KissMeData/087600/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,195600,162370560,6070,6070,6070,6070,418
20231106,195500,162370560,6070,6070,6070,6070,0
20231106,195400,162370560,6070,6070,6070,6070,0
20231106,195300,162370560,6070,6070,6070,6070,0
20231106,195200,162370560,6070,6070,6070,6070,0
20231106,195100,162370560,6070,6070,6070,6070,0
20231106,195000,162370560,6070,6070,6070,6070,0
20231106,194900,162370560,6070,6070,6070,6070,0
20231106,194800,162370560,6070,6070,6070,6070,0
20231106,194700,162370560,6070,6070,6070,6070,0
20231106,194600,162370560,6070,6070,6070,6070,0
20231106,194500,162370560,6070,6070,6070,6070,0
20231106,194400,162370560,6070,6070,6070,6070,0
20231106,194300,162370560,6070,6070,6070,6070,0
20231106,194200,162370560,6070,6070,6070,6070,0
20231106,194100,162370560,6070,6070,6070,6070,0
20231106,194000,162370560,6070,6070,6070,6070,0
20231106,193900,162370560,6070,6070,6070,6070,0
20231106,193800,162370560,6070,6070,6070,6070,0
20231106,193700,162370560,6070,6070,6070,6070,0
20231106,193600,162370560,6070,6070,6070,6070,0
20231106,193500,162370560,6070,6070,6070,6070,0
20231106,193400,162370560,6070,6070,6070,6070,0
20231106,193300,162370560,6070,6070,6070,6070,0
20231106,193200,162370560,6070,6070,6070,6070,0
20231106,193100,162370560,6070,6070,6070,6070,0
20231106,193000,162370560,6070,6070,6070,6070,0
20231106,192900,162370560,6070,6070,6070,6070,0
20231106,192800,162370560,6070,6070,6070,6070,0
20231106,192700,162370560,6070,6070,6070,6070,0
20231106,192600,162370560,6070,6070,6070,6070,418
20231106,192500,162370560,6070,6070,6070,6070,0
20231106,192400,162370560,6070,6070,6070,6070,0
20231106,192300,162370560,6070,6070,6070,6070,0
20231106,192200,162370560,6070,6070,6070,6070,0
20231106,192100,162370560,6070,6070,6070,6070,0
20231106,192000,162370560,6070,6070,6070,6070,0
20231106,191900,162370560,6070,6070,6070,6070,0
20231106,191800,162370560,6070,6070,6070,6070,0
20231106,191700,162370560,6070,6070,6070,6070,0
20231106,191600,162370560,6070,6070,6070,6070,0
20231106,191500,162370560,6070,6070,6070,6070,0
20231106,191400,162370560,6070,6070,6070,6070,0
20231106,191300,162370560,6070,6070,6070,6070,0
20231106,191200,162370560,6070,6070,6070,6070,0
20231106,191100,162370560,6070,6070,6070,6070,0
20231106,191000,162370560,6070,6070,6070,6070,0
20231106,190900,162370560,6070,6070,6070,6070,0
20231106,190800,162370560,6070,6070,6070,6070,0
20231106,190700,162370560,6070,6070,6070,6070,0
20231106,190600,162370560,6070,6070,6070,6070,0
20231106,190500,162370560,6070,6070,6070,6070,0
20231106,190400,162370560,6070,6070,6070,6070,0
20231106,190300,162370560,6070,6070,6070,6070,0
20231106,190200,162370560,6070,6070,6070,6070,0
20231106,190100,162370560,6070,6070,6070,6070,0
20231106,190000,162370560,6070,6070,6070,6070,0
20231106,185900,162370560,6070,6070,6070,6070,0
20231106,185800,162370560,6070,6070,6070,6070,0
20231106,185700,162370560,6070,6070,6070,6070,0
20231106,185600,162370560,6070,6070,6070,6070,418
20231106,185500,162370560,6070,6070,6070,6070,0
20231106,185400,162370560,6070,6070,6070,6070,0
20231106,185300,162370560,6070,6070,6070,6070,0
20231106,185200,162370560,6070,6070,6070,6070,0
20231106,185100,162370560,6070,6070,6070,6070,0
20231106,185000,162370560,6070,6070,6070,6070,0
20231106,184900,162370560,6070,6070,6070,6070,0
20231106,184800,162370560,6070,6070,6070,6070,0
20231106,184700,162370560,6070,6070,6070,6070,0
20231106,184600,162370560,6070,6070,6070,6070,0
20231106,184500,162370560,6070,6070,6070,6070,0
20231106,184400,162370560,6070,6070,6070,6070,0
20231106,184300,162370560,6070,6070,6070,6070,0
20231106,184200,162370560,6070,6070,6070,6070,0
20231106,184100,162370560,6070,6070,6070,6070,0
20231106,184000,162370560,6070,6070,6070,6070,0
20231106,183900,162370560,6070,6070,6070,6070,0
20231106,183800,162370560,6070,6070,6070,6070,0
20231106,183700,162370560,6070,6070,6070,6070,0
20231106,183600,162370560,6070,6070,6070,6070,0
