Files
KissMeData/053260/min/candle-20231128.csv
2024-11-17 15:27:48 +09:00

634 lines
29 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,193100,64477300,5270,5270,5270,5270,464
20231128,193000,64477300,5270,5270,5270,5270,0
20231128,192900,64477300,5270,5270,5270,5270,0
20231128,192800,64477300,5270,5270,5270,5270,0
20231128,192700,64477300,5270,5270,5270,5270,0
20231128,192600,64477300,5270,5270,5270,5270,0
20231128,192500,64477300,5270,5270,5270,5270,0
20231128,192400,64477300,5270,5270,5270,5270,0
20231128,192300,64477300,5270,5270,5270,5270,0
20231128,192200,64477300,5270,5270,5270,5270,0
20231128,192100,64477300,5270,5270,5270,5270,0
20231128,192000,64477300,5270,5270,5270,5270,0
20231128,191900,64477300,5270,5270,5270,5270,0
20231128,191800,64477300,5270,5270,5270,5270,0
20231128,191700,64477300,5270,5270,5270,5270,0
20231128,191600,64477300,5270,5270,5270,5270,0
20231128,191500,64477300,5270,5270,5270,5270,0
20231128,191400,64477300,5270,5270,5270,5270,0
20231128,191300,64477300,5270,5270,5270,5270,0
20231128,191200,64477300,5270,5270,5270,5270,0
20231128,191100,64477300,5270,5270,5270,5270,0
20231128,191000,64477300,5270,5270,5270,5270,0
20231128,190900,64477300,5270,5270,5270,5270,0
20231128,190800,64477300,5270,5270,5270,5270,0
20231128,190700,64477300,5270,5270,5270,5270,0
20231128,190600,64477300,5270,5270,5270,5270,0
20231128,190500,64477300,5270,5270,5270,5270,0
20231128,190400,64477300,5270,5270,5270,5270,0
20231128,190300,64477300,5270,5270,5270,5270,0
20231128,190200,64477300,5270,5270,5270,5270,0
20231128,190100,64477300,5270,5270,5270,5270,464
20231128,190000,64477300,5270,5270,5270,5270,0
20231128,185900,64477300,5270,5270,5270,5270,0
20231128,185800,64477300,5270,5270,5270,5270,0
20231128,185700,64477300,5270,5270,5270,5270,0
20231128,185600,64477300,5270,5270,5270,5270,0
20231128,185500,64477300,5270,5270,5270,5270,0
20231128,185400,64477300,5270,5270,5270,5270,0
20231128,185300,64477300,5270,5270,5270,5270,0
20231128,185200,64477300,5270,5270,5270,5270,0
20231128,185100,64477300,5270,5270,5270,5270,0
20231128,185000,64477300,5270,5270,5270,5270,0
20231128,184900,64477300,5270,5270,5270,5270,0
20231128,184800,64477300,5270,5270,5270,5270,0
20231128,184700,64477300,5270,5270,5270,5270,0
20231128,184600,64477300,5270,5270,5270,5270,0
20231128,184500,64477300,5270,5270,5270,5270,0
20231128,184400,64477300,5270,5270,5270,5270,0
20231128,184300,64477300,5270,5270,5270,5270,0
20231128,184200,64477300,5270,5270,5270,5270,0
20231128,184100,64477300,5270,5270,5270,5270,0
20231128,184000,64477300,5270,5270,5270,5270,0
20231128,183900,64477300,5270,5270,5270,5270,0
20231128,183800,64477300,5270,5270,5270,5270,0
20231128,183700,64477300,5270,5270,5270,5270,0
20231128,183600,64477300,5270,5270,5270,5270,0
20231128,183500,64477300,5270,5270,5270,5270,0
20231128,183400,64477300,5270,5270,5270,5270,0
20231128,183300,64477300,5270,5270,5270,5270,0
20231128,183200,64477300,5270,5270,5270,5270,0
20231128,183100,64477300,5270,5270,5270,5270,464
20231128,183000,64477300,5270,5270,5270,5270,0
20231128,182900,64477300,5270,5270,5270,5270,0
20231128,182800,64477300,5270,5270,5270,5270,0
20231128,182700,64477300,5270,5270,5270,5270,0
20231128,182600,64477300,5270,5270,5270,5270,0
20231128,182500,64477300,5270,5270,5270,5270,0
20231128,182400,64477300,5270,5270,5270,5270,0
20231128,182300,64477300,5270,5270,5270,5270,0
20231128,182200,64477300,5270,5270,5270,5270,0
20231128,182100,64477300,5270,5270,5270,5270,0
20231128,182000,64477300,5270,5270,5270,5270,0
20231128,181900,64477300,5270,5270,5270,5270,0
20231128,181800,64477300,5270,5270,5270,5270,0
20231128,181700,64477300,5270,5270,5270,5270,0
20231128,181600,64477300,5270,5270,5270,5270,0
20231128,181500,64477300,5270,5270,5270,5270,0
