KissMeData/087600/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,195400,99002980,6190,6190,6190,6190,401
20231128,195300,99002980,6190,6190,6190,6190,0
20231128,195200,99002980,6190,6190,6190,6190,0
20231128,195100,99002980,6190,6190,6190,6190,0
20231128,195000,99002980,6190,6190,6190,6190,0
20231128,194900,99002980,6190,6190,6190,6190,0
20231128,194800,99002980,6190,6190,6190,6190,0
20231128,194700,99002980,6190,6190,6190,6190,0
20231128,194600,99002980,6190,6190,6190,6190,0
20231128,194500,99002980,6190,6190,6190,6190,0
20231128,194400,99002980,6190,6190,6190,6190,0
20231128,194300,99002980,6190,6190,6190,6190,0
20231128,194200,99002980,6190,6190,6190,6190,0
20231128,194100,99002980,6190,6190,6190,6190,0
20231128,194000,99002980,6190,6190,6190,6190,0
20231128,193900,99002980,6190,6190,6190,6190,0
20231128,193800,99002980,6190,6190,6190,6190,0
20231128,193700,99002980,6190,6190,6190,6190,0
20231128,193600,99002980,6190,6190,6190,6190,0
20231128,193500,99002980,6190,6190,6190,6190,0
20231128,193400,99002980,6190,6190,6190,6190,0
20231128,193300,99002980,6190,6190,6190,6190,0
20231128,193200,99002980,6190,6190,6190,6190,0
20231128,193100,99002980,6190,6190,6190,6190,0
20231128,193000,99002980,6190,6190,6190,6190,0
20231128,192900,99002980,6190,6190,6190,6190,0
20231128,192800,99002980,6190,6190,6190,6190,0
20231128,192700,99002980,6190,6190,6190,6190,0
20231128,192600,99002980,6190,6190,6190,6190,0
20231128,192500,99002980,6190,6190,6190,6190,0
20231128,192400,99002980,6190,6190,6190,6190,401
20231128,192300,99002980,6190,6190,6190,6190,0
20231128,192200,99002980,6190,6190,6190,6190,0
20231128,192100,99002980,6190,6190,6190,6190,0
20231128,192000,99002980,6190,6190,6190,6190,0
20231128,191900,99002980,6190,6190,6190,6190,0
20231128,191800,99002980,6190,6190,6190,6190,0
20231128,191700,99002980,6190,6190,6190,6190,0
20231128,191600,99002980,6190,6190,6190,6190,0
20231128,191500,99002980,6190,6190,6190,6190,0
20231128,191400,99002980,6190,6190,6190,6190,0
20231128,191300,99002980,6190,6190,6190,6190,0
20231128,191200,99002980,6190,6190,6190,6190,0
20231128,191100,99002980,6190,6190,6190,6190,0
20231128,191000,99002980,6190,6190,6190,6190,0
20231128,190900,99002980,6190,6190,6190,6190,0
20231128,190800,99002980,6190,6190,6190,6190,0
20231128,190700,99002980,6190,6190,6190,6190,0
20231128,190600,99002980,6190,6190,6190,6190,0
20231128,190500,99002980,6190,6190,6190,6190,0
20231128,190400,99002980,6190,6190,6190,6190,0
20231128,190300,99002980,6190,6190,6190,6190,0
20231128,190200,99002980,6190,6190,6190,6190,0
20231128,190100,99002980,6190,6190,6190,6190,0
20231128,190000,99002980,6190,6190,6190,6190,0
20231128,185900,99002980,6190,6190,6190,6190,0
20231128,185800,99002980,6190,6190,6190,6190,0
20231128,185700,99002980,6190,6190,6190,6190,0
20231128,185600,99002980,6190,6190,6190,6190,0
20231128,185500,99002980,6190,6190,6190,6190,0
20231128,185400,99002980,6190,6190,6190,6190,401
20231128,185300,99002980,6190,6190,6190,6190,0
20231128,185200,99002980,6190,6190,6190,6190,0
20231128,185100,99002980,6190,6190,6190,6190,0
20231128,185000,99002980,6190,6190,6190,6190,0
20231128,184900,99002980,6190,6190,6190,6190,0
20231128,184800,99002980,6190,6190,6190,6190,0
20231128,184700,99002980,6190,6190,6190,6190,0
20231128,184600,99002980,6190,6190,6190,6190,0
20231128,184500,99002980,6190,6190,6190,6190,0
20231128,184400,99002980,6190,6190,6190,6190,0
20231128,184300,99002980,6190,6190,6190,6190,0
20231128,184200,99002980,6190,6190,6190,6190,0
20231128,184100,99002980,6190,6190,6190,6190,0
20231128,184000,99002980,6190,6190,6190,6190,0
20231128,183900,99002980,6190,6190,6190,6190,0
20231128,183800,99002980,6190,6190,6190,6190,0
20231128,183700,99002980,6190,6190,6190,6190,0
20231128,183600,99002980,6190,6190,6190,6190,0
20231128,183500,99002980,6190,6190,6190,6190,0
20231128,183400,99002980,6190,6190,6190,6190,0
