KissMeData/087600/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,195500,78065670,6150,6150,6150,6150,278
20231127,195400,78065670,6150,6150,6150,6150,0
20231127,195300,78065670,6150,6150,6150,6150,0
20231127,195200,78065670,6150,6150,6150,6150,0
20231127,195100,78065670,6150,6150,6150,6150,0
20231127,195000,78065670,6150,6150,6150,6150,0
20231127,194900,78065670,6150,6150,6150,6150,0
20231127,194800,78065670,6150,6150,6150,6150,0
20231127,194700,78065670,6150,6150,6150,6150,0
20231127,194600,78065670,6150,6150,6150,6150,0
20231127,194500,78065670,6150,6150,6150,6150,0
20231127,194400,78065670,6150,6150,6150,6150,0
20231127,194300,78065670,6150,6150,6150,6150,0
20231127,194200,78065670,6150,6150,6150,6150,0
20231127,194100,78065670,6150,6150,6150,6150,0
20231127,194000,78065670,6150,6150,6150,6150,0
20231127,193900,78065670,6150,6150,6150,6150,0
20231127,193800,78065670,6150,6150,6150,6150,0
20231127,193700,78065670,6150,6150,6150,6150,0
20231127,193600,78065670,6150,6150,6150,6150,0
20231127,193500,78065670,6150,6150,6150,6150,0
20231127,193400,78065670,6150,6150,6150,6150,0
20231127,193300,78065670,6150,6150,6150,6150,0
20231127,193200,78065670,6150,6150,6150,6150,0
20231127,193100,78065670,6150,6150,6150,6150,0
20231127,193000,78065670,6150,6150,6150,6150,0
20231127,192900,78065670,6150,6150,6150,6150,0
20231127,192800,78065670,6150,6150,6150,6150,0
20231127,192700,78065670,6150,6150,6150,6150,0
20231127,192600,78065670,6150,6150,6150,6150,0
20231127,192500,78065670,6150,6150,6150,6150,278
20231127,192400,78065670,6150,6150,6150,6150,0
20231127,192300,78065670,6150,6150,6150,6150,0
20231127,192200,78065670,6150,6150,6150,6150,0
20231127,192100,78065670,6150,6150,6150,6150,0
20231127,192000,78065670,6150,6150,6150,6150,0
20231127,191900,78065670,6150,6150,6150,6150,0
20231127,191800,78065670,6150,6150,6150,6150,0
20231127,191700,78065670,6150,6150,6150,6150,0
20231127,191600,78065670,6150,6150,6150,6150,0
20231127,191500,78065670,6150,6150,6150,6150,0
20231127,191400,78065670,6150,6150,6150,6150,0
20231127,191300,78065670,6150,6150,6150,6150,0
20231127,191200,78065670,6150,6150,6150,6150,0
20231127,191100,78065670,6150,6150,6150,6150,0
20231127,191000,78065670,6150,6150,6150,6150,0
20231127,190900,78065670,6150,6150,6150,6150,0
20231127,190800,78065670,6150,6150,6150,6150,0
20231127,190700,78065670,6150,6150,6150,6150,0
20231127,190600,78065670,6150,6150,6150,6150,0
20231127,190500,78065670,6150,6150,6150,6150,0
20231127,190400,78065670,6150,6150,6150,6150,0
20231127,190300,78065670,6150,6150,6150,6150,0
20231127,190200,78065670,6150,6150,6150,6150,0
20231127,190100,78065670,6150,6150,6150,6150,0
20231127,190000,78065670,6150,6150,6150,6150,0
20231127,185900,78065670,6150,6150,6150,6150,0
20231127,185800,78065670,6150,6150,6150,6150,0
20231127,185700,78065670,6150,6150,6150,6150,0
20231127,185600,78065670,6150,6150,6150,6150,0
20231127,185500,78065670,6150,6150,6150,6150,278
20231127,185400,78065670,6150,6150,6150,6150,0
20231127,185300,78065670,6150,6150,6150,6150,0
20231127,185200,78065670,6150,6150,6150,6150,0
20231127,185100,78065670,6150,6150,6150,6150,0
20231127,185000,78065670,6150,6150,6150,6150,0
20231127,184900,78065670,6150,6150,6150,6150,0
20231127,184800,78065670,6150,6150,6150,6150,0
20231127,184700,78065670,6150,6150,6150,6150,0
20231127,184600,78065670,6150,6150,6150,6150,0
20231127,184500,78065670,6150,6150,6150,6150,0
20231127,184400,78065670,6150,6150,6150,6150,0
20231127,184300,78065670,6150,6150,6150,6150,0
20231127,184200,78065670,6150,6150,6150,6150,0
20231127,184100,78065670,6150,6150,6150,6150,0
20231127,184000,78065670,6150,6150,6150,6150,0
20231127,183900,78065670,6150,6150,6150,6150,0
20231127,183800,78065670,6150,6150,6150,6150,0
20231127,183700,78065670,6150,6150,6150,6150,0
20231127,183600,78065670,6150,6150,6150,6150,0
20231127,183500,78065670,6150,6150,6150,6150,0
