KissMeData/017940/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,190200,534593400,61700,61700,61700,61700,145
20231128,190100,534593400,61700,61700,61700,61700,0
20231128,190000,534593400,61700,61700,61700,61700,0
20231128,185900,534593400,61700,61700,61700,61700,0
20231128,185800,534593400,61700,61700,61700,61700,0
20231128,185700,534593400,61700,61700,61700,61700,0
20231128,185600,534593400,61700,61700,61700,61700,0
20231128,185500,534593400,61700,61700,61700,61700,0
20231128,185400,534593400,61700,61700,61700,61700,0
20231128,185300,534593400,61700,61700,61700,61700,0
20231128,185200,534593400,61700,61700,61700,61700,0
20231128,185100,534593400,61700,61700,61700,61700,0
20231128,185000,534593400,61700,61700,61700,61700,0
20231128,184900,534593400,61700,61700,61700,61700,0
20231128,184800,534593400,61700,61700,61700,61700,0
20231128,184700,534593400,61700,61700,61700,61700,0
20231128,184600,534593400,61700,61700,61700,61700,0
20231128,184500,534593400,61700,61700,61700,61700,0
20231128,184400,534593400,61700,61700,61700,61700,0
20231128,184300,534593400,61700,61700,61700,61700,0
20231128,184200,534593400,61700,61700,61700,61700,0
20231128,184100,534593400,61700,61700,61700,61700,0
20231128,184000,534593400,61700,61700,61700,61700,0
20231128,183900,534593400,61700,61700,61700,61700,0
20231128,183800,534593400,61700,61700,61700,61700,0
20231128,183700,534593400,61700,61700,61700,61700,0
20231128,183600,534593400,61700,61700,61700,61700,0
20231128,183500,534593400,61700,61700,61700,61700,0
20231128,183400,534593400,61700,61700,61700,61700,0
20231128,183300,534593400,61700,61700,61700,61700,0
20231128,183200,534593400,61700,61700,61700,61700,145
20231128,183100,534593400,61700,61700,61700,61700,0
20231128,183000,534593400,61700,61700,61700,61700,0
20231128,182900,534593400,61700,61700,61700,61700,0
20231128,182800,534593400,61700,61700,61700,61700,0
20231128,182700,534593400,61700,61700,61700,61700,0
20231128,182600,534593400,61700,61700,61700,61700,0
20231128,182500,534593400,61700,61700,61700,61700,0
20231128,182400,534593400,61700,61700,61700,61700,0
20231128,182300,534593400,61700,61700,61700,61700,0
20231128,182200,534593400,61700,61700,61700,61700,0
20231128,182100,534593400,61700,61700,61700,61700,0
20231128,182000,534593400,61700,61700,61700,61700,0
20231128,181900,534593400,61700,61700,61700,61700,0
20231128,181800,534593400,61700,61700,61700,61700,0
20231128,181700,534593400,61700,61700,61700,61700,0
20231128,181600,534593400,61700,61700,61700,61700,0
20231128,181500,534593400,61700,61700,61700,61700,0
20231128,181400,534593400,61700,61700,61700,61700,0
20231128,181300,534593400,61700,61700,61700,61700,0
20231128,181200,534593400,61700,61700,61700,61700,0
20231128,181100,534593400,61700,61700,61700,61700,0
20231128,181000,534593400,61700,61700,61700,61700,0
20231128,180900,534593400,61700,61700,61700,61700,0
20231128,180800,534593400,61700,61700,61700,61700,0
20231128,180700,534593400,61700,61700,61700,61700,0
20231128,180600,534593400,61700,61700,61700,61700,0
20231128,180500,534593400,61700,61700,61700,61700,0
20231128,180400,534593400,61700,61700,61700,61700,0
20231128,180300,534593400,61700,61700,61700,61700,0
20231128,180200,534593400,61700,61700,61700,61700,145
20231128,180100,534593400,61700,61700,61700,61700,0
20231128,180000,534593400,61700,61700,61700,61700,0
20231128,175900,534593400,61700,61700,61700,61700,0
20231128,175800,534593400,61700,61700,61700,61700,0
20231128,175700,534593400,61700,61700,61700,61700,0
20231128,175600,534593400,61700,61700,61700,61700,0
20231128,175500,534593400,61700,61700,61700,61700,0
20231128,175400,534593400,61700,61700,61700,61700,0
20231128,175300,534593400,61700,61700,61700,61700,0
20231128,175200,534593400,61700,61700,61700,61700,0
20231128,175100,534593400,61700,61700,61700,61700,0
20231128,175000,534593400,61700,61700,61700,61700,0
20231128,174900,534593400,61700,61700,61700,61700,0
