ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/096610/min/candle-20231122.csv

653 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,195000,2588559355,4950,4950,4950,4950,9970
20231122,194900,2588559355,4950,4950,4950,4950,0
20231122,194800,2588559355,4950,4950,4950,4950,0
20231122,194700,2588559355,4950,4950,4950,4950,0
20231122,194600,2588559355,4950,4950,4950,4950,0
20231122,194500,2588559355,4950,4950,4950,4950,0
20231122,194400,2588559355,4950,4950,4950,4950,0
20231122,194300,2588559355,4950,4950,4950,4950,0
20231122,194200,2588559355,4950,4950,4950,4950,0
20231122,194100,2588559355,4950,4950,4950,4950,0
20231122,194000,2588559355,4950,4950,4950,4950,0
20231122,193900,2588559355,4950,4950,4950,4950,0
20231122,193800,2588559355,4950,4950,4950,4950,0
20231122,193700,2588559355,4950,4950,4950,4950,0
20231122,193600,2588559355,4950,4950,4950,4950,0
20231122,193500,2588559355,4950,4950,4950,4950,0
20231122,193400,2588559355,4950,4950,4950,4950,0
20231122,193300,2588559355,4950,4950,4950,4950,0
20231122,193200,2588559355,4950,4950,4950,4950,0
20231122,193100,2588559355,4950,4950,4950,4950,0
20231122,193000,2588559355,4950,4950,4950,4950,0
20231122,192900,2588559355,4950,4950,4950,4950,0
20231122,192800,2588559355,4950,4950,4950,4950,0
20231122,192700,2588559355,4950,4950,4950,4950,0
20231122,192600,2588559355,4950,4950,4950,4950,0
20231122,192500,2588559355,4950,4950,4950,4950,0
20231122,192400,2588559355,4950,4950,4950,4950,0
20231122,192300,2588559355,4950,4950,4950,4950,0
20231122,192200,2588559355,4950,4950,4950,4950,0
20231122,192100,2588559355,4950,4950,4950,4950,0
20231122,192000,2588559355,4950,4950,4950,4950,9970
20231122,191900,2588559355,4950,4950,4950,4950,0
20231122,191800,2588559355,4950,4950,4950,4950,0
20231122,191700,2588559355,4950,4950,4950,4950,0
20231122,191600,2588559355,4950,4950,4950,4950,0
20231122,191500,2588559355,4950,4950,4950,4950,0
20231122,191400,2588559355,4950,4950,4950,4950,0
20231122,191300,2588559355,4950,4950,4950,4950,0
20231122,191200,2588559355,4950,4950,4950,4950,0
20231122,191100,2588559355,4950,4950,4950,4950,0
20231122,191000,2588559355,4950,4950,4950,4950,0
20231122,190900,2588559355,4950,4950,4950,4950,0
20231122,190800,2588559355,4950,4950,4950,4950,0
20231122,190700,2588559355,4950,4950,4950,4950,0
20231122,190600,2588559355,4950,4950,4950,4950,0
20231122,190500,2588559355,4950,4950,4950,4950,0
20231122,190400,2588559355,4950,4950,4950,4950,0
20231122,190300,2588559355,4950,4950,4950,4950,0
20231122,190200,2588559355,4950,4950,4950,4950,0
20231122,190100,2588559355,4950,4950,4950,4950,0
20231122,190000,2588559355,4950,4950,4950,4950,0
20231122,185900,2588559355,4950,4950,4950,4950,0
20231122,185800,2588559355,4950,4950,4950,4950,0
20231122,185700,2588559355,4950,4950,4950,4950,0
20231122,185600,2588559355,4950,4950,4950,4950,0
20231122,185500,2588559355,4950,4950,4950,4950,0
20231122,185400,2588559355,4950,4950,4950,4950,0
20231122,185300,2588559355,4950,4950,4950,4950,0
20231122,185200,2588559355,4950,4950,4950,4950,0
20231122,185100,2588559355,4950,4950,4950,4950,0
20231122,185000,2588559355,4950,4950,4950,4950,9970
20231122,184900,2588559355,4950,4950,4950,4950,0
20231122,184800,2588559355,4950,4950,4950,4950,0
20231122,184700,2588559355,4950,4950,4950,4950,0
20231122,184600,2588559355,4950,4950,4950,4950,0
20231122,184500,2588559355,4950,4950,4950,4950,0
20231122,184400,2588559355,4950,4950,4950,4950,0
20231122,184300,2588559355,4950,4950,4950,4950,0
20231122,184200,2588559355,4950,4950,4950,4950,0
20231122,184100,2588559355,4950,4950,4950,4950,0
20231122,184000,2588559355,4950,4950,4950,4950,0
20231122,183900,2588559355,4950,4950,4950,4950,0
20231122,183800,2588559355,4950,4950,4950,4950,0
20231122,183700,2588559355,4950,4950,4950,4950,0
20231122,183600,2588559355,4950,4950,4950,4950,0
20231122,183500,2588559355,4950,4950,4950,4950,0
20231122,183400,2588559355,4950,4950,4950,4950,0
20231122,183300,2588559355,4950,4950,4950,4950,0
20231122,183200,2588559355,4950,4950,4950,4950,0
20231122,183100,2588559355,4950,4950,4950,4950,0
20231122,183000,2588559355,4950,4950,4950,4950,0