20231127,183400,78065670,6150,6150,6150,6150,0
20231127,183300,78065670,6150,6150,6150,6150,0
20231127,183200,78065670,6150,6150,6150,6150,0
20231127,183100,78065670,6150,6150,6150,6150,0
20231127,183000,78065670,6150,6150,6150,6150,0
20231127,182900,78065670,6150,6150,6150,6150,0
20231127,182800,78065670,6150,6150,6150,6150,0
20231127,182700,78065670,6150,6150,6150,6150,0
20231127,182600,78065670,6150,6150,6150,6150,0
20231127,182500,78065670,6150,6150,6150,6150,278
20231127,182400,78065670,6150,6150,6150,6150,0
20231127,182300,78065670,6150,6150,6150,6150,0
20231127,182200,78065670,6150,6150,6150,6150,0
20231127,182100,78065670,6150,6150,6150,6150,0
20231127,182000,78065670,6150,6150,6150,6150,0
20231127,181900,78065670,6150,6150,6150,6150,0
20231127,181800,78065670,6150,6150,6150,6150,0
20231127,181700,78065670,6150,6150,6150,6150,0
20231127,181600,78065670,6150,6150,6150,6150,0
20231127,181500,78065670,6150,6150,6150,6150,0
20231127,181400,78065670,6150,6150,6150,6150,0
20231127,181300,78065670,6150,6150,6150,6150,0
20231127,181200,78065670,6150,6150,6150,6150,0
20231127,181100,78065670,6150,6150,6150,6150,0
20231127,181000,78065670,6150,6150,6150,6150,0
20231127,180900,78065670,6150,6150,6150,6150,0
20231127,180800,78065670,6150,6150,6150,6150,0
20231127,180700,78065670,6150,6150,6150,6150,0
20231127,180600,78065670,6150,6150,6150,6150,0
20231127,180500,78065670,6150,6150,6150,6150,0
20231127,180400,78065670,6150,6150,6150,6150,0
20231127,180300,78065670,6150,6150,6150,6150,0
20231127,180200,78065670,6150,6150,6150,6150,0
20231127,180100,78065670,6150,6150,6150,6150,0
20231127,180000,78065670,6150,6150,6150,6150,0
20231127,175900,78065670,6150,6150,6150,6150,0
20231127,175800,78065670,6150,6150,6150,6150,0
20231127,175700,78065670,6150,6150,6150,6150,0
20231127,175600,78065670,6150,6150,6150,6150,0
20231127,175500,78065670,6150,6150,6150,6150,278
20231127,175400,78065670,6150,6150,6150,6150,0
20231127,175300,78065670,6150,6150,6150,6150,0
20231127,175200,78065670,6150,6150,6150,6150,0
20231127,175100,78065670,6150,6150,6150,6150,0
20231127,175000,78065670,6150,6150,6150,6150,0
20231127,174900,78065670,6150,6150,6150,6150,0
20231127,174800,78065670,6150,6150,6150,6150,0
20231127,174700,78065670,6150,6150,6150,6150,0
20231127,174600,78065670,6150,6150,6150,6150,0
20231127,174500,78065670,6150,6150,6150,6150,0
20231127,174400,78065670,6150,6150,6150,6150,0
20231127,174300,78065670,6150,6150,6150,6150,0
20231127,174200,78065670,6150,6150,6150,6150,0
20231127,174100,78065670,6150,6150,6150,6150,0
20231127,174000,78065670,6150,6150,6150,6150,0
20231127,173900,78065670,6150,6150,6150,6150,0
20231127,173800,78065670,6150,6150,6150,6150,0
20231127,173700,78065670,6150,6150,6150,6150,0
20231127,173600,78065670,6150,6150,6150,6150,0
20231127,173500,78065670,6150,6150,6150,6150,0
20231127,173400,78065670,6150,6150,6150,6150,0
20231127,173300,78065670,6150,6150,6150,6150,0
20231127,173200,78065670,6150,6150,6150,6150,0
20231127,173100,78065670,6150,6150,6150,6150,0
20231127,173000,78065670,6150,6150,6150,6150,0
20231127,172900,78065670,6150,6150,6150,6150,0
20231127,172800,78065670,6150,6150,6150,6150,0
20231127,172700,78065670,6150,6150,6150,6150,0
20231127,172600,78065670,6150,6150,6150,6150,0
20231127,172500,78065670,6150,6150,6150,6150,278
20231127,172400,78065670,6150,6150,6150,6150,0
20231127,172300,78065670,6150,6150,6150,6150,0
20231127,172200,78065670,6150,6150,6150,6150,0
20231127,172100,78065670,6150,6150,6150,6150,0
20231127,172000,78065670,6150,6150,6150,6150,0
20231127,171900,78065670,6150,6150,6150,6150,0
20231127,171800,78065670,6150,6150,6150,6150,0
20231127,171700,78065670,6150,6150,6150,6150,0
20231127,171600,78065670,6150,6150,6150,6150,0
20231127,171500,78065670,6150,6150,6150,6150,0
20231127,171400,78065670,6150,6150,6150,6150,0
20231127,171300,78065670,6150,6150,6150,6150,0
