909840,6000,6000,6000,6000,0
20231102,120100,107909840,6000,5990,6000,5990,105
20231102,120000,107280840,5990,5990,5990,5990,0
20231102,115900,107280840,5990,5990,5990,5990,0
20231102,115800,107280840,5990,5990,5990,5990,0
20231102,115700,107280840,5990,5990,5990,5990,0
20231102,115600,107280840,5990,5990,5990,5970,9
20231102,115500,107226950,5990,5990,5990,5990,101
20231102,115400,106621960,5980,5980,5980,5980,0
20231102,115300,106621960,5980,5990,5990,5980,18
20231102,115200,106514290,6000,5980,6000,5980,119
20231102,115100,105802630,5980,5980,5980,5980,2
20231102,115000,105790670,5960,5960,5960,5960,3
20231102,114900,105772790,5960,5970,5970,5960,1517
20231102,114800,96716470,5970,5980,5980,5970,1517
20231102,114700,87644980,5990,5990,5990,5990,0
20231102,114600,87644980,5990,5990,5990,5990,53
20231102,114500,87327510,5990,5990,5990,5990,0
20231102,114400,87327510,5990,5990,5990,5990,3
20231102,114300,87309540,5990,5990,5990,5990,0
20231102,114200,87309540,5990,5990,5990,5990,3
20231102,114100,87291570,6010,6010,6010,6010,0
20231102,114000,87291570,6010,6010,6010,6010,0
20231102,113900,87291570,6010,6010,6010,6010,0
20231102,113800,87291570,6010,6010,6010,6010,0
20231102,113700,87291570,6010,6010,6010,6010,0
20231102,113600,87291570,6010,6010,6010,6010,0
20231102,113500,87291570,6010,6010,6010,6010,0
20231102,113400,87291570,6010,6010,6010,6010,0
20231102,113300,87291570,6010,6010,6010,6010,0
20231102,113200,87291570,6010,6000,6010,6000,67
20231102,113100,86889520,6000,6000,6000,6000,0
20231102,113000,86889520,6000,6000,6000,6000,0
20231102,112900,86889520,6000,6000,6000,6000,0
20231102,112800,86889520,6000,6000,6000,6000,0
20231102,112700,86889520,6000,6000,6000,6000,0
20231102,112600,86889520,6000,6000,6000,6000,0
20231102,112500,86889520,6000,6000,6000,6000,0
20231102,112400,86889520,6000,5990,6010,5990,13
20231102,112300,86811510,6010,6010,6010,6010,0
20231102,112200,86811510,6010,6010,6010,6010,0
20231102,112100,86811510,6010,6010,6010,6010,0
20231102,112000,86811510,6010,6010,6010,6010,0
20231102,111900,86811510,6010,6010,6010,6010,0
20231102,111800,86811510,6010,6010,6010,6010,0
20231102,111700,86811510,6010,6010,6010,6010,0
20231102,111600,86811510,6010,6010,6010,6010,0
20231102,111500,86811510,6010,6010,6010,6010,170
20231102,111400,85789810,6010,6000,6010,6000,200
20231102,111300,84587890,6000,6000,6000,6000,0
20231102,111200,84587890,6000,6000,6000,6000,0
20231102,111100,84587890,6000,6000,6000,6000,0
20231102,111000,84587890,6000,6000,6000,6000,10
20231102,110900,84527890,6000,6000,6000,6000,0
20231102,110800,84527890,6000,6000,6000,6000,0
20231102,110700,84527890,6000,6000,6000,6000,2
20231102,110600,84515890,6000,6000,6000,6000,0
20231102,110500,84515890,6000,6000,6000,6000,0
20231102,110400,84515890,6000,6000,6000,6000,0
20231102,110300,84515890,6000,6000,6000,6000,0
20231102,110200,84515890,6000,6000,6000,6000,11
20231102,110100,84449890,6000,6000,6000,6000,125
20231102,110000,83699890,5990,6000,6000,5990,51
20231102,105900,83393900,6000,5990,6000,5990,2
20231102,105800,83381910,5990,5990,5990,5990,0
20231102,105700,83381910,5990,5990,5990,5990,0
20231102,105600,83381910,5990,5990,5990,5990,0
20231102,105500,83381910,5990,6000,6000,5990,27
20231102,105400,83219940,6000,6000,6000,6000,32
20231102,105300,83027940,6000,5990,6000,5990,3
20231102,105200,83009950,5990,5990,5990,5990,0
20231102,105100,83009950,5990,5980,5990,5980,169
20231102,105000,81999320,5980,5980,5980,5980,0
20231102,104900,81999320,5980,5980,5980,5980,31
20231102,104800,81813940,5980,5980,5980,5980,23
20231102,104700,81676400,6000,6000,6000,6000,0
20231102,104600,81676400,6000,6000,6000,6000,0
20231102,104500,81676400,6000,6000,6000,6000,0
20231102,104400,81676400,6000,6000,6000,6000,4
20231102,104300,81652400,6000,6000,6000,6000,44
20231102,104200,81388400,6010,6010,6010,6000,11
20231102,104100,81322340,6010,6010,6010,6010,2
20231102,104000,81310320,6000,6000,6000,6000,51
20231102,103900,81004320,6000,6000,6000,6000,30
20231102,103800,80824320,6000,6000,6000,6000,233
20231102,103700,79426320,6000,6000,6000,6000,0
20231102,103600,79426320,6000,6000,6000,6000,1
20231102,103500,79420320,5980,5980,5980,5980,10
20231102,103400,79360520,5990,5990,5990,5990,50
20231102,103300,79061020,5990,5990,5990,5990,1
20231102,103200,79055030,6000,6000,6000,6000,0