20231122,182900,2588559355,4950,4950,4950,4950,0
20231122,182800,2588559355,4950,4950,4950,4950,0
20231122,182700,2588559355,4950,4950,4950,4950,0
20231122,182600,2588559355,4950,4950,4950,4950,0
20231122,182500,2588559355,4950,4950,4950,4950,0
20231122,182400,2588559355,4950,4950,4950,4950,0
20231122,182300,2588559355,4950,4950,4950,4950,0
20231122,182200,2588559355,4950,4950,4950,4950,0
20231122,182100,2588559355,4950,4950,4950,4950,0
20231122,182000,2588559355,4950,4950,4950,4950,9970
20231122,181900,2588559355,4950,4950,4950,4950,0
20231122,181800,2588559355,4950,4950,4950,4950,0
20231122,181700,2588559355,4950,4950,4950,4950,0
20231122,181600,2588559355,4950,4950,4950,4950,0
20231122,181500,2588559355,4950,4950,4950,4950,0
20231122,181400,2588559355,4950,4950,4950,4950,0
20231122,181300,2588559355,4950,4950,4950,4950,0
20231122,181200,2588559355,4950,4950,4950,4950,0
20231122,181100,2588559355,4950,4950,4950,4950,0
20231122,181000,2588559355,4950,4950,4950,4950,0
20231122,180900,2588559355,4950,4950,4950,4950,0
20231122,180800,2588559355,4950,4950,4950,4950,0
20231122,180700,2588559355,4950,4950,4950,4950,0
20231122,180600,2588559355,4950,4950,4950,4950,0
20231122,180500,2588559355,4950,4950,4950,4950,0
20231122,180400,2588559355,4950,4950,4950,4950,0
20231122,180300,2588559355,4950,4950,4950,4950,0
20231122,180200,2588559355,4950,4950,4950,4950,0
20231122,180100,2588559355,4950,4950,4950,4950,0
20231122,180000,2588559355,4950,4950,4950,4950,0
20231122,175900,2588559355,4950,4950,4950,4950,0
20231122,175800,2588559355,4950,4950,4950,4950,0
20231122,175700,2588559355,4950,4950,4950,4950,0
20231122,175600,2588559355,4950,4950,4950,4950,0
20231122,175500,2588559355,4950,4950,4950,4950,0
20231122,175400,2588559355,4950,4950,4950,4950,0
20231122,175300,2588559355,4950,4950,4950,4950,0
20231122,175200,2588559355,4950,4950,4950,4950,0
20231122,175100,2588559355,4950,4950,4950,4950,0
20231122,175000,2588559355,4950,4950,4950,4950,9970
20231122,174900,2588559355,4950,4950,4950,4950,0
20231122,174800,2588559355,4950,4950,4950,4950,0
20231122,174700,2588559355,4950,4950,4950,4950,0
20231122,174600,2588559355,4950,4950,4950,4950,0
20231122,174500,2588559355,4950,4950,4950,4950,0
20231122,174400,2588559355,4950,4950,4950,4950,0
20231122,174300,2588559355,4950,4950,4950,4950,0
20231122,174200,2588559355,4950,4950,4950,4950,0
20231122,174100,2588559355,4950,4950,4950,4950,0
20231122,174000,2588559355,4950,4950,4950,4950,0
20231122,173900,2588559355,4950,4950,4950,4950,0
20231122,173800,2588559355,4950,4950,4950,4950,0
20231122,173700,2588559355,4950,4950,4950,4950,0
20231122,173600,2588559355,4950,4950,4950,4950,0
20231122,173500,2588559355,4950,4950,4950,4950,0
20231122,173400,2588559355,4950,4950,4950,4950,0
20231122,173300,2588559355,4950,4950,4950,4950,0
20231122,173200,2588559355,4950,4950,4950,4950,0
20231122,173100,2588559355,4950,4950,4950,4950,0
20231122,173000,2588559355,4950,4950,4950,4950,0
20231122,172900,2588559355,4950,4950,4950,4950,0
20231122,172800,2588559355,4950,4950,4950,4950,0
20231122,172700,2588559355,4950,4950,4950,4950,0
20231122,172600,2588559355,4950,4950,4950,4950,0
20231122,172500,2588559355,4950,4950,4950,4950,0
20231122,172400,2588559355,4950,4950,4950,4950,0
20231122,172300,2588559355,4950,4950,4950,4950,0
20231122,172200,2588559355,4950,4950,4950,4950,0
20231122,172100,2588559355,4950,4950,4950,4950,0
20231122,172000,2588559355,4950,4950,4950,4950,9970
20231122,171900,2588559355,4950,4950,4950,4950,0
20231122,171800,2588559355,4950,4950,4950,4950,0
20231122,171700,2588559355,4950,4950,4950,4950,0
20231122,171600,2588559355,4950,4950,4950,4950,0
20231122,171500,2588559355,4950,4950,4950,4950,0
20231122,171400,2588559355,4950,4950,4950,4950,0
20231122,171300,2588559355,4950,4950,4950,4950,0
20231122,171200,2588559355,4950,4950,4950,4950,0
20231122,171100,2588559355,4950,4950,4950,4950,0
20231122,171000,2588559355,4950,4950,4950,4950,0
20231122,170900,2588559355,4950,4950,4950,4950,0
20231122,170800,2588559355,4950,4950,4950,4950,0
20231122,170700,2588559355,4950,4950,4950,4950,0
