Files
KissMeData/065570/min/candle-20231101.csv
2024-11-17 15:27:48 +09:00

645 lines
31 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,194200,465251015,4380,4380,4380,4380,1953
20231101,194100,465251015,4380,4380,4380,4380,0
20231101,194000,465251015,4380,4380,4380,4380,0
20231101,193900,465251015,4380,4380,4380,4380,0
20231101,193800,465251015,4380,4380,4380,4380,0
20231101,193700,465251015,4380,4380,4380,4380,0
20231101,193600,465251015,4380,4380,4380,4380,0
20231101,193500,465251015,4380,4380,4380,4380,0
20231101,193400,465251015,4380,4380,4380,4380,0
20231101,193300,465251015,4380,4380,4380,4380,0
20231101,193200,465251015,4380,4380,4380,4380,0
20231101,193100,465251015,4380,4380,4380,4380,0
20231101,193000,465251015,4380,4380,4380,4380,0
20231101,192900,465251015,4380,4380,4380,4380,0
20231101,192800,465251015,4380,4380,4380,4380,0
20231101,192700,465251015,4380,4380,4380,4380,0
20231101,192600,465251015,4380,4380,4380,4380,0
20231101,192500,465251015,4380,4380,4380,4380,0
20231101,192400,465251015,4380,4380,4380,4380,0
20231101,192300,465251015,4380,4380,4380,4380,0
20231101,192200,465251015,4380,4380,4380,4380,0
20231101,192100,465251015,4380,4380,4380,4380,0
20231101,192000,465251015,4380,4380,4380,4380,0
20231101,191900,465251015,4380,4380,4380,4380,0
20231101,191800,465251015,4380,4380,4380,4380,0
20231101,191700,465251015,4380,4380,4380,4380,0
20231101,191600,465251015,4380,4380,4380,4380,0
20231101,191500,465251015,4380,4380,4380,4380,0
20231101,191400,465251015,4380,4380,4380,4380,0
20231101,191300,465251015,4380,4380,4380,4380,0
20231101,191200,465251015,4380,4380,4380,4380,1953
20231101,191100,465251015,4380,4380,4380,4380,0
20231101,191000,465251015,4380,4380,4380,4380,0
20231101,190900,465251015,4380,4380,4380,4380,0
20231101,190800,465251015,4380,4380,4380,4380,0
20231101,190700,465251015,4380,4380,4380,4380,0
20231101,190600,465251015,4380,4380,4380,4380,0
20231101,190500,465251015,4380,4380,4380,4380,0
20231101,190400,465251015,4380,4380,4380,4380,0
20231101,190300,465251015,4380,4380,4380,4380,0
20231101,190200,465251015,4380,4380,4380,4380,0
20231101,190100,465251015,4380,4380,4380,4380,0
20231101,190000,465251015,4380,4380,4380,4380,0
20231101,185900,465251015,4380,4380,4380,4380,0
20231101,185800,465251015,4380,4380,4380,4380,0
20231101,185700,465251015,4380,4380,4380,4380,0
20231101,185600,465251015,4380,4380,4380,4380,0
20231101,185500,465251015,4380,4380,4380,4380,0
20231101,185400,465251015,4380,4380,4380,4380,0
20231101,185300,465251015,4380,4380,4380,4380,0
20231101,185200,465251015,4380,4380,4380,4380,0
20231101,185100,465251015,4380,4380,4380,4380,0
20231101,185000,465251015,4380,4380,4380,4380,0
20231101,184900,465251015,4380,4380,4380,4380,0
20231101,184800,465251015,4380,4380,4380,4380,0
20231101,184700,465251015,4380,4380,4380,4380,0
20231101,184600,465251015,4380,4380,4380,4380,0
20231101,184500,465251015,4380,4380,4380,4380,0
20231101,184400,465251015,4380,4380,4380,4380,0
20231101,184300,465251015,4380,4380,4380,4380,0
20231101,184200,465251015,4380,4380,4380,4380,1953
20231101,184100,465251015,4380,4380,4380,4380,0
20231101,184000,465251015,4380,4380,4380,4380,0
20231101,183900,465251015,4380,4380,4380,4380,0
20231101,183800,465251015,4380,4380,4380,4380,0
20231101,183700,465251015,4380,4380,4380,4380,0
20231101,183600,465251015,4380,4380,4380,4380,0
20231101,183500,465251015,4380,4380,4380,4380,0
20231101,183400,465251015,4380,4380,4380,4380,0
20231101,183300,465251015,4380,4380,4380,4380,0