20231128,183300,99002980,6190,6190,6190,6190,0
20231128,183200,99002980,6190,6190,6190,6190,0
20231128,183100,99002980,6190,6190,6190,6190,0
20231128,183000,99002980,6190,6190,6190,6190,0
20231128,182900,99002980,6190,6190,6190,6190,0
20231128,182800,99002980,6190,6190,6190,6190,0
20231128,182700,99002980,6190,6190,6190,6190,0
20231128,182600,99002980,6190,6190,6190,6190,0
20231128,182500,99002980,6190,6190,6190,6190,0
20231128,182400,99002980,6190,6190,6190,6190,401
20231128,182300,99002980,6190,6190,6190,6190,0
20231128,182200,99002980,6190,6190,6190,6190,0
20231128,182100,99002980,6190,6190,6190,6190,0
20231128,182000,99002980,6190,6190,6190,6190,0
20231128,181900,99002980,6190,6190,6190,6190,0
20231128,181800,99002980,6190,6190,6190,6190,0
20231128,181700,99002980,6190,6190,6190,6190,0
20231128,181600,99002980,6190,6190,6190,6190,0
20231128,181500,99002980,6190,6190,6190,6190,0
20231128,181400,99002980,6190,6190,6190,6190,0
20231128,181300,99002980,6190,6190,6190,6190,0
20231128,181200,99002980,6190,6190,6190,6190,0
20231128,181100,99002980,6190,6190,6190,6190,0
20231128,181000,99002980,6190,6190,6190,6190,0
20231128,180900,99002980,6190,6190,6190,6190,0
20231128,180800,99002980,6190,6190,6190,6190,0
20231128,180700,99002980,6190,6190,6190,6190,0
20231128,180600,99002980,6190,6190,6190,6190,0
20231128,180500,99002980,6190,6190,6190,6190,0
20231128,180400,99002980,6190,6190,6190,6190,0
20231128,180300,99002980,6190,6190,6190,6190,0
20231128,180200,99002980,6190,6190,6190,6190,0
20231128,180100,99002980,6190,6190,6190,6190,0
20231128,180000,99002980,6190,6190,6190,6190,0
20231128,175900,99002980,6190,6190,6190,6190,0
20231128,175800,99002980,6190,6190,6190,6190,0
20231128,175700,99002980,6190,6190,6190,6190,0
20231128,175600,99002980,6190,6190,6190,6190,0
20231128,175500,99002980,6190,6190,6190,6190,0
20231128,175400,99002980,6190,6190,6190,6190,401
20231128,175300,99002980,6190,6190,6190,6190,0
20231128,175200,99002980,6190,6190,6190,6190,0
20231128,175100,99002980,6190,6190,6190,6190,0
20231128,175000,99002980,6190,6190,6190,6190,0
20231128,174900,99002980,6190,6190,6190,6190,0
20231128,174800,99002980,6190,6190,6190,6190,0
20231128,174700,99002980,6190,6190,6190,6190,0
20231128,174600,99002980,6190,6190,6190,6190,0
20231128,174500,99002980,6190,6190,6190,6190,0
20231128,174400,99002980,6190,6190,6190,6190,0
20231128,174300,99002980,6190,6190,6190,6190,0
20231128,174200,99002980,6190,6190,6190,6190,0
20231128,174100,99002980,6190,6190,6190,6190,0
20231128,174000,99002980,6190,6190,6190,6190,0
20231128,173900,99002980,6190,6190,6190,6190,0
20231128,173800,99002980,6190,6190,6190,6190,0
20231128,173700,99002980,6190,6190,6190,6190,0
20231128,173600,99002980,6190,6190,6190,6190,0
20231128,173500,99002980,6190,6190,6190,6190,0
20231128,173400,99002980,6190,6190,6190,6190,0
20231128,173300,99002980,6190,6190,6190,6190,0
20231128,173200,99002980,6190,6190,6190,6190,0
20231128,173100,99002980,6190,6190,6190,6190,0
20231128,173000,99002980,6190,6190,6190,6190,0
20231128,172900,99002980,6190,6190,6190,6190,0
20231128,172800,99002980,6190,6190,6190,6190,0
20231128,172700,99002980,6190,6190,6190,6190,0
20231128,172600,99002980,6190,6190,6190,6190,0
20231128,172500,99002980,6190,6190,6190,6190,0
20231128,172400,99002980,6190,6190,6190,6190,401
20231128,172300,99002980,6190,6190,6190,6190,0
20231128,172200,99002980,6190,6190,6190,6190,0
20231128,172100,99002980,6190,6190,6190,6190,0
20231128,172000,99002980,6190,6190,6190,6190,0
20231128,171900,99002980,6190,6190,6190,6190,0
20231128,171800,99002980,6190,6190,6190,6190,0
20231128,171700,99002980,6190,6190,6190,6190,0
20231128,171600,99002980,6190,6190,6190,6190,0
20231128,171500,99002980,6190,6190,6190,6190,0
20231128,171400,99002980,6190,6190,6190,6190,0
20231128,171300,99002980,6190,6190,6190,6190,0
20231128,171200,99002980,6190,6190,6190,6190,0
