KissMeData/086040/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,195300,159765520,6210,6210,6210,6210,108
20231107,195200,159765520,6210,6210,6210,6210,0
20231107,195100,159765520,6210,6210,6210,6210,0
20231107,195000,159765520,6210,6210,6210,6210,0
20231107,194900,159765520,6210,6210,6210,6210,0
20231107,194800,159765520,6210,6210,6210,6210,0
20231107,194700,159765520,6210,6210,6210,6210,0
20231107,194600,159765520,6210,6210,6210,6210,0
20231107,194500,159765520,6210,6210,6210,6210,0
20231107,194400,159765520,6210,6210,6210,6210,0
20231107,194300,159765520,6210,6210,6210,6210,0
20231107,194200,159765520,6210,6210,6210,6210,0
20231107,194100,159765520,6210,6210,6210,6210,0
20231107,194000,159765520,6210,6210,6210,6210,0
20231107,193900,159765520,6210,6210,6210,6210,0
20231107,193800,159765520,6210,6210,6210,6210,0
20231107,193700,159765520,6210,6210,6210,6210,0
20231107,193600,159765520,6210,6210,6210,6210,0
20231107,193500,159765520,6210,6210,6210,6210,0
20231107,193400,159765520,6210,6210,6210,6210,0
20231107,193300,159765520,6210,6210,6210,6210,0
20231107,193200,159765520,6210,6210,6210,6210,0
20231107,193100,159765520,6210,6210,6210,6210,0
20231107,193000,159765520,6210,6210,6210,6210,0
20231107,192900,159765520,6210,6210,6210,6210,0
20231107,192800,159765520,6210,6210,6210,6210,0
20231107,192700,159765520,6210,6210,6210,6210,0
20231107,192600,159765520,6210,6210,6210,6210,0
20231107,192500,159765520,6210,6210,6210,6210,0
20231107,192400,159765520,6210,6210,6210,6210,0
20231107,192300,159765520,6210,6210,6210,6210,108
20231107,192200,159765520,6210,6210,6210,6210,0
20231107,192100,159765520,6210,6210,6210,6210,0
20231107,192000,159765520,6210,6210,6210,6210,0
20231107,191900,159765520,6210,6210,6210,6210,0
20231107,191800,159765520,6210,6210,6210,6210,0
20231107,191700,159765520,6210,6210,6210,6210,0
20231107,191600,159765520,6210,6210,6210,6210,0
20231107,191500,159765520,6210,6210,6210,6210,0
20231107,191400,159765520,6210,6210,6210,6210,0
20231107,191300,159765520,6210,6210,6210,6210,0
20231107,191200,159765520,6210,6210,6210,6210,0
20231107,191100,159765520,6210,6210,6210,6210,0
20231107,191000,159765520,6210,6210,6210,6210,0
20231107,190900,159765520,6210,6210,6210,6210,0
20231107,190800,159765520,6210,6210,6210,6210,0
20231107,190700,159765520,6210,6210,6210,6210,0
20231107,190600,159765520,6210,6210,6210,6210,0
20231107,190500,159765520,6210,6210,6210,6210,0
20231107,190400,159765520,6210,6210,6210,6210,0
20231107,190300,159765520,6210,6210,6210,6210,0
20231107,190200,159765520,6210,6210,6210,6210,0
20231107,190100,159765520,6210,6210,6210,6210,0
20231107,190000,159765520,6210,6210,6210,6210,0
20231107,185900,159765520,6210,6210,6210,6210,0
20231107,185800,159765520,6210,6210,6210,6210,0
20231107,185700,159765520,6210,6210,6210,6210,0
20231107,185600,159765520,6210,6210,6210,6210,0
20231107,185500,159765520,6210,6210,6210,6210,0
20231107,185400,159765520,6210,6210,6210,6210,0
20231107,185300,159765520,6210,6210,6210,6210,108
20231107,185200,159765520,6210,6210,6210,6210,0
20231107,185100,159765520,6210,6210,6210,6210,0
20231107,185000,159765520,6210,6210,6210,6210,0
20231107,184900,159765520,6210,6210,6210,6210,0
20231107,184800,159765520,6210,6210,6210,6210,0
20231107,184700,159765520,6210,6210,6210,6210,0
20231107,184600,159765520,6210,6210,6210,6210,0
20231107,184500,159765520,6210,6210,6210,6210,0
20231107,184400,159765520,6210,6210,6210,6210,0
20231107,184300,159765520,6210,6210,6210,6210,0
20231107,184200,159765520,6210,6210,6210,6210,0
20231107,184100,159765520,6210,6210,6210,6210,0
20231107,184000,159765520,6210,6210,6210,6210,0
20231107,183900,159765520,6210,6210,6210,6210,0
20231107,183800,159765520,6210,6210,6210,6210,0
20231107,183700,159765520,6210,6210,6210,6210,0
20231107,183600,159765520,6210,6210,6210,6210,0
20231107,183500,159765520,6210,6210,6210,6210,0
20231107,183400,159765520,6210,6210,6210,6210,0