20231101,183200,465251015,4380,4380,4380,4380,0
20231101,183100,465251015,4380,4380,4380,4380,0
20231101,183000,465251015,4380,4380,4380,4380,0
20231101,182900,465251015,4380,4380,4380,4380,0
20231101,182800,465251015,4380,4380,4380,4380,0
20231101,182700,465251015,4380,4380,4380,4380,0
20231101,182600,465251015,4380,4380,4380,4380,0
20231101,182500,465251015,4380,4380,4380,4380,0
20231101,182400,465251015,4380,4380,4380,4380,0
20231101,182300,465251015,4380,4380,4380,4380,0
20231101,182200,465251015,4380,4380,4380,4380,0
20231101,182100,465251015,4380,4380,4380,4380,0
20231101,182000,465251015,4380,4380,4380,4380,0
20231101,181900,465251015,4380,4380,4380,4380,0
20231101,181800,465251015,4380,4380,4380,4380,0
20231101,181700,465251015,4380,4380,4380,4380,0
20231101,181600,465251015,4380,4380,4380,4380,0
20231101,181500,465251015,4380,4380,4380,4380,0
20231101,181400,465251015,4380,4380,4380,4380,0
20231101,181300,465251015,4380,4380,4380,4380,0
20231101,181200,465251015,4380,4380,4380,4380,1953
20231101,181100,465251015,4380,4380,4380,4380,0
20231101,181000,465251015,4380,4380,4380,4380,0
20231101,180900,465251015,4380,4380,4380,4380,0
20231101,180800,465251015,4380,4380,4380,4380,0
20231101,180700,465251015,4380,4380,4380,4380,0
20231101,180600,465251015,4380,4380,4380,4380,0
20231101,180500,465251015,4380,4380,4380,4380,0
20231101,180400,465251015,4380,4380,4380,4380,0
20231101,180300,465251015,4380,4380,4380,4380,0
20231101,180200,465251015,4380,4380,4380,4380,0
20231101,180100,465251015,4380,4380,4380,4380,0
20231101,180000,465251015,4380,4380,4380,4380,0
20231101,175900,465251015,4380,4380,4380,4380,0
20231101,175800,465251015,4380,4380,4380,4380,0
20231101,175700,465251015,4380,4380,4380,4380,0
20231101,175600,465251015,4380,4380,4380,4380,0
20231101,175500,465251015,4380,4380,4380,4380,0
20231101,175400,465251015,4380,4380,4380,4380,0
20231101,175300,465251015,4380,4380,4380,4380,0
20231101,175200,465251015,4380,4380,4380,4380,0
20231101,175100,465251015,4380,4380,4380,4380,0
20231101,175000,465251015,4380,4380,4380,4380,0
20231101,174900,465251015,4380,4380,4380,4380,0
20231101,174800,465251015,4380,4380,4380,4380,0
20231101,174700,465251015,4380,4380,4380,4380,0
20231101,174600,465251015,4380,4380,4380,4380,0
20231101,174500,465251015,4380,4380,4380,4380,0
20231101,174400,465251015,4380,4380,4380,4380,0
20231101,174300,465251015,4380,4380,4380,4380,0
20231101,174200,465251015,4380,4380,4380,4380,1953
20231101,174100,465251015,4380,4380,4380,4380,0
20231101,174000,465251015,4380,4380,4380,4380,0
20231101,173900,465251015,4380,4380,4380,4380,0
20231101,173800,465251015,4380,4380,4380,4380,0
20231101,173700,465251015,4380,4380,4380,4380,0
20231101,173600,465251015,4380,4380,4380,4380,0
20231101,173500,465251015,4380,4380,4380,4380,0
20231101,173400,465251015,4380,4380,4380,4380,0
20231101,173300,465251015,4380,4380,4380,4380,0
20231101,173200,465251015,4380,4380,4380,4380,0
20231101,173100,465251015,4380,4380,4380,4380,0
20231101,173000,465251015,4380,4380,4380,4380,0
20231101,172900,465251015,4380,4380,4380,4380,0
20231101,172800,465251015,4380,4380,4380,4380,0
20231101,172700,465251015,4380,4380,4380,4380,0
20231101,172600,465251015,4380,4380,4380,4380,0
20231101,172500,465251015,4380,4380,4380,4380,0
20231101,172400,465251015,4380,4380,4380,4380,0
20231101,172300,465251015,4380,4380,4380,4380,0
20231101,172200,465251015,4380,4380,4380,4380,0
20231101,172100,465251015,4380,4380,4380,4380,0
20231101,172000,465251015,4380,4380,4380,4380,0