20231128,171100,99002980,6190,6190,6190,6190,0
20231128,171000,99002980,6190,6190,6190,6190,0
20231128,170900,99002980,6190,6190,6190,6190,0
20231128,170800,99002980,6190,6190,6190,6190,0
20231128,170700,99002980,6190,6190,6190,6190,0
20231128,170600,99002980,6190,6190,6190,6190,0
20231128,170500,99002980,6190,6190,6190,6190,0
20231128,170400,99002980,6190,6190,6190,6190,0
20231128,170300,99002980,6190,6190,6190,6190,0
20231128,170200,99002980,6190,6190,6190,6190,0
20231128,170100,99002980,6190,6190,6190,6190,0
20231128,170000,99002980,6190,6190,6190,6190,0
20231128,165900,99002980,6190,6190,6190,6190,0
20231128,165800,99002980,6190,6190,6190,6190,0
20231128,165700,99002980,6190,6190,6190,6190,0
20231128,165600,99002980,6190,6190,6190,6190,0
20231128,165500,99002980,6190,6190,6190,6190,0
20231128,165400,99002980,6190,6190,6190,6190,401
20231128,165300,99002980,6190,6190,6190,6190,0
20231128,165200,99002980,6190,6190,6190,6190,0
20231128,165100,99002980,6190,6190,6190,6190,0
20231128,165000,99002980,6190,6190,6190,6190,0
20231128,164900,99002980,6190,6190,6190,6190,0
20231128,164800,99002980,6190,6190,6190,6190,0
20231128,164700,99002980,6190,6190,6190,6190,0
20231128,164600,99002980,6190,6190,6190,6190,0
20231128,164500,99002980,6190,6190,6190,6190,0
20231128,164400,99002980,6190,6190,6190,6190,0
20231128,164300,99002980,6190,6190,6190,6190,0
20231128,164200,99002980,6190,6190,6190,6190,0
20231128,164100,99002980,6190,6190,6190,6190,0
20231128,164000,99002980,6190,6190,6190,6190,0
20231128,163900,99002980,6190,6190,6190,6190,0
20231128,163800,99002980,6190,6190,6190,6190,0
20231128,163700,99002980,6190,6190,6190,6190,0
20231128,163600,99002980,6190,6190,6190,6190,0
20231128,163500,99002980,6190,6190,6190,6190,0
20231128,163400,99002980,6190,6190,6190,6190,0
20231128,163300,99002980,6190,6190,6190,6190,0
20231128,163200,99002980,6190,6190,6190,6190,0
20231128,163100,99002980,6190,6190,6190,6190,0
20231128,163000,99002980,6190,6190,6190,6190,0
20231128,162900,99002980,6190,6190,6190,6190,0
20231128,162800,99002980,6190,6190,6190,6190,0
20231128,162700,99002980,6190,6190,6190,6190,0
20231128,162600,99002980,6190,6190,6190,6190,0
20231128,162500,99002980,6190,6190,6190,6190,0
20231128,162400,99002980,6190,6190,6190,6190,401
20231128,162300,99002980,6190,6190,6190,6190,0
20231128,162200,99002980,6190,6190,6190,6190,0
20231128,162100,99002980,6190,6190,6190,6190,0
20231128,162000,99002980,6190,6190,6190,6190,0
20231128,161900,99002980,6190,6190,6190,6190,0
20231128,161800,99002980,6190,6190,6190,6190,0
20231128,161700,99002980,6190,6190,6190,6190,0
20231128,161600,99002980,6190,6190,6190,6190,0
20231128,161500,99002980,6190,6190,6190,6190,0
20231128,161400,99002980,6190,6190,6190,6190,0
20231128,161300,99002980,6190,6190,6190,6190,0
20231128,161200,99002980,6190,6190,6190,6190,0
20231128,161100,99002980,6190,6190,6190,6190,0
20231128,161000,99002980,6190,6190,6190,6190,0
20231128,160900,99002980,6190,6190,6190,6190,0
20231128,160800,99002980,6190,6190,6190,6190,0
20231128,160700,99002980,6190,6190,6190,6190,0
20231128,160600,99002980,6190,6190,6190,6190,0
20231128,160500,99002980,6190,6190,6190,6190,0
20231128,160400,99002980,6190,6190,6190,6190,0
20231128,160300,99002980,6190,6190,6190,6190,0
20231128,160200,99002980,6190,6190,6190,6190,0
20231128,160100,99002980,6190,6190,6190,6190,0
20231128,160000,99002980,6190,6190,6190,6190,0
20231128,155900,99002980,6190,6190,6190,6190,0
20231128,155800,99002980,6190,6190,6190,6190,0
20231128,155700,99002980,6190,6190,6190,6190,0
20231128,155600,99002980,6190,6190,6190,6190,0
20231128,155500,99002980,6190,6190,6190,6190,0
20231128,155400,99002980,6190,6190,6190,6190,401
20231128,155300,99002980,6190,6190,6190,6190,0
20231128,155200,99002980,6190,6190,6190,6190,0
20231128,155100,99002980,6190,6190,6190,6190,0
20231128,155000,99002980,6190,6190,6190,6190,0