20231128,174800,534593400,61700,61700,61700,61700,0
20231128,174700,534593400,61700,61700,61700,61700,0
20231128,174600,534593400,61700,61700,61700,61700,0
20231128,174500,534593400,61700,61700,61700,61700,0
20231128,174400,534593400,61700,61700,61700,61700,0
20231128,174300,534593400,61700,61700,61700,61700,0
20231128,174200,534593400,61700,61700,61700,61700,0
20231128,174100,534593400,61700,61700,61700,61700,0
20231128,174000,534593400,61700,61700,61700,61700,0
20231128,173900,534593400,61700,61700,61700,61700,0
20231128,173800,534593400,61700,61700,61700,61700,0
20231128,173700,534593400,61700,61700,61700,61700,0
20231128,173600,534593400,61700,61700,61700,61700,0
20231128,173500,534593400,61700,61700,61700,61700,0
20231128,173400,534593400,61700,61700,61700,61700,0
20231128,173300,534593400,61700,61700,61700,61700,0
20231128,173200,534593400,61700,61700,61700,61700,145
20231128,173100,534593400,61700,61700,61700,61700,0
20231128,173000,534593400,61700,61700,61700,61700,0
20231128,172900,534593400,61700,61700,61700,61700,0
20231128,172800,534593400,61700,61700,61700,61700,0
20231128,172700,534593400,61700,61700,61700,61700,0
20231128,172600,534593400,61700,61700,61700,61700,0
20231128,172500,534593400,61700,61700,61700,61700,0
20231128,172400,534593400,61700,61700,61700,61700,0
20231128,172300,534593400,61700,61700,61700,61700,0
20231128,172200,534593400,61700,61700,61700,61700,0
20231128,172100,534593400,61700,61700,61700,61700,0
20231128,172000,534593400,61700,61700,61700,61700,0
20231128,171900,534593400,61700,61700,61700,61700,0
20231128,171800,534593400,61700,61700,61700,61700,0
20231128,171700,534593400,61700,61700,61700,61700,0
20231128,171600,534593400,61700,61700,61700,61700,0
20231128,171500,534593400,61700,61700,61700,61700,0
20231128,171400,534593400,61700,61700,61700,61700,0
20231128,171300,534593400,61700,61700,61700,61700,0
20231128,171200,534593400,61700,61700,61700,61700,0
20231128,171100,534593400,61700,61700,61700,61700,0
20231128,171000,534593400,61700,61700,61700,61700,0
20231128,170900,534593400,61700,61700,61700,61700,0
20231128,170800,534593400,61700,61700,61700,61700,0
20231128,170700,534593400,61700,61700,61700,61700,0
20231128,170600,534593400,61700,61700,61700,61700,0
20231128,170500,534593400,61700,61700,61700,61700,0
20231128,170400,534593400,61700,61700,61700,61700,0
20231128,170300,534593400,61700,61700,61700,61700,0
20231128,170200,534593400,61700,61700,61700,61700,145
20231128,170100,534593400,61700,61700,61700,61700,0
20231128,170000,534593400,61700,61700,61700,61700,0
20231128,165900,534593400,61700,61700,61700,61700,0
20231128,165800,534593400,61700,61700,61700,61700,0
20231128,165700,534593400,61700,61700,61700,61700,0
20231128,165600,534593400,61700,61700,61700,61700,0
20231128,165500,534593400,61700,61700,61700,61700,0
20231128,165400,534593400,61700,61700,61700,61700,0
20231128,165300,534593400,61700,61700,61700,61700,0
20231128,165200,534593400,61700,61700,61700,61700,0
20231128,165100,534593400,61700,61700,61700,61700,0
20231128,165000,534593400,61700,61700,61700,61700,0
20231128,164900,534593400,61700,61700,61700,61700,0
20231128,164800,534593400,61700,61700,61700,61700,0
20231128,164700,534593400,61700,61700,61700,61700,0
20231128,164600,534593400,61700,61700,61700,61700,0
20231128,164500,534593400,61700,61700,61700,61700,0
20231128,164400,534593400,61700,61700,61700,61700,0
20231128,164300,534593400,61700,61700,61700,61700,0
20231128,164200,534593400,61700,61700,61700,61700,0
20231128,164100,534593400,61700,61700,61700,61700,0
20231128,164000,534593400,61700,61700,61700,61700,0
20231128,163900,534593400,61700,61700,61700,61700,0
20231128,163800,534593400,61700,61700,61700,61700,0
20231128,163700,534593400,61700,61700,61700,61700,0
20231128,163600,534593400,61700,61700,61700,61700,0
20231128,163500,534593400,61700,61700,61700,61700,0
20231128,163400,534593400,61700,61700,61700,61700,0
20231128,163300,534593400,61700,61700,61700,61700,0