20231106,183500,162370560,6070,6070,6070,6070,0
20231106,183400,162370560,6070,6070,6070,6070,0
20231106,183300,162370560,6070,6070,6070,6070,0
20231106,183200,162370560,6070,6070,6070,6070,0
20231106,183100,162370560,6070,6070,6070,6070,0
20231106,183000,162370560,6070,6070,6070,6070,0
20231106,182900,162370560,6070,6070,6070,6070,0
20231106,182800,162370560,6070,6070,6070,6070,0
20231106,182700,162370560,6070,6070,6070,6070,0
20231106,182600,162370560,6070,6070,6070,6070,418
20231106,182500,162370560,6070,6070,6070,6070,0
20231106,182400,162370560,6070,6070,6070,6070,0
20231106,182300,162370560,6070,6070,6070,6070,0
20231106,182200,162370560,6070,6070,6070,6070,0
20231106,182100,162370560,6070,6070,6070,6070,0
20231106,182000,162370560,6070,6070,6070,6070,0
20231106,181900,162370560,6070,6070,6070,6070,0
20231106,181800,162370560,6070,6070,6070,6070,0
20231106,181700,162370560,6070,6070,6070,6070,0
20231106,181600,162370560,6070,6070,6070,6070,0
20231106,181500,162370560,6070,6070,6070,6070,0
20231106,181400,162370560,6070,6070,6070,6070,0
20231106,181300,162370560,6070,6070,6070,6070,0
20231106,181200,162370560,6070,6070,6070,6070,0
20231106,181100,162370560,6070,6070,6070,6070,0
20231106,181000,162370560,6070,6070,6070,6070,0
20231106,180900,162370560,6070,6070,6070,6070,0
20231106,180800,162370560,6070,6070,6070,6070,0
20231106,180700,162370560,6070,6070,6070,6070,0
20231106,180600,162370560,6070,6070,6070,6070,0
20231106,180500,162370560,6070,6070,6070,6070,0
20231106,180400,162370560,6070,6070,6070,6070,0
20231106,180300,162370560,6070,6070,6070,6070,0
20231106,180200,162370560,6070,6070,6070,6070,0
20231106,180100,162370560,6070,6070,6070,6070,0
20231106,180000,162370560,6070,6070,6070,6070,0
20231106,175900,162370560,6070,6070,6070,6070,0
20231106,175800,162370560,6070,6070,6070,6070,0
20231106,175700,162370560,6070,6070,6070,6070,0
20231106,175600,162370560,6070,6070,6070,6070,418
20231106,175500,162370560,6070,6070,6070,6070,0
20231106,175400,162370560,6070,6070,6070,6070,0
20231106,175300,162370560,6070,6070,6070,6070,0
20231106,175200,162370560,6070,6070,6070,6070,0
20231106,175100,162370560,6070,6070,6070,6070,0
20231106,175000,162370560,6070,6070,6070,6070,0
20231106,174900,162370560,6070,6070,6070,6070,0
20231106,174800,162370560,6070,6070,6070,6070,0
20231106,174700,162370560,6070,6070,6070,6070,0
20231106,174600,162370560,6070,6070,6070,6070,0
20231106,174500,162370560,6070,6070,6070,6070,0
20231106,174400,162370560,6070,6070,6070,6070,0
20231106,174300,162370560,6070,6070,6070,6070,0
20231106,174200,162370560,6070,6070,6070,6070,0
20231106,174100,162370560,6070,6070,6070,6070,0
20231106,174000,162370560,6070,6070,6070,6070,0
20231106,173900,162370560,6070,6070,6070,6070,0
20231106,173800,162370560,6070,6070,6070,6070,0
20231106,173700,162370560,6070,6070,6070,6070,0
20231106,173600,162370560,6070,6070,6070,6070,0
20231106,173500,162370560,6070,6070,6070,6070,0
20231106,173400,162370560,6070,6070,6070,6070,0
20231106,173300,162370560,6070,6070,6070,6070,0
20231106,173200,162370560,6070,6070,6070,6070,0
20231106,173100,162370560,6070,6070,6070,6070,0
20231106,173000,162370560,6070,6070,6070,6070,0
20231106,172900,162370560,6070,6070,6070,6070,0
20231106,172800,162370560,6070,6070,6070,6070,0
20231106,172700,162370560,6070,6070,6070,6070,0
20231106,172600,162370560,6070,6070,6070,6070,418
20231106,172500,162370560,6070,6070,6070,6070,0
20231106,172400,162370560,6070,6070,6070,6070,0
20231106,172300,162370560,6070,6070,6070,6070,0
20231106,172200,162370560,6070,6070,6070,6070,0
20231106,172100,162370560,6070,6070,6070,6070,0
20231106,172000,162370560,6070,6070,6070,6070,0
20231106,171900,162370560,6070,6070,6070,6070,0
20231106,171800,162370560,6070,6070,6070,6070,0
20231106,171700,162370560,6070,6070,6070,6070,0
20231106,171600,162370560,6070,6070,6070,6070,0
20231106,171500,162370560,6070,6070,6070,6070,0
20231106,171400,162370560,6070,6070,6070,6070,0