20231101,171900,465251015,4380,4380,4380,4380,0
20231101,171800,465251015,4380,4380,4380,4380,0
20231101,171700,465251015,4380,4380,4380,4380,0
20231101,171600,465251015,4380,4380,4380,4380,0
20231101,171500,465251015,4380,4380,4380,4380,0
20231101,171400,465251015,4380,4380,4380,4380,0
20231101,171300,465251015,4380,4380,4380,4380,0
20231101,171200,465251015,4380,4380,4380,4380,1953
20231101,171100,465251015,4380,4380,4380,4380,0
20231101,171000,465251015,4380,4380,4380,4380,0
20231101,170900,465251015,4380,4380,4380,4380,0
20231101,170800,465251015,4380,4380,4380,4380,0
20231101,170700,465251015,4380,4380,4380,4380,0
20231101,170600,465251015,4380,4380,4380,4380,0
20231101,170500,465251015,4380,4380,4380,4380,0
20231101,170400,465251015,4380,4380,4380,4380,0
20231101,170300,465251015,4380,4380,4380,4380,0
20231101,170200,465251015,4380,4380,4380,4380,0
20231101,170100,465251015,4380,4380,4380,4380,0
20231101,170000,465251015,4380,4380,4380,4380,0
20231101,165900,465251015,4380,4380,4380,4380,0
20231101,165800,465251015,4380,4380,4380,4380,0
20231101,165700,465251015,4380,4380,4380,4380,0
20231101,165600,465251015,4380,4380,4380,4380,0
20231101,165500,465251015,4380,4380,4380,4380,0
20231101,165400,465251015,4380,4380,4380,4380,0
20231101,165300,465251015,4380,4380,4380,4380,0
20231101,165200,465251015,4380,4380,4380,4380,0
20231101,165100,465251015,4380,4380,4380,4380,0
20231101,165000,465251015,4380,4380,4380,4380,0
20231101,164900,465251015,4380,4380,4380,4380,0
20231101,164800,465251015,4380,4380,4380,4380,0
20231101,164700,465251015,4380,4380,4380,4380,0
20231101,164600,465251015,4380,4380,4380,4380,0
20231101,164500,465251015,4380,4380,4380,4380,0
20231101,164400,465251015,4380,4380,4380,4380,0
20231101,164300,465251015,4380,4380,4380,4380,0
20231101,164200,465251015,4380,4380,4380,4380,1953
20231101,164100,465251015,4380,4380,4380,4380,0
20231101,164000,465251015,4380,4380,4380,4380,0
20231101,163900,465251015,4380,4380,4380,4380,0
20231101,163800,465251015,4380,4380,4380,4380,0
20231101,163700,465251015,4380,4380,4380,4380,0
20231101,163600,465251015,4380,4380,4380,4380,0
20231101,163500,465251015,4380,4380,4380,4380,0
20231101,163400,465251015,4380,4380,4380,4380,0
20231101,163300,465251015,4380,4380,4380,4380,0
20231101,163200,465251015,4380,4380,4380,4380,0
20231101,163100,465251015,4380,4380,4380,4380,0
20231101,163000,465251015,4380,4380,4380,4380,0
20231101,162900,465251015,4380,4380,4380,4380,0
20231101,162800,465251015,4380,4380,4380,4380,0
20231101,162700,465251015,4380,4380,4380,4380,0
20231101,162600,465251015,4380,4380,4380,4380,0
20231101,162500,465251015,4380,4380,4380,4380,0
20231101,162400,465251015,4380,4380,4380,4380,0
20231101,162300,465251015,4380,4380,4380,4380,0
20231101,162200,465251015,4380,4380,4380,4380,0
20231101,162100,465251015,4380,4380,4380,4380,0
20231101,162000,465251015,4380,4380,4380,4380,0
20231101,161900,465251015,4380,4380,4380,4380,0
20231101,161800,465251015,4380,4380,4380,4380,0
20231101,161700,465251015,4380,4380,4380,4380,0
20231101,161600,465251015,4380,4380,4380,4380,0
20231101,161500,465251015,4380,4380,4380,4380,0
20231101,161400,465251015,4380,4380,4380,4380,0
20231101,161300,465251015,4380,4380,4380,4380,0
20231101,161200,465251015,4380,4380,4380,4380,1953
20231101,161100,465251015,4380,4380,4380,4380,0
20231101,161000,465251015,4380,4380,4380,4380,0
20231101,160900,465251015,4380,4380,4380,4380,0
20231101,160800,465251015,4380,4380,4380,4380,0