20231128,154900,99002980,6190,6190,6190,6190,0
20231128,154800,99002980,6190,6190,6190,6190,0
20231128,154700,99002980,6190,6190,6190,6190,0
20231128,154600,99002980,6190,6190,6190,6190,0
20231128,154500,99002980,6190,6190,6190,6190,0
20231128,154400,99002980,6190,6190,6190,6190,0
20231128,154300,99002980,6190,6190,6190,6190,0
20231128,154200,99002980,6190,6190,6190,6190,0
20231128,154100,99002980,6190,6190,6190,6190,0
20231128,154000,99002980,6190,6190,6190,6190,0
20231128,153900,99002980,6190,6190,6190,6190,0
20231128,153800,99002980,6190,6190,6190,6190,0
20231128,153700,99002980,6190,6190,6190,6190,0
20231128,153600,99002980,6190,6190,6190,6190,0
20231128,153500,99002980,6190,6190,6190,6190,0
20231128,153400,99002980,6190,6190,6190,6190,0
20231128,153300,99002980,6190,6190,6190,6190,0
20231128,153200,99002980,6190,6190,6190,6190,0
20231128,153100,99002980,6190,6190,6190,6190,0
20231128,153000,99002980,6190,6190,6190,6190,401
20231128,152900,96520790,6180,6180,6180,6180,0
20231128,152800,96520790,6180,6180,6180,6180,0
20231128,152700,96520790,6180,6180,6180,6180,0
20231128,152600,96520790,6180,6180,6180,6180,0
20231128,152500,96520790,6180,6180,6180,6180,0
20231128,152400,96520790,6180,6180,6180,6180,0
20231128,152300,96520790,6180,6180,6180,6180,0
20231128,152200,96520790,6180,6180,6180,6180,0
20231128,152100,96520790,6180,6180,6180,6180,0
20231128,152000,96520790,6180,6180,6180,6180,0
20231128,151900,96520790,6180,6180,6180,6180,526
20231128,151800,93270110,6180,6170,6180,6170,1127
20231128,151700,86305290,6160,6160,6160,6160,500
20231128,151600,83225290,6160,6160,6160,6160,53
20231128,151500,82898810,6160,6160,6160,6160,21
20231128,151400,82769450,6150,6150,6150,6150,1
20231128,151300,82763300,6160,6160,6160,6160,0
20231128,151200,82763300,6160,6160,6160,6160,30
20231128,151100,82578500,6160,6160,6160,6160,18
20231128,151000,82467620,6160,6160,6160,6160,0
20231128,150900,82467620,6160,6160,6160,6160,0
20231128,150800,82467620,6160,6160,6160,6160,0
20231128,150700,82467620,6160,6150,6160,6150,4
20231128,150600,82443010,6120,6120,6120,6120,20
20231128,150500,82320610,6150,6150,6150,6150,0
20231128,150400,82320610,6150,6150,6150,6150,1
20231128,150300,82314460,6120,6120,6120,6120,134
20231128,150200,81494380,6120,6120,6120,6120,0
20231128,150100,81494380,6120,6130,6130,6120,100
20231128,150000,80882030,6130,6130,6130,6130,5
20231128,145900,80851380,6120,6150,6150,6120,100
20231128,145800,80238870,6160,6160,6160,6160,151
20231128,145700,79308710,6130,6130,6130,6130,2
20231128,145600,79296450,6150,6150,6150,6150,0
20231128,145500,79296450,6150,6150,6150,6150,0
20231128,145400,79296450,6150,6150,6150,6150,0
20231128,145300,79296450,6150,6150,6150,6150,4
20231128,145200,79271850,6150,6150,6150,6150,7
20231128,145100,79228800,6130,6150,6150,6130,109
20231128,145000,78560050,6140,6150,6150,6140,101
20231128,144900,77938910,6160,6160,6160,6160,0
20231128,144800,77938910,6160,6160,6160,6160,0
20231128,144700,77938910,6160,6160,6160,6160,0
20231128,144600,77938910,6160,6160,6160,6160,112
20231128,144500,77248990,6160,6160,6160,6160,0
20231128,144400,77248990,6160,6160,6160,6160,0
20231128,144300,77248990,6160,6160,6160,6160,0
20231128,144200,77248990,6160,6160,6160,6160,0
20231128,144100,77248990,6160,6160,6160,6160,72
20231128,144000,76805470,6160,6160,6160,6160,0
20231128,143900,76805470,6160,6160,6160,6160,0
20231128,143800,76805470,6160,6160,6160,6160,0
20231128,143700,76805470,6160,6160,6160,6160,0
20231128,143600,76805470,6160,6160,6160,6160,0
20231128,143500,76805470,6160,6160,6160,6160,0
20231128,143400,76805470,6160,6160,6160,6160,83
20231128,143300,76294190,6170,6170,6170,6170,0
20231128,143200,76294190,6170,6170,6170,6170,0
20231128,143100,76294190,6170,6170,6170,6170,0
20231128,143000,76294190,6170,6170,6170,6170,0
20231128,142900,76294190,6170,6170,6170,6170,0
20231128,142800,76294190,6170,6170,6170,6170,144
