KissMeData/087600/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,194500,215724270,6000,6000,6000,6000,1347
20231010,194400,215724270,6000,6000,6000,6000,0
20231010,194300,215724270,6000,6000,6000,6000,0
20231010,194200,215724270,6000,6000,6000,6000,0
20231010,194100,215724270,6000,6000,6000,6000,0
20231010,194000,215724270,6000,6000,6000,6000,0
20231010,193900,215724270,6000,6000,6000,6000,0
20231010,193800,215724270,6000,6000,6000,6000,0
20231010,193700,215724270,6000,6000,6000,6000,0
20231010,193600,215724270,6000,6000,6000,6000,0
20231010,193500,215724270,6000,6000,6000,6000,0
20231010,193400,215724270,6000,6000,6000,6000,0
20231010,193300,215724270,6000,6000,6000,6000,0
20231010,193200,215724270,6000,6000,6000,6000,0
20231010,193100,215724270,6000,6000,6000,6000,0
20231010,193000,215724270,6000,6000,6000,6000,0
20231010,192900,215724270,6000,6000,6000,6000,0
20231010,192800,215724270,6000,6000,6000,6000,0
20231010,192700,215724270,6000,6000,6000,6000,0
20231010,192600,215724270,6000,6000,6000,6000,0
20231010,192500,215724270,6000,6000,6000,6000,0
20231010,192400,215724270,6000,6000,6000,6000,0
20231010,192300,215724270,6000,6000,6000,6000,0
20231010,192200,215724270,6000,6000,6000,6000,0
20231010,192100,215724270,6000,6000,6000,6000,0
20231010,192000,215724270,6000,6000,6000,6000,0
20231010,191900,215724270,6000,6000,6000,6000,0
20231010,191800,215724270,6000,6000,6000,6000,0
20231010,191700,215724270,6000,6000,6000,6000,0
20231010,191600,215724270,6000,6000,6000,6000,0
20231010,191500,215724270,6000,6000,6000,6000,1347
20231010,191400,215724270,6000,6000,6000,6000,0
20231010,191300,215724270,6000,6000,6000,6000,0
20231010,191200,215724270,6000,6000,6000,6000,0
20231010,191100,215724270,6000,6000,6000,6000,0
20231010,191000,215724270,6000,6000,6000,6000,0
20231010,190900,215724270,6000,6000,6000,6000,0
20231010,190800,215724270,6000,6000,6000,6000,0
20231010,190700,215724270,6000,6000,6000,6000,0
20231010,190600,215724270,6000,6000,6000,6000,0
20231010,190500,215724270,6000,6000,6000,6000,0
20231010,190400,215724270,6000,6000,6000,6000,0
20231010,190300,215724270,6000,6000,6000,6000,0
20231010,190200,215724270,6000,6000,6000,6000,0
20231010,190100,215724270,6000,6000,6000,6000,0
20231010,190000,215724270,6000,6000,6000,6000,0
20231010,185900,215724270,6000,6000,6000,6000,0
20231010,185800,215724270,6000,6000,6000,6000,0
20231010,185700,215724270,6000,6000,6000,6000,0
20231010,185600,215724270,6000,6000,6000,6000,0
20231010,185500,215724270,6000,6000,6000,6000,0
20231010,185400,215724270,6000,6000,6000,6000,0
20231010,185300,215724270,6000,6000,6000,6000,0
20231010,185200,215724270,6000,6000,6000,6000,0
20231010,185100,215724270,6000,6000,6000,6000,0
20231010,185000,215724270,6000,6000,6000,6000,0
20231010,184900,215724270,6000,6000,6000,6000,0
20231010,184800,215724270,6000,6000,6000,6000,0
20231010,184700,215724270,6000,6000,6000,6000,0
20231010,184600,215724270,6000,6000,6000,6000,0
20231010,184500,215724270,6000,6000,6000,6000,1347
20231010,184400,215724270,6000,6000,6000,6000,0
20231010,184300,215724270,6000,6000,6000,6000,0
20231010,184200,215724270,6000,6000,6000,6000,0
20231010,184100,215724270,6000,6000,6000,6000,0
20231010,184000,215724270,6000,6000,6000,6000,0
20231010,183900,215724270,6000,6000,6000,6000,0
20231010,183800,215724270,6000,6000,6000,6000,0
20231010,183700,215724270,6000,6000,6000,6000,0
20231010,183600,215724270,6000,6000,6000,6000,0
20231010,183500,215724270,6000,6000,6000,6000,0
20231010,183400,215724270,6000,6000,6000,6000,0
20231010,183300,215724270,6000,6000,6000,6000,0
20231010,183200,215724270,6000,6000,6000,6000,0
20231010,183100,215724270,6000,6000,6000,6000,0
20231010,183000,215724270,6000,6000,6000,6000,0
20231010,182900,215724270,6000,6000,6000,6000,0
20231010,182800,215724270,6000,6000,6000,6000,0
20231010,182700,215724270,6000,6000,6000,6000,0