20231122,170600,2588559355,4950,4950,4950,4950,0
20231122,170500,2588559355,4950,4950,4950,4950,0
20231122,170400,2588559355,4950,4950,4950,4950,0
20231122,170300,2588559355,4950,4950,4950,4950,0
20231122,170200,2588559355,4950,4950,4950,4950,0
20231122,170100,2588559355,4950,4950,4950,4950,0
20231122,170000,2588559355,4950,4950,4950,4950,0
20231122,165900,2588559355,4950,4950,4950,4950,0
20231122,165800,2588559355,4950,4950,4950,4950,0
20231122,165700,2588559355,4950,4950,4950,4950,0
20231122,165600,2588559355,4950,4950,4950,4950,0
20231122,165500,2588559355,4950,4950,4950,4950,0
20231122,165400,2588559355,4950,4950,4950,4950,0
20231122,165300,2588559355,4950,4950,4950,4950,0
20231122,165200,2588559355,4950,4950,4950,4950,0
20231122,165100,2588559355,4950,4950,4950,4950,0
20231122,165000,2588559355,4950,4950,4950,4950,9970
20231122,164900,2588559355,4950,4950,4950,4950,0
20231122,164800,2588559355,4950,4950,4950,4950,0
20231122,164700,2588559355,4950,4950,4950,4950,0
20231122,164600,2588559355,4950,4950,4950,4950,0
20231122,164500,2588559355,4950,4950,4950,4950,0
20231122,164400,2588559355,4950,4950,4950,4950,0
20231122,164300,2588559355,4950,4950,4950,4950,0
20231122,164200,2588559355,4950,4950,4950,4950,0
20231122,164100,2588559355,4950,4950,4950,4950,0
20231122,164000,2588559355,4950,4950,4950,4950,0
20231122,163900,2588559355,4950,4950,4950,4950,0
20231122,163800,2588559355,4950,4950,4950,4950,0
20231122,163700,2588559355,4950,4950,4950,4950,0
20231122,163600,2588559355,4950,4950,4950,4950,0
20231122,163500,2588559355,4950,4950,4950,4950,0
20231122,163400,2588559355,4950,4950,4950,4950,0
20231122,163300,2588559355,4950,4950,4950,4950,0
20231122,163200,2588559355,4950,4950,4950,4950,0
20231122,163100,2588559355,4950,4950,4950,4950,0
20231122,163000,2588559355,4950,4950,4950,4950,0
20231122,162900,2588559355,4950,4950,4950,4950,0
20231122,162800,2588559355,4950,4950,4950,4950,0
20231122,162700,2588559355,4950,4950,4950,4950,0
20231122,162600,2588559355,4950,4950,4950,4950,0
20231122,162500,2588559355,4950,4950,4950,4950,0
20231122,162400,2588559355,4950,4950,4950,4950,0
20231122,162300,2588559355,4950,4950,4950,4950,0
20231122,162200,2588559355,4950,4950,4950,4950,0
20231122,162100,2588559355,4950,4950,4950,4950,0
20231122,162000,2588559355,4950,4950,4950,4950,9970
20231122,161900,2588559355,4950,4950,4950,4950,0
20231122,161800,2588559355,4950,4950,4950,4950,0
20231122,161700,2588559355,4950,4950,4950,4950,0
20231122,161600,2588559355,4950,4950,4950,4950,0
20231122,161500,2588559355,4950,4950,4950,4950,0
20231122,161400,2588559355,4950,4950,4950,4950,0
20231122,161300,2588559355,4950,4950,4950,4950,0
20231122,161200,2588559355,4950,4950,4950,4950,0
20231122,161100,2588559355,4950,4950,4950,4950,0
20231122,161000,2588559355,4950,4950,4950,4950,0
20231122,160900,2588559355,4950,4950,4950,4950,0
20231122,160800,2588559355,4950,4950,4950,4950,0
20231122,160700,2588559355,4950,4950,4950,4950,0
20231122,160600,2588559355,4950,4950,4950,4950,0
20231122,160500,2588559355,4950,4950,4950,4950,0
20231122,160400,2588559355,4950,4950,4950,4950,0
20231122,160300,2588559355,4950,4950,4950,4950,0
20231122,160200,2588559355,4950,4950,4950,4950,0
20231122,160100,2588559355,4950,4950,4950,4950,0
20231122,160000,2588559355,4950,4950,4950,4950,0
20231122,155900,2588559355,4950,4950,4950,4950,0
20231122,155800,2588559355,4950,4950,4950,4950,0
20231122,155700,2588559355,4950,4950,4950,4950,0
20231122,155600,2588559355,4950,4950,4950,4950,0
20231122,155500,2588559355,4950,4950,4950,4950,0
20231122,155400,2588559355,4950,4950,4950,4950,0
20231122,155300,2588559355,4950,4950,4950,4950,0
20231122,155200,2588559355,4950,4950,4950,4950,0
20231122,155100,2588559355,4950,4950,4950,4950,0
20231122,155000,2588559355,4950,4950,4950,4950,9970
20231122,154900,2588559355,4950,4950,4950,4950,0
20231122,154800,2588559355,4950,4950,4950,4950,0
20231122,154700,2588559355,4950,4950,4950,4950,0
20231122,154600,2588559355,4950,4950,4950,4950,0
20231122,154500,2588559355,4950,4950,4950,4950,0
20231122,154400,2588559355,4950,4950,4950,4950,0
20231122,154300,2588559355,4950,4950,4950,4950,0