20231128,181400,64477300,5270,5270,5270,5270,0
20231128,181300,64477300,5270,5270,5270,5270,0
20231128,181200,64477300,5270,5270,5270,5270,0
20231128,181100,64477300,5270,5270,5270,5270,0
20231128,181000,64477300,5270,5270,5270,5270,0
20231128,180900,64477300,5270,5270,5270,5270,0
20231128,180800,64477300,5270,5270,5270,5270,0
20231128,180700,64477300,5270,5270,5270,5270,0
20231128,180600,64477300,5270,5270,5270,5270,0
20231128,180500,64477300,5270,5270,5270,5270,0
20231128,180400,64477300,5270,5270,5270,5270,0
20231128,180300,64477300,5270,5270,5270,5270,0
20231128,180200,64477300,5270,5270,5270,5270,0
20231128,180100,64477300,5270,5270,5270,5270,464
20231128,180000,64477300,5270,5270,5270,5270,0
20231128,175900,64477300,5270,5270,5270,5270,0
20231128,175800,64477300,5270,5270,5270,5270,0
20231128,175700,64477300,5270,5270,5270,5270,0
20231128,175600,64477300,5270,5270,5270,5270,0
20231128,175500,64477300,5270,5270,5270,5270,0
20231128,175400,64477300,5270,5270,5270,5270,0
20231128,175300,64477300,5270,5270,5270,5270,0
20231128,175200,64477300,5270,5270,5270,5270,0
20231128,175100,64477300,5270,5270,5270,5270,0
20231128,175000,64477300,5270,5270,5270,5270,0
20231128,174900,64477300,5270,5270,5270,5270,0
20231128,174800,64477300,5270,5270,5270,5270,0
20231128,174700,64477300,5270,5270,5270,5270,0
20231128,174600,64477300,5270,5270,5270,5270,0
20231128,174500,64477300,5270,5270,5270,5270,0
20231128,174400,64477300,5270,5270,5270,5270,0
20231128,174300,64477300,5270,5270,5270,5270,0
20231128,174200,64477300,5270,5270,5270,5270,0
20231128,174100,64477300,5270,5270,5270,5270,0
20231128,174000,64477300,5270,5270,5270,5270,0
20231128,173900,64477300,5270,5270,5270,5270,0
20231128,173800,64477300,5270,5270,5270,5270,0
20231128,173700,64477300,5270,5270,5270,5270,0
20231128,173600,64477300,5270,5270,5270,5270,0
20231128,173500,64477300,5270,5270,5270,5270,0
20231128,173400,64477300,5270,5270,5270,5270,0
20231128,173300,64477300,5270,5270,5270,5270,0
20231128,173200,64477300,5270,5270,5270,5270,0
20231128,173100,64477300,5270,5270,5270,5270,464
20231128,173000,64477300,5270,5270,5270,5270,0
20231128,172900,64477300,5270,5270,5270,5270,0
20231128,172800,64477300,5270,5270,5270,5270,0
20231128,172700,64477300,5270,5270,5270,5270,0
20231128,172600,64477300,5270,5270,5270,5270,0
20231128,172500,64477300,5270,5270,5270,5270,0
20231128,172400,64477300,5270,5270,5270,5270,0
20231128,172300,64477300,5270,5270,5270,5270,0
20231128,172200,64477300,5270,5270,5270,5270,0
20231128,172100,64477300,5270,5270,5270,5270,0
20231128,172000,64477300,5270,5270,5270,5270,0
20231128,171900,64477300,5270,5270,5270,5270,0
20231128,171800,64477300,5270,5270,5270,5270,0
20231128,171700,64477300,5270,5270,5270,5270,0
20231128,171600,64477300,5270,5270,5270,5270,0
20231128,171500,64477300,5270,5270,5270,5270,0
20231128,171400,64477300,5270,5270,5270,5270,0
20231128,171300,64477300,5270,5270,5270,5270,0
20231128,171200,64477300,5270,5270,5270,5270,0
20231128,171100,64477300,5270,5270,5270,5270,0
20231128,171000,64477300,5270,5270,5270,5270,0
20231128,170900,64477300,5270,5270,5270,5270,0
20231128,170800,64477300,5270,5270,5270,5270,0
20231128,170700,64477300,5270,5270,5270,5270,0
20231128,170600,64477300,5270,5270,5270,5270,0
20231128,170500,64477300,5270,5270,5270,5270,0
20231128,170400,64477300,5270,5270,5270,5270,0
20231128,170300,64477300,5270,5270,5270,5270,0
20231128,170200,64477300,5270,5270,5270,5270,0
20231128,170100,64477300,5270,5270,5270,5270,464
20231128,170000,64477300,5270,5270,5270,5270,0
20231128,165900,64477300,5270,5270,5270,5270,0
20231128,165800,64477300,5270,5270,5270,5270,0
20231128,165700,64477300,5270,5270,5270,5270,0
20231128,165600,64477300,5270,5270,5270,5270,0