20231128,163200,534593400,61700,61700,61700,61700,145
20231128,163100,534593400,61700,61700,61700,61700,0
20231128,163000,534593400,61700,61700,61700,61700,0
20231128,162900,534593400,61700,61700,61700,61700,0
20231128,162800,534593400,61700,61700,61700,61700,0
20231128,162700,534593400,61700,61700,61700,61700,0
20231128,162600,534593400,61700,61700,61700,61700,0
20231128,162500,534593400,61700,61700,61700,61700,0
20231128,162400,534593400,61700,61700,61700,61700,0
20231128,162300,534593400,61700,61700,61700,61700,0
20231128,162200,534593400,61700,61700,61700,61700,0
20231128,162100,534593400,61700,61700,61700,61700,0
20231128,162000,534593400,61700,61700,61700,61700,0
20231128,161900,534593400,61700,61700,61700,61700,0
20231128,161800,534593400,61700,61700,61700,61700,0
20231128,161700,534593400,61700,61700,61700,61700,0
20231128,161600,534593400,61700,61700,61700,61700,0
20231128,161500,534593400,61700,61700,61700,61700,0
20231128,161400,534593400,61700,61700,61700,61700,0
20231128,161300,534593400,61700,61700,61700,61700,0
20231128,161200,534593400,61700,61700,61700,61700,0
20231128,161100,534593400,61700,61700,61700,61700,0
20231128,161000,534593400,61700,61700,61700,61700,0
20231128,160900,534593400,61700,61700,61700,61700,0
20231128,160800,534593400,61700,61700,61700,61700,0
20231128,160700,534593400,61700,61700,61700,61700,0
20231128,160600,534593400,61700,61700,61700,61700,0
20231128,160500,534593400,61700,61700,61700,61700,0
20231128,160400,534593400,61700,61700,61700,61700,0
20231128,160300,534593400,61700,61700,61700,61700,0
20231128,160200,534593400,61700,61700,61700,61700,145
20231128,160100,534593400,61700,61700,61700,61700,0
20231128,160000,534593400,61700,61700,61700,61700,0
20231128,155900,534593400,61700,61700,61700,61700,0
20231128,155800,534593400,61700,61700,61700,61700,0
20231128,155700,534593400,61700,61700,61700,61700,0
20231128,155600,534593400,61700,61700,61700,61700,0
20231128,155500,534593400,61700,61700,61700,61700,0
20231128,155400,534593400,61700,61700,61700,61700,0
20231128,155300,534593400,61700,61700,61700,61700,0
20231128,155200,534593400,61700,61700,61700,61700,0
20231128,155100,534593400,61700,61700,61700,61700,0
20231128,155000,534593400,61700,61700,61700,61700,0
20231128,154900,534593400,61700,61700,61700,61700,0
20231128,154800,534593400,61700,61700,61700,61700,0
20231128,154700,534593400,61700,61700,61700,61700,0
20231128,154600,534593400,61700,61700,61700,61700,0
20231128,154500,534593400,61700,61700,61700,61700,0
20231128,154400,534593400,61700,61700,61700,61700,0
20231128,154300,534593400,61700,61700,61700,61700,0
20231128,154200,534593400,61700,61700,61700,61700,0
20231128,154100,534593400,61700,61700,61700,61700,0
20231128,154000,534593400,61700,61700,61700,61700,0
20231128,153900,534593400,61700,61700,61700,61700,0
20231128,153800,534593400,61700,61700,61700,61700,0
20231128,153700,534593400,61700,61700,61700,61700,0
20231128,153600,534593400,61700,61700,61700,61700,0
20231128,153500,534593400,61700,61700,61700,61700,0
20231128,153400,534593400,61700,61700,61700,61700,0
20231128,153300,534593400,61700,61700,61700,61700,0
20231128,153200,534593400,61700,61700,61700,61700,145
20231128,153100,534593400,61700,61700,61700,61700,0
20231128,153000,534593400,61700,61700,61700,61700,145
20231128,152900,525646900,61600,61600,61600,61600,0
20231128,152800,525646900,61600,61600,61600,61600,0
20231128,152700,525646900,61600,61600,61600,61600,0
20231128,152600,525646900,61600,61600,61600,61600,0
20231128,152500,525646900,61600,61600,61600,61600,0
20231128,152400,525646900,61600,61600,61600,61600,0
20231128,152300,525646900,61600,61600,61600,61600,0
20231128,152200,525646900,61600,61600,61600,61600,0
20231128,152100,525646900,61600,61600,61600,61600,0
20231128,152000,525646900,61600,61600,61600,61600,0
20231128,151900,525646900,61600,61500,61700,61500,75
20231128,151800,521026800,61500,61500,61600,61500,89
20231128,151700,515553000,61600,61600,61600,61600,0