20231106,171300,162370560,6070,6070,6070,6070,0
20231106,171200,162370560,6070,6070,6070,6070,0
20231106,171100,162370560,6070,6070,6070,6070,0
20231106,171000,162370560,6070,6070,6070,6070,0
20231106,170900,162370560,6070,6070,6070,6070,0
20231106,170800,162370560,6070,6070,6070,6070,0
20231106,170700,162370560,6070,6070,6070,6070,0
20231106,170600,162370560,6070,6070,6070,6070,0
20231106,170500,162370560,6070,6070,6070,6070,0
20231106,170400,162370560,6070,6070,6070,6070,0
20231106,170300,162370560,6070,6070,6070,6070,0
20231106,170200,162370560,6070,6070,6070,6070,0
20231106,170100,162370560,6070,6070,6070,6070,0
20231106,170000,162370560,6070,6070,6070,6070,0
20231106,165900,162370560,6070,6070,6070,6070,0
20231106,165800,162370560,6070,6070,6070,6070,0
20231106,165700,162370560,6070,6070,6070,6070,0
20231106,165600,162370560,6070,6070,6070,6070,418
20231106,165500,162370560,6070,6070,6070,6070,0
20231106,165400,162370560,6070,6070,6070,6070,0
20231106,165300,162370560,6070,6070,6070,6070,0
20231106,165200,162370560,6070,6070,6070,6070,0
20231106,165100,162370560,6070,6070,6070,6070,0
20231106,165000,162370560,6070,6070,6070,6070,0
20231106,164900,162370560,6070,6070,6070,6070,0
20231106,164800,162370560,6070,6070,6070,6070,0
20231106,164700,162370560,6070,6070,6070,6070,0
20231106,164600,162370560,6070,6070,6070,6070,0
20231106,164500,162370560,6070,6070,6070,6070,0
20231106,164400,162370560,6070,6070,6070,6070,0
20231106,164300,162370560,6070,6070,6070,6070,0
20231106,164200,162370560,6070,6070,6070,6070,0
20231106,164100,162370560,6070,6070,6070,6070,0
20231106,164000,162370560,6070,6070,6070,6070,0
20231106,163900,162370560,6070,6070,6070,6070,0
20231106,163800,162370560,6070,6070,6070,6070,0
20231106,163700,162370560,6070,6070,6070,6070,0
20231106,163600,162370560,6070,6070,6070,6070,0
20231106,163500,162370560,6070,6070,6070,6070,0
20231106,163400,162370560,6070,6070,6070,6070,0
20231106,163300,162370560,6070,6070,6070,6070,0
20231106,163200,162370560,6070,6070,6070,6070,0
20231106,163100,162370560,6070,6070,6070,6070,0
20231106,163000,162370560,6070,6070,6070,6070,0
20231106,162900,162370560,6070,6070,6070,6070,0
20231106,162800,162370560,6070,6070,6070,6070,0
20231106,162700,162370560,6070,6070,6070,6070,0
20231106,162600,162370560,6070,6070,6070,6070,418
20231106,162500,162370560,6070,6070,6070,6070,0
20231106,162400,162370560,6070,6070,6070,6070,0
20231106,162300,162370560,6070,6070,6070,6070,0
20231106,162200,162370560,6070,6070,6070,6070,0
20231106,162100,162370560,6070,6070,6070,6070,0
20231106,162000,162370560,6070,6070,6070,6070,0
20231106,161900,162370560,6070,6070,6070,6070,0
20231106,161800,162370560,6070,6070,6070,6070,0
20231106,161700,162370560,6070,6070,6070,6070,0
20231106,161600,162370560,6070,6070,6070,6070,0
20231106,161500,162370560,6070,6070,6070,6070,0
20231106,161400,162370560,6070,6070,6070,6070,0
20231106,161300,162370560,6070,6070,6070,6070,0
20231106,161200,162370560,6070,6070,6070,6070,0
20231106,161100,162370560,6070,6070,6070,6070,0
20231106,161000,162370560,6070,6070,6070,6070,0
20231106,160900,162370560,6070,6070,6070,6070,0
20231106,160800,162370560,6070,6070,6070,6070,0
20231106,160700,162370560,6070,6070,6070,6070,0
20231106,160600,162370560,6070,6070,6070,6070,0
20231106,160500,162370560,6070,6070,6070,6070,0
20231106,160400,162370560,6070,6070,6070,6070,0
20231106,160300,162370560,6070,6070,6070,6070,0
20231106,160200,162370560,6070,6070,6070,6070,0
20231106,160100,162370560,6070,6070,6070,6070,0
20231106,160000,162370560,6070,6070,6070,6070,0
20231106,155900,162370560,6070,6070,6070,6070,0
20231106,155800,162370560,6070,6070,6070,6070,0
20231106,155700,162370560,6070,6070,6070,6070,0
20231106,155600,162370560,6070,6070,6070,6070,418
20231106,155500,162370560,6070,6070,6070,6070,0
20231106,155400,162370560,6070,6070,6070,6070,0
20231106,155300,162370560,6070,6070,6070,6070,0
20231106,155200,162370560,6070,6070,6070,6070,0