20231128,165500,64477300,5270,5270,5270,5270,0
20231128,165400,64477300,5270,5270,5270,5270,0
20231128,165300,64477300,5270,5270,5270,5270,0
20231128,165200,64477300,5270,5270,5270,5270,0
20231128,165100,64477300,5270,5270,5270,5270,0
20231128,165000,64477300,5270,5270,5270,5270,0
20231128,164900,64477300,5270,5270,5270,5270,0
20231128,164800,64477300,5270,5270,5270,5270,0
20231128,164700,64477300,5270,5270,5270,5270,0
20231128,164600,64477300,5270,5270,5270,5270,0
20231128,164500,64477300,5270,5270,5270,5270,0
20231128,164400,64477300,5270,5270,5270,5270,0
20231128,164300,64477300,5270,5270,5270,5270,0
20231128,164200,64477300,5270,5270,5270,5270,0
20231128,164100,64477300,5270,5270,5270,5270,0
20231128,164000,64477300,5270,5270,5270,5270,0
20231128,163900,64477300,5270,5270,5270,5270,0
20231128,163800,64477300,5270,5270,5270,5270,0
20231128,163700,64477300,5270,5270,5270,5270,0
20231128,163600,64477300,5270,5270,5270,5270,0
20231128,163500,64477300,5270,5270,5270,5270,0
20231128,163400,64477300,5270,5270,5270,5270,0
20231128,163300,64477300,5270,5270,5270,5270,0
20231128,163200,64477300,5270,5270,5270,5270,0
20231128,163100,64477300,5270,5270,5270,5270,464
20231128,163000,64477300,5270,5270,5270,5270,0
20231128,162900,64477300,5270,5270,5270,5270,0
20231128,162800,64477300,5270,5270,5270,5270,0
20231128,162700,64477300,5270,5270,5270,5270,0
20231128,162600,64477300,5270,5270,5270,5270,0
20231128,162500,64477300,5270,5270,5270,5270,0
20231128,162400,64477300,5270,5270,5270,5270,0
20231128,162300,64477300,5270,5270,5270,5270,0
20231128,162200,64477300,5270,5270,5270,5270,0
20231128,162100,64477300,5270,5270,5270,5270,0
20231128,162000,64477300,5270,5270,5270,5270,0
20231128,161900,64477300,5270,5270,5270,5270,0
20231128,161800,64477300,5270,5270,5270,5270,0
20231128,161700,64477300,5270,5270,5270,5270,0
20231128,161600,64477300,5270,5270,5270,5270,0
20231128,161500,64477300,5270,5270,5270,5270,0
20231128,161400,64477300,5270,5270,5270,5270,0
20231128,161300,64477300,5270,5270,5270,5270,0
20231128,161200,64477300,5270,5270,5270,5270,0
20231128,161100,64477300,5270,5270,5270,5270,0
20231128,161000,64477300,5270,5270,5270,5270,0
20231128,160900,64477300,5270,5270,5270,5270,0
20231128,160800,64477300,5270,5270,5270,5270,0
20231128,160700,64477300,5270,5270,5270,5270,0
20231128,160600,64477300,5270,5270,5270,5270,0
20231128,160500,64477300,5270,5270,5270,5270,0
20231128,160400,64477300,5270,5270,5270,5270,0
20231128,160300,64477300,5270,5270,5270,5270,0
20231128,160200,64477300,5270,5270,5270,5270,0
20231128,160100,64477300,5270,5270,5270,5270,464
20231128,160000,64477300,5270,5270,5270,5270,0
20231128,155900,64477300,5270,5270,5270,5270,0
20231128,155800,64477300,5270,5270,5270,5270,0
20231128,155700,64477300,5270,5270,5270,5270,0
20231128,155600,64477300,5270,5270,5270,5270,0
20231128,155500,64477300,5270,5270,5270,5270,0
20231128,155400,64477300,5270,5270,5270,5270,0
20231128,155300,64477300,5270,5270,5270,5270,0
20231128,155200,64477300,5270,5270,5270,5270,0
20231128,155100,64477300,5270,5270,5270,5270,0
20231128,155000,64477300,5270,5270,5270,5270,0
20231128,154900,64477300,5270,5270,5270,5270,0
20231128,154800,64477300,5270,5270,5270,5270,0
20231128,154700,64477300,5270,5270,5270,5270,0
20231128,154600,64477300,5270,5270,5270,5270,0
20231128,154500,64477300,5270,5270,5270,5270,0
20231128,154400,64477300,5270,5270,5270,5270,0
20231128,154300,64477300,5270,5270,5270,5270,0
20231128,154200,64477300,5270,5270,5270,5270,0
20231128,154100,64477300,5270,5270,5270,5270,0
20231128,154000,64477300,5270,5270,5270,5270,0
20231128,153900,64477300,5270,5270,5270,5270,0
20231128,153800,64477300,5270,5270,5270,5270,0
20231128,153700,64477300,5270,5270,5270,5270,0