20231128,151600,515553000,61600,61600,61600,61500,5
20231128,151500,515245300,61500,61500,61500,61500,0
20231128,151400,515245300,61500,61500,61500,61500,10
20231128,151300,514630300,61500,61500,61500,61500,6
20231128,151200,514261300,61400,61400,61400,61400,0
20231128,151100,514261300,61400,61400,61400,61400,0
20231128,151000,514261300,61400,61400,61400,61400,1
20231128,150900,514199900,61500,61500,61500,61500,0
20231128,150800,514199900,61500,61500,61500,61500,0
20231128,150700,514199900,61500,61400,61500,61400,141
20231128,150600,505536200,61400,61400,61400,61400,2
20231128,150500,505413400,61400,61400,61500,61400,373
20231128,150400,482501200,61400,61400,61400,61400,17
20231128,150300,481457400,61400,61400,61400,61400,77
20231128,150200,476729600,61400,61400,61400,61400,16
20231128,150100,475747200,61400,61400,61400,61400,0
20231128,150000,475747200,61400,61400,61400,61400,32
20231128,145900,473782400,61400,61400,61400,61400,5
20231128,145800,473475400,61400,61400,61400,61400,7
20231128,145700,473045600,61500,61500,61500,61500,0
20231128,145600,473045600,61500,61500,61500,61500,0
20231128,145500,473045600,61500,61400,61500,61400,17
20231128,145400,472001500,61400,61400,61400,61400,2
20231128,145300,471878700,61400,61400,61400,61400,3
20231128,145200,471694500,61400,61400,61400,61400,5
20231128,145100,471387500,61400,61400,61400,61400,182
20231128,145000,460212700,61500,61500,61500,61500,0
20231128,144900,460212700,61500,61500,61500,61500,3
20231128,144800,460028200,61400,61400,61400,61400,5
20231128,144700,459721200,61400,61400,61400,61400,3
20231128,144600,459537000,61300,61300,61300,61300,2
20231128,144500,459414400,61300,61400,61400,61300,335
20231128,144400,438845500,61400,61400,61400,61400,176
20231128,144300,428039100,61400,61400,61400,61300,34
20231128,144200,425953900,61400,61300,61400,61300,19
20231128,144100,424789100,61400,61300,61400,61300,335
20231128,144000,404223300,61300,61300,61300,61300,39
20231128,143900,401832600,61400,61400,61400,61400,10
20231128,143800,401218600,61400,61400,61400,61400,0
20231128,143700,401218600,61400,61400,61400,61400,0
20231128,143600,401218600,61400,61300,61400,61300,3
20231128,143500,401034600,61300,61300,61300,61300,8
20231128,143400,400544200,61300,61300,61300,61300,6
20231128,143300,400176400,61300,61300,61300,61300,23
20231128,143200,398766500,61400,61400,61400,61400,0
20231128,143100,398766500,61400,61400,61400,61400,0
20231128,143000,398766500,61400,61400,61400,61400,4
20231128,142900,398520900,61400,61400,61400,61400,4
20231128,142800,398275300,61400,61300,61400,61300,30
20231128,142700,396435300,61400,61400,61400,61400,1
20231128,142600,396373900,61400,61400,61400,61400,3
20231128,142500,396189700,61400,61400,61400,61400,13
20231128,142400,395391500,61400,61400,61400,61400,2
20231128,142300,395268700,61400,61400,61400,61400,4
20231128,142200,395023100,61400,61400,61400,61400,3
20231128,142100,394838900,61400,61400,61400,61400,33
20231128,142000,392812700,61400,61400,61400,61400,0
20231128,141900,392812700,61400,61400,61400,61400,2
20231128,141800,392689900,61400,61400,61400,61400,5
20231128,141700,392382900,61400,61400,61400,61400,2
20231128,141600,392260100,61400,61400,61400,61400,4
20231128,141500,392014500,61400,61400,61400,61400,5
20231128,141400,391707500,61400,61400,61400,61400,2
20231128,141300,391584700,61400,61400,61400,61400,3
20231128,141200,391400500,61400,61400,61400,61400,5
20231128,141100,391093500,61400,61400,61400,61400,2
20231128,141000,390970700,61400,61400,61400,61400,2
20231128,140900,390847900,61400,61400,61400,61400,3
20231128,140800,390663700,61400,61400,61400,61400,4
20231128,140700,390418100,61400,61400,61400,61400,8
20231128,140600,389926900,61400,61400,61400,61400,2
20231128,140500,389804100,61400,61400,61400,61400,4
20231128,140400,389558500,61400,61300,61400,61300,30
20231128,140300,387717100,61300,61300,61300,61300,4
20231128,140200,387471900,61300,61300,61300,61300,2