20231107,183300,159765520,6210,6210,6210,6210,0
20231107,183200,159765520,6210,6210,6210,6210,0
20231107,183100,159765520,6210,6210,6210,6210,0
20231107,183000,159765520,6210,6210,6210,6210,0
20231107,182900,159765520,6210,6210,6210,6210,0
20231107,182800,159765520,6210,6210,6210,6210,0
20231107,182700,159765520,6210,6210,6210,6210,0
20231107,182600,159765520,6210,6210,6210,6210,0
20231107,182500,159765520,6210,6210,6210,6210,0
20231107,182400,159765520,6210,6210,6210,6210,0
20231107,182300,159765520,6210,6210,6210,6210,108
20231107,182200,159765520,6210,6210,6210,6210,0
20231107,182100,159765520,6210,6210,6210,6210,0
20231107,182000,159765520,6210,6210,6210,6210,0
20231107,181900,159765520,6210,6210,6210,6210,0
20231107,181800,159765520,6210,6210,6210,6210,0
20231107,181700,159765520,6210,6210,6210,6210,0
20231107,181600,159765520,6210,6210,6210,6210,0
20231107,181500,159765520,6210,6210,6210,6210,0
20231107,181400,159765520,6210,6210,6210,6210,0
20231107,181300,159765520,6210,6210,6210,6210,0
20231107,181200,159765520,6210,6210,6210,6210,0
20231107,181100,159765520,6210,6210,6210,6210,0
20231107,181000,159765520,6210,6210,6210,6210,0
20231107,180900,159765520,6210,6210,6210,6210,0
20231107,180800,159765520,6210,6210,6210,6210,0
20231107,180700,159765520,6210,6210,6210,6210,0
20231107,180600,159765520,6210,6210,6210,6210,0
20231107,180500,159765520,6210,6210,6210,6210,0
20231107,180400,159765520,6210,6210,6210,6210,0
20231107,180300,159765520,6210,6210,6210,6210,0
20231107,180200,159765520,6210,6210,6210,6210,0
20231107,180100,159765520,6210,6210,6210,6210,0
20231107,180000,159765520,6210,6210,6210,6210,0
20231107,175900,159765520,6210,6210,6210,6210,0
20231107,175800,159765520,6210,6210,6210,6210,0
20231107,175700,159765520,6210,6210,6210,6210,0
20231107,175600,159765520,6210,6210,6210,6210,0
20231107,175500,159765520,6210,6210,6210,6210,0
20231107,175400,159765520,6210,6210,6210,6210,0
20231107,175300,159765520,6210,6210,6210,6210,108
20231107,175200,159765520,6210,6210,6210,6210,0
20231107,175100,159765520,6210,6210,6210,6210,0
20231107,175000,159765520,6210,6210,6210,6210,0
20231107,174900,159765520,6210,6210,6210,6210,0
20231107,174800,159765520,6210,6210,6210,6210,0
20231107,174700,159765520,6210,6210,6210,6210,0
20231107,174600,159765520,6210,6210,6210,6210,0
20231107,174500,159765520,6210,6210,6210,6210,0
20231107,174400,159765520,6210,6210,6210,6210,0
20231107,174300,159765520,6210,6210,6210,6210,0
20231107,174200,159765520,6210,6210,6210,6210,0
20231107,174100,159765520,6210,6210,6210,6210,0
20231107,174000,159765520,6210,6210,6210,6210,0
20231107,173900,159765520,6210,6210,6210,6210,0
20231107,173800,159765520,6210,6210,6210,6210,0
20231107,173700,159765520,6210,6210,6210,6210,0
20231107,173600,159765520,6210,6210,6210,6210,0
20231107,173500,159765520,6210,6210,6210,6210,0
20231107,173400,159765520,6210,6210,6210,6210,0
20231107,173300,159765520,6210,6210,6210,6210,0
20231107,173200,159765520,6210,6210,6210,6210,0
20231107,173100,159765520,6210,6210,6210,6210,0
20231107,173000,159765520,6210,6210,6210,6210,0
20231107,172900,159765520,6210,6210,6210,6210,0
20231107,172800,159765520,6210,6210,6210,6210,0
20231107,172700,159765520,6210,6210,6210,6210,0
20231107,172600,159765520,6210,6210,6210,6210,0
20231107,172500,159765520,6210,6210,6210,6210,0
20231107,172400,159765520,6210,6210,6210,6210,0
20231107,172300,159765520,6210,6210,6210,6210,108
20231107,172200,159765520,6210,6210,6210,6210,0
20231107,172100,159765520,6210,6210,6210,6210,0
20231107,172000,159765520,6210,6210,6210,6210,0
20231107,171900,159765520,6210,6210,6210,6210,0
20231107,171800,159765520,6210,6210,6210,6210,0
20231107,171700,159765520,6210,6210,6210,6210,0
20231107,171600,159765520,6210,6210,6210,6210,0
20231107,171500,159765520,6210,6210,6210,6210,0
20231107,171400,159765520,6210,6210,6210,6210,0
20231107,171300,159765520,6210,6210,6210,6210,0
20231107,171200,159765520,6210,6210,6210,6210,0