20231128,153600,64477300,5270,5270,5270,5270,0
20231128,153500,64477300,5270,5270,5270,5270,0
20231128,153400,64477300,5270,5270,5270,5270,0
20231128,153300,64477300,5270,5270,5270,5270,0
20231128,153200,64477300,5270,5270,5270,5270,0
20231128,153100,64477300,5270,5270,5270,5270,464
20231128,153000,64477300,5270,5270,5270,5270,464
20231128,152900,62032020,5230,5230,5230,5230,0
20231128,152800,62032020,5230,5230,5230,5230,0
20231128,152700,62032020,5230,5230,5230,5230,0
20231128,152600,62032020,5230,5230,5230,5230,0
20231128,152500,62032020,5230,5230,5230,5230,0
20231128,152400,62032020,5230,5230,5230,5230,0
20231128,152300,62032020,5230,5230,5230,5230,0
20231128,152200,62032020,5230,5230,5230,5230,0
20231128,152100,62032020,5230,5230,5230,5230,0
20231128,152000,62032020,5230,5230,5230,5230,0
20231128,151900,62032020,5230,5230,5230,5230,0
20231128,151800,62032020,5230,5230,5230,5230,0
20231128,151700,62032020,5230,5230,5230,5230,0
20231128,151600,62032020,5230,5240,5240,5230,11
20231128,151500,61974460,5230,5230,5230,5230,0
20231128,151400,61974460,5230,5230,5230,5230,1
20231128,151300,61969230,5250,5250,5250,5250,0
20231128,151200,61969230,5250,5250,5250,5250,0
20231128,151100,61969230,5250,5250,5250,5250,0
20231128,151000,61969230,5250,5250,5250,5250,0
20231128,150900,61969230,5250,5250,5250,5250,1
20231128,150800,61963980,5230,5230,5230,5230,3
20231128,150700,61948290,5260,5260,5260,5260,0
20231128,150600,61948290,5260,5260,5260,5260,0
20231128,150500,61948290,5260,5260,5260,5260,0
20231128,150400,61948290,5260,5260,5260,5260,60
20231128,150300,61632690,5260,5260,5260,5260,0
20231128,150200,61632690,5260,5260,5260,5260,5
20231128,150100,61606390,5260,5260,5260,5260,5
20231128,150000,61580090,5230,5240,5240,5230,200
20231128,145900,60534080,5240,5240,5240,5240,75
20231128,145800,60141080,5230,5240,5240,5230,352
20231128,145700,58296670,5240,5250,5250,5240,148
20231128,145600,57521140,5240,5240,5240,5240,0
20231128,145500,57521140,5240,5240,5240,5240,0
20231128,145400,57521140,5240,5240,5240,5240,0
20231128,145300,57521140,5240,5240,5240,5240,0
20231128,145200,57521140,5240,5240,5240,5240,0
20231128,145100,57521140,5240,5240,5240,5240,0
20231128,145000,57521140,5240,5240,5240,5240,0
20231128,144900,57521140,5240,5240,5240,5240,0
20231128,144800,57521140,5240,5240,5240,5240,0
20231128,144700,57521140,5240,5240,5240,5240,7
20231128,144600,57484460,5240,5240,5240,5240,0
20231128,144500,57484460,5240,5240,5240,5240,0
20231128,144400,57484460,5240,5240,5240,5240,0
20231128,144300,57484460,5240,5240,5240,5240,306
20231128,144200,55881020,5240,5240,5240,5240,0
20231128,144100,55881020,5240,5240,5240,5240,0
20231128,144000,55881020,5240,5240,5240,5240,0
20231128,143900,55881020,5240,5240,5240,5240,0
20231128,143800,55881020,5240,5240,5240,5240,0
20231128,143700,55881020,5240,5240,5240,5240,0
20231128,143600,55881020,5240,5240,5240,5240,0
20231128,143500,55881020,5240,5240,5240,5240,0
20231128,143400,55881020,5240,5240,5240,5240,0
20231128,143300,55881020,5240,5240,5240,5240,0
20231128,143200,55881020,5240,5240,5240,5240,0
20231128,143100,55881020,5240,5240,5240,5240,2
20231128,143000,55870540,5230,5230,5230,5230,0
20231128,142900,55870540,5230,5230,5230,5230,0
20231128,142800,55870540,5230,5230,5230,5230,0
20231128,142700,55870540,5230,5230,5230,5230,10
20231128,142600,55818240,5230,5230,5230,5230,0
20231128,142500,55818240,5230,5230,5230,5230,0
20231128,142400,55818240,5230,5230,5230,5230,0
20231128,142300,55818240,5230,5230,5230,5230,0
20231128,142200,55818240,5230,5230,5230,5230,0
20231128,142100,55818240,5230,5230,5230,5230,0
20231128,142000,55818240,5230,5230,5230,5230,2
20231128,141900,55807780,5230,5230,5230,5230,0
20231128,141800,55807780,5230,5230,5230,5230,0
20231128,141700,55807780,5230,5230,5230,5230,0