20231128,140100,387349300,61300,61300,61300,61300,50
20231128,140000,384284300,61400,61400,61400,61400,19
20231128,135900,383117700,61400,61400,61400,61400,2
20231128,135800,382994900,61400,61400,61400,61400,3
20231128,135700,382810700,61400,61400,61400,61400,0
20231128,135600,382810700,61400,61400,61400,61400,86
20231128,135500,377530300,61300,61300,61300,61300,0
20231128,135400,377530300,61300,61400,61400,61300,137
20231128,135300,369119500,61500,61500,61500,61500,0
20231128,135200,369119500,61500,61500,61500,61500,1
20231128,135100,369058000,61400,61400,61400,61400,10
20231128,135000,368444000,61500,61500,61500,61500,6
20231128,134900,368075000,61400,61400,61400,61400,1
20231128,134800,368013600,61400,61400,61400,61400,25
20231128,134700,366478600,61400,61400,61400,61400,0
20231128,134600,366478600,61400,61400,61400,61400,0
20231128,134500,366478600,61400,61400,61400,61400,5
20231128,134400,366171600,61400,61400,61400,61400,20
20231128,134300,364943600,61400,61400,61400,61400,0
20231128,134200,364943600,61400,61400,61400,61400,0
20231128,134100,364943600,61400,61400,61400,61400,10
20231128,134000,364329600,61400,61400,61400,61400,0
20231128,133900,364329600,61400,61400,61400,61400,0
20231128,133800,364329600,61400,61400,61400,61400,0
20231128,133700,364329600,61400,61400,61400,61400,0
20231128,133600,364329600,61400,61400,61400,61400,0
20231128,133500,364329600,61400,61400,61400,61400,0
20231128,133400,364329600,61400,61400,61400,61400,36
20231128,133300,362119200,61400,61400,61400,61400,0
20231128,133200,362119200,61400,61400,61400,61400,0
20231128,133100,362119200,61400,61400,61400,61400,0
20231128,133000,362119200,61400,61400,61400,61400,0
20231128,132900,362119200,61400,61400,61400,61400,0
20231128,132800,362119200,61400,61400,61400,61400,0
20231128,132700,362119200,61400,61400,61400,61400,5
20231128,132600,361812200,61300,61300,61300,61300,0
20231128,132500,361812200,61300,61300,61300,61300,11
20231128,132400,361137900,61400,61400,61400,61400,0
20231128,132300,361137900,61400,61400,61400,61400,0
20231128,132200,361137900,61400,61400,61400,61400,8
20231128,132100,360646700,61300,61300,61300,61300,0
20231128,132000,360646700,61300,61400,61400,61300,4
20231128,131900,360401400,61400,61400,61400,61400,14
20231128,131800,359541800,61500,61500,61500,61500,0
20231128,131700,359541800,61500,61500,61500,61500,10
20231128,131600,358926800,61400,61400,61400,61400,1
20231128,131500,358865400,61400,61400,61400,61400,0
20231128,131400,358865400,61400,61400,61400,61400,14
20231128,131300,358005800,61400,61400,61400,61400,1
20231128,131200,357944400,61400,61400,61400,61400,0
20231128,131100,357944400,61400,61400,61400,61400,204
20231128,131000,345418800,61400,61400,61400,61400,189
20231128,130900,333814200,61400,61400,61400,61400,0
20231128,130800,333814200,61400,61400,61400,61400,0
20231128,130700,333814200,61400,61400,61400,61400,0
20231128,130600,333814200,61400,61400,61400,61400,0
20231128,130500,333814200,61400,61400,61400,61400,0
20231128,130400,333814200,61400,61400,61400,61400,0
20231128,130300,333814200,61400,61400,61400,61400,0
20231128,130200,333814200,61400,61400,61400,61400,81
20231128,130100,328840800,61500,61500,61500,61500,2
20231128,130000,328717800,61400,61400,61400,61400,0
20231128,125900,328717800,61400,61400,61400,61400,0
20231128,125800,328717800,61400,61400,61400,61400,0
20231128,125700,328717800,61400,61400,61400,61400,3
20231128,125600,328533600,61400,61400,61400,61400,0
20231128,125500,328533600,61400,61400,61400,61400,22
20231128,125400,327182800,61400,61400,61400,61400,0
20231128,125300,327182800,61400,61400,61400,61400,11
20231128,125200,326507400,61400,61400,61400,61400,0
20231128,125100,326507400,61400,61400,61400,61400,0
20231128,125000,326507400,61400,61400,61400,61400,1
20231128,124900,326446000,61400,61400,61400,61400,4
20231128,124800,326200400,61400,61400,61400,61400,1
20231128,124700,326139000,61400,61400,61400,61400,0