20231122,154200,2588559355,4950,4950,4950,4950,0
20231122,154100,2588559355,4950,4950,4950,4950,0
20231122,154000,2588559355,4950,4950,4950,4950,0
20231122,153900,2588559355,4950,4950,4950,4950,0
20231122,153800,2588559355,4950,4950,4950,4950,0
20231122,153700,2588559355,4950,4950,4950,4950,0
20231122,153600,2588559355,4950,4950,4950,4950,0
20231122,153500,2588559355,4950,4950,4950,4950,0
20231122,153400,2588559355,4950,4950,4950,4950,0
20231122,153300,2588559355,4950,4950,4950,4950,0
20231122,153200,2588559355,4950,4950,4950,4950,0
20231122,153100,2588559355,4950,4950,4950,4950,0
20231122,153000,2588559355,4950,4950,4950,4950,9970
20231122,152900,2539207855,4950,4950,4950,4950,0
20231122,152800,2539207855,4950,4950,4950,4950,0
20231122,152700,2539207855,4950,4950,4950,4950,0
20231122,152600,2539207855,4950,4950,4950,4950,0
20231122,152500,2539207855,4950,4950,4950,4950,0
20231122,152400,2539207855,4950,4950,4950,4950,0
20231122,152300,2539207855,4950,4950,4950,4950,0
20231122,152200,2539207855,4950,4950,4950,4950,0
20231122,152100,2539207855,4950,4950,4950,4950,0
20231122,152000,2539207855,4950,4950,4950,4950,0
20231122,151900,2539207855,4950,4955,4960,4950,1361
20231122,151800,2532466270,4955,4955,4955,4955,759
20231122,151700,2528705425,4955,4950,4955,4950,6849
20231122,151600,2494780800,4955,4955,4960,4955,1054
20231122,151500,2489557915,4955,4955,4960,4950,2563
20231122,151400,2476868645,4955,4960,4960,4950,4187
20231122,151300,2456127015,4955,4945,4955,4945,2795
20231122,151200,2442289870,4945,4955,4955,4945,5668
20231122,151100,2414247540,4950,4960,4970,4950,8281
20231122,151000,2373202450,4960,4970,4975,4960,4625
20231122,150900,2350235425,4975,4970,4975,4970,2655
20231122,150800,2337039065,4970,4980,4980,4970,3551
20231122,150700,2319373335,4975,4975,4980,4975,1703
20231122,150600,2310896960,4975,4970,4980,4970,1111
20231122,150500,2305372605,4975,4975,4980,4970,7944
20231122,150400,2265865595,4975,4985,4990,4975,3629
20231122,150300,2247784900,4990,4985,4990,4985,392
20231122,150200,2245829905,4990,4985,4990,4985,332
20231122,150100,2244173865,4990,4985,4995,4985,170
20231122,150000,2243325710,4990,4990,4990,4990,324
20231122,145900,2241708950,4990,4990,4990,4985,130
20231122,145800,2241060790,4990,4990,4990,4990,450
20231122,145700,2238815290,4995,4995,4995,4990,2281
20231122,145600,2227427825,4995,4995,5000,4990,318
20231122,145500,2225839705,4995,4985,4995,4985,1069
20231122,145400,2220504725,4990,4990,4990,4985,758
20231122,145300,2216722695,4990,4990,4990,4990,981
20231122,145200,2211827505,4990,4990,4990,4990,989
20231122,145100,2206892395,4990,4985,4990,4985,380
20231122,145000,2204996290,4985,4980,4985,4980,1097
20231122,144900,2199528290,4985,4985,4985,4975,338
20231122,144800,2197843620,4985,4980,4990,4970,4605
20231122,144700,2174928375,4985,4985,4985,4985,56
20231122,144600,2174649215,4985,4990,4990,4985,132
20231122,144500,2173991165,4990,4980,4990,4980,599
20231122,144400,2171007800,4980,4990,4990,4980,286
20231122,144300,2169581185,4990,4990,4990,4975,2931
20231122,144200,2154975205,4990,4995,4995,4990,82
20231122,144100,2154566020,4990,4990,4990,4990,228
20231122,144000,2153428300,4995,4995,4995,4990,102
20231122,143900,2152919170,4985,5000,5000,4985,2034
20231122,143800,2142769625,5000,5000,5000,4990,665
20231122,143700,2139445510,5010,5010,5010,5010,0
20231122,143600,2139445510,5010,5010,5010,5010,16
20231122,143500,2139365350,5010,4995,5010,4995,584
20231122,143400,2136448150,4995,5000,5000,4995,500
20231122,143300,2133949650,5010,5000,5010,4995,2199
20231122,143200,2122960970,5000,5010,5010,5000,931
20231122,143100,2118304990,5010,5010,5010,5010,25
20231122,143000,2118179740,5010,5010,5010,5000,139
20231122,142900,2117484410,5010,5000,5010,5000,12
20231122,142800,2117424400,5010,5010,5010,5010,3
20231122,142700,2117409370,5000,5000,5000,5000,1556
20231122,142600,2109629370,5010,5000,5010,5000,148
20231122,142500,2108888170,5010,5010,5010,5010,101
20231122,142400,2108382160,5000,5000,5000,5000,405
20231122,142300,2106357160,5000,5000,5000,5000,60
20231122,142200,2106057160,5010,5010,5010,5010,213