20231128,142700,75405710,6170,6170,6170,6170,0
20231128,142600,75405710,6170,6170,6170,6170,0
20231128,142500,75405710,6170,6170,6170,6170,113
20231128,142400,74708500,6170,6170,6170,6170,50
20231128,142300,74400000,6150,6150,6150,6150,0
20231128,142200,74400000,6150,6150,6150,6150,0
20231128,142100,74400000,6150,6150,6150,6150,0
20231128,142000,74400000,6150,6150,6150,6150,0
20231128,141900,74400000,6150,6150,6150,6150,0
20231128,141800,74400000,6150,6150,6150,6150,0
20231128,141700,74400000,6150,6150,6150,6150,1
20231128,141600,74393850,6120,6120,6120,6120,0
20231128,141500,74393850,6120,6120,6120,6120,0
20231128,141400,74393850,6120,6120,6120,6120,0
20231128,141300,74393850,6120,6120,6120,6120,0
20231128,141200,74393850,6120,6120,6120,6120,0
20231128,141100,74393850,6120,6160,6160,6120,358
20231128,141000,72199300,6180,6180,6180,6180,1
20231128,140900,72193120,6170,6170,6170,6170,1
20231128,140800,72186950,6120,6150,6150,6120,300
20231128,140700,70344760,6180,6180,6180,6180,0
20231128,140600,70344760,6180,6180,6180,6180,21
20231128,140500,70214980,6160,6160,6160,6160,104
20231128,140400,69574340,6170,6170,6170,6170,4
20231128,140300,69549660,6170,6150,6170,6150,2
20231128,140200,69537340,6180,6180,6180,6180,0
20231128,140100,69537340,6180,6180,6180,6180,0
20231128,140000,69537340,6180,6180,6180,6180,0
20231128,135900,69537340,6180,6180,6180,6180,0
20231128,135800,69537340,6180,6180,6180,6180,0
20231128,135700,69537340,6180,6180,6180,6180,2
20231128,135600,69524980,6140,6140,6140,6140,1
20231128,135500,69518840,6180,6180,6180,6180,20
20231128,135400,69395240,6190,6190,6190,6190,0
20231128,135300,69395240,6190,6180,6190,6180,160
20231128,135200,68404910,6190,6190,6190,6190,1
20231128,135100,68398720,6190,6160,6190,6160,50
20231128,135000,68089930,6130,6130,6130,6130,0
20231128,134900,68089930,6130,6130,6130,6130,0
20231128,134800,68089930,6130,6150,6160,6130,174
20231128,134700,67019470,6130,6130,6130,6130,0
20231128,134600,67019470,6130,6130,6130,6130,1
20231128,134500,67013340,6130,6130,6130,6130,0
20231128,134400,67013340,6130,6150,6150,6130,5
20231128,134300,66982670,6140,6140,6140,6140,0
20231128,134200,66982670,6140,6140,6140,6140,16
20231128,134100,66884430,6140,6120,6140,6120,1277
20231128,134000,59045320,6130,6130,6130,6130,0
20231128,133900,59045320,6130,6130,6130,6130,0
20231128,133800,59045320,6130,6130,6130,6130,0
20231128,133700,59045320,6130,6130,6130,6130,0
20231128,133600,59045320,6130,6130,6130,6130,0
20231128,133500,59045320,6130,6130,6130,6130,0
20231128,133400,59045320,6130,6130,6130,6130,0
20231128,133300,59045320,6130,6130,6130,6130,0
20231128,133200,59045320,6130,6130,6130,6130,0
20231128,133100,59045320,6130,6130,6130,6130,0
20231128,133000,59045320,6130,6130,6130,6130,0
20231128,132900,59045320,6130,6130,6130,6130,0
20231128,132800,59045320,6130,6130,6130,6130,0
20231128,132700,59045320,6130,6130,6130,6130,0
20231128,132600,59045320,6130,6130,6130,6130,0
20231128,132500,59045320,6130,6130,6130,6130,0
20231128,132400,59045320,6130,6130,6130,6130,0
20231128,132300,59045320,6130,6130,6130,6130,0
20231128,132200,59045320,6130,6130,6130,6130,5
20231128,132100,59014670,6130,6130,6130,6130,1
20231128,132000,59008540,6120,6120,6120,6120,0
20231128,131900,59008540,6120,6120,6120,6120,0
20231128,131800,59008540,6120,6120,6120,6120,175
20231128,131700,57937540,6120,6120,6120,6120,0
20231128,131600,57937540,6120,6120,6120,6120,7
20231128,131500,57894700,6120,6120,6120,6120,5
20231128,131400,57864100,6120,6120,6120,6120,165
20231128,131300,56854300,6110,6110,6110,6110,0
20231128,131200,56854300,6110,6110,6110,6110,7
20231128,131100,56811530,6110,6110,6110,6110,0
20231128,131000,56811530,6110,6110,6110,6110,0
20231128,130900,56811530,6110,6110,6110,6110,0
20231128,130800,56811530,6110,6110,6110,6110,0
20231128,130700,56811530,6110,6110,6110,6110,6
20231128,130600,56774870,6110,6110,6110,6110,0