20231127,171200,78065670,6150,6150,6150,6150,0
20231127,171100,78065670,6150,6150,6150,6150,0
20231127,171000,78065670,6150,6150,6150,6150,0
20231127,170900,78065670,6150,6150,6150,6150,0
20231127,170800,78065670,6150,6150,6150,6150,0
20231127,170700,78065670,6150,6150,6150,6150,0
20231127,170600,78065670,6150,6150,6150,6150,0
20231127,170500,78065670,6150,6150,6150,6150,0
20231127,170400,78065670,6150,6150,6150,6150,0
20231127,170300,78065670,6150,6150,6150,6150,0
20231127,170200,78065670,6150,6150,6150,6150,0
20231127,170100,78065670,6150,6150,6150,6150,0
20231127,170000,78065670,6150,6150,6150,6150,0
20231127,165900,78065670,6150,6150,6150,6150,0
20231127,165800,78065670,6150,6150,6150,6150,0
20231127,165700,78065670,6150,6150,6150,6150,0
20231127,165600,78065670,6150,6150,6150,6150,0
20231127,165500,78065670,6150,6150,6150,6150,278
20231127,165400,78065670,6150,6150,6150,6150,0
20231127,165300,78065670,6150,6150,6150,6150,0
20231127,165200,78065670,6150,6150,6150,6150,0
20231127,165100,78065670,6150,6150,6150,6150,0
20231127,165000,78065670,6150,6150,6150,6150,0
20231127,164900,78065670,6150,6150,6150,6150,0
20231127,164800,78065670,6150,6150,6150,6150,0
20231127,164700,78065670,6150,6150,6150,6150,0
20231127,164600,78065670,6150,6150,6150,6150,0
20231127,164500,78065670,6150,6150,6150,6150,0
20231127,164400,78065670,6150,6150,6150,6150,0
20231127,164300,78065670,6150,6150,6150,6150,0
20231127,164200,78065670,6150,6150,6150,6150,0
20231127,164100,78065670,6150,6150,6150,6150,0
20231127,164000,78065670,6150,6150,6150,6150,0
20231127,163900,78065670,6150,6150,6150,6150,0
20231127,163800,78065670,6150,6150,6150,6150,0
20231127,163700,78065670,6150,6150,6150,6150,0
20231127,163600,78065670,6150,6150,6150,6150,0
20231127,163500,78065670,6150,6150,6150,6150,0
20231127,163400,78065670,6150,6150,6150,6150,0
20231127,163300,78065670,6150,6150,6150,6150,0
20231127,163200,78065670,6150,6150,6150,6150,0
20231127,163100,78065670,6150,6150,6150,6150,0
20231127,163000,78065670,6150,6150,6150,6150,0
20231127,162900,78065670,6150,6150,6150,6150,0
20231127,162800,78065670,6150,6150,6150,6150,0
20231127,162700,78065670,6150,6150,6150,6150,0
20231127,162600,78065670,6150,6150,6150,6150,0
20231127,162500,78065670,6150,6150,6150,6150,278
20231127,162400,78065670,6150,6150,6150,6150,0
20231127,162300,78065670,6150,6150,6150,6150,0
20231127,162200,78065670,6150,6150,6150,6150,0
20231127,162100,78065670,6150,6150,6150,6150,0
20231127,162000,78065670,6150,6150,6150,6150,0
20231127,161900,78065670,6150,6150,6150,6150,0
20231127,161800,78065670,6150,6150,6150,6150,0
20231127,161700,78065670,6150,6150,6150,6150,0
20231127,161600,78065670,6150,6150,6150,6150,0
20231127,161500,78065670,6150,6150,6150,6150,0
20231127,161400,78065670,6150,6150,6150,6150,0
20231127,161300,78065670,6150,6150,6150,6150,0
20231127,161200,78065670,6150,6150,6150,6150,0
20231127,161100,78065670,6150,6150,6150,6150,0
20231127,161000,78065670,6150,6150,6150,6150,0
20231127,160900,78065670,6150,6150,6150,6150,0
20231127,160800,78065670,6150,6150,6150,6150,0
20231127,160700,78065670,6150,6150,6150,6150,0
20231127,160600,78065670,6150,6150,6150,6150,0
20231127,160500,78065670,6150,6150,6150,6150,0
20231127,160400,78065670,6150,6150,6150,6150,0
20231127,160300,78065670,6150,6150,6150,6150,0
20231127,160200,78065670,6150,6150,6150,6150,0
20231127,160100,78065670,6150,6150,6150,6150,0
20231127,160000,78065670,6150,6150,6150,6150,0
20231127,155900,78065670,6150,6150,6150,6150,0
20231127,155800,78065670,6150,6150,6150,6150,0
20231127,155700,78065670,6150,6150,6150,6150,0
20231127,155600,78065670,6150,6150,6150,6150,0
20231127,155500,78065670,6150,6150,6150,6150,278
20231127,155400,78065670,6150,6150,6150,6150,0
20231127,155300,78065670,6150,6150,6150,6150,0
20231127,155200,78065670,6150,6150,6150,6150,0
20231127,155100,78065670,6150,6150,6150,6150,0