20231107,171100,159765520,6210,6210,6210,6210,0
20231107,171000,159765520,6210,6210,6210,6210,0
20231107,170900,159765520,6210,6210,6210,6210,0
20231107,170800,159765520,6210,6210,6210,6210,0
20231107,170700,159765520,6210,6210,6210,6210,0
20231107,170600,159765520,6210,6210,6210,6210,0
20231107,170500,159765520,6210,6210,6210,6210,0
20231107,170400,159765520,6210,6210,6210,6210,0
20231107,170300,159765520,6210,6210,6210,6210,0
20231107,170200,159765520,6210,6210,6210,6210,0
20231107,170100,159765520,6210,6210,6210,6210,0
20231107,170000,159765520,6210,6210,6210,6210,0
20231107,165900,159765520,6210,6210,6210,6210,0
20231107,165800,159765520,6210,6210,6210,6210,0
20231107,165700,159765520,6210,6210,6210,6210,0
20231107,165600,159765520,6210,6210,6210,6210,0
20231107,165500,159765520,6210,6210,6210,6210,0
20231107,165400,159765520,6210,6210,6210,6210,0
20231107,165300,159765520,6210,6210,6210,6210,108
20231107,165200,159765520,6210,6210,6210,6210,0
20231107,165100,159765520,6210,6210,6210,6210,0
20231107,165000,159765520,6210,6210,6210,6210,0
20231107,164900,159765520,6210,6210,6210,6210,0
20231107,164800,159765520,6210,6210,6210,6210,0
20231107,164700,159765520,6210,6210,6210,6210,0
20231107,164600,159765520,6210,6210,6210,6210,0
20231107,164500,159765520,6210,6210,6210,6210,0
20231107,164400,159765520,6210,6210,6210,6210,0
20231107,164300,159765520,6210,6210,6210,6210,0
20231107,164200,159765520,6210,6210,6210,6210,0
20231107,164100,159765520,6210,6210,6210,6210,0
20231107,164000,159765520,6210,6210,6210,6210,0
20231107,163900,159765520,6210,6210,6210,6210,0
20231107,163800,159765520,6210,6210,6210,6210,0
20231107,163700,159765520,6210,6210,6210,6210,0
20231107,163600,159765520,6210,6210,6210,6210,0
20231107,163500,159765520,6210,6210,6210,6210,0
20231107,163400,159765520,6210,6210,6210,6210,0
20231107,163300,159765520,6210,6210,6210,6210,0
20231107,163200,159765520,6210,6210,6210,6210,0
20231107,163100,159765520,6210,6210,6210,6210,0
20231107,163000,159765520,6210,6210,6210,6210,0
20231107,162900,159765520,6210,6210,6210,6210,0
20231107,162800,159765520,6210,6210,6210,6210,0
20231107,162700,159765520,6210,6210,6210,6210,0
20231107,162600,159765520,6210,6210,6210,6210,0
20231107,162500,159765520,6210,6210,6210,6210,0
20231107,162400,159765520,6210,6210,6210,6210,0
20231107,162300,159765520,6210,6210,6210,6210,108
20231107,162200,159765520,6210,6210,6210,6210,0
20231107,162100,159765520,6210,6210,6210,6210,0
20231107,162000,159765520,6210,6210,6210,6210,0
20231107,161900,159765520,6210,6210,6210,6210,0
20231107,161800,159765520,6210,6210,6210,6210,0
20231107,161700,159765520,6210,6210,6210,6210,0
20231107,161600,159765520,6210,6210,6210,6210,0
20231107,161500,159765520,6210,6210,6210,6210,0
20231107,161400,159765520,6210,6210,6210,6210,0
20231107,161300,159765520,6210,6210,6210,6210,0
20231107,161200,159765520,6210,6210,6210,6210,0
20231107,161100,159765520,6210,6210,6210,6210,0
20231107,161000,159765520,6210,6210,6210,6210,0
20231107,160900,159765520,6210,6210,6210,6210,0
20231107,160800,159765520,6210,6210,6210,6210,0
20231107,160700,159765520,6210,6210,6210,6210,0
20231107,160600,159765520,6210,6210,6210,6210,0
20231107,160500,159765520,6210,6210,6210,6210,0
20231107,160400,159765520,6210,6210,6210,6210,0
20231107,160300,159765520,6210,6210,6210,6210,0
20231107,160200,159765520,6210,6210,6210,6210,0
20231107,160100,159765520,6210,6210,6210,6210,0
20231107,160000,159765520,6210,6210,6210,6210,0
20231107,155900,159765520,6210,6210,6210,6210,0
20231107,155800,159765520,6210,6210,6210,6210,0
20231107,155700,159765520,6210,6210,6210,6210,0
20231107,155600,159765520,6210,6210,6210,6210,0
20231107,155500,159765520,6210,6210,6210,6210,0
20231107,155400,159765520,6210,6210,6210,6210,0
20231107,155300,159765520,6210,6210,6210,6210,108
20231107,155200,159765520,6210,6210,6210,6210,0
20231107,155100,159765520,6210,6210,6210,6210,0
20231107,155000,159765520,6210,6210,6210,6210,0