20231106,155100,162370560,6070,6070,6070,6070,0
20231106,155000,162370560,6070,6070,6070,6070,0
20231106,154900,162370560,6070,6070,6070,6070,0
20231106,154800,162370560,6070,6070,6070,6070,0
20231106,154700,162370560,6070,6070,6070,6070,0
20231106,154600,162370560,6070,6070,6070,6070,0
20231106,154500,162370560,6070,6070,6070,6070,0
20231106,154400,162370560,6070,6070,6070,6070,0
20231106,154300,162370560,6070,6070,6070,6070,0
20231106,154200,162370560,6070,6070,6070,6070,0
20231106,154100,162370560,6070,6070,6070,6070,0
20231106,154000,162370560,6070,6070,6070,6070,0
20231106,153900,162370560,6070,6070,6070,6070,0
20231106,153800,162370560,6070,6070,6070,6070,0
20231106,153700,162370560,6070,6070,6070,6070,0
20231106,153600,162370560,6070,6070,6070,6070,0
20231106,153500,162370560,6070,6070,6070,6070,0
20231106,153400,162370560,6070,6070,6070,6070,0
20231106,153300,162370560,6070,6070,6070,6070,0
20231106,153200,162370560,6070,6070,6070,6070,0
20231106,153100,162370560,6070,6070,6070,6070,0
20231106,153000,162370560,6070,6070,6070,6070,418
20231106,152900,159833300,6010,6010,6010,6010,0
20231106,152800,159833300,6010,6010,6010,6010,0
20231106,152700,159833300,6010,6010,6010,6010,0
20231106,152600,159833300,6010,6010,6010,6010,0
20231106,152500,159833300,6010,6010,6010,6010,0
20231106,152400,159833300,6010,6010,6010,6010,0
20231106,152300,159833300,6010,6010,6010,6010,0
20231106,152200,159833300,6010,6010,6010,6010,0
20231106,152100,159833300,6010,6010,6010,6010,0
20231106,152000,159833300,6010,6010,6010,6010,0
20231106,151900,159833300,6010,6010,6010,6010,349
20231106,151800,157735810,6020,6010,6020,6010,38
20231106,151700,157507070,6030,6030,6030,6030,0
20231106,151600,157507070,6030,6030,6030,6030,0
20231106,151500,157507070,6030,6030,6030,6030,0
20231106,151400,157507070,6030,6030,6030,6030,0
20231106,151300,157507070,6030,6030,6030,6030,0
20231106,151200,157507070,6030,6030,6030,6030,0
20231106,151100,157507070,6030,6030,6030,6030,10
20231106,151000,157446770,6040,6040,6040,6040,0
20231106,150900,157446770,6040,6040,6040,6040,0
20231106,150800,157446770,6040,6030,6040,6030,3
20231106,150700,157428670,6020,6020,6020,6020,0
20231106,150600,157428670,6020,6020,6020,6020,0
20231106,150500,157428670,6020,6020,6020,6020,0
20231106,150400,157428670,6020,6020,6020,6020,0
20231106,150300,157428670,6020,6020,6020,6020,0
20231106,150200,157428670,6020,6020,6020,6020,0
20231106,150100,157428670,6020,6020,6020,6020,0
20231106,150000,157428670,6020,6020,6020,6020,0
20231106,145900,157428670,6020,6020,6020,6020,200
20231106,145800,156224670,6010,6010,6010,6010,0
20231106,145700,156224670,6010,6010,6010,6010,142
20231106,145600,155371250,6020,6020,6020,6020,0
20231106,145500,155371250,6020,6020,6020,6020,0
20231106,145400,155371250,6020,6020,6020,6020,0
20231106,145300,155371250,6020,6020,6020,6020,147
20231106,145200,154486310,6020,6020,6020,6020,239
20231106,145100,153047530,6020,6020,6020,6020,1
20231106,145000,153041510,6020,6020,6020,6020,0
20231106,144900,153041510,6020,6020,6020,6020,0
20231106,144800,153041510,6020,6020,6020,6020,106
20231106,144700,152403390,6030,6030,6030,6030,0
20231106,144600,152403390,6030,6030,6030,6030,10
20231106,144500,152343090,6030,6030,6030,6030,0
20231106,144400,152343090,6030,6030,6030,6030,0
20231106,144300,152343090,6030,6030,6030,6030,0
20231106,144200,152343090,6030,6030,6030,6030,0
20231106,144100,152343090,6030,6030,6030,6030,0
20231106,144000,152343090,6030,6030,6030,6030,47
20231106,143900,152059680,6030,6030,6030,6030,94
20231106,143800,151492860,6000,6000,6000,6000,0
20231106,143700,151492860,6000,6000,6000,6000,0
20231106,143600,151492860,6000,6000,6000,6000,0
20231106,143500,151492860,6000,6000,6000,6000,0
20231106,143400,151492860,6000,6000,6000,6000,0
20231106,143300,151492860,6000,6000,6000,6000,0
20231106,143200,151492860,6000,6000,6000,6000,1
20231106,143100,151486860,6000,6000,6000,6000,0
20231106,143000,151486860,6000,6000,6000,6000,0