20231122,142100,2104990030,5010,5000,5010,5000,32
20231122,142000,2104830010,5010,5010,5010,5000,180
20231122,141900,2103928550,5010,5010,5010,5010,600
20231122,141800,2100922550,5010,5010,5010,5000,104
20231122,141700,2100402500,5010,5000,5010,5000,61
20231122,141600,2100097470,5000,5000,5010,5000,468
20231122,141500,2097757450,5010,5010,5010,5000,361
20231122,141400,2095949180,5010,5010,5010,5000,381
20231122,141300,2094041150,5010,5010,5010,5010,37
20231122,141200,2093855780,5010,5010,5010,5000,307
20231122,141100,2092320710,5000,5000,5000,5000,351
20231122,141000,2090565710,5000,5000,5000,5000,1900
20231122,140900,2081065710,5010,5010,5010,5000,118
20231122,140800,2080474650,5010,5000,5010,5000,23
20231122,140700,2080359470,5000,5010,5010,5000,34
20231122,140600,2080189170,5010,5010,5010,5010,60
20231122,140500,2079888570,5010,5020,5020,5000,1765
20231122,140400,2071044890,5020,5020,5020,5020,116
20231122,140300,2070462570,5020,5020,5020,5020,1
20231122,140200,2070457550,5020,5020,5020,5020,344
20231122,140100,2068730670,5020,5010,5030,5010,1193
20231122,140000,2062744150,5010,5010,5020,5000,1809
20231122,135900,2053681200,5010,5020,5020,5010,2111
20231122,135800,2043095910,5030,5030,5030,5030,1222
20231122,135700,2036949250,5030,5020,5030,5020,124
20231122,135600,2036325630,5030,5030,5030,5020,72
20231122,135500,2035963600,5030,5030,5030,5030,60
20231122,135400,2035661800,5020,5030,5030,5020,270
20231122,135300,2034306230,5020,5020,5020,5020,0
20231122,135200,2034306230,5020,5020,5020,5020,14
20231122,135100,2034235950,5030,5020,5030,5020,380
20231122,135000,2032327850,5030,5030,5030,5030,4
20231122,134900,2032307730,5020,5020,5020,5020,512
20231122,134800,2029737490,5020,5020,5030,5020,290
20231122,134700,2028281650,5020,5010,5020,5010,997
20231122,134600,2023283460,5010,5010,5010,5010,468
20231122,134500,2020938780,5010,5010,5010,5010,258
20231122,134400,2019646200,5010,5010,5010,5000,576
20231122,134300,2016762390,5010,5020,5020,5010,300
20231122,134200,2015259380,5010,5010,5010,5010,30
20231122,134100,2015109080,5010,5010,5010,5010,10
20231122,134000,2015058980,5010,5010,5010,5010,395
20231122,133900,2013080030,5020,5010,5020,5010,12
20231122,133800,2013019800,5020,5020,5020,5010,95
20231122,133700,2012543300,5020,5020,5020,5010,75
20231122,133600,2012166910,5010,5010,5010,5010,535
20231122,133500,2009486560,5010,4995,5010,4995,1151
20231122,133400,2003727100,5000,5000,5000,5000,244
20231122,133300,2002507100,5010,5010,5010,5010,70
20231122,133200,2002156400,5010,5000,5010,5000,6
20231122,133100,2002126350,4995,4995,4995,4995,1
20231122,133000,2002121355,5000,5000,5000,5000,85
20231122,132900,2001696355,5010,5010,5010,5000,104
20231122,132800,2001175915,5010,4990,5010,4990,699
20231122,132700,1997684565,4990,5000,5000,4990,255
20231122,132600,1996410565,5000,5000,5000,5000,0
20231122,132500,1996410565,5000,4990,5000,4990,721
20231122,132400,1992812715,4995,5000,5000,4995,1343
20231122,132300,1986100415,5000,5020,5020,5000,1351
20231122,132200,1979336275,5040,5040,5040,5040,30
20231122,132100,1979185075,5040,5050,5060,5030,201
20231122,132000,1978172175,5050,5040,5050,5030,12180
20231122,131900,1916683595,5040,5040,5050,5030,1825
20231122,131800,1907486655,5030,5020,5030,5020,328
20231122,131700,1905838405,5020,5010,5020,5010,1228
20231122,131600,1899675625,5000,4995,5000,4995,1784
20231122,131500,1890758445,4995,4995,4995,4995,157
20231122,131400,1889974230,4995,4990,4995,4990,78
20231122,131300,1889584685,4990,4995,5000,4990,629
20231122,131200,1886445485,4995,4995,5000,4995,549
20231122,131100,1883703210,4995,4990,4995,4990,121
20231122,131000,1883099400,4990,4980,4990,4980,2173
20231122,130900,1872266400,4980,4980,4980,4980,13
20231122,130800,1872201660,4980,4980,4980,4980,50
20231122,130700,1871952660,4980,4980,4980,4980,78
20231122,130600,1871564220,4980,4980,4980,4980,1
20231122,130500,1871559240,4980,4980,4980,4980,510
20231122,130400,1869019440,4975,4975,4975,4975,377
20231122,130300,1867143865,4975,4975,4975,4975,0
20231122,130200,1867143865,4975,4975,4975,4975,281
20231122,130100,1865745890,4970,4975,4975,4970,90