20231107,154900,159765520,6210,6210,6210,6210,0
20231107,154800,159765520,6210,6210,6210,6210,0
20231107,154700,159765520,6210,6210,6210,6210,0
20231107,154600,159765520,6210,6210,6210,6210,0
20231107,154500,159765520,6210,6210,6210,6210,0
20231107,154400,159765520,6210,6210,6210,6210,0
20231107,154300,159765520,6210,6210,6210,6210,0
20231107,154200,159765520,6210,6210,6210,6210,0
20231107,154100,159765520,6210,6210,6210,6210,0
20231107,154000,159765520,6210,6210,6210,6210,0
20231107,153900,159765520,6210,6210,6210,6210,0
20231107,153800,159765520,6210,6210,6210,6210,0
20231107,153700,159765520,6210,6210,6210,6210,0
20231107,153600,159765520,6210,6210,6210,6210,0
20231107,153500,159765520,6210,6210,6210,6210,0
20231107,153400,159765520,6210,6210,6210,6210,0
20231107,153300,159765520,6210,6210,6210,6210,0
20231107,153200,159765520,6210,6210,6210,6210,0
20231107,153100,159765520,6210,6210,6210,6210,0
20231107,153000,159765520,6210,6210,6210,6210,108
20231107,152900,159094840,6180,6180,6180,6180,0
20231107,152800,159094840,6180,6180,6180,6180,0
20231107,152700,159094840,6180,6180,6180,6180,0
20231107,152600,159094840,6180,6180,6180,6180,0
20231107,152500,159094840,6180,6180,6180,6180,0
20231107,152400,159094840,6180,6180,6180,6180,0
20231107,152300,159094840,6180,6180,6180,6180,0
20231107,152200,159094840,6180,6180,6180,6180,0
20231107,152100,159094840,6180,6180,6180,6180,0
20231107,152000,159094840,6180,6180,6180,6180,0
20231107,151900,159094840,6180,6180,6180,6180,1
20231107,151800,159088660,6220,6220,6220,6220,0
20231107,151700,159088660,6220,6220,6220,6220,0
20231107,151600,159088660,6220,6220,6220,6220,0
20231107,151500,159088660,6220,6220,6220,6220,0
20231107,151400,159088660,6220,6220,6220,6220,0
20231107,151300,159088660,6220,6220,6220,6220,205
20231107,151200,157813560,6220,6210,6220,6210,697
20231107,151100,153484230,6200,6200,6200,6200,297
20231107,151000,151642830,6200,6200,6200,6200,3
20231107,150900,151624230,6170,6170,6170,6170,0
20231107,150800,151624230,6170,6170,6170,6170,0
20231107,150700,151624230,6170,6170,6170,6170,1
20231107,150600,151618060,6190,6190,6190,6190,0
20231107,150500,151618060,6190,6190,6190,6190,0
20231107,150400,151618060,6190,6190,6190,6190,0
20231107,150300,151618060,6190,6190,6190,6190,329
20231107,150200,149581550,6190,6190,6190,6190,0
20231107,150100,149581550,6190,6190,6190,6190,0
20231107,150000,149581550,6190,6190,6190,6190,0
20231107,145900,149581550,6190,6190,6190,6190,0
20231107,145800,149581550,6190,6190,6190,6190,0
20231107,145700,149581550,6190,6190,6190,6190,0
20231107,145600,149581550,6190,6190,6190,6190,0
20231107,145500,149581550,6190,6190,6190,6190,202
20231107,145400,148331170,6160,6160,6160,6160,0
20231107,145300,148331170,6160,6160,6160,6160,0
20231107,145200,148331170,6160,6160,6160,6160,0
20231107,145100,148331170,6160,6160,6160,6160,0
20231107,145000,148331170,6160,6160,6160,6160,0
20231107,144900,148331170,6160,6160,6160,6160,0
20231107,144800,148331170,6160,6160,6160,6160,0
20231107,144700,148331170,6160,6160,6160,6160,0
20231107,144600,148331170,6160,6160,6160,6160,0
20231107,144500,148331170,6160,6160,6160,6160,0
20231107,144400,148331170,6160,6180,6180,6160,700
20231107,144300,144012670,6190,6190,6190,6190,0
20231107,144200,144012670,6190,6190,6190,6190,101
20231107,144100,143387480,6180,6180,6180,6180,0
20231107,144000,143387480,6180,6180,6180,6180,0
20231107,143900,143387480,6180,6180,6180,6180,0
20231107,143800,143387480,6180,6200,6200,6180,660
20231107,143700,139295500,6180,6180,6180,6180,0
20231107,143600,139295500,6180,6180,6180,6180,0
20231107,143500,139295500,6180,6180,6180,6180,0
20231107,143400,139295500,6180,6180,6180,6180,0
20231107,143300,139295500,6180,6180,6180,6180,0
20231107,143200,139295500,6180,6180,6180,6180,0
20231107,143100,139295500,6180,6180,6180,6180,0
20231107,143000,139295500,6180,6180,6180,6180,0
20231107,142900,139295500,6180,6180,6180,6180,0