20231128,130500,56774870,6110,6110,6110,6110,0
20231128,130400,56774870,6110,6110,6110,6110,0
20231128,130300,56774870,6110,6110,6110,6110,0
20231128,130200,56774870,6110,6110,6110,6110,0
20231128,130100,56774870,6110,6110,6110,6110,0
20231128,130000,56774870,6110,6110,6110,6110,0
20231128,125900,56774870,6110,6110,6110,6110,0
20231128,125800,56774870,6110,6110,6110,6110,0
20231128,125700,56774870,6110,6110,6110,6110,0
20231128,125600,56774870,6110,6110,6110,6110,0
20231128,125500,56774870,6110,6110,6110,6110,0
20231128,125400,56774870,6110,6110,6110,6110,0
20231128,125300,56774870,6110,6110,6110,6110,0
20231128,125200,56774870,6110,6110,6110,6110,0
20231128,125100,56774870,6110,6110,6110,6110,0
20231128,125000,56774870,6110,6110,6110,6110,0
20231128,124900,56774870,6110,6110,6110,6110,0
20231128,124800,56774870,6110,6110,6110,6110,0
20231128,124700,56774870,6110,6110,6110,6110,0
20231128,124600,56774870,6110,6110,6110,6110,0
20231128,124500,56774870,6110,6110,6110,6110,0
20231128,124400,56774870,6110,6110,6110,6110,0
20231128,124300,56774870,6110,6110,6110,6110,0
20231128,124200,56774870,6110,6110,6110,6110,2
20231128,124100,56762650,6110,6110,6110,6110,0
20231128,124000,56762650,6110,6110,6110,6110,22
20231128,123900,56628230,6110,6110,6110,6110,0
20231128,123800,56628230,6110,6110,6110,6110,0
20231128,123700,56628230,6110,6110,6110,6110,0
20231128,123600,56628230,6110,6110,6110,6110,0
20231128,123500,56628230,6110,6110,6110,6110,0
20231128,123400,56628230,6110,6110,6110,6110,7
20231128,123300,56585460,6110,6110,6110,6110,0
20231128,123200,56585460,6110,6110,6110,6110,0
20231128,123100,56585460,6110,6110,6110,6110,0
20231128,123000,56585460,6110,6110,6110,6110,0
20231128,122900,56585460,6110,6110,6110,6110,0
20231128,122800,56585460,6110,6110,6110,6110,1
20231128,122700,56579350,6080,6080,6080,6080,0
20231128,122600,56579350,6080,6080,6080,6080,0
20231128,122500,56579350,6080,6080,6080,6080,0
20231128,122400,56579350,6080,6080,6080,6080,0
20231128,122300,56579350,6080,6080,6080,6080,0
20231128,122200,56579350,6080,6080,6080,6080,0
20231128,122100,56579350,6080,6080,6080,6080,0
20231128,122000,56579350,6080,6080,6080,6080,0
20231128,121900,56579350,6080,6080,6080,6080,0
20231128,121800,56579350,6080,6080,6080,6080,0
20231128,121700,56579350,6080,6080,6080,6080,0
20231128,121600,56579350,6080,6080,6080,6080,0
20231128,121500,56579350,6080,6080,6080,6080,0
20231128,121400,56579350,6080,6080,6080,6080,0
20231128,121300,56579350,6080,6080,6080,6080,0
20231128,121200,56579350,6080,6080,6080,6080,0
20231128,121100,56579350,6080,6080,6080,6080,50
20231128,121000,56275350,6110,6110,6110,6110,0
20231128,120900,56275350,6110,6110,6110,6110,0
20231128,120800,56275350,6110,6110,6110,6110,0
20231128,120700,56275350,6110,6110,6110,6110,0
20231128,120600,56275350,6110,6110,6110,6110,1
20231128,120500,56269240,6080,6080,6080,6080,0
20231128,120400,56269240,6080,6080,6080,6080,0
20231128,120300,56269240,6080,6080,6080,6080,10
20231128,120200,56208440,6110,6110,6110,6110,0
20231128,120100,56208440,6110,6110,6110,6110,1
20231128,120000,56202330,6080,6080,6080,6080,0
20231128,115900,56202330,6080,6080,6080,6080,0
20231128,115800,56202330,6080,6080,6080,6080,0
20231128,115700,56202330,6080,6080,6080,6080,0
20231128,115600,56202330,6080,6080,6080,6080,0
20231128,115500,56202330,6080,6080,6080,6080,0
20231128,115400,56202330,6080,6080,6080,6080,0
20231128,115300,56202330,6080,6080,6080,6080,407
20231128,115200,53727770,6110,6110,6110,6110,0
20231128,115100,53727770,6110,6110,6110,6110,0
20231128,115000,53727770,6110,6110,6110,6110,0
20231128,114900,53727770,6110,6110,6110,6110,0
20231128,114800,53727770,6110,6110,6110,6110,0
20231128,114700,53727770,6110,6110,6110,6110,0
20231128,114600,53727770,6110,6110,6110,6110,1
20231128,114500,53721660,6080,6080,6080,6080,0
20231128,114400,53721660,6080,6080,6080,6080,0