20231127,155000,78065670,6150,6150,6150,6150,0
20231127,154900,78065670,6150,6150,6150,6150,0
20231127,154800,78065670,6150,6150,6150,6150,0
20231127,154700,78065670,6150,6150,6150,6150,0
20231127,154600,78065670,6150,6150,6150,6150,0
20231127,154500,78065670,6150,6150,6150,6150,0
20231127,154400,78065670,6150,6150,6150,6150,0
20231127,154300,78065670,6150,6150,6150,6150,0
20231127,154200,78065670,6150,6150,6150,6150,0
20231127,154100,78065670,6150,6150,6150,6150,0
20231127,154000,78065670,6150,6150,6150,6150,0
20231127,153900,78065670,6150,6150,6150,6150,0
20231127,153800,78065670,6150,6150,6150,6150,0
20231127,153700,78065670,6150,6150,6150,6150,0
20231127,153600,78065670,6150,6150,6150,6150,0
20231127,153500,78065670,6150,6150,6150,6150,0
20231127,153400,78065670,6150,6150,6150,6150,0
20231127,153300,78065670,6150,6150,6150,6150,0
20231127,153200,78065670,6150,6150,6150,6150,0
20231127,153100,78065670,6150,6150,6150,6150,0
20231127,153000,78065670,6150,6150,6150,6150,278
20231127,152900,76355970,6140,6140,6140,6140,0
20231127,152800,76355970,6140,6140,6140,6140,0
20231127,152700,76355970,6140,6140,6140,6140,0
20231127,152600,76355970,6140,6140,6140,6140,0
20231127,152500,76355970,6140,6140,6140,6140,0
20231127,152400,76355970,6140,6140,6140,6140,0
20231127,152300,76355970,6140,6140,6140,6140,0
20231127,152200,76355970,6140,6140,6140,6140,0
20231127,152100,76355970,6140,6140,6140,6140,0
20231127,152000,76355970,6140,6140,6140,6140,0
20231127,151900,76355970,6140,6120,6140,6120,153
20231127,151800,75418540,6090,6090,6090,6090,5
20231127,151700,75388090,6080,6120,6120,6080,51
20231127,151600,75076010,6120,6120,6120,6120,0
20231127,151500,75076010,6120,6120,6120,6120,1
20231127,151400,75069890,6090,6090,6090,6090,288
20231127,151300,73315970,6100,6100,6100,6100,9
20231127,151200,73261070,6100,6100,6100,6100,0
20231127,151100,73261070,6100,6100,6100,6100,0
20231127,151000,73261070,6100,6100,6100,6100,0
20231127,150900,73261070,6100,6100,6100,6100,2
20231127,150800,73248870,6100,6100,6100,6100,0
20231127,150700,73248870,6100,6100,6100,6100,0
20231127,150600,73248870,6100,6100,6100,6100,0
20231127,150500,73248870,6100,6100,6100,6100,0
20231127,150400,73248870,6100,6100,6100,6100,0
20231127,150300,73248870,6100,6100,6100,6100,1
20231127,150200,73242770,6120,6120,6120,6120,0
20231127,150100,73242770,6120,6120,6120,6120,0
20231127,150000,73242770,6120,6120,6120,6120,0
20231127,145900,73242770,6120,6120,6120,6120,0
20231127,145800,73242770,6120,6120,6120,6120,2
20231127,145700,73230530,6120,6120,6120,6120,0
20231127,145600,73230530,6120,6120,6120,6120,0
20231127,145500,73230530,6120,6120,6120,6120,0
20231127,145400,73230530,6120,6120,6120,6120,0
20231127,145300,73230530,6120,6120,6120,6120,0
20231127,145200,73230530,6120,6120,6120,6120,0
20231127,145100,73230530,6120,6120,6120,6120,0
20231127,145000,73230530,6120,6120,6120,6120,0
20231127,144900,73230530,6120,6120,6120,6120,0
20231127,144800,73230530,6120,6120,6120,6120,3
20231127,144700,73212170,6120,6120,6120,6120,2
20231127,144600,73199930,6080,6080,6080,6080,200
20231127,144500,71983930,6080,6080,6080,6080,41
20231127,144400,71734650,6070,6070,6070,6070,0
20231127,144300,71734650,6070,6070,6070,6070,0
20231127,144200,71734650,6070,6070,6070,6070,0
20231127,144100,71734650,6070,6070,6070,6070,0
20231127,144000,71734650,6070,6070,6070,6070,0
20231127,143900,71734650,6070,6070,6070,6070,0
20231127,143800,71734650,6070,6070,6070,6070,0
20231127,143700,71734650,6070,6070,6070,6070,0
20231127,143600,71734650,6070,6070,6070,6070,0
20231127,143500,71734650,6070,6070,6070,6070,29
20231127,143400,71558620,6070,6070,6070,6070,0
20231127,143300,71558620,6070,6070,6070,6070,0
20231127,143200,71558620,6070,6070,6070,6070,0
20231127,143100,71558620,6070,6070,6070,6070,0
20231127,143000,71558620,6070,6070,6070,6070,0
20231127,142900,71558620,6070,6070,6070,6070,0