20231128,141600,55807780,5230,5230,5230,5230,0
20231128,141500,55807780,5230,5230,5230,5230,0
20231128,141400,55807780,5230,5230,5230,5230,0
20231128,141300,55807780,5230,5230,5230,5230,0
20231128,141200,55807780,5230,5230,5230,5230,0
20231128,141100,55807780,5230,5230,5230,5230,0
20231128,141000,55807780,5230,5230,5230,5230,0
20231128,140900,55807780,5230,5230,5230,5230,0
20231128,140800,55807780,5230,5230,5230,5230,0
20231128,140700,55807780,5230,5230,5230,5230,0
20231128,140600,55807780,5230,5230,5230,5230,0
20231128,140500,55807780,5230,5230,5230,5230,0
20231128,140400,55807780,5230,5230,5230,5230,0
20231128,140300,55807780,5230,5230,5230,5230,0
20231128,140200,55807780,5230,5230,5230,5230,0
20231128,140100,55807780,5230,5230,5230,5230,0
20231128,140000,55807780,5230,5230,5230,5230,0
20231128,135900,55807780,5230,5230,5230,5230,0
20231128,135800,55807780,5230,5230,5230,5230,4
20231128,135700,55786860,5230,5230,5230,5230,0
20231128,135600,55786860,5230,5230,5230,5230,0
20231128,135500,55786860,5230,5230,5230,5230,0
20231128,135400,55786860,5230,5230,5230,5230,0
20231128,135300,55786860,5230,5230,5230,5230,0
20231128,135200,55786860,5230,5230,5230,5230,0
20231128,135100,55786860,5230,5230,5230,5230,0
20231128,135000,55786860,5230,5230,5230,5230,0
20231128,134900,55786860,5230,5230,5230,5230,0
20231128,134800,55786860,5230,5230,5230,5230,611
20231128,134700,52591330,5230,5230,5230,5230,0
20231128,134600,52591330,5230,5230,5230,5230,0
20231128,134500,52591330,5230,5230,5230,5230,0
20231128,134400,52591330,5230,5230,5230,5230,80
20231128,134300,52172930,5270,5270,5270,5270,0
20231128,134200,52172930,5270,5270,5270,5270,0
20231128,134100,52172930,5270,5270,5270,5270,0
20231128,134000,52172930,5270,5270,5270,5270,0
20231128,133900,52172930,5270,5270,5270,5270,0
20231128,133800,52172930,5270,5270,5270,5270,0
20231128,133700,52172930,5270,5270,5270,5270,0
20231128,133600,52172930,5270,5270,5270,5270,0
20231128,133500,52172930,5270,5270,5270,5270,0
20231128,133400,52172930,5270,5270,5270,5270,0
20231128,133300,52172930,5270,5270,5270,5270,0
20231128,133200,52172930,5270,5270,5270,5270,0
20231128,133100,52172930,5270,5270,5270,5270,0
20231128,133000,52172930,5270,5270,5270,5270,0
20231128,132900,52172930,5270,5270,5270,5270,14
20231128,132800,52099150,5230,5230,5230,5230,0
20231128,132700,52099150,5230,5230,5230,5230,0
20231128,132600,52099150,5230,5230,5230,5230,0
20231128,132500,52099150,5230,5230,5230,5230,0
20231128,132400,52099150,5230,5230,5230,5230,0
20231128,132300,52099150,5230,5230,5230,5230,0
20231128,132200,52099150,5230,5230,5230,5230,0
20231128,132100,52099150,5230,5230,5230,5230,0
20231128,132000,52099150,5230,5230,5230,5230,0
20231128,131900,52099150,5230,5230,5230,5230,0
20231128,131800,52099150,5230,5230,5230,5230,0
20231128,131700,52099150,5230,5230,5230,5230,0
20231128,131600,52099150,5230,5230,5230,5230,0
20231128,131500,52099150,5230,5230,5230,5230,0
20231128,131400,52099150,5230,5230,5230,5230,0
20231128,131300,52099150,5230,5230,5230,5230,0
20231128,131200,52099150,5230,5230,5230,5230,0
20231128,131100,52099150,5230,5230,5230,5230,0
20231128,131000,52099150,5230,5230,5230,5230,0
20231128,130900,52099150,5230,5230,5230,5230,0
20231128,130800,52099150,5230,5230,5230,5230,0
20231128,130700,52099150,5230,5230,5230,5230,0
20231128,130600,52099150,5230,5230,5230,5230,0
20231128,130500,52099150,5230,5230,5230,5230,0
20231128,130400,52099150,5230,5230,5230,5230,0
20231128,130300,52099150,5230,5230,5230,5230,0
20231128,130200,52099150,5230,5230,5230,5230,0
20231128,130100,52099150,5230,5230,5230,5230,0
20231128,130000,52099150,5230,5230,5230,5230,0
20231128,125900,52099150,5230,5230,5230,5230,0
20231128,125800,52099150,5230,5230,5230,5230,0