20231010,182600,215724270,6000,6000,6000,6000,0
20231010,182500,215724270,6000,6000,6000,6000,0
20231010,182400,215724270,6000,6000,6000,6000,0
20231010,182300,215724270,6000,6000,6000,6000,0
20231010,182200,215724270,6000,6000,6000,6000,0
20231010,182100,215724270,6000,6000,6000,6000,0
20231010,182000,215724270,6000,6000,6000,6000,0
20231010,181900,215724270,6000,6000,6000,6000,0
20231010,181800,215724270,6000,6000,6000,6000,0
20231010,181700,215724270,6000,6000,6000,6000,0
20231010,181600,215724270,6000,6000,6000,6000,0
20231010,181500,215724270,6000,6000,6000,6000,1347
20231010,181400,215724270,6000,6000,6000,6000,0
20231010,181300,215724270,6000,6000,6000,6000,0
20231010,181200,215724270,6000,6000,6000,6000,0
20231010,181100,215724270,6000,6000,6000,6000,0
20231010,181000,215724270,6000,6000,6000,6000,0
20231010,180900,215724270,6000,6000,6000,6000,0
20231010,180800,215724270,6000,6000,6000,6000,0
20231010,180700,215724270,6000,6000,6000,6000,0
20231010,180600,215724270,6000,6000,6000,6000,0
20231010,180500,215724270,6000,6000,6000,6000,0
20231010,180400,215724270,6000,6000,6000,6000,0
20231010,180300,215724270,6000,6000,6000,6000,0
20231010,180200,215724270,6000,6000,6000,6000,0
20231010,180100,215724270,6000,6000,6000,6000,0
20231010,180000,215724270,6000,6000,6000,6000,0
20231010,175900,215724270,6000,6000,6000,6000,0
20231010,175800,215724270,6000,6000,6000,6000,0
20231010,175700,215724270,6000,6000,6000,6000,0
20231010,175600,215724270,6000,6000,6000,6000,0
20231010,175500,215724270,6000,6000,6000,6000,0
20231010,175400,215724270,6000,6000,6000,6000,0
20231010,175300,215724270,6000,6000,6000,6000,0
20231010,175200,215724270,6000,6000,6000,6000,0
20231010,175100,215724270,6000,6000,6000,6000,0
20231010,175000,215724270,6000,6000,6000,6000,0
20231010,174900,215724270,6000,6000,6000,6000,0
20231010,174800,215724270,6000,6000,6000,6000,0
20231010,174700,215724270,6000,6000,6000,6000,0
20231010,174600,215724270,6000,6000,6000,6000,0
20231010,174500,215724270,6000,6000,6000,6000,1347
20231010,174400,215724270,6000,6000,6000,6000,0
20231010,174300,215724270,6000,6000,6000,6000,0
20231010,174200,215724270,6000,6000,6000,6000,0
20231010,174100,215724270,6000,6000,6000,6000,0
20231010,174000,215724270,6000,6000,6000,6000,0
20231010,173900,215724270,6000,6000,6000,6000,0
20231010,173800,215724270,6000,6000,6000,6000,0
20231010,173700,215724270,6000,6000,6000,6000,0
20231010,173600,215724270,6000,6000,6000,6000,0
20231010,173500,215724270,6000,6000,6000,6000,0
20231010,173400,215724270,6000,6000,6000,6000,0
20231010,173300,215724270,6000,6000,6000,6000,0
20231010,173200,215724270,6000,6000,6000,6000,0
20231010,173100,215724270,6000,6000,6000,6000,0
20231010,173000,215724270,6000,6000,6000,6000,0
20231010,172900,215724270,6000,6000,6000,6000,0
20231010,172800,215724270,6000,6000,6000,6000,0
20231010,172700,215724270,6000,6000,6000,6000,0
20231010,172600,215724270,6000,6000,6000,6000,0
20231010,172500,215724270,6000,6000,6000,6000,0
20231010,172400,215724270,6000,6000,6000,6000,0
20231010,172300,215724270,6000,6000,6000,6000,0
20231010,172200,215724270,6000,6000,6000,6000,0
20231010,172100,215724270,6000,6000,6000,6000,0
20231010,172000,215724270,6000,6000,6000,6000,0
20231010,171900,215724270,6000,6000,6000,6000,0
20231010,171800,215724270,6000,6000,6000,6000,0
20231010,171700,215724270,6000,6000,6000,6000,0
20231010,171600,215724270,6000,6000,6000,6000,0
20231010,171500,215724270,6000,6000,6000,6000,1347
20231010,171400,215724270,6000,6000,6000,6000,0
20231010,171300,215724270,6000,6000,6000,6000,0
20231010,171200,215724270,6000,6000,6000,6000,0
20231010,171100,215724270,6000,6000,6000,6000,0
20231010,171000,215724270,6000,6000,6000,6000,0
20231010,170900,215724270,6000,6000,6000,6000,0
20231010,170800,215724270,6000,6000,6000,6000,0
20231010,170700,215724270,6000,6000,6000,6000,0
20231010,170600,215724270,6000,6000,6000,6000,0