20231122,130000,1865298550,4975,4970,4975,4970,1171
20231122,125900,1859478585,4970,4965,4970,4965,34
20231122,125800,1859309625,4965,4970,4975,4965,1791
20231122,125700,1850413235,4970,4975,4975,4970,501
20231122,125600,1847922845,4975,4975,4975,4975,0
20231122,125500,1847922845,4975,4975,4980,4975,481
20231122,125400,1845527520,4970,4975,4975,4970,309
20231122,125300,1843990295,4975,4975,4975,4975,10
20231122,125200,1843940545,4970,4970,4970,4970,410
20231122,125100,1841902845,4965,4965,4965,4965,513
20231122,125000,1839355800,4980,4970,4980,4970,452
20231122,124900,1837106525,4970,4975,4975,4965,5304
20231122,124800,1810753455,4975,4990,4990,4975,512
20231122,124700,1808200255,4990,4985,4990,4980,1617
20231122,124600,1800137900,4985,4975,4985,4975,2229
20231122,124500,1789041960,4975,4975,4975,4975,120
20231122,124400,1788444960,4975,4980,4980,4975,120
20231122,124300,1787847665,4980,4980,4980,4980,1
20231122,124200,1787842685,4980,4985,4985,4980,95
20231122,124100,1787369160,4985,4975,4985,4975,72
20231122,124000,1787010670,4975,4975,4975,4975,486
20231122,123900,1784592820,4975,4975,4980,4975,136
20231122,123800,1783916215,4975,4975,4975,4975,118
20231122,123700,1783329165,4975,4975,4975,4975,42
20231122,123600,1783120215,4970,4970,4970,4970,0
20231122,123500,1783120215,4970,4970,4970,4970,2
20231122,123400,1783110275,4970,4970,4970,4965,380
20231122,123300,1781222110,4965,4965,4965,4965,0
20231122,123200,1781222110,4965,4965,4965,4965,1
20231122,123100,1781217145,4980,4980,4980,4965,4696
20231122,123000,1757874675,4975,4975,4975,4975,155
20231122,122900,1757103550,4980,4980,4980,4980,273
20231122,122800,1755744010,4980,4980,4980,4980,194
20231122,122700,1754777890,4980,4985,4985,4980,192
20231122,122600,1753821720,4985,4980,4985,4975,87
20231122,122500,1753388370,4980,4980,4980,4980,118
20231122,122400,1752800730,4980,4980,4980,4980,346
20231122,122300,1751077650,4980,4985,4985,4975,1444
20231122,122200,1743881500,4995,4960,4995,4960,3114
20231122,122100,1728385530,4965,4965,4965,4965,293
20231122,122000,1726930785,4965,4965,4965,4965,0
20231122,121900,1726930785,4965,4965,4965,4965,44
20231122,121800,1726712325,4960,4960,4960,4960,2620
20231122,121700,1713717125,4960,4960,4960,4955,148
20231122,121600,1712983585,4955,4960,4960,4955,450
20231122,121500,1710752605,4960,4965,4965,4960,1379
20231122,121400,1703910265,4960,4965,4970,4960,269
20231122,121300,1702575790,4960,4965,4965,4960,181
20231122,121200,1701677260,4965,4960,4970,4955,1717
20231122,121100,1693153505,4960,4960,4965,4955,2394
20231122,121000,1681280255,4960,4965,4965,4960,2278
20231122,120900,1669972950,4965,4970,4970,4965,365
20231122,120800,1668158905,4970,4970,4970,4970,606
20231122,120700,1665147085,4970,4970,4970,4965,1343
20231122,120600,1658473435,4970,4975,4975,4970,996
20231122,120500,1653522910,4975,4975,4975,4970,51
20231122,120400,1653269260,4980,4980,4980,4975,1583
20231122,120300,1645392925,4980,4990,4990,4980,888
20231122,120200,1640969175,4985,4985,4990,4985,26
20231122,120100,1640839495,4980,4985,4990,4980,291
20231122,120000,1639389730,4990,4985,4990,4985,238
20231122,115900,1638203025,4985,4980,4985,4975,289
20231122,115800,1636764670,4980,4975,4985,4975,1016
20231122,115700,1631707055,4980,4980,4985,4975,848
20231122,115600,1627484505,4980,4990,4990,4980,2975
20231122,115500,1612658480,4990,5000,5000,4990,3887
20231122,115400,1593253780,5000,5000,5000,5000,563
20231122,115300,1590438780,5010,5000,5010,5000,600
20231122,115200,1587434790,5000,5000,5000,5000,125
20231122,115100,1586809790,5000,5000,5000,5000,9
20231122,115000,1586764790,5000,5000,5000,5000,805
20231122,114900,1582739790,5010,5010,5010,5010,21
20231122,114800,1582634580,5010,5010,5010,5000,102
20231122,114700,1582124260,5000,5000,5010,5000,1224
20231122,114600,1576004240,5000,5010,5010,5000,884
20231122,114500,1571583570,5010,5020,5020,5000,2363
20231122,114400,1559744710,5020,5030,5040,5010,1183
20231122,114300,1553800970,5030,5040,5050,5030,811
20231122,114200,1549717490,5040,5050,5050,5040,113
20231122,114100,1549146960,5050,5050,5050,5040,3523
20231122,114000,1531357650,5050,5040,5050,5030,1019