20231107,142800,139295500,6180,6180,6180,6180,0
20231107,142700,139295500,6180,6180,6180,6180,0
20231107,142600,139295500,6180,6180,6180,6180,11
20231107,142500,139227520,6180,6180,6180,6180,0
20231107,142400,139227520,6180,6180,6180,6180,0
20231107,142300,139227520,6180,6180,6180,6180,0
20231107,142200,139227520,6180,6180,6180,6180,0
20231107,142100,139227520,6180,6180,6180,6180,0
20231107,142000,139227520,6180,6180,6180,6180,0
20231107,141900,139227520,6180,6180,6180,6180,0
20231107,141800,139227520,6180,6180,6180,6180,0
20231107,141700,139227520,6180,6180,6180,6180,2
20231107,141600,139215160,6170,6170,6170,6170,0
20231107,141500,139215160,6170,6170,6170,6170,0
20231107,141400,139215160,6170,6170,6170,6170,0
20231107,141300,139215160,6170,6170,6170,6170,0
20231107,141200,139215160,6170,6170,6170,6170,0
20231107,141100,139215160,6170,6170,6170,6170,0
20231107,141000,139215160,6170,6170,6170,6170,0
20231107,140900,139215160,6170,6170,6170,6170,0
20231107,140800,139215160,6170,6170,6170,6170,0
20231107,140700,139215160,6170,6170,6170,6170,0
20231107,140600,139215160,6170,6170,6170,6170,3
20231107,140500,139196650,6170,6170,6170,6170,6
20231107,140400,139159630,6170,6170,6170,6170,0
20231107,140300,139159630,6170,6170,6170,6170,0
20231107,140200,139159630,6170,6170,6170,6170,0
20231107,140100,139159630,6170,6170,6170,6170,0
20231107,140000,139159630,6170,6170,6170,6170,0
20231107,135900,139159630,6170,6170,6170,6170,0
20231107,135800,139159630,6170,6170,6170,6170,0
20231107,135700,139159630,6170,6170,6170,6170,5
20231107,135600,139128780,6180,6180,6180,6180,0
20231107,135500,139128780,6180,6180,6180,6180,0
20231107,135400,139128780,6180,6180,6180,6180,0
20231107,135300,139128780,6180,6180,6180,6180,0
20231107,135200,139128780,6180,6180,6180,6180,0
20231107,135100,139128780,6180,6180,6180,6180,0
20231107,135000,139128780,6180,6180,6180,6180,0
20231107,134900,139128780,6180,6180,6180,6180,0
20231107,134800,139128780,6180,6180,6180,6180,0
20231107,134700,139128780,6180,6180,6180,6180,0
20231107,134600,139128780,6180,6180,6180,6180,0
20231107,134500,139128780,6180,6180,6180,6180,0
20231107,134400,139128780,6180,6180,6180,6180,0
20231107,134300,139128780,6180,6180,6180,6180,0
20231107,134200,139128780,6180,6180,6180,6180,1
20231107,134100,139122600,6180,6180,6180,6180,0
20231107,134000,139122600,6180,6180,6180,6180,0
20231107,133900,139122600,6180,6180,6180,6180,0
20231107,133800,139122600,6180,6180,6180,6180,0
20231107,133700,139122600,6180,6180,6180,6180,150
20231107,133600,138195600,6170,6170,6170,6170,0
20231107,133500,138195600,6170,6170,6170,6170,0
20231107,133400,138195600,6170,6170,6170,6170,0
20231107,133300,138195600,6170,6170,6170,6170,0
20231107,133200,138195600,6170,6170,6170,6170,10
20231107,133100,138133900,6170,6170,6170,6170,0
20231107,133000,138133900,6170,6170,6170,6170,160
20231107,132900,137146700,6170,6170,6170,6170,1
20231107,132800,137140530,6180,6180,6180,6180,0
20231107,132700,137140530,6180,6180,6180,6180,0
20231107,132600,137140530,6180,6180,6180,6180,0
20231107,132500,137140530,6180,6180,6180,6180,0
20231107,132400,137140530,6180,6180,6180,6180,0
20231107,132300,137140530,6180,6180,6180,6180,0
20231107,132200,137140530,6180,6180,6180,6180,0
20231107,132100,137140530,6180,6180,6180,6180,0
20231107,132000,137140530,6180,6180,6180,6180,0
20231107,131900,137140530,6180,6180,6180,6180,10
20231107,131800,137078730,6180,6180,6180,6180,180
20231107,131700,135966330,6190,6190,6190,6190,20
20231107,131600,135842530,6190,6190,6190,6190,0
20231107,131500,135842530,6190,6190,6190,6190,0
20231107,131400,135842530,6190,6190,6190,6190,20
20231107,131300,135718730,6190,6190,6190,6190,0
20231107,131200,135718730,6190,6190,6190,6190,0
20231107,131100,135718730,6190,6190,6190,6190,0
20231107,131000,135718730,6190,6190,6190,6190,0
20231107,130900,135718730,6190,6190,6190,6190,0
20231107,130800,135718730,6190,6190,6190,6190,0
20231107,130700,135718730,6190,6190,6190,6190,104