20231127,142800,71558620,6070,6070,6070,6070,0
20231127,142700,71558620,6070,6070,6070,6070,0
20231127,142600,71558620,6070,6070,6070,6070,0
20231127,142500,71558620,6070,6070,6070,6070,0
20231127,142400,71558620,6070,6070,6070,6070,0
20231127,142300,71558620,6070,6070,6070,6070,0
20231127,142200,71558620,6070,6070,6070,6070,0
20231127,142100,71558620,6070,6070,6070,6070,0
20231127,142000,71558620,6070,6080,6090,6070,195
20231127,141900,70373430,6080,6080,6080,6080,0
20231127,141800,70373430,6080,6080,6080,6080,0
20231127,141700,70373430,6080,6080,6080,6080,0
20231127,141600,70373430,6080,6080,6080,6080,35
20231127,141500,70160630,6110,6110,6110,6110,0
20231127,141400,70160630,6110,6110,6110,6110,0
20231127,141300,70160630,6110,6110,6110,6110,8
20231127,141200,70111750,6110,6110,6110,6110,30
20231127,141100,69928450,6110,6110,6110,6110,0
20231127,141000,69928450,6110,6110,6110,6110,0
20231127,140900,69928450,6110,6110,6110,6110,0
20231127,140800,69928450,6110,6110,6110,6110,0
20231127,140700,69928450,6110,6110,6110,6110,0
20231127,140600,69928450,6110,6110,6110,6110,0
20231127,140500,69928450,6110,6110,6110,6110,0
20231127,140400,69928450,6110,6110,6110,6110,0
20231127,140300,69928450,6110,6110,6110,6110,0
20231127,140200,69928450,6110,6110,6110,6110,0
20231127,140100,69928450,6110,6110,6110,6110,1
20231127,140000,69922340,6090,6100,6100,6090,2
20231127,135900,69910150,6110,6120,6120,6110,2
20231127,135800,69897920,6120,6120,6120,6120,0
20231127,135700,69897920,6120,6120,6120,6120,1
20231127,135600,69891800,6060,6060,6060,6060,0
20231127,135500,69891800,6060,6060,6060,6060,0
20231127,135400,69891800,6060,6060,6060,6060,0
20231127,135300,69891800,6060,6120,6120,6060,416
20231127,135200,67368450,6130,6130,6130,6130,0
20231127,135100,67368450,6130,6120,6130,6120,2
20231127,135000,67356200,6130,6130,6130,6130,0
20231127,134900,67356200,6130,6130,6130,6130,10
20231127,134800,67294900,6120,6120,6120,6120,0
20231127,134700,67294900,6120,6120,6120,6120,0
20231127,134600,67294900,6120,6120,6120,6120,0
20231127,134500,67294900,6120,6120,6120,6120,0
20231127,134400,67294900,6120,6120,6120,6120,0
20231127,134300,67294900,6120,6120,6120,6120,3
20231127,134200,67276540,6120,6120,6120,6120,0
20231127,134100,67276540,6120,6120,6120,6120,207
20231127,134000,66009700,6120,6120,6130,6120,895
20231127,133900,60531300,6090,6090,6090,6090,115
20231127,133800,59830950,6090,6090,6090,6090,60
20231127,133700,59465550,6120,6120,6120,6120,0
20231127,133600,59465550,6120,6120,6120,6120,21
20231127,133500,59337030,6120,6120,6120,6120,0
20231127,133400,59337030,6120,6120,6120,6120,0
20231127,133300,59337030,6120,6120,6120,6120,0
20231127,133200,59337030,6120,6120,6120,6120,0
20231127,133100,59337030,6120,6120,6120,6120,0
20231127,133000,59337030,6120,6120,6120,6120,136
20231127,132900,58504710,6120,6120,6120,6120,0
20231127,132800,58504710,6120,6120,6120,6120,0
20231127,132700,58504710,6120,6120,6120,6120,95
20231127,132600,57923310,6120,6120,6120,6120,0
20231127,132500,57923310,6120,6120,6120,6120,0
20231127,132400,57923310,6120,6120,6120,6120,0
20231127,132300,57923310,6120,6120,6120,6120,0
20231127,132200,57923310,6120,6120,6120,6120,0
20231127,132100,57923310,6120,6110,6120,6110,2
20231127,132000,57911080,6090,6090,6090,6090,0
20231127,131900,57911080,6090,6090,6090,6090,78
20231127,131800,57436060,6120,6120,6120,6120,0
20231127,131700,57436060,6120,6120,6120,6120,0
20231127,131600,57436060,6120,6120,6120,6120,0
20231127,131500,57436060,6120,6120,6120,6120,0
20231127,131400,57436060,6120,6120,6120,6120,0
20231127,131300,57436060,6120,6120,6120,6120,2
20231127,131200,57423820,6120,6120,6120,6120,298
20231127,131100,55600060,6120,6110,6120,6110,2
20231127,131000,55587830,6100,6100,6100,6100,106
20231127,130900,54941230,6100,6080,6100,6080,561
20231127,130800,51523140,6090,6090,6090,6090,0
20231127,130700,51523140,6090,6090,6090,6090,1