20231122,113900,1526218000,5040,5030,5040,5030,688
20231122,113800,1522752770,5030,5030,5040,5030,1528
20231122,113700,1515066920,5030,5020,5030,5010,2216
20231122,113600,1503939600,5030,5050,5050,5020,1019
20231122,113500,1498812660,5050,5040,5050,5040,457
20231122,113400,1496507250,5040,5060,5060,5040,213
20231122,113300,1495433620,5060,5060,5060,5040,840
20231122,113200,1491196350,5060,5050,5060,5050,550
20231122,113100,1488418670,5060,5080,5080,5060,646
20231122,113000,1485147070,5090,5070,5100,5070,1584
20231122,112900,1477090420,5040,5040,5100,5040,5166
20231122,112800,1450889210,5040,5030,5040,5030,861
20231122,112700,1446556910,5020,5030,5030,5020,482
20231122,112600,1444136560,5030,5020,5030,5020,692
20231122,112500,1440662710,5010,5010,5010,5010,0
20231122,112400,1440662710,5010,5010,5010,5010,912
20231122,112300,1436093590,5010,5010,5010,5010,282
20231122,112200,1434680770,5010,5000,5010,5000,510
20231122,112100,1432126890,5000,5010,5010,5000,219
20231122,112000,1431031710,5010,5000,5010,4995,112
20231122,111900,1430471675,5000,5010,5010,5000,182
20231122,111800,1429561645,5010,5000,5010,4995,111
20231122,111700,1429007135,4995,4995,5000,4995,181
20231122,111600,1428102820,4995,5000,5000,4995,896
20231122,111500,1423627070,5000,5010,5010,5000,14
20231122,111400,1423557040,5010,5000,5010,5000,462
20231122,111300,1421245670,4995,4995,4995,4995,47
20231122,111200,1421010905,5000,5000,5000,4995,13
20231122,111100,1420945920,5000,5010,5010,5000,182
20231122,111000,1420035900,5000,5010,5010,5000,21
20231122,110900,1419930870,5010,5000,5010,4995,171
20231122,110800,1419076095,5010,5010,5020,5010,766
20231122,110700,1415238425,5010,4990,5010,4980,1459
20231122,110600,1407965530,4990,4990,4995,4990,70
20231122,110500,1407616185,4985,4995,4995,4985,374
20231122,110400,1405750635,4995,4990,4995,4990,1311
20231122,110300,1399202570,4995,5000,5000,4995,540
20231122,110200,1396502575,5000,5010,5010,4985,4199
20231122,110100,1375514215,5010,5010,5010,5010,61
20231122,110000,1375208605,5010,5010,5020,5000,402
20231122,105900,1373194835,5010,5020,5020,5000,1795
20231122,105800,1364202465,5020,5020,5020,5010,2698
20231122,105700,1350658705,5020,5020,5020,5010,966
20231122,105600,1345809405,5020,5010,5030,5010,2735
20231122,105500,1332082345,5010,5000,5010,5000,711
20231122,105400,1328520575,5000,5000,5010,5000,793
20231122,105300,1324555455,4995,4995,5000,4985,700
20231122,105200,1321058665,4990,4990,4990,4985,359
20231122,105100,1319267260,4990,4990,4990,4985,126
20231122,105000,1318638670,4990,4985,4990,4980,878
20231122,104900,1314265815,4985,4995,4995,4985,165
20231122,104800,1313442430,4995,5010,5010,4980,249
20231122,104700,1312198125,5020,4995,5020,4995,3665
20231122,104600,1293861210,4995,4975,4995,4975,4575
20231122,104500,1271065985,4975,4965,4975,4965,536
20231122,104400,1268402190,4970,4965,4970,4965,627
20231122,104300,1265286005,4970,4970,4970,4970,1326
20231122,104200,1258695785,4970,4970,4970,4965,294
20231122,104100,1257234930,4970,4970,4970,4970,254
20231122,104000,1255972550,4965,4965,4965,4965,917
20231122,103900,1251419645,4970,4975,4975,4970,297
20231122,103800,1249942085,4975,4970,4975,4965,68
20231122,103700,1249603875,4970,4980,4980,4965,2046
20231122,103600,1239435825,4980,4980,4980,4975,99
20231122,103500,1238942810,4980,4975,4980,4975,195
20231122,103400,1237972675,4970,4970,4975,4970,268
20231122,103300,1236640615,4975,4975,4980,4970,663
20231122,103200,1233341950,4975,4975,4975,4975,1463
20231122,103100,1226063525,4970,4960,4970,4960,2029
20231122,103000,1215992775,4960,4955,4960,4955,1990
20231122,102900,1206132225,4955,4955,4955,4955,823
20231122,102800,1202054260,4955,4950,4955,4950,14
20231122,102700,1201984940,4950,4950,4950,4945,1560
20231122,102600,1194264940,4950,4950,4950,4945,551
20231122,102500,1191537545,4950,4950,4950,4945,387
20231122,102400,1189623500,4950,4950,4955,4945,240
20231122,102300,1188435155,4950,4950,4950,4945,730
20231122,102200,1184824210,4950,4950,4955,4945,2129
20231122,102100,1174285795,4960,4955,4960,4950,620
20231122,102000,1171213665,4955,4960,4960,4955,2225