20231107,130600,135074970,6180,6180,6180,6180,0
20231107,130500,135074970,6180,6180,6180,6180,0
20231107,130400,135074970,6180,6180,6180,6180,27
20231107,130300,134908110,6190,6190,6190,6190,24
20231107,130200,134759550,6190,6190,6190,6190,1
20231107,130100,134753360,6190,6190,6190,6190,0
20231107,130000,134753360,6190,6190,6190,6190,10
20231107,125900,134691460,6170,6170,6170,6170,0
20231107,125800,134691460,6170,6170,6170,6170,0
20231107,125700,134691460,6170,6170,6170,6170,0
20231107,125600,134691460,6170,6170,6170,6170,0
20231107,125500,134691460,6170,6170,6170,6170,0
20231107,125400,134691460,6170,6170,6170,6170,0
20231107,125300,134691460,6170,6170,6170,6170,0
20231107,125200,134691460,6170,6170,6170,6170,0
20231107,125100,134691460,6170,6170,6170,6170,0
20231107,125000,134691460,6170,6170,6170,6170,0
20231107,124900,134691460,6170,6170,6170,6170,263
20231107,124800,133068750,6160,6160,6160,6160,0
20231107,124700,133068750,6160,6160,6160,6160,0
20231107,124600,133068750,6160,6160,6160,6160,14
20231107,124500,132982510,6160,6160,6160,6160,7
20231107,124400,132939390,6160,6160,6160,6160,200
20231107,124300,131707390,6160,6160,6160,6160,0
20231107,124200,131707390,6160,6160,6160,6160,0
20231107,124100,131707390,6160,6160,6160,6160,3
20231107,124000,131688910,6170,6170,6170,6170,0
20231107,123900,131688910,6170,6170,6170,6170,0
20231107,123800,131688910,6170,6170,6170,6170,100
20231107,123700,131071910,6170,6160,6170,6160,3
20231107,123600,131053410,6150,6150,6150,6150,0
20231107,123500,131053410,6150,6150,6150,6150,0
20231107,123400,131053410,6150,6150,6150,6150,0
20231107,123300,131053410,6150,6150,6150,6150,0
20231107,123200,131053410,6150,6150,6150,6150,0
20231107,123100,131053410,6150,6150,6150,6150,100
20231107,123000,130438410,6150,6150,6150,6150,0
20231107,122900,130438410,6150,6150,6150,6150,23
20231107,122800,130296960,6150,6160,6160,6150,110
20231107,122700,129619630,6160,6160,6160,6160,0
20231107,122600,129619630,6160,6160,6160,6160,0
20231107,122500,129619630,6160,6160,6160,6160,0
20231107,122400,129619630,6160,6160,6160,6160,1
20231107,122300,129613470,6150,6150,6150,6150,0
20231107,122200,129613470,6150,6150,6150,6150,0
20231107,122100,129613470,6150,6150,6150,6150,0
20231107,122000,129613470,6150,6150,6150,6150,0
20231107,121900,129613470,6150,6150,6150,6150,18
20231107,121800,129502770,6140,6140,6140,6140,0
20231107,121700,129502770,6140,6140,6140,6140,46
20231107,121600,129220330,6150,6150,6150,6150,0
20231107,121500,129220330,6150,6170,6170,6150,7553
20231107,121400,82706490,6170,6170,6170,6170,0
20231107,121300,82706490,6170,6170,6170,6170,1
20231107,121200,82700320,6170,6170,6180,6170,400
20231107,121100,80231800,6170,6170,6170,6170,524
20231107,121000,76998720,6170,6170,6170,6170,0
20231107,120900,76998720,6170,6170,6170,6170,0
20231107,120800,76998720,6170,6170,6170,6170,0
20231107,120700,76998720,6170,6170,6170,6170,0
20231107,120600,76998720,6170,6170,6170,6170,0
20231107,120500,76998720,6170,6170,6170,6170,213
20231107,120400,75684510,6170,6170,6170,6170,2
20231107,120300,75672170,6170,6180,6180,6160,1942
20231107,120200,63699240,6180,6180,6180,6180,0
20231107,120100,63699240,6180,6180,6180,6180,0
20231107,120000,63699240,6180,6180,6180,6180,1
20231107,115900,63693060,6190,6190,6190,6190,0
20231107,115800,63693060,6190,6190,6190,6190,100
20231107,115700,63074060,6200,6200,6200,6200,0
20231107,115600,63074060,6200,6200,6200,6200,180
20231107,115500,61958060,6230,6230,6230,6230,0
20231107,115400,61958060,6230,6230,6230,6230,0
20231107,115300,61958060,6230,6230,6230,6230,0
20231107,115200,61958060,6230,6230,6230,6230,0
20231107,115100,61958060,6230,6230,6230,6230,0
20231107,115000,61958060,6230,6230,6230,6230,0
20231107,114900,61958060,6230,6230,6230,6230,0
20231107,114800,61958060,6230,6230,6230,6230,0
20231107,114700,61958060,6230,6230,6230,6230,0
20231107,114600,61958060,6230,6230,6230,6230,0