20231127,130600,51517050,6080,6070,6080,6070,1201
20231127,130500,44225980,6070,6070,6070,6070,0
20231127,130400,44225980,6070,6070,6070,6070,4
20231127,130300,44201700,6070,6070,6070,6070,10
20231127,130200,44141000,6070,6070,6070,6070,0
20231127,130100,44141000,6070,6070,6070,6070,0
20231127,130000,44141000,6070,6070,6070,6070,0
20231127,125900,44141000,6070,6070,6070,6070,0
20231127,125800,44141000,6070,6070,6070,6070,0
20231127,125700,44141000,6070,6070,6070,6070,0
20231127,125600,44141000,6070,6070,6070,6070,0
20231127,125500,44141000,6070,6070,6070,6070,10
20231127,125400,44080300,6070,6070,6070,6070,10
20231127,125300,44019600,6070,6070,6070,6070,10
20231127,125200,43958900,6070,6070,6070,6070,0
20231127,125100,43958900,6070,6070,6070,6070,0
20231127,125000,43958900,6070,6070,6070,6070,0
20231127,124900,43958900,6070,6070,6070,6070,0
20231127,124800,43958900,6070,6060,6070,6060,12
20231127,124700,43886170,6060,6060,6060,6060,1
20231127,124600,43880110,6030,6030,6030,6030,0
20231127,124500,43880110,6030,6030,6030,6030,0
20231127,124400,43880110,6030,6030,6030,6030,0
20231127,124300,43880110,6030,6030,6030,6030,0
20231127,124200,43880110,6030,6030,6030,6030,0
20231127,124100,43880110,6030,6030,6030,6030,83
20231127,124000,43379620,6030,6030,6030,6030,9
20231127,123900,43325350,6040,6040,6040,6040,0
20231127,123800,43325350,6040,6040,6040,6040,1
20231127,123700,43319310,6040,6040,6040,6040,0
20231127,123600,43319310,6040,6040,6040,6040,0
20231127,123500,43319310,6040,6040,6040,6040,0
20231127,123400,43319310,6040,6040,6040,6040,0
20231127,123300,43319310,6040,6040,6040,6040,0
20231127,123200,43319310,6040,6040,6040,6040,247
20231127,123100,41827430,6050,6050,6050,6050,0
20231127,123000,41827430,6050,6070,6070,6050,884
20231127,122900,36477200,6120,6120,6120,6120,0
20231127,122800,36477200,6120,6120,6120,6120,0
20231127,122700,36477200,6120,6120,6120,6120,0
20231127,122600,36477200,6120,6120,6120,6120,0
20231127,122500,36477200,6120,6120,6120,6120,0
20231127,122400,36477200,6120,6120,6120,6120,0
20231127,122300,36477200,6120,6120,6120,6120,0
20231127,122200,36477200,6120,6120,6120,6120,0
20231127,122100,36477200,6120,6120,6120,6120,1
20231127,122000,36471080,6060,6080,6080,6060,332
20231127,121900,34457240,6100,6100,6100,6100,0
20231127,121800,34457240,6100,6100,6100,6100,0
20231127,121700,34457240,6100,6100,6100,6100,0
20231127,121600,34457240,6100,6110,6110,6100,124
20231127,121500,33700830,6130,6130,6130,6130,0
20231127,121400,33700830,6130,6130,6130,6130,0
20231127,121300,33700830,6130,6130,6130,6130,1
20231127,121200,33694700,6130,6130,6130,6130,0
20231127,121100,33694700,6130,6130,6130,6130,0
20231127,121000,33694700,6130,6130,6130,6130,0
20231127,120900,33694700,6130,6130,6130,6130,50
20231127,120800,33388200,6130,6130,6130,6130,0
20231127,120700,33388200,6130,6130,6130,6130,0
20231127,120600,33388200,6130,6130,6130,6130,0
20231127,120500,33388200,6130,6130,6130,6130,0
20231127,120400,33388200,6130,6130,6130,6130,10
20231127,120300,33326900,6130,6130,6130,6130,10
20231127,120200,33265600,6130,6130,6130,6130,1
20231127,120100,33259470,6100,6100,6100,6100,0
20231127,120000,33259470,6100,6100,6100,6100,0
20231127,115900,33259470,6100,6100,6100,6100,0
20231127,115800,33259470,6100,6100,6100,6100,0
20231127,115700,33259470,6100,6100,6100,6100,0
20231127,115600,33259470,6100,6100,6100,6100,5
20231127,115500,33228970,6140,6100,6140,6100,166
20231127,115400,32215060,6100,6150,6150,6100,297
20231127,115300,30392110,6150,6110,6160,6100,478
20231127,115200,27460610,6160,6150,6160,6150,2
20231127,115100,27448300,6150,6150,6150,6150,0
20231127,115000,27448300,6150,6150,6150,6150,6
20231127,114900,27411400,6150,6140,6150,6140,100
20231127,114800,26796540,6150,6120,6160,6120,402
20231127,114700,24329370,6130,6130,6130,6130,0
20231127,114600,24329370,6130,6130,6130,6130,0
20231127,114500,24329370,6130,6130,6130,6130,0