20231128,124600,326139000,61400,61400,61400,61400,0
20231128,124500,326139000,61400,61400,61400,61400,17
20231128,124400,325095200,61500,61400,61500,61400,6
20231128,124300,324726500,61400,61400,61400,61400,0
20231128,124200,324726500,61400,61400,61400,61400,0
20231128,124100,324726500,61400,61400,61400,61400,0
20231128,124000,324726500,61400,61400,61400,61400,0
20231128,123900,324726500,61400,61400,61400,61400,0
20231128,123800,324726500,61400,61400,61400,61400,0
20231128,123700,324726500,61400,61400,61400,61400,0
20231128,123600,324726500,61400,61400,61400,61400,0
20231128,123500,324726500,61400,61400,61400,61400,0
20231128,123400,324726500,61400,61400,61400,61400,0
20231128,123300,324726500,61400,61400,61400,61400,11
20231128,123200,324051100,61400,61400,61400,61400,3
20231128,123100,323866900,61400,61400,61400,61400,0
20231128,123000,323866900,61400,61400,61400,61400,0
20231128,122900,323866900,61400,61400,61400,61400,0
20231128,122800,323866900,61400,61400,61400,61400,0
20231128,122700,323866900,61400,61400,61400,61400,44
20231128,122600,321165300,61400,61400,61400,61400,0
20231128,122500,321165300,61400,61400,61400,61400,0
20231128,122400,321165300,61400,61400,61400,61400,0
20231128,122300,321165300,61400,61400,61400,61400,0
20231128,122200,321165300,61400,61400,61400,61400,33
20231128,122100,319139100,61500,61500,61500,61500,50
20231128,122000,316064100,61500,61500,61500,61500,0
20231128,121900,316064100,61500,61500,61500,61500,0
20231128,121800,316064100,61500,61500,61500,61500,0
20231128,121700,316064100,61500,61500,61500,61500,2
20231128,121600,315941100,61400,61400,61400,61400,37
20231128,121500,313669300,61500,61500,61500,61500,0
20231128,121400,313669300,61500,61500,61500,61500,0
20231128,121300,313669300,61500,61500,61500,61500,0
20231128,121200,313669300,61500,61500,61500,61500,0
20231128,121100,313669300,61500,61400,61500,61400,5
20231128,121000,313362200,61400,61400,61400,61400,4
20231128,120900,313116600,61400,61400,61400,61400,0
20231128,120800,313116600,61400,61400,61400,61400,10
20231128,120700,312502600,61400,61400,61400,61400,100
20231128,120600,306362600,61400,61400,61400,61400,3
20231128,120500,306178400,61400,61400,61400,61400,0
20231128,120400,306178400,61400,61400,61400,61400,0
20231128,120300,306178400,61400,61400,61400,61400,0
20231128,120200,306178400,61400,61400,61400,61400,0
20231128,120100,306178400,61400,61400,61400,61400,17
20231128,120000,305134600,61400,61400,61400,61400,0
20231128,115900,305134600,61400,61400,61400,61400,0
20231128,115800,305134600,61400,61400,61400,61400,0
20231128,115700,305134600,61400,61400,61400,61400,11
20231128,115600,304459200,61400,61400,61400,61400,0
20231128,115500,304459200,61400,61400,61400,61400,3
20231128,115400,304275000,61400,61400,61400,61400,0
20231128,115300,304275000,61400,61400,61400,61400,0
20231128,115200,304275000,61400,61400,61400,61400,0
20231128,115100,304275000,61400,61400,61400,61400,10
20231128,115000,303661000,61400,61500,61500,61400,22
20231128,114900,302308200,61500,61500,61500,61500,4
20231128,114800,302062200,61500,61500,61500,61500,0
20231128,114700,302062200,61500,61500,61500,61500,1
20231128,114600,302000700,61500,61500,61500,61500,2
20231128,114500,301877700,61500,61500,61500,61500,5
20231128,114400,301570200,61500,61500,61500,61500,2
20231128,114300,301447200,61500,61500,61500,61500,197
20231128,114200,289331700,61500,61500,61500,61500,0
20231128,114100,289331700,61500,61500,61500,61500,0
20231128,114000,289331700,61500,61600,61600,61500,157
20231128,113900,279660800,61600,61600,61600,61600,0
20231128,113800,279660800,61600,61600,61600,61600,0
20231128,113700,279660800,61600,61600,61600,61600,0
20231128,113600,279660800,61600,61600,61600,61600,1
20231128,113500,279599200,61600,61600,61600,61600,0
20231128,113400,279599200,61600,61600,61600,61600,0
20231128,113300,279599200,61600,61600,61600,61600,19
20231128,113200,278428800,61700,61700,61700,61700,0
20231128,113100,278428800,61700,61500,61700,61500,139