20231010,170500,215724270,6000,6000,6000,6000,0
20231010,170400,215724270,6000,6000,6000,6000,0
20231010,170300,215724270,6000,6000,6000,6000,0
20231010,170200,215724270,6000,6000,6000,6000,0
20231010,170100,215724270,6000,6000,6000,6000,0
20231010,170000,215724270,6000,6000,6000,6000,0
20231010,165900,215724270,6000,6000,6000,6000,0
20231010,165800,215724270,6000,6000,6000,6000,0
20231010,165700,215724270,6000,6000,6000,6000,0
20231010,165600,215724270,6000,6000,6000,6000,0
20231010,165500,215724270,6000,6000,6000,6000,0
20231010,165400,215724270,6000,6000,6000,6000,0
20231010,165300,215724270,6000,6000,6000,6000,0
20231010,165200,215724270,6000,6000,6000,6000,0
20231010,165100,215724270,6000,6000,6000,6000,0
20231010,165000,215724270,6000,6000,6000,6000,0
20231010,164900,215724270,6000,6000,6000,6000,0
20231010,164800,215724270,6000,6000,6000,6000,0
20231010,164700,215724270,6000,6000,6000,6000,0
20231010,164600,215724270,6000,6000,6000,6000,0
20231010,164500,215724270,6000,6000,6000,6000,1347
20231010,164400,215724270,6000,6000,6000,6000,0
20231010,164300,215724270,6000,6000,6000,6000,0
20231010,164200,215724270,6000,6000,6000,6000,0
20231010,164100,215724270,6000,6000,6000,6000,0
20231010,164000,215724270,6000,6000,6000,6000,0
20231010,163900,215724270,6000,6000,6000,6000,0
20231010,163800,215724270,6000,6000,6000,6000,0
20231010,163700,215724270,6000,6000,6000,6000,0
20231010,163600,215724270,6000,6000,6000,6000,0
20231010,163500,215724270,6000,6000,6000,6000,0
20231010,163400,215724270,6000,6000,6000,6000,0
20231010,163300,215724270,6000,6000,6000,6000,0
20231010,163200,215724270,6000,6000,6000,6000,0
20231010,163100,215724270,6000,6000,6000,6000,0
20231010,163000,215724270,6000,6000,6000,6000,0
20231010,162900,215724270,6000,6000,6000,6000,0
20231010,162800,215724270,6000,6000,6000,6000,0
20231010,162700,215724270,6000,6000,6000,6000,0
20231010,162600,215724270,6000,6000,6000,6000,0
20231010,162500,215724270,6000,6000,6000,6000,0
20231010,162400,215724270,6000,6000,6000,6000,0
20231010,162300,215724270,6000,6000,6000,6000,0
20231010,162200,215724270,6000,6000,6000,6000,0
20231010,162100,215724270,6000,6000,6000,6000,0
20231010,162000,215724270,6000,6000,6000,6000,0
20231010,161900,215724270,6000,6000,6000,6000,0
20231010,161800,215724270,6000,6000,6000,6000,0
20231010,161700,215724270,6000,6000,6000,6000,0
20231010,161600,215724270,6000,6000,6000,6000,0
20231010,161500,215724270,6000,6000,6000,6000,1347
20231010,161400,215724270,6000,6000,6000,6000,0
20231010,161300,215724270,6000,6000,6000,6000,0
20231010,161200,215724270,6000,6000,6000,6000,0
20231010,161100,215724270,6000,6000,6000,6000,0
20231010,161000,215724270,6000,6000,6000,6000,0
20231010,160900,215724270,6000,6000,6000,6000,0
20231010,160800,215724270,6000,6000,6000,6000,0
20231010,160700,215724270,6000,6000,6000,6000,0
20231010,160600,215724270,6000,6000,6000,6000,0
20231010,160500,215724270,6000,6000,6000,6000,0
20231010,160400,215724270,6000,6000,6000,6000,0
20231010,160300,215724270,6000,6000,6000,6000,0
20231010,160200,215724270,6000,6000,6000,6000,0
20231010,160100,215724270,6000,6000,6000,6000,0
20231010,160000,215724270,6000,6000,6000,6000,0
20231010,155900,215724270,6000,6000,6000,6000,0
20231010,155800,215724270,6000,6000,6000,6000,0
20231010,155700,215724270,6000,6000,6000,6000,0
20231010,155600,215724270,6000,6000,6000,6000,0
20231010,155500,215724270,6000,6000,6000,6000,0
20231010,155400,215724270,6000,6000,6000,6000,0
20231010,155300,215724270,6000,6000,6000,6000,0
20231010,155200,215724270,6000,6000,6000,6000,0
20231010,155100,215724270,6000,6000,6000,6000,0
20231010,155000,215724270,6000,6000,6000,6000,0
20231010,154900,215724270,6000,6000,6000,6000,0
20231010,154800,215724270,6000,6000,6000,6000,0
20231010,154700,215724270,6000,6000,6000,6000,0
20231010,154600,215724270,6000,6000,6000,6000,0