20231127,114400,24329370,6130,6130,6130,6130,0
20231127,114300,24329370,6130,6130,6130,6130,0
20231127,114200,24329370,6130,6130,6130,6130,0
20231127,114100,24329370,6130,6130,6130,6130,0
20231127,114000,24329370,6130,6130,6130,6130,0
20231127,113900,24329370,6130,6130,6130,6130,0
20231127,113800,24329370,6130,6130,6130,6130,0
20231127,113700,24329370,6130,6130,6130,6130,20
20231127,113600,24206770,6130,6130,6130,6130,0
20231127,113500,24206770,6130,6120,6130,6120,50
20231127,113400,23900280,6130,6130,6130,6130,0
20231127,113300,23900280,6130,6130,6130,6130,0
20231127,113200,23900280,6130,6130,6130,6130,0
20231127,113100,23900280,6130,6130,6130,6130,0
20231127,113000,23900280,6130,6120,6130,6120,50
20231127,112900,23594070,6130,6130,6130,6130,0
20231127,112800,23594070,6130,6130,6130,6130,0
20231127,112700,23594070,6130,6080,6130,6080,800
20231127,112600,18696320,6080,6080,6080,6080,0
20231127,112500,18696320,6080,6080,6080,6080,0
20231127,112400,18696320,6080,6080,6080,6080,1
20231127,112300,18690240,6070,6070,6070,6070,0
20231127,112200,18690240,6070,6070,6070,6070,0
20231127,112100,18690240,6070,6070,6070,6070,0
20231127,112000,18690240,6070,6070,6070,6070,1
20231127,111900,18684170,6050,6050,6050,6050,0
20231127,111800,18684170,6050,6090,6090,6050,50
20231127,111700,18381290,6120,6120,6120,6120,0
20231127,111600,18381290,6120,6120,6120,6120,0
20231127,111500,18381290,6120,6120,6120,6120,0
20231127,111400,18381290,6120,6120,6120,6120,0
20231127,111300,18381290,6120,6120,6120,6120,0
20231127,111200,18381290,6120,6110,6120,6110,147
20231127,111100,17482620,6110,6110,6110,6110,3
20231127,111000,17464290,6120,6120,6120,6120,0
20231127,110900,17464290,6120,6120,6120,6120,0
20231127,110800,17464290,6120,6120,6120,6120,0
20231127,110700,17464290,6120,6120,6120,6120,0
20231127,110600,17464290,6120,6120,6120,6120,0
20231127,110500,17464290,6120,6120,6120,6120,0
20231127,110400,17464290,6120,6120,6120,6120,47
20231127,110300,17176650,6120,6120,6120,6120,103
20231127,110200,16546290,6120,6120,6120,6120,5
20231127,110100,16515690,6130,6130,6130,6130,0
20231127,110000,16515690,6130,6130,6130,6130,0
20231127,105900,16515690,6130,6130,6130,6130,0
20231127,105800,16515690,6130,6130,6130,6130,0
20231127,105700,16515690,6130,6130,6130,6130,10
20231127,105600,16454390,6130,6130,6130,6130,0
20231127,105500,16454390,6130,6100,6130,6100,17
20231127,105400,16350660,6090,6080,6090,6080,410
20231127,105300,13857760,6040,6040,6040,6040,0
20231127,105200,13857760,6040,6040,6040,6040,0
20231127,105100,13857760,6040,6040,6040,6040,0
20231127,105000,13857760,6040,6040,6040,6040,0
20231127,104900,13857760,6040,6040,6040,6040,0
20231127,104800,13857760,6040,6040,6040,6040,0
20231127,104700,13857760,6040,6040,6040,6040,0
20231127,104600,13857760,6040,6040,6040,6040,0
20231127,104500,13857760,6040,6040,6040,6040,0
20231127,104400,13857760,6040,6040,6040,6040,0
20231127,104300,13857760,6040,6040,6040,6040,0
20231127,104200,13857760,6040,6040,6040,6040,0
20231127,104100,13857760,6040,6040,6040,6040,0
20231127,104000,13857760,6040,6040,6040,6040,0
20231127,103900,13857760,6040,6040,6040,6040,0
20231127,103800,13857760,6040,6040,6040,6040,0
20231127,103700,13857760,6040,6040,6040,6040,15
20231127,103600,13767160,6040,6040,6040,6040,4
20231127,103500,13743000,6040,6040,6040,6040,0
20231127,103400,13743000,6040,6040,6040,6040,0
20231127,103300,13743000,6040,6040,6040,6040,0
20231127,103200,13743000,6040,6040,6040,6040,90
20231127,103100,13199400,6040,6040,6040,6040,0
20231127,103000,13199400,6040,6040,6040,6040,0
20231127,102900,13199400,6040,6040,6040,6040,0
20231127,102800,13199400,6040,6040,6040,6040,9
20231127,102700,13145040,6040,6040,6040,6040,16
20231127,102600,13048400,6040,6040,6040,6040,0
20231127,102500,13048400,6040,6040,6040,6040,0
20231127,102400,13048400,6040,6040,6040,6040,0