20231128,125700,52099150,5230,5230,5230,5230,0
20231128,125600,52099150,5230,5230,5230,5230,0
20231128,125500,52099150,5230,5230,5230,5230,0
20231128,125400,52099150,5230,5230,5230,5230,0
20231128,125300,52099150,5230,5230,5230,5230,210
20231128,125200,51000850,5260,5260,5260,5260,0
20231128,125100,51000850,5260,5260,5260,5260,156
20231128,125000,50180290,5260,5260,5260,5260,1122
20231128,124900,44278570,5230,5230,5230,5230,0
20231128,124800,44278570,5230,5230,5230,5230,0
20231128,124700,44278570,5230,5230,5230,5230,0
20231128,124600,44278570,5230,5230,5230,5230,0
20231128,124500,44278570,5230,5230,5230,5230,0
20231128,124400,44278570,5230,5230,5230,5230,0
20231128,124300,44278570,5230,5230,5230,5230,650
20231128,124200,40879070,5260,5260,5260,5260,0
20231128,124100,40879070,5260,5260,5260,5260,39
20231128,124000,40673930,5260,5260,5260,5260,0
20231128,123900,40673930,5260,5260,5260,5260,0
20231128,123800,40673930,5260,5260,5260,5260,95
20231128,123700,40174230,5230,5230,5230,5230,0
20231128,123600,40174230,5230,5230,5230,5230,45
20231128,123500,39938880,5230,5230,5230,5230,0
20231128,123400,39938880,5230,5230,5230,5230,500
20231128,123300,37323880,5240,5240,5240,5240,0
20231128,123200,37323880,5240,5240,5240,5240,0
20231128,123100,37323880,5240,5240,5240,5240,16
20231128,123000,37240040,5260,5260,5260,5260,0
20231128,122900,37240040,5260,5260,5260,5260,10
20231128,122800,37187440,5260,5260,5260,5260,0
20231128,122700,37187440,5260,5260,5260,5260,0
20231128,122600,37187440,5260,5260,5260,5260,5
20231128,122500,37161140,5260,5260,5260,5260,0
20231128,122400,37161140,5260,5260,5260,5260,0
20231128,122300,37161140,5260,5260,5260,5260,0
20231128,122200,37161140,5260,5260,5260,5260,0
20231128,122100,37161140,5260,5260,5260,5260,0
20231128,122000,37161140,5260,5260,5260,5260,0
20231128,121900,37161140,5260,5260,5260,5260,0
20231128,121800,37161140,5260,5260,5260,5260,0
20231128,121700,37161140,5260,5260,5260,5260,0
20231128,121600,37161140,5260,5260,5260,5260,4
20231128,121500,37140100,5260,5260,5260,5260,0
20231128,121400,37140100,5260,5260,5260,5260,0
20231128,121300,37140100,5260,5260,5260,5260,0
20231128,121200,37140100,5260,5260,5260,5260,0
20231128,121100,37140100,5260,5260,5260,5260,0
20231128,121000,37140100,5260,5260,5260,5260,0
20231128,120900,37140100,5260,5260,5260,5260,0
20231128,120800,37140100,5260,5260,5260,5260,0
20231128,120700,37140100,5260,5260,5260,5260,0
20231128,120600,37140100,5260,5260,5260,5260,4
20231128,120500,37119060,5230,5230,5230,5230,0
20231128,120400,37119060,5230,5230,5230,5230,5
20231128,120300,37092910,5240,5240,5240,5240,0
20231128,120200,37092910,5240,5240,5240,5240,0
20231128,120100,37092910,5240,5240,5240,5240,0
20231128,120000,37092910,5240,5240,5240,5240,25
20231128,115900,36961910,5240,5240,5240,5240,0
20231128,115800,36961910,5240,5240,5240,5240,0
20231128,115700,36961910,5240,5240,5240,5240,0
20231128,115600,36961910,5240,5240,5240,5240,0
20231128,115500,36961910,5240,5240,5240,5240,0
20231128,115400,36961910,5240,5240,5240,5240,0
20231128,115300,36961910,5240,5240,5240,5240,0
20231128,115200,36961910,5240,5240,5240,5240,0
20231128,115100,36961910,5240,5240,5240,5240,0
20231128,115000,36961910,5240,5240,5240,5240,0
20231128,114900,36961910,5240,5240,5240,5240,0
20231128,114800,36961910,5240,5240,5240,5240,0
20231128,114700,36961910,5240,5240,5240,5240,0
20231128,114600,36961910,5240,5240,5240,5240,0
20231128,114500,36961910,5240,5240,5240,5240,0
20231128,114400,36961910,5240,5240,5240,5240,0
20231128,114300,36961910,5240,5240,5240,5240,0
20231128,114200,36961910,5240,5240,5240,5240,0
20231128,114100,36961910,5240,5240,5240,5240,0
20231128,114000,36961910,5240,5240,5240,5240,0
20231128,113900,36961910,5240,5240,5240,5240,0