20231010,154500,215724270,6000,6000,6000,6000,1347
20231010,154400,215724270,6000,6000,6000,6000,0
20231010,154300,215724270,6000,6000,6000,6000,0
20231010,154200,215724270,6000,6000,6000,6000,0
20231010,154100,215724270,6000,6000,6000,6000,0
20231010,154000,215724270,6000,6000,6000,6000,0
20231010,153900,215724270,6000,6000,6000,6000,0
20231010,153800,215724270,6000,6000,6000,6000,0
20231010,153700,215724270,6000,6000,6000,6000,0
20231010,153600,215724270,6000,6000,6000,6000,0
20231010,153500,215724270,6000,6000,6000,6000,0
20231010,153400,215724270,6000,6000,6000,6000,0
20231010,153300,215724270,6000,6000,6000,6000,0
20231010,153200,215724270,6000,6000,6000,6000,0
20231010,153100,215724270,6000,6000,6000,6000,0
20231010,153000,215724270,6000,6000,6000,6000,1347
20231010,152900,207642270,6050,6050,6050,6050,0
20231010,152800,207642270,6050,6050,6050,6050,0
20231010,152700,207642270,6050,6050,6050,6050,0
20231010,152600,207642270,6050,6050,6050,6050,0
20231010,152500,207642270,6050,6050,6050,6050,0
20231010,152400,207642270,6050,6050,6050,6050,0
20231010,152300,207642270,6050,6050,6050,6050,0
20231010,152200,207642270,6050,6050,6050,6050,0
20231010,152100,207642270,6050,6050,6050,6050,0
20231010,152000,207642270,6050,6050,6050,6050,0
20231010,151900,207642270,6050,6050,6050,6050,34
20231010,151800,207436570,6010,6010,6010,6010,9
20231010,151700,207382480,6000,6000,6000,6000,0
20231010,151600,207382480,6000,6000,6000,6000,0
20231010,151500,207382480,6000,6000,6000,6000,0
20231010,151400,207382480,6000,6000,6000,6000,1
20231010,151300,207376480,6020,6020,6020,6020,0
20231010,151200,207376480,6020,6020,6020,6020,0
20231010,151100,207376480,6020,6030,6030,6020,5
20231010,151000,207346370,6000,6000,6000,6000,0
20231010,150900,207346370,6000,6000,6000,6000,145
20231010,150800,206476370,6000,6000,6000,6000,0
20231010,150700,206476370,6000,6000,6000,6000,0
20231010,150600,206476370,6000,6000,6000,6000,2
20231010,150500,206464370,6000,6000,6000,6000,0
20231010,150400,206464370,6000,6000,6000,6000,5
20231010,150300,206434370,6000,6000,6000,6000,0
20231010,150200,206434370,6000,6020,6020,6000,143
20231010,150100,205574490,6050,6050,6050,6050,0
20231010,150000,205574490,6050,6050,6050,6050,6
20231010,145900,205538190,6050,6050,6050,6050,4
20231010,145800,205513990,6020,6050,6050,6020,10
20231010,145700,205453670,6050,6050,6050,6050,5
20231010,145600,205423420,6050,6050,6050,6050,4
20231010,145500,205399220,6050,6050,6050,6050,8
20231010,145400,205350820,6050,6050,6050,6050,7
20231010,145300,205308470,6050,6050,6050,6050,5
20231010,145200,205278220,6050,6050,6050,6050,53
20231010,145100,204957570,6050,6050,6050,6050,5
20231010,145000,204927320,6070,6070,6070,6070,7
20231010,144900,204884830,6070,6070,6070,6070,5
20231010,144800,204854480,6070,6070,6070,6060,10
20231010,144700,204793790,6070,6070,6070,6070,6
20231010,144600,204757370,6070,6070,6070,6070,5
20231010,144500,204727020,6070,6070,6070,6070,7
20231010,144400,204684530,6070,6070,6070,6070,5
20231010,144300,204654180,6070,6070,6070,6070,6
20231010,144200,204617760,6070,6070,6070,6070,7
20231010,144100,204575270,6070,6060,6070,6060,4
20231010,144000,204551010,6060,6060,6060,6060,9
20231010,143900,204496470,6060,6010,6060,6010,6
20231010,143800,204460160,6010,6070,6070,5990,16
20231010,143700,204363720,6070,6070,6070,6070,54
20231010,143600,204035940,6070,6080,6080,6040,8
20231010,143500,203987360,6060,6070,6080,6060,5
20231010,143400,203957020,6060,6040,6060,6040,3
20231010,143300,203938860,6010,6010,6010,6010,1
20231010,143200,203932850,6000,5980,6010,5980,679
20231010,143100,199859650,5980,5980,5980,5980,2
20231010,143000,199847690,5970,5970,5970,5970,6
20231010,142900,199811870,5970,5970,5970,5970,0
20231010,142800,199811870,5970,5970,5970,5970,0
20231010,142700,199811870,5970,5980,5980,5970,197
20231010,142600,198633980,5980,5980,5980,5980,7