20231128,114300,53721660,6080,6080,6080,6080,0
20231128,114200,53721660,6080,6080,6080,6080,0
20231128,114100,53721660,6080,6080,6080,6080,135
20231128,114000,52900860,6080,6080,6080,6080,0
20231128,113900,52900860,6080,6080,6080,6080,0
20231128,113800,52900860,6080,6090,6090,6080,545
20231128,113700,49586460,6100,6100,6100,6100,0
20231128,113600,49586460,6100,6100,6100,6100,0
20231128,113500,49586460,6100,6100,6100,6100,0
20231128,113400,49586460,6100,6100,6100,6100,0
20231128,113300,49586460,6100,6100,6100,6100,0
20231128,113200,49586460,6100,6100,6100,6100,0
20231128,113100,49586460,6100,6100,6100,6100,300
20231128,113000,47756460,6100,6100,6100,6100,0
20231128,112900,47756460,6100,6100,6100,6100,8
20231128,112800,47707660,6120,6120,6120,6120,0
20231128,112700,47707660,6120,6110,6120,6110,2
20231128,112600,47695430,6100,6100,6100,6100,0
20231128,112500,47695430,6100,6100,6100,6100,0
20231128,112400,47695430,6100,6100,6100,6100,0
20231128,112300,47695430,6100,6100,6100,6100,0
20231128,112200,47695430,6100,6100,6100,6100,0
20231128,112100,47695430,6100,6090,6100,6090,481
20231128,112000,44763330,6100,6100,6100,6100,0
20231128,111900,44763330,6100,6100,6100,6100,20
20231128,111800,44641330,6100,6100,6100,6100,0
20231128,111700,44641330,6100,6100,6100,6100,0
20231128,111600,44641330,6100,6100,6100,6100,0
20231128,111500,44641330,6100,6100,6100,6100,20
20231128,111400,44519330,6100,6100,6100,6100,0
20231128,111300,44519330,6100,6100,6100,6100,0
20231128,111200,44519330,6100,6100,6100,6100,0
20231128,111100,44519330,6100,6100,6100,6100,0
20231128,111000,44519330,6100,6100,6100,6100,0
20231128,110900,44519330,6100,6100,6100,6100,0
20231128,110800,44519330,6100,6100,6100,6100,0
20231128,110700,44519330,6100,6100,6100,6100,0
20231128,110600,44519330,6100,6100,6100,6100,199
20231128,110500,43305430,6100,6100,6100,6100,20
20231128,110400,43183430,6100,6100,6100,6100,0
20231128,110300,43183430,6100,6100,6100,6100,0
20231128,110200,43183430,6100,6100,6100,6100,0
20231128,110100,43183430,6100,6100,6100,6100,0
20231128,110000,43183430,6100,6100,6100,6100,0
20231128,105900,43183430,6100,6100,6100,6100,0
20231128,105800,43183430,6100,6100,6100,6100,0
20231128,105700,43183430,6100,6100,6100,6100,0
20231128,105600,43183430,6100,6100,6100,6100,0
20231128,105500,43183430,6100,6100,6100,6100,0
20231128,105400,43183430,6100,6100,6100,6100,0
20231128,105300,43183430,6100,6100,6100,6100,0
20231128,105200,43183430,6100,6100,6100,6100,0
20231128,105100,43183430,6100,6100,6100,6100,0
20231128,105000,43183430,6100,6100,6100,6100,0
20231128,104900,43183430,6100,6100,6100,6100,0
20231128,104800,43183430,6100,6100,6100,6100,0
20231128,104700,43183430,6100,6100,6100,6100,0
20231128,104600,43183430,6100,6100,6100,6100,0
20231128,104500,43183430,6100,6100,6100,6100,0
20231128,104400,43183430,6100,6100,6100,6100,0
20231128,104300,43183430,6100,6100,6100,6100,0
20231128,104200,43183430,6100,6100,6100,6100,0
20231128,104100,43183430,6100,6100,6100,6100,0
20231128,104000,43183430,6100,6100,6100,6100,0
20231128,103900,43183430,6100,6100,6100,6100,0
20231128,103800,43183430,6100,6100,6100,6100,0
20231128,103700,43183430,6100,6100,6100,6100,0
20231128,103600,43183430,6100,6100,6100,6100,0
20231128,103500,43183430,6100,6100,6100,6100,1
20231128,103400,43177330,6070,6070,6070,6070,0
20231128,103300,43177330,6070,6070,6070,6070,0
20231128,103200,43177330,6070,6070,6070,6070,0
20231128,103100,43177330,6070,6080,6080,6070,3
20231128,103000,43159110,6100,6100,6100,6100,0
20231128,102900,43159110,6100,6100,6100,6100,0
20231128,102800,43159110,6100,6100,6100,6100,0
20231128,102700,43159110,6100,6100,6100,6100,0
20231128,102600,43159110,6100,6100,6100,6100,0
20231128,102500,43159110,6100,6100,6100,6100,1
20231128,102400,43153010,6060,6060,6060,6060,0
20231128,102300,43153010,6060,6070,6070,6060,200
20231128,102200,41940910,6060,6060,6060,6060,0
20231128,102100,41940910,6060,6060,6060,6060,0