20231106,142900,151486860,6000,6000,6000,6000,10
20231106,142800,151426860,5990,5990,5990,5990,0
20231106,142700,151426860,5990,6030,6030,5990,1300
20231106,142600,143618950,6050,6050,6050,6050,0
20231106,142500,143618950,6050,6050,6050,6050,0
20231106,142400,143618950,6050,6050,6050,6050,0
20231106,142300,143618950,6050,6050,6050,6050,0
20231106,142200,143618950,6050,6050,6050,6050,10
20231106,142100,143558450,6050,6050,6050,6050,0
20231106,142000,143558450,6050,6050,6050,6050,0
20231106,141900,143558450,6050,6050,6050,6050,0
20231106,141800,143558450,6050,6050,6050,6050,0
20231106,141700,143558450,6050,6050,6050,6050,0
20231106,141600,143558450,6050,6050,6050,6050,0
20231106,141500,143558450,6050,6050,6050,6050,100
20231106,141400,142953450,6040,6040,6040,6040,0
20231106,141300,142953450,6040,6040,6040,6040,0
20231106,141200,142953450,6040,6040,6040,6040,0
20231106,141100,142953450,6040,6040,6040,6040,0
20231106,141000,142953450,6040,6040,6040,6040,199
20231106,140900,141751490,6040,6040,6040,6040,0
20231106,140800,141751490,6040,6040,6040,6040,0
20231106,140700,141751490,6040,6040,6040,6040,0
20231106,140600,141751490,6040,6040,6040,6040,0
20231106,140500,141751490,6040,6040,6040,6040,0
20231106,140400,141751490,6040,6040,6040,6040,0
20231106,140300,141751490,6040,6040,6040,6040,0
20231106,140200,141751490,6040,6050,6050,6040,1320
20231106,140100,133766890,6060,6060,6060,6060,123
20231106,140000,133021510,6060,6060,6060,6060,0
20231106,135900,133021510,6060,6060,6060,6060,0
20231106,135800,133021510,6060,6060,6060,6060,1120
20231106,135700,126234310,6060,6060,6060,6060,1
20231106,135600,126228250,6060,6060,6060,6060,0
20231106,135500,126228250,6060,6070,6070,6060,414
20231106,135400,123717530,6100,6100,6100,6100,0
20231106,135300,123717530,6100,6100,6100,6100,0
20231106,135200,123717530,6100,6100,6100,6100,0
20231106,135100,123717530,6100,6100,6100,6100,0
20231106,135000,123717530,6100,6100,6100,6100,0
20231106,134900,123717530,6100,6100,6100,6100,0
20231106,134800,123717530,6100,6100,6100,6100,0
20231106,134700,123717530,6100,6100,6100,6100,0
20231106,134600,123717530,6100,6100,6100,6100,0
20231106,134500,123717530,6100,6100,6100,6100,0
20231106,134400,123717530,6100,6100,6100,6100,0
20231106,134300,123717530,6100,6100,6100,6100,0
20231106,134200,123717530,6100,6100,6100,6100,0
20231106,134100,123717530,6100,6100,6100,6100,0
20231106,134000,123717530,6100,6100,6100,6100,0
20231106,133900,123717530,6100,6100,6100,6100,0
20231106,133800,123717530,6100,6100,6100,6100,0
20231106,133700,123717530,6100,6100,6100,6100,0
20231106,133600,123717530,6100,6100,6100,6100,0
20231106,133500,123717530,6100,6100,6100,6100,0
20231106,133400,123717530,6100,6100,6100,6100,0
20231106,133300,123717530,6100,6100,6100,6100,0
20231106,133200,123717530,6100,6100,6100,6100,0
20231106,133100,123717530,6100,6100,6100,6100,0
20231106,133000,123717530,6100,6100,6100,6100,0
20231106,132900,123717530,6100,6100,6100,6100,0
20231106,132800,123717530,6100,6100,6100,6100,1
20231106,132700,123711430,6100,6100,6100,6100,0
20231106,132600,123711430,6100,6100,6100,6100,0
20231106,132500,123711430,6100,6100,6100,6100,0
20231106,132400,123711430,6100,6100,6100,6100,0
20231106,132300,123711430,6100,6100,6100,6100,0
20231106,132200,123711430,6100,6070,6100,6070,6
20231106,132100,123674860,6100,6100,6100,6100,0
20231106,132000,123674860,6100,6100,6100,6100,0
20231106,131900,123674860,6100,6100,6100,6100,0
20231106,131800,123674860,6100,6100,6100,6100,0
20231106,131700,123674860,6100,6100,6100,6100,0
20231106,131600,123674860,6100,6100,6100,6100,0
20231106,131500,123674860,6100,6100,6100,6100,0
20231106,131400,123674860,6100,6100,6100,6100,0
20231106,131300,123674860,6100,6100,6100,6100,0
20231106,131200,123674860,6100,6100,6100,6100,50
20231106,131100,123369860,6100,6100,6100,6100,0
20231106,131000,123369860,6100,6100,6100,6100,0
20231106,130900,123369860,6100,6100,6100,6100,9
20231106,130800,123314960,6100,6100,6100,6100,100