20231010,142500,198592120,5990,5990,5990,5990,64
20231010,142400,198208760,5990,5990,5990,5990,0
20231010,142300,198208760,5990,6000,6000,5990,2
20231010,142200,198196770,5990,5990,5990,5990,10
20231010,142100,198136870,5990,5990,5990,5990,0
20231010,142000,198136870,5990,5990,5990,5990,0
20231010,141900,198136870,5990,5990,5990,5990,0
20231010,141800,198136870,5990,5990,5990,5990,0
20231010,141700,198136870,5990,5990,5990,5990,10
20231010,141600,198076970,5990,5990,5990,5990,0
20231010,141500,198076970,5990,5990,5990,5990,231
20231010,141400,196693280,5990,5990,5990,5990,0
20231010,141300,196693280,5990,6000,6000,5990,415
20231010,141200,194203320,6000,6000,6000,6000,150
20231010,141100,193303320,6030,6030,6030,6030,1
20231010,141000,193297290,6000,6000,6000,6000,100
20231010,140900,192697290,6010,6010,6010,6010,0
20231010,140800,192697290,6010,6010,6010,6010,0
20231010,140700,192697290,6010,6010,6010,6010,400
20231010,140600,190293290,6010,6010,6010,6010,10
20231010,140500,190233190,6010,6060,6060,6010,2608
20231010,140400,174510930,6070,6070,6070,6070,0
20231010,140300,174510930,6070,6070,6070,6070,75
20231010,140200,174055680,6070,6080,6080,6070,300
20231010,140100,172233680,6100,6100,6100,6100,0
20231010,140000,172233680,6100,6100,6100,6100,0
20231010,135900,172233680,6100,6100,6100,6100,560
20231010,135800,168817680,6080,6080,6080,6080,0
20231010,135700,168817680,6080,6100,6100,6080,900
20231010,135600,163329680,6100,6100,6100,6100,0
20231010,135500,163329680,6100,6100,6100,6100,501
20231010,135400,160273580,6100,6100,6100,6100,114
20231010,135300,159578180,6100,6110,6110,6100,27
20231010,135200,159413450,6110,6110,6110,6110,0
20231010,135100,159413450,6110,6110,6110,6110,100
20231010,135000,158802450,6130,6130,6130,6130,0
20231010,134900,158802450,6130,6130,6130,6130,0
20231010,134800,158802450,6130,6130,6130,6130,0
20231010,134700,158802450,6130,6130,6130,6130,0
20231010,134600,158802450,6130,6130,6130,6130,0
20231010,134500,158802450,6130,6130,6130,6130,0
20231010,134400,158802450,6130,6130,6130,6130,0
20231010,134300,158802450,6130,6110,6130,6110,9
20231010,134200,158747420,6130,6130,6130,6130,0
20231010,134100,158747420,6130,6130,6130,6130,0
20231010,134000,158747420,6130,6130,6130,6130,0
20231010,133900,158747420,6130,6130,6130,6130,0
20231010,133800,158747420,6130,6130,6130,6130,0
20231010,133700,158747420,6130,6130,6130,6130,0
20231010,133600,158747420,6130,6130,6130,6130,0
20231010,133500,158747420,6130,6130,6130,6130,0
20231010,133400,158747420,6130,6130,6130,6130,0
20231010,133300,158747420,6130,6130,6130,6130,0
20231010,133200,158747420,6130,6130,6130,6130,0
20231010,133100,158747420,6130,6130,6130,6130,0
20231010,133000,158747420,6130,6130,6130,6130,0
20231010,132900,158747420,6130,6130,6130,6130,0
20231010,132800,158747420,6130,6130,6130,6130,0
20231010,132700,158747420,6130,6110,6130,6110,20
20231010,132600,158625200,6100,6110,6110,6100,911
20231010,132500,153068090,6100,6100,6100,6100,0
20231010,132400,153068090,6100,6100,6100,6100,0
20231010,132300,153068090,6100,6100,6100,6100,0
20231010,132200,153068090,6100,6100,6100,6100,215
20231010,132100,151756590,6100,6100,6100,6100,0
20231010,132000,151756590,6100,6100,6100,6100,1110
20231010,131900,144985590,6100,6100,6100,6100,0
20231010,131800,144985590,6100,6100,6100,6100,261
20231010,131700,143393490,6100,6100,6100,6100,2
20231010,131600,143381290,6100,6100,6100,6100,201
20231010,131500,142155190,6100,6100,6100,6100,0
20231010,131400,142155190,6100,6100,6100,6100,310
20231010,131300,140264190,6100,6100,6100,6100,3254
20231010,131200,120414790,6100,6100,6100,6100,0
20231010,131100,120414790,6100,6100,6100,6100,0
20231010,131000,120414790,6100,6100,6100,6100,1
20231010,130900,120408690,6100,6100,6100,6100,0
20231010,130800,120408690,6100,6110,6110,6100,621
20231010,130700,116616590,6100,6100,6100,6100,0
20231010,130600,116616590,6100,6100,6100,6100,0