20231128,102000,41940910,6060,6060,6060,6060,0
20231128,101900,41940910,6060,6080,6080,6060,214
20231128,101800,40642710,6070,6070,6070,6070,0
20231128,101700,40642710,6070,6070,6070,6070,10
20231128,101600,40582010,6100,6100,6100,6100,0
20231128,101500,40582010,6100,6080,6100,6070,412
20231128,101400,38078980,6080,6080,6080,6080,0
20231128,101300,38078980,6080,6080,6080,6080,0
20231128,101200,38078980,6080,6080,6080,6080,0
20231128,101100,38078980,6080,6080,6080,6080,6
20231128,101000,38042500,6090,6090,6090,6090,0
20231128,100900,38042500,6090,6090,6090,6090,580
20231128,100800,34510300,6100,6100,6100,6100,0
20231128,100700,34510300,6100,6100,6100,6100,0
20231128,100600,34510300,6100,6100,6100,6100,7
20231128,100500,34467600,6100,6100,6100,6100,50
20231128,100400,34162600,6110,6110,6110,6110,0
20231128,100300,34162600,6110,6110,6110,6110,0
20231128,100200,34162600,6110,6110,6110,6110,265
20231128,100100,32543450,6110,6110,6110,6110,50
20231128,100000,32237950,6110,6110,6110,6110,0
20231128,095900,32237950,6110,6110,6110,6110,10
20231128,095800,32176850,6120,6120,6120,6110,20
20231128,095700,32054460,6130,6130,6130,6130,80
20231128,095600,31564060,6080,6080,6080,6080,20
20231128,095500,31442460,6090,6090,6090,6090,0
20231128,095400,31442460,6090,6120,6120,6090,1381
20231128,095300,23019330,6140,6140,6140,6140,0
20231128,095200,23019330,6140,6140,6140,6140,0
20231128,095100,23019330,6140,6140,6140,6140,0
20231128,095000,23019330,6140,6140,6140,6140,0
20231128,094900,23019330,6140,6140,6140,6140,39
20231128,094800,22779870,6140,6140,6140,6140,2
20231128,094700,22767590,6140,6140,6140,6140,2
20231128,094600,22755310,6140,6140,6140,6130,988
20231128,094500,16697520,6150,6150,6150,6150,0
20231128,094400,16697520,6150,6150,6150,6150,1
20231128,094300,16691370,6150,6150,6150,6150,3
20231128,094200,16672920,6150,6150,6150,6150,0
20231128,094100,16672920,6150,6150,6150,6150,3
20231128,094000,16654470,6150,6150,6150,6150,1
20231128,093900,16648320,6140,6140,6140,6140,0
20231128,093800,16648320,6140,6140,6140,6140,0
20231128,093700,16648320,6140,6140,6140,6140,0
20231128,093600,16648320,6140,6140,6140,6140,0
20231128,093500,16648320,6140,6140,6140,6140,19
20231128,093400,16531660,6140,6140,6140,6140,81
20231128,093300,16034320,6160,6160,6160,6160,0
20231128,093200,16034320,6160,6150,6160,6150,55
20231128,093100,15696040,6160,6160,6160,6160,0
20231128,093000,15696040,6160,6160,6160,6160,0
20231128,092900,15696040,6160,6160,6160,6160,0
20231128,092800,15696040,6160,6160,6160,6160,0
20231128,092700,15696040,6160,6160,6160,6160,0
20231128,092600,15696040,6160,6160,6160,6160,16
20231128,092500,15597480,6160,6160,6160,6160,0
20231128,092400,15597480,6160,6160,6160,6160,0
20231128,092300,15597480,6160,6150,6160,6150,14
20231128,092200,15511370,6150,6150,6150,6150,19
20231128,092100,15394520,6150,6160,6160,6150,231
20231128,092000,13973560,6160,6160,6160,6160,50
20231128,091900,13665560,6190,6190,6190,6190,11
20231128,091800,13597470,6190,6190,6190,6190,0
20231128,091700,13597470,6190,6180,6190,6180,8
20231128,091600,13548020,6190,6190,6190,6190,0
20231128,091500,13548020,6190,6180,6190,6180,182
20231128,091400,12422030,6180,6180,6180,6180,18
20231128,091300,12310790,6180,6180,6180,6180,200
20231128,091200,11074790,6180,6180,6180,6180,0
20231128,091100,11074790,6180,6180,6180,6180,16
20231128,091000,10975910,6170,6170,6170,6170,0
20231128,090900,10975910,6170,6170,6170,6170,2
20231128,090800,10963570,6170,6170,6170,6170,3
20231128,090700,10945060,6170,6150,6170,6140,68
20231128,090600,10526850,6150,6180,6180,6150,16
20231128,090500,10428150,6190,6180,6190,6180,9
20231128,090400,10372480,6200,6180,6200,6180,11
20231128,090300,10304480,6110,6110,6110,6110,200
20231128,090200,9082480,6200,6200,6200,6200,0
20231128,090100,9082480,6200,6200,6200,6190,1299
20231128,090000,1029200,6200,6200,6200,6200,166