20231107,114500,61958060,6230,6230,6230,6230,0
20231107,114400,61958060,6230,6230,6230,6230,0
20231107,114300,61958060,6230,6230,6230,6230,0
20231107,114200,61958060,6230,6230,6230,6230,4
20231107,114100,61933140,6230,6230,6230,6230,0
20231107,114000,61933140,6230,6230,6230,6230,10
20231107,113900,61870840,6230,6220,6230,6220,101
20231107,113800,61241620,6230,6230,6230,6230,0
20231107,113700,61241620,6230,6230,6230,6230,0
20231107,113600,61241620,6230,6230,6230,6230,0
20231107,113500,61241620,6230,6230,6230,6230,150
20231107,113400,60307120,6190,6190,6190,6190,3
20231107,113300,60288550,6190,6200,6200,6190,101
20231107,113200,59663350,6210,6210,6210,6210,0
20231107,113100,59663350,6210,6210,6210,6210,0
20231107,113000,59663350,6210,6210,6210,6210,0
20231107,112900,59663350,6210,6210,6210,6210,0
20231107,112800,59663350,6210,6210,6210,6210,0
20231107,112700,59663350,6210,6210,6210,6210,1
20231107,112600,59657140,6170,6170,6170,6170,203
20231107,112500,58404630,6160,6160,6160,6160,0
20231107,112400,58404630,6160,6190,6190,6160,3600
20231107,112300,36178180,6200,6200,6200,6200,0
20231107,112200,36178180,6200,6200,6200,6200,100
20231107,112100,35558180,6200,6200,6200,6200,300
20231107,112000,33698180,6200,6200,6200,6200,98
20231107,111900,33090580,6230,6230,6230,6230,0
20231107,111800,33090580,6230,6230,6230,6230,0
20231107,111700,33090580,6230,6230,6230,6230,0
20231107,111600,33090580,6230,6230,6230,6230,1
20231107,111500,33084350,6200,6230,6230,6200,3
20231107,111400,33065720,6200,6200,6200,6200,0
20231107,111300,33065720,6200,6200,6200,6200,0
20231107,111200,33065720,6200,6200,6200,6200,95
20231107,111100,32476720,6200,6200,6200,6200,306
20231107,111000,30579520,6230,6230,6230,6230,1
20231107,110900,30573290,6210,6210,6210,6210,0
20231107,110800,30573290,6210,6210,6210,6210,0
20231107,110700,30573290,6210,6210,6210,6210,136
20231107,110600,29728730,6220,6220,6220,6220,0
20231107,110500,29728730,6220,6220,6220,6220,83
20231107,110400,29212470,6220,6220,6220,6220,16
20231107,110300,29112950,6220,6220,6220,6220,0
20231107,110200,29112950,6220,6220,6220,6220,27
20231107,110100,28945010,6220,6230,6230,6220,23
20231107,110000,28801830,6250,6250,6250,6250,0
20231107,105900,28801830,6250,6250,6250,6250,0
20231107,105800,28801830,6250,6250,6250,6250,10
20231107,105700,28739330,6270,6270,6270,6270,0
20231107,105600,28739330,6270,6270,6270,6270,0
20231107,105500,28739330,6270,6270,6270,6270,0
20231107,105400,28739330,6270,6270,6270,6270,0
20231107,105300,28739330,6270,6270,6270,6270,0
20231107,105200,28739330,6270,6270,6270,6270,0
20231107,105100,28739330,6270,6270,6270,6270,1
20231107,105000,28733060,6260,6260,6260,6260,0
20231107,104900,28733060,6260,6260,6260,6260,0
20231107,104800,28733060,6260,6260,6260,6260,0
20231107,104700,28733060,6260,6260,6260,6260,0
20231107,104600,28733060,6260,6260,6260,6260,100
20231107,104500,28107060,6250,6250,6250,6250,0
20231107,104400,28107060,6250,6250,6250,6250,163
20231107,104300,27088310,6240,6240,6240,6240,74
20231107,104200,26626550,6240,6240,6240,6240,0
20231107,104100,26626550,6240,6240,6240,6240,0
20231107,104000,26626550,6240,6240,6240,6240,0
20231107,103900,26626550,6240,6240,6240,6240,20
20231107,103800,26501750,6240,6240,6240,6240,0
20231107,103700,26501750,6240,6240,6240,6240,0
20231107,103600,26501750,6240,6240,6240,6240,0
20231107,103500,26501750,6240,6240,6240,6240,0
20231107,103400,26501750,6240,6240,6240,6240,0
20231107,103300,26501750,6240,6240,6240,6240,0
20231107,103200,26501750,6240,6240,6240,6240,10
20231107,103100,26439350,6240,6240,6240,6240,0
20231107,103000,26439350,6240,6240,6240,6240,0
20231107,102900,26439350,6240,6240,6240,6240,0
20231107,102800,26439350,6240,6240,6240,6240,0
20231107,102700,26439350,6240,6240,6240,6240,0
20231107,102600,26439350,6240,6240,6240,6240,0
20231107,102500,26439350,6240,6240,6240,6240,0
20231107,102400,26439350,6240,6240,6240,6240,1
20231107,102300,26433110,6200,6200,6200,6200,1