20231010,130500,116616590,6100,6110,6110,6100,2023
20231010,130400,104256160,6110,6110,6110,6110,0
20231010,130300,104256160,6110,6110,6110,6110,0
20231010,130200,104256160,6110,6110,6110,6110,0
20231010,130100,104256160,6110,6110,6110,6110,0
20231010,130000,104256160,6110,6110,6110,6110,0
20231010,125900,104256160,6110,6110,6110,6110,122
20231010,125800,103510740,6110,6110,6110,6110,533
20231010,125700,100254110,6140,6140,6140,6140,0
20231010,125600,100254110,6140,6140,6140,6140,0
20231010,125500,100254110,6140,6140,6140,6140,1
20231010,125400,100247970,6140,6140,6140,6140,1
20231010,125300,100241830,6120,6120,6120,6120,0
20231010,125200,100241830,6120,6120,6120,6120,81
20231010,125100,99746110,6150,6150,6150,6150,0
20231010,125000,99746110,6150,6150,6150,6150,0
20231010,124900,99746110,6150,6150,6150,6150,0
20231010,124800,99746110,6150,6150,6150,6150,0
20231010,124700,99746110,6150,6150,6150,6150,0
20231010,124600,99746110,6150,6150,6150,6150,0
20231010,124500,99746110,6150,6150,6150,6150,0
20231010,124400,99746110,6150,6150,6150,6150,0
20231010,124300,99746110,6150,6150,6150,6150,0
20231010,124200,99746110,6150,6150,6150,6150,0
20231010,124100,99746110,6150,6150,6150,6150,0
20231010,124000,99746110,6150,6150,6150,6150,0
20231010,123900,99746110,6150,6150,6150,6150,0
20231010,123800,99746110,6150,6140,6150,6140,36
20231010,123700,99524720,6110,6110,6110,6110,0
20231010,123600,99524720,6110,6110,6110,6110,0
20231010,123500,99524720,6110,6110,6110,6110,0
20231010,123400,99524720,6110,6110,6110,6110,0
20231010,123300,99524720,6110,6110,6110,6110,0
20231010,123200,99524720,6110,6110,6110,6110,0
20231010,123100,99524720,6110,6110,6110,6110,0
20231010,123000,99524720,6110,6110,6110,6110,0
20231010,122900,99524720,6110,6130,6130,6110,410
20231010,122800,97011440,6130,6130,6130,6130,0
20231010,122700,97011440,6130,6130,6130,6130,1
20231010,122600,97005310,6130,6130,6130,6130,0
20231010,122500,97005310,6130,6130,6130,6130,2
20231010,122400,96993050,6140,6140,6140,6140,0
20231010,122300,96993050,6140,6140,6140,6140,0
20231010,122200,96993050,6140,6140,6140,6140,0
20231010,122100,96993050,6140,6140,6140,6140,190
20231010,122000,95826450,6140,6150,6150,6140,221
20231010,121900,94469500,6140,6140,6140,6140,0
20231010,121800,94469500,6140,6140,6140,6140,0
20231010,121700,94469500,6140,6140,6140,6140,0
20231010,121600,94469500,6140,6140,6140,6140,230
20231010,121500,93057300,6140,6140,6140,6140,159
20231010,121400,92081040,6150,6150,6150,6150,0
20231010,121300,92081040,6150,6150,6150,6150,10
20231010,121200,92019540,6150,6150,6150,6150,1
20231010,121100,92013390,6150,6150,6150,6150,0
20231010,121000,92013390,6150,6150,6150,6150,0
20231010,120900,92013390,6150,6150,6150,6150,0
20231010,120800,92013390,6150,6150,6150,6150,0
20231010,120700,92013390,6150,6150,6150,6150,0
20231010,120600,92013390,6150,6150,6150,6150,0
20231010,120500,92013390,6150,6150,6150,6150,1
20231010,120400,92007240,6130,6130,6130,6130,0
20231010,120300,92007240,6130,6130,6130,6130,0
20231010,120200,92007240,6130,6130,6130,6130,0
20231010,120100,92007240,6130,6130,6130,6130,0
20231010,120000,92007240,6130,6130,6130,6130,0
20231010,115900,92007240,6130,6130,6130,6130,0
20231010,115800,92007240,6130,6130,6130,6130,0
20231010,115700,92007240,6130,6130,6130,6130,0
20231010,115600,92007240,6130,6130,6130,6130,0
20231010,115500,92007240,6130,6130,6130,6130,0
20231010,115400,92007240,6130,6130,6130,6130,0
20231010,115300,92007240,6130,6130,6130,6130,0
20231010,115200,92007240,6130,6130,6130,6130,0
20231010,115100,92007240,6130,6130,6130,6130,0
20231010,115000,92007240,6130,6130,6130,6130,0
20231010,114900,92007240,6130,6130,6130,6130,0
20231010,114800,92007240,6130,6130,6130,6130,7
20231010,114700,91964330,6160,6160,6160,6160,0
20231010,114600,91964330,6160,6160,6160,6160,0
20231010,114500,91964330,6160,6160,6160,6160,0
20231010,114400,91964330,6160,6160,6160,6160,0