20231102,103100,79055030,6000,6000,6000,6000,0
20231102,103000,79055030,6000,6000,6000,6000,1
20231102,102900,79049030,6000,5990,6000,5990,672
20231102,102800,75017060,5990,5990,5990,5990,0
20231102,102700,75017060,5990,5990,5990,5990,4
20231102,102600,74993100,5990,5990,5990,5990,5
20231102,102500,74963150,5990,5990,5990,5990,3
20231102,102400,74945180,5980,5990,6000,5980,27
20231102,102300,74783600,6000,5990,6000,5990,62
20231102,102200,74412120,5990,5980,5990,5980,10
20231102,102100,74352290,5980,5970,5990,5950,1383
20231102,102000,66068630,5980,5970,5980,5970,191
20231102,101900,64926510,5970,5970,5970,5970,5
20231102,101800,64896660,5970,5960,5970,5960,3
20231102,101700,64878770,5970,5970,5970,5970,161
20231102,101600,63917600,5980,5980,5980,5980,0
20231102,101500,63917600,5980,5980,5980,5980,0
20231102,101400,63917600,5980,5980,5980,5980,0
20231102,101300,63917600,5980,5980,5980,5980,0
20231102,101200,63917600,5980,5980,5990,5980,19
20231102,101100,63803830,5980,5960,5980,5960,733
20231102,101000,59420530,5970,5950,5970,5950,1254
20231102,100900,51940160,5950,5950,5950,5950,0
20231102,100800,51940160,5950,5950,5950,5950,2
20231102,100700,51928260,5950,5940,5970,5940,211
20231102,100600,50674660,5940,5940,5940,5940,0
20231102,100500,50674660,5940,5940,5940,5940,0
20231102,100400,50674660,5940,5940,5940,5940,1
20231102,100300,50668720,5930,5930,5930,5930,0
20231102,100200,50668720,5930,5930,5930,5930,4
20231102,100100,50645000,5930,5930,5930,5930,0
20231102,100000,50645000,5930,5930,5930,5930,0
20231102,095900,50645000,5930,5930,5930,5930,0
20231102,095800,50645000,5930,5950,5970,5920,3826
20231102,095700,27966690,5970,5970,5970,5970,0
20231102,095600,27966690,5970,5970,5970,5970,0
20231102,095500,27966690,5970,5960,5970,5960,36
20231102,095400,27752120,5960,5960,5960,5960,52
20231102,095300,27442200,5960,5950,5960,5950,21
20231102,095200,27317050,5950,5950,5950,5950,1
20231102,095100,27311100,5930,5930,5930,5930,0
20231102,095000,27311100,5930,5930,5950,5930,415
20231102,094900,24845830,5910,5910,5910,5910,0
20231102,094800,24845830,5910,5910,5910,5910,6
20231102,094700,24810370,5920,5920,5920,5920,0
20231102,094600,24810370,5920,5920,5920,5920,238
20231102,094500,23401410,5920,5920,5920,5920,5
20231102,094400,23371810,5940,5940,5940,5940,0
20231102,094300,23371810,5940,5940,5940,5940,10
20231102,094200,23312410,5940,5940,5940,5940,0
20231102,094100,23312410,5940,5940,5940,5940,11
20231102,094000,23247070,5950,5950,5950,5950,0
20231102,093900,23247070,5950,5900,5950,5900,37
20231102,093800,23027680,5910,5910,5910,5910,7
20231102,093700,22986310,5880,5880,5880,5880,2
20231102,093600,22974550,5900,5880,5900,5880,4
20231102,093500,22951010,5870,5920,5960,5830,1378
20231102,093400,14854920,5920,5920,5920,5920,33
20231102,093300,14659560,5970,5940,5970,5940,4
20231102,093200,14635770,5940,5940,5940,5940,145
20231102,093100,13774470,5940,5940,5940,5940,0
20231102,093000,13774470,5940,5930,5940,5930,499
20231102,092900,10815390,5970,5970,5970,5970,0
20231102,092800,10815390,5970,5970,5970,5970,0
20231102,092700,10815390,5970,5970,5970,5970,0
20231102,092600,10815390,5970,5970,5970,5970,0
20231102,092500,10815390,5970,5950,5970,5950,2
20231102,092400,10803470,5950,5950,5950,5950,3
20231102,092300,10785620,5930,5930,5930,5930,254
20231102,092200,9279400,5970,5970,5970,5970,0
20231102,092100,9279400,5970,5970,5970,5970,0
20231102,092000,9279400,5970,5970,5970,5970,0
20231102,091900,9279400,5970,5970,5970,5970,0
20231102,091800,9279400,5970,5950,5970,5950,10
20231102,091700,9219730,5980,5980,5980,5980,0
20231102,091600,9219730,5980,5980,5980,5980,0
20231102,091500,9219730,5980,5980,5980,5980,0
20231102,091400,9219730,5980,5980,5980,5980,0
20231102,091300,9219730,5980,5980,5980,5980,0
20231102,091200,9219730,5980,5980,5980,5980,0
20231102,091100,9219730,5980,5980,5980,5980,0
20231102,091000,9219730,5980,5980,5980,5980,0
20231102,090900,9219730,5980,5970,5980,5970,201
20231102,090800,8019750,5970,5950,5970,5950,390
20231102,090700,5698720,5930,5920,5930,5920,118
20231102,090600,4999160,5920,5900,5920,5900,5
20231102,090500,4969640,5900,5900,5900,5900,0
20231102,090400,4969640,5900,5900,5900,5900,0
20231102,090300,4969640,5900,5910,5910,5900,2
20231102,090200,4957830,5950,5950,5950,5950,0
20231102,090100,4957830,5950,5970,5970,5950,121
20231102,090000,4237460,5970,5970,5970,5960,710