20231128,113800,36961910,5240,5240,5240,5240,0
20231128,113700,36961910,5240,5240,5240,5240,0
20231128,113600,36961910,5240,5240,5240,5240,0
20231128,113500,36961910,5240,5240,5240,5240,0
20231128,113400,36961910,5240,5240,5240,5240,0
20231128,113300,36961910,5240,5240,5240,5240,1
20231128,113200,36956670,5240,5240,5240,5240,0
20231128,113100,36956670,5240,5240,5240,5240,0
20231128,113000,36956670,5240,5240,5240,5240,0
20231128,112900,36956670,5240,5240,5240,5240,0
20231128,112800,36956670,5240,5240,5240,5240,0
20231128,112700,36956670,5240,5240,5240,5240,0
20231128,112600,36956670,5240,5240,5240,5240,1
20231128,112500,36951430,5230,5230,5230,5230,0
20231128,112400,36951430,5230,5230,5230,5230,0
20231128,112300,36951430,5230,5230,5230,5230,0
20231128,112200,36951430,5230,5230,5230,5230,0
20231128,112100,36951430,5230,5230,5230,5230,0
20231128,112000,36951430,5230,5230,5230,5230,0
20231128,111900,36951430,5230,5230,5230,5230,0
20231128,111800,36951430,5230,5230,5230,5230,0
20231128,111700,36951430,5230,5230,5230,5230,0
20231128,111600,36951430,5230,5230,5230,5230,35
20231128,111500,36768380,5260,5260,5260,5260,0
20231128,111400,36768380,5260,5260,5260,5260,0
20231128,111300,36768380,5260,5260,5260,5260,0
20231128,111200,36768380,5260,5260,5260,5260,0
20231128,111100,36768380,5260,5260,5260,5260,2
20231128,111000,36757860,5260,5260,5260,5260,0
20231128,110900,36757860,5260,5260,5260,5260,0
20231128,110800,36757860,5260,5260,5260,5260,0
20231128,110700,36757860,5260,5260,5260,5260,0
20231128,110600,36757860,5260,5260,5260,5260,289
20231128,110500,35237720,5250,5250,5250,5250,0
20231128,110400,35237720,5250,5250,5250,5250,228
20231128,110300,34040720,5250,5250,5250,5250,0
20231128,110200,34040720,5250,5250,5250,5250,0
20231128,110100,34040720,5250,5250,5250,5250,0
20231128,110000,34040720,5250,5250,5250,5250,0
20231128,105900,34040720,5250,5250,5250,5250,0
20231128,105800,34040720,5250,5250,5250,5250,0
20231128,105700,34040720,5250,5250,5250,5250,0
20231128,105600,34040720,5250,5250,5250,5250,0
20231128,105500,34040720,5250,5250,5250,5250,0
20231128,105400,34040720,5250,5250,5250,5250,0
20231128,105300,34040720,5250,5250,5250,5250,108
20231128,105200,33473720,5250,5250,5250,5250,0
20231128,105100,33473720,5250,5250,5250,5250,0
20231128,105000,33473720,5250,5250,5250,5250,0
20231128,104900,33473720,5250,5250,5250,5250,0
20231128,104800,33473720,5250,5250,5250,5250,0
20231128,104700,33473720,5250,5250,5250,5250,0
20231128,104600,33473720,5250,5250,5250,5250,0
20231128,104500,33473720,5250,5250,5250,5250,0
20231128,104400,33473720,5250,5250,5250,5250,4
20231128,104300,33452720,5220,5220,5220,5220,0
20231128,104200,33452720,5220,5220,5220,5220,0
20231128,104100,33452720,5220,5220,5220,5220,0
20231128,104000,33452720,5220,5220,5220,5220,0
20231128,103900,33452720,5220,5220,5220,5220,0
20231128,103800,33452720,5220,5220,5220,5220,0
20231128,103700,33452720,5220,5220,5220,5220,0
20231128,103600,33452720,5220,5220,5220,5220,0
20231128,103500,33452720,5220,5230,5230,5220,308
20231128,103400,31844630,5230,5230,5230,5230,0
20231128,103300,31844630,5230,5230,5230,5230,0
20231128,103200,31844630,5230,5230,5230,5230,0
20231128,103100,31844630,5230,5230,5230,5230,0
20231128,103000,31844630,5230,5230,5230,5230,0
20231128,102900,31844630,5230,5230,5230,5230,0
20231128,102800,31844630,5230,5230,5230,5230,0
20231128,102700,31844630,5230,5230,5230,5230,0
20231128,102600,31844630,5230,5230,5230,5230,0
20231128,102500,31844630,5230,5230,5230,5230,0
20231128,102400,31844630,5230,5230,5230,5230,1
20231128,102300,31839400,5220,5220,5220,5220,0
20231128,102200,31839400,5220,5220,5220,5220,0
20231128,102100,31839400,5220,5220,5220,5220,0
20231128,102000,31839400,5220,5220,5220,5220,0