20231010,114300,91964330,6160,6160,6160,6160,0
20231010,114200,91964330,6160,6160,6160,6160,0
20231010,114100,91964330,6160,6160,6160,6160,0
20231010,114000,91964330,6160,6160,6160,6160,0
20231010,113900,91964330,6160,6160,6160,6160,0
20231010,113800,91964330,6160,6160,6160,6160,0
20231010,113700,91964330,6160,6160,6160,6160,3
20231010,113600,91945850,6130,6130,6130,6130,0
20231010,113500,91945850,6130,6130,6130,6130,0
20231010,113400,91945850,6130,6130,6130,6130,0
20231010,113300,91945850,6130,6130,6130,6130,0
20231010,113200,91945850,6130,6130,6130,6130,0
20231010,113100,91945850,6130,6130,6130,6130,0
20231010,113000,91945850,6130,6130,6130,6130,0
20231010,112900,91945850,6130,6130,6130,6130,0
20231010,112800,91945850,6130,6130,6130,6130,0
20231010,112700,91945850,6130,6130,6130,6130,0
20231010,112600,91945850,6130,6130,6130,6130,0
20231010,112500,91945850,6130,6130,6130,6130,0
20231010,112400,91945850,6130,6130,6130,6130,300
20231010,112300,90106850,6100,6100,6100,6100,0
20231010,112200,90106850,6100,6100,6100,6100,0
20231010,112100,90106850,6100,6100,6100,6100,0
20231010,112000,90106850,6100,6100,6100,6100,0
20231010,111900,90106850,6100,6100,6100,6100,0
20231010,111800,90106850,6100,6100,6100,6100,0
20231010,111700,90106850,6100,6100,6100,6100,0
20231010,111600,90106850,6100,6100,6100,6100,0
20231010,111500,90106850,6100,6100,6100,6100,0
20231010,111400,90106850,6100,6100,6100,6100,0
20231010,111300,90106850,6100,6100,6100,6100,0
20231010,111200,90106850,6100,6100,6100,6100,0
20231010,111100,90106850,6100,6100,6100,6100,0
20231010,111000,90106850,6100,6100,6100,6100,0
20231010,110900,90106850,6100,6100,6100,6100,0
20231010,110800,90106850,6100,6160,6160,6100,7000
20231010,110700,47299440,6130,6130,6130,6130,0
20231010,110600,47299440,6130,6130,6130,6130,0
20231010,110500,47299440,6130,6130,6130,6130,0
20231010,110400,47299440,6130,6130,6130,6130,0
20231010,110300,47299440,6130,6130,6130,6130,0
20231010,110200,47299440,6130,6130,6130,6130,0
20231010,110100,47299440,6130,6130,6130,6130,0
20231010,110000,47299440,6130,6130,6130,6130,821
20231010,105900,42266710,6130,6130,6130,6130,57
20231010,105800,41917300,6130,6130,6130,6130,0
20231010,105700,41917300,6130,6130,6130,6130,0
20231010,105600,41917300,6130,6130,6130,6130,0
20231010,105500,41917300,6130,6130,6130,6130,0
20231010,105400,41917300,6130,6130,6130,6130,0
20231010,105300,41917300,6130,6130,6130,6130,0
20231010,105200,41917300,6130,6130,6130,6130,0
20231010,105100,41917300,6130,6130,6130,6130,1
20231010,105000,41911170,6140,6140,6140,6140,0
20231010,104900,41911170,6140,6140,6140,6140,0
20231010,104800,41911170,6140,6140,6140,6140,0
20231010,104700,41911170,6140,6140,6140,6140,0
20231010,104600,41911170,6140,6140,6140,6140,0
20231010,104500,41911170,6140,6140,6140,6140,0
20231010,104400,41911170,6140,6140,6140,6140,0
20231010,104300,41911170,6140,6140,6140,6140,0
20231010,104200,41911170,6140,6140,6140,6140,0
20231010,104100,41911170,6140,6140,6140,6140,2
20231010,104000,41898890,6170,6170,6170,6170,5
20231010,103900,41868040,6150,6150,6150,6150,0
20231010,103800,41868040,6150,6150,6150,6150,0
20231010,103700,41868040,6150,6150,6150,6150,0
20231010,103600,41868040,6150,6150,6150,6150,0
20231010,103500,41868040,6150,6150,6150,6150,0
20231010,103400,41868040,6150,6150,6150,6150,0
20231010,103300,41868040,6150,6150,6150,6150,0
20231010,103200,41868040,6150,6150,6150,6150,285
20231010,103100,40115290,6130,6130,6130,6130,0
20231010,103000,40115290,6130,6130,6130,6130,0
20231010,102900,40115290,6130,6130,6130,6130,0
20231010,102800,40115290,6130,6130,6130,6130,0
20231010,102700,40115290,6130,6130,6130,6130,0
20231010,102600,40115290,6130,6130,6130,6130,30
20231010,102500,39931390,6120,6120,6120,6120,0
20231010,102400,39931390,6120,6120,6120,6120,0
20231010,102300,39931390,6120,6120,6120,6120,0
20231010,102200,39931390,6120,6120,6120,6120,0