20231106,130700,122704960,6090,6090,6090,6090,0
20231106,130600,122704960,6090,6090,6090,6090,18
20231106,130500,122595340,6080,6080,6080,6080,3
20231106,130400,122577100,6060,6060,6060,6060,0
20231106,130300,122577100,6060,6060,6060,6060,1
20231106,130200,122571040,6060,6060,6060,6060,314
20231106,130100,120668200,6060,6060,6060,6060,12
20231106,130000,120595480,6080,6080,6080,6080,0
20231106,125900,120595480,6080,6080,6080,6080,0
20231106,125800,120595480,6080,6070,6080,6070,422
20231106,125700,118033120,6080,6080,6080,6080,0
20231106,125600,118033120,6080,6080,6080,6080,0
20231106,125500,118033120,6080,6080,6080,6080,0
20231106,125400,118033120,6080,6080,6080,6080,0
20231106,125300,118033120,6080,6080,6080,6080,0
20231106,125200,118033120,6080,6080,6080,6080,0
20231106,125100,118033120,6080,6080,6080,6080,0
20231106,125000,118033120,6080,6080,6080,6080,0
20231106,124900,118033120,6080,6080,6080,6080,0
20231106,124800,118033120,6080,6080,6080,6080,0
20231106,124700,118033120,6080,6080,6080,6080,0
20231106,124600,118033120,6080,6080,6080,6080,0
20231106,124500,118033120,6080,6080,6080,6080,0
20231106,124400,118033120,6080,6080,6080,6080,0
20231106,124300,118033120,6080,6080,6080,6080,0
20231106,124200,118033120,6080,6080,6080,6080,0
20231106,124100,118033120,6080,6080,6080,6080,143
20231106,124000,117163680,6080,6080,6080,6080,0
20231106,123900,117163680,6080,6080,6080,6080,0
20231106,123800,117163680,6080,6080,6080,6080,0
20231106,123700,117163680,6080,6080,6080,6080,0
20231106,123600,117163680,6080,6080,6080,6080,0
20231106,123500,117163680,6080,6080,6080,6080,5
20231106,123400,117133280,6080,6080,6080,6080,7
20231106,123300,117090720,6080,6080,6080,6080,638
20231106,123200,113211680,6080,6080,6080,6080,0
20231106,123100,113211680,6080,6080,6080,6080,0
20231106,123000,113211680,6080,6080,6080,6080,4
20231106,122900,113187360,6080,6080,6080,6080,0
20231106,122800,113187360,6080,6090,6090,6080,3
20231106,122700,113169100,6090,6090,6090,6090,100
20231106,122600,112560100,6090,6090,6090,6090,1
20231106,122500,112554010,6080,6080,6080,6080,176
20231106,122400,111483930,6080,6080,6080,6080,0
20231106,122300,111483930,6080,6080,6080,6080,0
20231106,122200,111483930,6080,6080,6080,6080,0
20231106,122100,111483930,6080,6080,6080,6080,0
20231106,122000,111483930,6080,6080,6080,6080,0
20231106,121900,111483930,6080,6080,6080,6080,0
20231106,121800,111483930,6080,6080,6080,6080,1
20231106,121700,111477850,6080,6070,6080,6070,215
20231106,121600,110172150,6070,6070,6070,6070,0
20231106,121500,110172150,6070,6070,6070,6070,17
20231106,121400,110068960,6070,6070,6070,6070,0
20231106,121300,110068960,6070,6070,6070,6070,0
20231106,121200,110068960,6070,6070,6070,6070,0
20231106,121100,110068960,6070,6070,6070,6070,0
20231106,121000,110068960,6070,6070,6070,6070,0
20231106,120900,110068960,6070,6070,6070,6070,0
20231106,120800,110068960,6070,6070,6070,6070,0
20231106,120700,110068960,6070,6070,6070,6070,0
20231106,120600,110068960,6070,6070,6070,6070,0
20231106,120500,110068960,6070,6070,6070,6070,0
20231106,120400,110068960,6070,6070,6070,6070,0
20231106,120300,110068960,6070,6070,6070,6070,0
20231106,120200,110068960,6070,6070,6070,6070,0
20231106,120100,110068960,6070,6070,6070,6070,10
20231106,120000,110008260,6070,6070,6070,6070,0
20231106,115900,110008260,6070,6070,6070,6070,0
20231106,115800,110008260,6070,6070,6070,6070,0
20231106,115700,110008260,6070,6070,6070,6070,0
20231106,115600,110008260,6070,6070,6070,6070,0
20231106,115500,110008260,6070,6070,6070,6070,0
20231106,115400,110008260,6070,6070,6070,6070,17
20231106,115300,109905070,6040,6040,6040,6040,0
20231106,115200,109905070,6040,6040,6040,6040,65
20231106,115100,109512470,6040,6040,6040,6040,0
20231106,115000,109512470,6040,6060,6060,6040,24
20231106,114900,109367050,6060,6060,6060,6060,0
20231106,114800,109367050,6060,6060,6060,6060,0
20231106,114700,109367050,6060,6060,6060,6060,0
20231106,114600,109367050,6060,6060,6060,6060,0