20231128,101900,31839400,5220,5220,5220,5220,0
20231128,101800,31839400,5220,5220,5220,5220,70
20231128,101700,31474000,5250,5250,5250,5250,0
20231128,101600,31474000,5250,5250,5250,5250,0
20231128,101500,31474000,5250,5250,5250,5250,0
20231128,101400,31474000,5250,5250,5250,5250,0
20231128,101300,31474000,5250,5250,5250,5250,0
20231128,101200,31474000,5250,5250,5250,5250,0
20231128,101100,31474000,5250,5250,5250,5250,1
20231128,101000,31468750,5220,5220,5220,5220,0
20231128,100900,31468750,5220,5220,5220,5220,0
20231128,100800,31468750,5220,5220,5220,5220,0
20231128,100700,31468750,5220,5220,5220,5220,0
20231128,100600,31468750,5220,5230,5230,5220,499
20231128,100500,28863920,5230,5230,5230,5230,0
20231128,100400,28863920,5230,5230,5230,5230,0
20231128,100300,28863920,5230,5230,5230,5230,0
20231128,100200,28863920,5230,5230,5230,5230,0
20231128,100100,28863920,5230,5220,5230,5220,249
20231128,100000,27562180,5220,5220,5220,5220,0
20231128,095900,27562180,5220,5220,5220,5220,0
20231128,095800,27562180,5220,5220,5220,5220,0
20231128,095700,27562180,5220,5220,5220,5220,100
20231128,095600,27040180,5220,5220,5220,5220,0
20231128,095500,27040180,5220,5220,5220,5220,0
20231128,095400,27040180,5220,5220,5220,5220,0
20231128,095300,27040180,5220,5220,5220,5220,0
20231128,095200,27040180,5220,5220,5220,5220,0
20231128,095100,27040180,5220,5220,5220,5220,221
20231128,095000,25886560,5220,5220,5220,5220,0
20231128,094900,25886560,5220,5220,5220,5220,0
20231128,094800,25886560,5220,5220,5220,5220,0
20231128,094700,25886560,5220,5220,5220,5220,0
20231128,094600,25886560,5220,5220,5220,5220,0
20231128,094500,25886560,5220,5220,5220,5220,5
20231128,094400,25860460,5220,5220,5220,5220,0
20231128,094300,25860460,5220,5220,5220,5220,1774
20231128,094200,16600180,5220,5220,5220,5220,0
20231128,094100,16600180,5220,5220,5220,5220,0
20231128,094000,16600180,5220,5220,5220,5220,0
20231128,093900,16600180,5220,5220,5220,5220,329
20231128,093800,14882800,5220,5220,5220,5220,1
20231128,093700,14877580,5240,5240,5240,5240,0
20231128,093600,14877580,5240,5240,5240,5240,0
20231128,093500,14877580,5240,5240,5240,5240,40
20231128,093400,14667980,5240,5240,5240,5240,0
20231128,093300,14667980,5240,5240,5240,5240,0
20231128,093200,14667980,5240,5240,5240,5240,0
20231128,093100,14667980,5240,5240,5240,5240,0
20231128,093000,14667980,5240,5240,5240,5240,0
20231128,092900,14667980,5240,5240,5270,5240,812
20231128,092800,10402290,5220,5220,5220,5220,0
20231128,092700,10402290,5220,5220,5220,5220,0
20231128,092600,10402290,5220,5220,5220,5220,0
20231128,092500,10402290,5220,5220,5220,5220,165
20231128,092400,9540990,5250,5250,5250,5250,0
20231128,092300,9540990,5250,5250,5250,5250,0
20231128,092200,9540990,5250,5250,5250,5250,0
20231128,092100,9540990,5250,5250,5250,5250,0
20231128,092000,9540990,5250,5250,5250,5250,0
20231128,091900,9540990,5250,5250,5250,5250,0
20231128,091800,9540990,5250,5250,5250,5250,0
20231128,091700,9540990,5250,5250,5250,5250,0
20231128,091600,9540990,5250,5250,5250,5250,0
20231128,091500,9540990,5250,5250,5250,5250,40
20231128,091400,9330990,5250,5240,5250,5240,24
20231128,091300,9205030,5230,5230,5230,5230,0
20231128,091200,9205030,5230,5230,5230,5230,73
20231128,091100,8823240,5230,5190,5230,5190,1250
20231128,091000,2295740,5180,5180,5180,5180,0
20231128,090900,2295740,5180,5180,5180,5180,0
20231128,090800,2295740,5180,5180,5180,5180,0
20231128,090700,2295740,5180,5180,5180,5180,0
20231128,090600,2295740,5180,5180,5180,5180,0
20231128,090500,2295740,5180,5180,5180,5180,0
20231128,090400,2295740,5180,5180,5180,5180,0
20231128,090300,2295740,5180,5180,5180,5180,0
20231128,090200,2295740,5180,5180,5180,5180,0
20231128,090100,2295740,5180,5180,5180,5180,0
20231128,090000,2295740,5180,5200,5200,5180,442