20231128,113000,269866900,61500,61500,61500,61500,12
20231128,112900,269128900,61500,61500,61500,61500,175
20231128,112800,258366400,61500,61600,61600,61500,83
20231128,112700,253253900,61600,61600,61600,61600,23
20231128,112600,251837100,61600,61600,61600,61600,13
20231128,112500,251036300,61600,61800,61800,61600,352
20231128,112400,229305200,61800,61800,61800,61800,0
20231128,112300,229305200,61800,61800,61800,61800,0
20231128,112200,229305200,61800,61800,61800,61800,0
20231128,112100,229305200,61800,61800,61800,61800,0
20231128,112000,229305200,61800,61800,61800,61800,13
20231128,111900,228501800,61800,61800,61800,61800,0
20231128,111800,228501800,61800,61800,61800,61800,0
20231128,111700,228501800,61800,61800,61800,61800,6
20231128,111600,228131000,61900,61900,61900,61900,1
20231128,111500,228069100,61800,61800,61800,61800,3
20231128,111400,227883700,61800,61800,61800,61800,0
20231128,111300,227883700,61800,61800,61800,61800,36
20231128,111200,225658900,61700,61700,61700,61700,0
20231128,111100,225658900,61700,61700,61700,61700,0
20231128,111000,225658900,61700,61700,61700,61700,7
20231128,110900,225227000,61700,61700,61700,61700,0
20231128,110800,225227000,61700,61700,61700,61700,7
20231128,110700,224795100,61700,61700,61700,61700,0
20231128,110600,224795100,61700,61700,61700,61700,0
20231128,110500,224795100,61700,61700,61700,61700,0
20231128,110400,224795100,61700,61700,61700,61700,0
20231128,110300,224795100,61700,61700,61700,61700,0
20231128,110200,224795100,61700,61700,61700,61700,0
20231128,110100,224795100,61700,61700,61700,61700,1
20231128,110000,224733400,61700,61700,61700,61700,9
20231128,105900,224178100,61700,61700,61700,61700,40
20231128,105800,221710100,61700,61700,61700,61700,0
20231128,105700,221710100,61700,61700,61700,61700,0
20231128,105600,221710100,61700,61700,61700,61700,0
20231128,105500,221710100,61700,61700,61700,61700,1
20231128,105400,221648400,61700,61700,61700,61700,0
20231128,105300,221648400,61700,61700,61700,61700,0
20231128,105200,221648400,61700,61700,61700,61700,29
20231128,105100,219859100,61700,61800,61800,61700,52
20231128,105000,216648400,61800,61800,61800,61800,0
20231128,104900,216648400,61800,61900,61900,61800,67
20231128,104800,212501300,61900,61900,61900,61900,0
20231128,104700,212501300,61900,61900,61900,61900,0
20231128,104600,212501300,61900,61900,61900,61900,1
20231128,104500,212439400,61900,61900,61900,61900,0
20231128,104400,212439400,61900,61900,61900,61900,10
20231128,104300,211820400,61900,61900,61900,61900,0
20231128,104200,211820400,61900,61900,61900,61900,9
20231128,104100,211263300,61900,61900,61900,61900,0
20231128,104000,211263300,61900,61900,61900,61900,0
20231128,103900,211263300,61900,61900,61900,61900,0
20231128,103800,211263300,61900,61900,61900,61900,12
20231128,103700,210520500,61900,61900,61900,61900,5
20231128,103600,210211000,61900,61900,61900,61900,0
20231128,103500,210211000,61900,61900,61900,61900,0
20231128,103400,210211000,61900,61900,61900,61900,0
20231128,103300,210211000,61900,61900,61900,61900,0
20231128,103200,210211000,61900,61600,61900,61600,17
20231128,103100,209159300,61900,61900,61900,61900,0
20231128,103000,209159300,61900,61900,61900,61900,0
20231128,102900,209159300,61900,61900,61900,61900,0
20231128,102800,209159300,61900,61600,61900,61600,806
20231128,102700,159285500,61500,61500,61500,61500,0
20231128,102600,159285500,61500,61500,61500,61500,2
20231128,102500,159162500,61500,61500,61500,61500,0
20231128,102400,159162500,61500,61500,61500,61500,0
20231128,102300,159162500,61500,61500,61500,61500,10
20231128,102200,158547500,61500,61500,61500,61500,0
20231128,102100,158547500,61500,61500,61500,61500,51
20231128,102000,155411000,61300,61300,61300,61300,0
20231128,101900,155411000,61300,61300,61300,61300,0
20231128,101800,155411000,61300,61300,61300,61300,0
20231128,101700,155411000,61300,61300,61300,61300,0
20231128,101600,155411000,61300,61400,61400,61300,87