20231106,114500,109367050,6060,6060,6060,6060,1
20231106,114400,109360990,6070,6070,6070,6070,0
20231106,114300,109360990,6070,6070,6070,6070,0
20231106,114200,109360990,6070,6070,6070,6070,0
20231106,114100,109360990,6070,6070,6070,6070,23
20231106,114000,109221380,6070,6070,6070,6070,0
20231106,113900,109221380,6070,6070,6070,6070,0
20231106,113800,109221380,6070,6070,6070,6070,0
20231106,113700,109221380,6070,6070,6070,6070,0
20231106,113600,109221380,6070,6070,6070,6070,200
20231106,113500,108007380,6070,6070,6070,6070,0
20231106,113400,108007380,6070,6070,6070,6070,0
20231106,113300,108007380,6070,6070,6070,6070,0
20231106,113200,108007380,6070,6070,6070,6070,0
20231106,113100,108007380,6070,6070,6070,6070,0
20231106,113000,108007380,6070,6070,6070,6070,0
20231106,112900,108007380,6070,6070,6070,6070,0
20231106,112800,108007380,6070,6070,6070,6070,0
20231106,112700,108007380,6070,6070,6070,6070,1
20231106,112600,108001310,6070,6050,6070,6050,4
20231106,112500,107977090,6070,6070,6070,6070,0
20231106,112400,107977090,6070,6070,6070,6070,0
20231106,112300,107977090,6070,6070,6070,6070,0
20231106,112200,107977090,6070,6070,6070,6070,0
20231106,112100,107977090,6070,6070,6070,6070,0
20231106,112000,107977090,6070,6070,6070,6070,0
20231106,111900,107977090,6070,6070,6070,6070,1
20231106,111800,107971020,6070,6070,6070,6070,0
20231106,111700,107971020,6070,6070,6070,6070,0
20231106,111600,107971020,6070,6070,6070,6070,65
20231106,111500,107576470,6070,6070,6070,6070,0
20231106,111400,107576470,6070,6070,6070,6070,31
20231106,111300,107388300,6070,6070,6070,6070,11
20231106,111200,107321530,6060,6060,6060,6060,0
20231106,111100,107321530,6060,6060,6060,6060,0
20231106,111000,107321530,6060,6060,6060,6060,0
20231106,110900,107321530,6060,6060,6060,6060,1
20231106,110800,107315470,6040,6040,6040,6030,311
20231106,110700,105438040,6030,6040,6040,6030,516
20231106,110600,102326480,6050,6050,6050,6050,0
20231106,110500,102326480,6050,6050,6050,6050,0
20231106,110400,102326480,6050,6060,6060,6050,1133
20231106,110300,95469050,6070,6070,6070,6070,8
20231106,110200,95420490,6070,6070,6070,6070,8
20231106,110100,95371930,6070,6060,6070,6060,190
20231106,110000,94219530,6060,6060,6060,6060,8
20231106,105900,94171050,6050,6020,6050,6020,6208
20231106,105800,56615370,6020,6020,6020,6020,0
20231106,105700,56615370,6020,6020,6020,6020,1
20231106,105600,56609350,6020,6020,6020,6020,1
20231106,105500,56603330,6010,6010,6010,6010,0
20231106,105400,56603330,6010,6010,6010,6010,1
20231106,105300,56597320,6000,6000,6000,6000,0
20231106,105200,56597320,6000,6000,6000,6000,0
20231106,105100,56597320,6000,6000,6000,6000,0
20231106,105000,56597320,6000,6000,6000,6000,0
20231106,104900,56597320,6000,6000,6000,6000,0
20231106,104800,56597320,6000,6000,6000,6000,257
20231106,104700,55055320,6000,6000,6000,6000,0
20231106,104600,55055320,6000,6000,6000,6000,41
20231106,104500,54809320,6000,6000,6000,6000,0
20231106,104400,54809320,6000,6000,6000,6000,0
20231106,104300,54809320,6000,6000,6000,6000,0
20231106,104200,54809320,6000,6000,6000,6000,0
20231106,104100,54809320,6000,6000,6000,6000,1
20231106,104000,54803320,6000,6000,6000,6000,0
20231106,103900,54803320,6000,6000,6000,6000,0
20231106,103800,54803320,6000,6010,6010,6000,11
20231106,103700,54737300,6010,6010,6010,6010,0
20231106,103600,54737300,6010,6010,6010,6010,1
20231106,103500,54731290,6010,6010,6010,6010,0
20231106,103400,54731290,6010,6010,6010,6010,0
20231106,103300,54731290,6010,6010,6010,6010,1
20231106,103200,54725280,6010,6010,6010,6010,4
20231106,103100,54701240,6010,6010,6010,6010,4
20231106,103000,54677200,6010,6010,6010,6010,0
20231106,102900,54677200,6010,6010,6010,6010,41
20231106,102800,54430790,6010,6010,6010,6010,0
20231106,102700,54430790,6010,6010,6010,6010,1
20231106,102600,54424780,6010,6010,6010,6010,0
20231106,102500,54424780,6010,6010,6010,6010,0
20231106,102400,54424780,6010,6010,6010,6010,516
20231106,102300,51323620,6010,6010,6010,6010,80