20231010,102100,39931390,6120,6130,6130,6120,168
20231010,102000,38903120,6130,6130,6130,6130,5
20231010,101900,38872470,6120,6130,6130,6120,312
20231010,101800,36962020,6130,6130,6130,6130,0
20231010,101700,36962020,6130,6130,6130,6130,0
20231010,101600,36962020,6130,6130,6130,6130,0
20231010,101500,36962020,6130,6130,6130,6130,30
20231010,101400,36778120,6150,6150,6150,6150,0
20231010,101300,36778120,6150,6150,6150,6150,0
20231010,101200,36778120,6150,6150,6150,6150,0
20231010,101100,36778120,6150,6150,6150,6150,0
20231010,101000,36778120,6150,6150,6150,6150,0
20231010,100900,36778120,6150,6150,6150,6150,10
20231010,100800,36716620,6130,6130,6130,6130,0
20231010,100700,36716620,6130,6130,6130,6130,0
20231010,100600,36716620,6130,6130,6130,6130,0
20231010,100500,36716620,6130,6130,6130,6130,0
20231010,100400,36716620,6130,6130,6130,6130,0
20231010,100300,36716620,6130,6130,6130,6130,0
20231010,100200,36716620,6130,6130,6130,6130,20
20231010,100100,36594020,6120,6120,6120,6120,0
20231010,100000,36594020,6120,6120,6120,6120,0
20231010,095900,36594020,6120,6120,6120,6120,0
20231010,095800,36594020,6120,6120,6120,6120,0
20231010,095700,36594020,6120,6120,6120,6120,0
20231010,095600,36594020,6120,6120,6120,6120,0
20231010,095500,36594020,6120,6120,6120,6120,0
20231010,095400,36594020,6120,6120,6120,6120,0
20231010,095300,36594020,6120,6120,6120,6120,0
20231010,095200,36594020,6120,6120,6120,6120,0
20231010,095100,36594020,6120,6120,6120,6120,0
20231010,095000,36594020,6120,6120,6120,6120,0
20231010,094900,36594020,6120,6120,6120,6120,0
20231010,094800,36594020,6120,6120,6120,6120,0
20231010,094700,36594020,6120,6130,6130,6120,888
20231010,094600,31157750,6130,6130,6130,6130,500
20231010,094500,28092750,6140,6140,6140,6140,0
20231010,094400,28092750,6140,6140,6140,6140,1
20231010,094300,28086610,6140,6140,6140,6140,50
20231010,094200,27779610,6140,6160,6160,6130,1350
20231010,094100,19482910,6210,6210,6210,6210,0
20231010,094000,19482910,6210,6210,6210,6210,0
20231010,093900,19482910,6210,6210,6210,6210,1
20231010,093800,19476700,6210,6210,6210,6210,1
20231010,093700,19470490,6210,6210,6210,6210,0
20231010,093600,19470490,6210,6210,6210,6210,1
20231010,093500,19464280,6210,6210,6210,6210,0
20231010,093400,19464280,6210,6210,6210,6210,1
20231010,093300,19458070,6210,6210,6210,6210,0
20231010,093200,19458070,6210,6210,6210,6210,0
20231010,093100,19458070,6210,6210,6210,6210,300
20231010,093000,17595070,6210,6210,6210,6210,0
20231010,092900,17595070,6210,6210,6210,6210,0
20231010,092800,17595070,6210,6210,6210,6210,0
20231010,092700,17595070,6210,6210,6210,6210,0
20231010,092600,17595070,6210,6210,6210,6210,0
20231010,092500,17595070,6210,6210,6210,6210,1
20231010,092400,17588860,6210,6210,6210,6210,0
20231010,092300,17588860,6210,6210,6210,6210,100
20231010,092200,16967860,6200,6210,6210,6200,122
20231010,092100,16210440,6280,6280,6280,6280,0
20231010,092000,16210440,6280,6280,6280,6280,0
20231010,091900,16210440,6280,6190,6280,6150,278
20231010,091800,14483740,6150,6150,6150,6150,0
20231010,091700,14483740,6150,6150,6150,6150,0
20231010,091600,14483740,6150,6150,6150,6150,0
20231010,091500,14483740,6150,6150,6150,6150,534
20231010,091400,11199640,6150,6150,6150,6150,283
20231010,091300,9459190,6190,6190,6190,6190,1
20231010,091200,9453000,6190,6190,6190,6190,0
20231010,091100,9453000,6190,6190,6190,6190,1
20231010,091000,9446810,6190,6190,6190,6190,1
20231010,090900,9440620,6170,6190,6190,6170,33
20231010,090800,9236990,6160,6160,6160,6160,0
20231010,090700,9236990,6160,6160,6160,6160,1
20231010,090600,9230830,6150,6160,6160,6150,30
20231010,090500,9046250,6170,6170,6170,6170,0
20231010,090400,9046250,6170,6170,6170,6170,0
20231010,090300,9046250,6170,6170,6170,6170,664
20231010,090200,4949370,6210,6210,6210,6210,0
20231010,090100,4949370,6210,6210,6210,6210,64
20231010,090000,4551930,6210,6210,6210,6210,733