20231107,102200,26426910,6240,6240,6240,6240,0
20231107,102100,26426910,6240,6240,6240,6240,0
20231107,102000,26426910,6240,6240,6240,6240,0
20231107,101900,26426910,6240,6240,6240,6240,0
20231107,101800,26426910,6240,6240,6240,6240,0
20231107,101700,26426910,6240,6240,6240,6240,0
20231107,101600,26426910,6240,6240,6240,6240,0
20231107,101500,26426910,6240,6240,6240,6240,28
20231107,101400,26252190,6240,6240,6240,6240,16
20231107,101300,26152350,6220,6220,6220,6220,20
20231107,101200,26027950,6240,6240,6240,6240,0
20231107,101100,26027950,6240,6240,6240,6240,1
20231107,101000,26021710,6200,6200,6200,6200,0
20231107,100900,26021710,6200,6200,6200,6200,0
20231107,100800,26021710,6200,6200,6200,6200,0
20231107,100700,26021710,6200,6200,6200,6200,0
20231107,100600,26021710,6200,6240,6240,6200,211
20231107,100500,24713470,6200,6200,6200,6200,5
20231107,100400,24682470,6200,6200,6200,6200,0
20231107,100300,24682470,6200,6200,6200,6200,0
20231107,100200,24682470,6200,6210,6210,6200,307
20231107,100100,22776160,6260,6260,6260,6260,0
20231107,100000,22776160,6260,6260,6260,6260,0
20231107,095900,22776160,6260,6260,6260,6260,0
20231107,095800,22776160,6260,6260,6260,6260,0
20231107,095700,22776160,6260,6260,6260,6260,0
20231107,095600,22776160,6260,6260,6260,6260,0
20231107,095500,22776160,6260,6260,6260,6260,0
20231107,095400,22776160,6260,6260,6260,6260,0
20231107,095300,22776160,6260,6260,6260,6260,0
20231107,095200,22776160,6260,6260,6260,6260,0
20231107,095100,22776160,6260,6260,6260,6260,0
20231107,095000,22776160,6260,6260,6260,6260,0
20231107,094900,22776160,6260,6220,6260,6220,247
20231107,094800,21239780,6260,6260,6260,6260,0
20231107,094700,21239780,6260,6260,6260,6260,1
20231107,094600,21233520,6220,6260,6260,6220,50
20231107,094500,20922120,6260,6260,6260,6260,1
20231107,094400,20915860,6220,6230,6230,6220,129
20231107,094300,20113290,6260,6260,6260,6260,0
20231107,094200,20113290,6260,6260,6260,6260,0
20231107,094100,20113290,6260,6260,6260,6260,0
20231107,094000,20113290,6260,6260,6260,6260,1
20231107,093900,20107030,6230,6240,6240,6230,80
20231107,093800,19608130,6240,6240,6240,6240,41
20231107,093700,19352290,6250,6250,6250,6250,0
20231107,093600,19352290,6250,6250,6250,6250,0
20231107,093500,19352290,6250,6260,6260,6250,29
20231107,093400,19171010,6260,6260,6260,6260,0
20231107,093300,19171010,6260,6260,6260,6260,105
20231107,093200,18513710,6260,6250,6260,6250,27
20231107,093100,18344940,6250,6250,6250,6250,0
20231107,093000,18344940,6250,6250,6250,6250,1
20231107,092900,18338690,6250,6270,6270,6250,135
20231107,092800,17493340,6270,6270,6270,6270,1
20231107,092700,17487070,6270,6270,6270,6270,0
20231107,092600,17487070,6270,6270,6270,6270,50
20231107,092500,17173570,6270,6270,6270,6270,0
20231107,092400,17173570,6270,6270,6270,6270,50
20231107,092300,16860070,6270,6270,6270,6270,5
20231107,092200,16828720,6270,6270,6270,6270,0
20231107,092100,16828720,6270,6260,6270,6260,202
20231107,092000,15563190,6250,6250,6250,6250,100
20231107,091900,14938190,6250,6250,6250,6250,0
20231107,091800,14938190,6250,6250,6250,6250,109
20231107,091700,14256940,6250,6250,6250,6250,101
20231107,091600,13625690,6240,6220,6240,6220,174
20231107,091500,12540330,6200,6200,6200,6200,0
20231107,091400,12540330,6200,6200,6200,6200,0
20231107,091300,12540330,6200,6200,6200,6200,0
20231107,091200,12540330,6200,6200,6200,6200,0
20231107,091100,12540330,6200,6200,6200,6200,929
20231107,091000,6780530,6230,6230,6230,6230,20
20231107,090900,6655930,6230,6230,6230,6230,0
20231107,090800,6655930,6230,6230,6230,6230,0
20231107,090700,6655930,6230,6230,6230,6230,1
20231107,090600,6649700,6210,6220,6220,6210,93
20231107,090500,6071360,6200,6200,6200,6200,36
20231107,090400,5848160,6160,6160,6160,6160,0
20231107,090300,5848160,6160,6160,6160,6160,0
20231107,090200,5848160,6160,6190,6190,6160,305
20231107,090100,3968710,6200,6230,6230,6200,532
20231107,090000,667630,6240,6240,6240,6230,107