20231122,101900,1160180590,4960,4965,4965,4960,250
20231122,101800,1158939390,4965,4965,4965,4960,1137
20231122,101700,1153295055,4965,4970,4970,4965,160
20231122,101600,1152500365,4970,4975,4975,4965,8
20231122,101500,1152460580,4975,4970,4975,4970,144
20231122,101400,1151744790,4965,4975,4975,4965,1256
20231122,101300,1145503275,4970,4975,4980,4970,2159
20231122,101200,1134764700,4970,4965,4970,4965,964
20231122,101100,1129973780,4970,4965,4970,4965,218
20231122,101000,1128890375,4960,4955,4965,4955,812
20231122,100900,1124866400,4965,4950,4965,4945,8781
20231122,100800,1081366420,4945,4945,4950,4945,298
20231122,100700,1079892800,4945,4955,4955,4945,4502
20231122,100600,1057612115,4955,4955,4955,4950,696
20231122,100500,1054163805,4955,4955,4955,4950,558
20231122,100400,1051398930,4950,4950,4950,4950,701
20231122,100300,1047928980,4950,4965,4965,4945,5018
20231122,100200,1023077810,4960,4960,4960,4960,195
20231122,100100,1022110610,4960,4955,4960,4955,449
20231122,100000,1019885185,4955,4970,4975,4955,319
20231122,095900,1018299910,4975,4975,4980,4975,794
20231122,095800,1014349705,4975,4970,4975,4970,75
20231122,095700,1013976700,4975,4950,4975,4950,13
20231122,095600,1013912145,4950,4955,4955,4950,722
20231122,095500,1010338165,4950,4980,4980,4945,3352
20231122,095400,993738675,4980,4985,4990,4980,1256
20231122,095300,987477920,4985,4980,4990,4980,684
20231122,095200,984069185,4975,4965,4975,4965,165
20231122,095100,983248595,4955,4960,4960,4955,535
20231122,095000,980597170,4955,4955,4960,4955,133
20231122,094900,979938035,4955,4960,4960,4950,412
20231122,094800,977897320,4955,4970,4975,4955,710
20231122,094700,974370630,4975,4975,4975,4970,419
20231122,094600,972287805,4975,4955,4975,4955,135
20231122,094500,971616770,4955,4945,4985,4935,2503
20231122,094400,959221350,4950,4950,4950,4935,3041
20231122,094300,944199785,4940,4945,4950,4940,1246
20231122,094200,938042145,4940,4945,4950,4940,5339
20231122,094100,911653385,4945,4945,4950,4945,509
20231122,094000,909134565,4945,4940,4950,4935,2278
20231122,093900,897877325,4940,4945,4945,4940,2602
20231122,093800,885023390,4945,4940,4945,4935,3760
20231122,093700,866460185,4945,4945,4945,4935,4102
20231122,093600,846194330,4945,4955,4955,4940,6657
20231122,093500,813240250,4955,4960,4965,4955,641
20231122,093400,810062705,4960,4960,4965,4955,992
20231122,093300,805142380,4960,4960,4960,4960,1423
20231122,093200,798084300,4965,4960,4965,4960,454
20231122,093100,795832445,4960,4960,4965,4955,1374
20231122,093000,789021005,4960,4960,4965,4960,3405
20231122,092900,772130955,4965,4970,4970,4965,2150
20231122,092800,761454555,4970,4975,4975,4960,2800
20231122,092700,747548365,4975,4985,4990,4970,2417
20231122,092600,735523095,4980,4990,4990,4980,357
20231122,092500,733743530,4980,4995,4995,4975,2641
20231122,092400,720580585,4995,4985,4995,4985,1650
20231122,092300,712353920,4985,4990,4990,4960,5276
20231122,092200,686118265,5000,4990,5000,4980,4880
20231122,092100,661787160,4990,4980,4990,4970,1144
20231122,092000,656081540,4985,4965,4985,4945,4155
20231122,091900,635463050,4950,4960,4965,4950,3444
20231122,091800,618409995,4960,4945,4960,4945,605
20231122,091700,615411060,4945,4970,4970,4945,2094
20231122,091600,605047245,4970,4950,4970,4950,2299
20231122,091500,593643775,4960,4935,4960,4925,2013
20231122,091400,583710725,4935,4940,4940,4930,2927
20231122,091300,569265270,4935,4940,4960,4920,4675
20231122,091200,546239985,4920,4965,4970,4920,10782
20231122,091100,492973080,4970,4990,4990,4955,1348
20231122,091000,486253150,5000,4940,5000,4920,10745
20231122,090900,432987955,4940,4950,4955,4905,22432
20231122,090800,322351825,4940,4970,4970,4940,6164
20231122,090700,291864255,4970,4980,4990,4950,7781
20231122,090600,253200430,4990,5030,5030,4980,9883
20231122,090500,203718075,5040,5040,5060,5040,1550
20231122,090400,195883355,5040,5020,5060,5020,3370
20231122,090300,178890755,5020,5060,5060,5010,1737
20231122,090200,170143115,5060,4975,5060,4960,8906
20231122,090100,125642800,4975,5020,5020,4950,7673
20231122,090000,87444380,5020,5090,5100,4930,17210
Reference in New Issue Copy Permalink