20231128,101500,150070900,61400,61400,61400,61400,31
20231128,101400,148167500,61300,61300,61300,61300,0
20231128,101300,148167500,61300,61300,61300,61300,1
20231128,101200,148106200,61400,61400,61400,61400,0
20231128,101100,148106200,61400,61400,61400,61400,7
20231128,101000,147676400,61400,61400,61400,61400,5
20231128,100900,147369400,61300,61300,61300,61300,7
20231128,100800,146940300,61500,61500,61500,61500,2
20231128,100700,146817300,61500,61500,61500,61500,0
20231128,100600,146817300,61500,61500,61500,61500,1
20231128,100500,146755800,61600,61300,61600,61300,52
20231128,100400,143561600,61300,61300,61300,61300,0
20231128,100300,143561600,61300,61300,61300,61300,13
20231128,100200,142764700,61300,61300,61300,61300,0
20231128,100100,142764700,61300,61600,61600,61300,433
20231128,100000,116206300,61600,61600,61600,61600,1
20231128,095900,116144700,61500,61500,61500,61500,0
20231128,095800,116144700,61500,61500,61500,61500,0
20231128,095700,116144700,61500,61500,61500,61500,0
20231128,095600,116144700,61500,61500,61500,61500,16
20231128,095500,115160700,61500,61500,61500,61500,0
20231128,095400,115160700,61500,61500,61500,61500,0
20231128,095300,115160700,61500,61500,61600,61500,30
20231128,095200,113315600,61500,61500,61500,61500,16
20231128,095100,112331600,61500,61500,61500,61500,0
20231128,095000,112331600,61500,61500,61500,61500,22
20231128,094900,110978600,61500,61500,61500,61500,0
20231128,094800,110978600,61500,61500,61500,61500,0
20231128,094700,110978600,61500,61500,61500,61500,38
20231128,094600,108641600,61500,61500,61500,61500,18
20231128,094500,107534600,61500,61500,61500,61500,0
20231128,094400,107534600,61500,61700,61700,61500,550
20231128,094300,73656300,61700,61700,61700,61700,2
20231128,094200,73532900,61600,61600,61600,61600,17
20231128,094100,72485700,61700,61700,61700,61700,11
20231128,094000,71807000,61700,61700,61700,61700,1
20231128,093900,71745300,61600,61600,61600,61600,0
20231128,093800,71745300,61600,61600,61600,61600,6
20231128,093700,71375700,61600,61600,61600,61600,169
20231128,093600,60965300,61600,61600,61600,61600,5
20231128,093500,60657300,61700,61700,61700,61700,0
20231128,093400,60657300,61700,61800,61800,61700,26
20231128,093300,59051100,61600,61600,61600,61600,0
20231128,093200,59051100,61600,61600,61600,61600,5
20231128,093100,58743100,61600,61600,61600,61600,41
20231128,093000,56217500,61600,61600,61600,61600,65
20231128,092900,52213500,61700,61700,61700,61700,113
20231128,092800,45241400,61700,61700,61700,61700,5
20231128,092700,44932900,61800,61800,61800,61800,0
20231128,092600,44932900,61800,61800,61800,61800,0
20231128,092500,44932900,61800,61800,61800,61800,144
20231128,092400,36033700,61900,61900,61900,61900,0
20231128,092300,36033700,61900,61900,61900,61900,10
20231128,092200,35414700,62000,62000,62000,62000,14
20231128,092100,34546700,61800,61800,61800,61800,0
20231128,092000,34546700,61800,61800,61800,61800,0
20231128,091900,34546700,61800,61800,61800,61800,0
20231128,091800,34546700,61800,61800,61800,61800,0
20231128,091700,34546700,61800,61800,61800,61800,0
20231128,091600,34546700,61800,61800,61800,61800,0
20231128,091500,34546700,61800,61900,61900,61800,101
20231128,091400,28303100,62000,62000,62000,62000,0
20231128,091300,28303100,62000,62000,62000,62000,0
20231128,091200,28303100,62000,61900,62000,61900,23
20231128,091100,26879100,61800,61800,61800,61800,0
20231128,091000,26879100,61800,61900,61900,61800,25
20231128,090900,25333200,61900,62000,62000,61900,3
20231128,090800,25147400,62000,62000,62000,62000,0
20231128,090700,25147400,62000,61800,62000,61800,21
20231128,090600,23849400,62000,61900,62000,61900,124
20231128,090500,16173700,61900,61900,61900,61900,0
20231128,090400,16173700,61900,61700,61900,61700,160
20231128,090300,6300100,61700,61800,61800,61700,11
20231128,090200,5620700,61700,61700,61700,61700,31
20231128,090100,3708000,61800,61800,61800,61800,4
20231128,090000,3460800,61800,61800,61800,61800,56