20231106,102200,50842820,6010,6010,6010,6010,190
20231106,102100,49700920,6010,6010,6010,6010,0
20231106,102000,49700920,6010,6010,6010,6010,1
20231106,101900,49694910,6010,6010,6010,6010,0
20231106,101800,49694910,6010,6010,6010,6010,0
20231106,101700,49694910,6010,6010,6010,6010,0
20231106,101600,49694910,6010,6010,6010,6010,0
20231106,101500,49694910,6010,6010,6010,6010,0
20231106,101400,49694910,6010,6010,6010,6010,5
20231106,101300,49664860,6010,6010,6010,6010,0
20231106,101200,49664860,6010,6010,6010,6010,0
20231106,101100,49664860,6010,6010,6010,6010,0
20231106,101000,49664860,6010,6010,6010,6010,0
20231106,100900,49664860,6010,6010,6010,6010,7
20231106,100800,49622790,6010,6010,6010,6010,0
20231106,100700,49622790,6010,6010,6010,6010,170
20231106,100600,48601090,6010,6010,6010,6010,50
20231106,100500,48300590,6010,6010,6010,6010,0
20231106,100400,48300590,6010,6010,6010,6010,0
20231106,100300,48300590,6010,6010,6010,6010,1
20231106,100200,48294580,6050,6050,6050,6050,0
20231106,100100,48294580,6050,6050,6050,6050,0
20231106,100000,48294580,6050,6050,6050,6050,0
20231106,095900,48294580,6050,6050,6050,6050,0
20231106,095800,48294580,6050,6050,6050,6050,0
20231106,095700,48294580,6050,6050,6050,6050,166
20231106,095600,47290280,6050,6050,6050,6050,50
20231106,095500,46987780,6050,6050,6050,6050,0
20231106,095400,46987780,6050,6050,6050,6050,0
20231106,095300,46987780,6050,6050,6050,6050,5
20231106,095200,46957530,6050,6030,6050,6030,820
20231106,095100,41997570,6030,6030,6030,6030,0
20231106,095000,41997570,6030,6030,6030,6030,39
20231106,094900,41762400,6030,6030,6030,6030,9
20231106,094800,41708130,6030,6020,6030,6020,12
20231106,094700,41635800,6000,6020,6020,6000,844
20231106,094600,36563560,6030,6030,6030,6030,0
20231106,094500,36563560,6030,6030,6030,6030,0
20231106,094400,36563560,6030,6050,6050,6030,59
20231106,094300,36207210,6050,6050,6050,6050,0
20231106,094200,36207210,6050,6050,6050,6050,8
20231106,094100,36158810,6100,6080,6100,6080,10
20231106,094000,36097860,6050,6050,6050,6050,0
20231106,093900,36097860,6050,6050,6050,6050,0
20231106,093800,36097860,6050,6050,6050,6050,5
20231106,093700,36067610,6030,6050,6050,6030,38
20231106,093600,35837770,6090,6060,6090,6060,61
20231106,093500,35467330,6100,6030,6100,6030,1000
20231106,093400,29376940,6030,6030,6030,6030,0
20231106,093300,29376940,6030,6030,6030,6030,20
20231106,093200,29256340,6030,6020,6030,6020,106
20231106,093100,28618040,6030,6030,6030,6030,0
20231106,093000,28618040,6030,6030,6030,5990,37
20231106,092900,28395210,6030,6030,6030,6030,0
20231106,092800,28395210,6030,6030,6030,6030,0
20231106,092700,28395210,6030,6030,6030,6030,142
20231106,092600,27538950,6020,6010,6020,6000,190
20231106,092500,26397390,6010,6010,6010,6010,55
20231106,092400,26066840,5990,5980,5990,5980,388
20231106,092300,23746500,5980,5980,5980,5980,52
20231106,092200,23435540,5980,5980,5980,5980,48
20231106,092100,23148500,5980,5980,5980,5980,0
20231106,092000,23148500,5980,5970,5980,5970,71
20231106,091900,22724130,5950,5950,5950,5950,10
20231106,091800,22664630,5930,5930,5930,5930,5
20231106,091700,22634980,5930,5930,5930,5930,0
20231106,091600,22634980,5930,5930,5930,5930,0
20231106,091500,22634980,5930,5930,5930,5930,5
20231106,091400,22605330,5930,5930,5930,5930,0
20231106,091300,22605330,5930,5930,5930,5930,0
20231106,091200,22605330,5930,5930,5930,5930,0
20231106,091100,22605330,5930,5940,5940,5930,591
20231106,091000,19099650,5940,5940,5940,5940,100
20231106,090900,18505650,5940,5950,5950,5940,1302
20231106,090800,10770780,5930,5930,5930,5930,0
20231106,090700,10770780,5930,5930,5930,5930,0
20231106,090600,10770780,5930,5940,5940,5930,169
20231106,090500,9768470,5930,5960,5960,5930,533
20231106,090400,6598270,5950,5950,5950,5950,64
20231106,090300,6217470,5960,5970,5970,5930,821
20231106,090200,1338640,5950,6000,6000,5950,150
20231106,090100,444000,6000,6000,6000,6000,0
20231106,090000,444000,6000,6000,6000,6000,74