20231127,102300,13048400,6040,6040,6040,6040,0
20231127,102200,13048400,6040,6040,6040,6040,65
20231127,102100,12655800,6060,6060,6060,6060,262
20231127,102000,11068080,6050,6050,6050,6050,0
20231127,101900,11068080,6050,6050,6050,6050,0
20231127,101800,11068080,6050,6050,6050,6050,0
20231127,101700,11068080,6050,6050,6050,6050,0
20231127,101600,11068080,6050,6050,6050,6050,0
20231127,101500,11068080,6050,6050,6050,6050,0
20231127,101400,11068080,6050,6050,6050,6050,0
20231127,101300,11068080,6050,6050,6050,6050,0
20231127,101200,11068080,6050,6050,6050,6050,0
20231127,101100,11068080,6050,6050,6050,6050,0
20231127,101000,11068080,6050,6050,6050,6050,0
20231127,100900,11068080,6050,6050,6050,6050,35
20231127,100800,10856330,6050,6050,6050,6050,0
20231127,100700,10856330,6050,6050,6050,6050,1
20231127,100600,10850280,6020,6020,6020,6020,0
20231127,100500,10850280,6020,6020,6020,6020,0
20231127,100400,10850280,6020,6030,6030,6020,82
20231127,100300,10356620,6060,6060,6060,6060,0
20231127,100200,10356620,6060,6060,6060,6060,0
20231127,100100,10356620,6060,6030,6060,6030,1086
20231127,100000,3803100,6040,6040,6040,6040,2
20231127,095900,3791020,6030,6030,6030,6030,0
20231127,095800,3791020,6030,6030,6030,6030,100
20231127,095700,3188020,6030,6030,6030,6030,0
20231127,095600,3188020,6030,6030,6030,6030,0
20231127,095500,3188020,6030,6030,6030,6030,0
20231127,095400,3188020,6030,6030,6030,6030,45
20231127,095300,2916670,6040,6040,6040,6040,70
20231127,095200,2493870,6050,6050,6050,6050,0
20231127,095100,2493870,6050,6050,6050,6050,0
20231127,095000,2493870,6050,6050,6050,6050,0
20231127,094900,2493870,6050,6050,6050,6050,0
20231127,094800,2493870,6050,6050,6050,6050,0
20231127,094700,2493870,6050,6050,6050,6050,0
20231127,094600,2493870,6050,6050,6050,6050,16
20231127,094500,2397070,6060,6060,6060,6060,53
20231127,094400,2075890,6060,6060,6060,6060,0
20231127,094300,2075890,6060,6060,6060,6060,0
20231127,094200,2075890,6060,6060,6060,6060,0
20231127,094100,2075890,6060,6060,6060,6060,4
20231127,094000,2051650,6080,6080,6080,6080,0
20231127,093900,2051650,6080,6080,6080,6080,0
20231127,093800,2051650,6080,6080,6080,6080,0
20231127,093700,2051650,6080,6080,6080,6080,1
20231127,093600,2045570,6090,6090,6090,6090,0
20231127,093500,2045570,6090,6090,6090,6090,0
20231127,093400,2045570,6090,6090,6090,6090,0
20231127,093300,2045570,6090,6090,6090,6090,0
20231127,093200,2045570,6090,6090,6090,6090,0
20231127,093100,2045570,6090,6090,6090,6090,1
20231127,093000,2039480,6080,6070,6080,6070,25
20231127,092900,1887630,6060,6060,6060,6060,0
20231127,092800,1887630,6060,6060,6060,6060,0
20231127,092700,1887630,6060,6060,6060,6060,0
20231127,092600,1887630,6060,6060,6060,6060,0
20231127,092500,1887630,6060,6060,6060,6060,0
20231127,092400,1887630,6060,6060,6060,6060,0
20231127,092300,1887630,6060,6060,6060,6060,0
20231127,092200,1887630,6060,6060,6060,6060,3
20231127,092100,1869450,6050,6050,6050,6050,0
20231127,092000,1869450,6050,6050,6050,6050,91
20231127,091900,1318900,6050,6050,6050,6050,0
20231127,091800,1318900,6050,6050,6050,6050,0
20231127,091700,1318900,6050,6050,6050,6050,15
20231127,091600,1228150,6050,6050,6050,6050,0
20231127,091500,1228150,6050,6050,6050,6050,0
20231127,091400,1228150,6050,6050,6050,6050,0
20231127,091300,1228150,6050,6050,6050,6050,24
20231127,091200,1082950,6050,6050,6050,6050,0
20231127,091100,1082950,6050,6050,6050,6050,0
20231127,091000,1082950,6050,6050,6050,6050,0
20231127,090900,1082950,6050,6050,6050,6050,100
20231127,090800,477950,6060,6060,6060,6060,0
20231127,090700,477950,6060,6050,6060,6050,67
20231127,090600,72480,6040,6040,6040,6040,0
20231127,090500,72480,6040,6040,6040,6040,0
20231127,090400,72480,6040,6040,6040,6040,10
20231127,090300,12080,6040,6040,6040,6040,0
20231127,090200,12080,6040,6040,6040,6040,0
20231127,090100,12080,6040,6040,6040,6040,1
20231127,090000,6040,6040,6040,6040,6040,1