20231101,160700,465251015,4380,4380,4380,4380,0
20231101,160600,465251015,4380,4380,4380,4380,0
20231101,160500,465251015,4380,4380,4380,4380,0
20231101,160400,465251015,4380,4380,4380,4380,0
20231101,160300,465251015,4380,4380,4380,4380,0
20231101,160200,465251015,4380,4380,4380,4380,0
20231101,160100,465251015,4380,4380,4380,4380,0
20231101,160000,465251015,4380,4380,4380,4380,0
20231101,155900,465251015,4380,4380,4380,4380,0
20231101,155800,465251015,4380,4380,4380,4380,0
20231101,155700,465251015,4380,4380,4380,4380,0
20231101,155600,465251015,4380,4380,4380,4380,0
20231101,155500,465251015,4380,4380,4380,4380,0
20231101,155400,465251015,4380,4380,4380,4380,0
20231101,155300,465251015,4380,4380,4380,4380,0
20231101,155200,465251015,4380,4380,4380,4380,0
20231101,155100,465251015,4380,4380,4380,4380,0
20231101,155000,465251015,4380,4380,4380,4380,0
20231101,154900,465251015,4380,4380,4380,4380,0
20231101,154800,465251015,4380,4380,4380,4380,0
20231101,154700,465251015,4380,4380,4380,4380,0
20231101,154600,465251015,4380,4380,4380,4380,0
20231101,154500,465251015,4380,4380,4380,4380,0
20231101,154400,465251015,4380,4380,4380,4380,0
20231101,154300,465251015,4380,4380,4380,4380,0
20231101,154200,465251015,4380,4380,4380,4380,1953
20231101,154100,465251015,4380,4380,4380,4380,0
20231101,154000,465251015,4380,4380,4380,4380,0
20231101,153900,465251015,4380,4380,4380,4380,0
20231101,153800,465251015,4380,4380,4380,4380,0
20231101,153700,465251015,4380,4380,4380,4380,0
20231101,153600,465251015,4380,4380,4380,4380,0
20231101,153500,465251015,4380,4380,4380,4380,0
20231101,153400,465251015,4380,4380,4380,4380,0
20231101,153300,465251015,4380,4380,4380,4380,0
20231101,153200,465251015,4380,4380,4380,4380,0
20231101,153100,465251015,4380,4380,4380,4380,0
20231101,153000,465251015,4380,4380,4380,4380,1953
20231101,152900,456696875,4400,4400,4400,4400,0
20231101,152800,456696875,4400,4400,4400,4400,0
20231101,152700,456696875,4400,4400,4400,4400,0
20231101,152600,456696875,4400,4400,4400,4400,0
20231101,152500,456696875,4400,4400,4400,4400,0
20231101,152400,456696875,4400,4400,4400,4400,0
20231101,152300,456696875,4400,4400,4400,4400,0
20231101,152200,456696875,4400,4400,4400,4400,0
20231101,152100,456696875,4400,4400,4400,4400,0
20231101,152000,456696875,4400,4400,4400,4400,0
20231101,151900,456696875,4400,4400,4400,4385,680
20231101,151800,453709550,4400,4430,4430,4395,8125
20231101,151700,417945220,4425,4425,4425,4425,100
20231101,151600,417502720,4440,4425,4440,4415,111
20231101,151500,417012610,4445,4425,4445,4425,297
20231101,151400,415698365,4450,4440,4450,4440,21
20231101,151300,415605115,4450,4450,4450,4445,26
20231101,151200,415489440,4425,4425,4425,4425,5
20231101,151100,415467315,4420,4440,4440,4400,4505
20231101,151000,395586355,4465,4450,4465,4450,3
20231101,150900,395572990,4440,4445,4445,4440,500
20231101,150800,393352135,4465,4445,4465,4445,42
20231101,150700,393165405,4465,4465,4465,4465,6
20231101,150600,393138615,4465,4460,4465,4460,1694
20231101,150500,385583085,4460,4460,4460,4460,0
20231101,150400,385583085,4460,4460,4460,4460,0
20231101,150300,385583085,4460,4460,4460,4460,0
20231101,150200,385583085,4460,4460,4460,4460,0
20231101,150100,385583085,4460,4460,4460,4460,1
20231101,150000,385578625,4460,4460,4460,4460,0
20231101,145900,385578625,4460,4460,4460,4460,1
20231101,145800,385574165,4460,4460,4460,4460,0
20231101,145700,385574165,4460,4460,4460,4460,58
20231101,145600,385315485,4470,4470,4470,4470,55
20231101,145500,385069635,4465,4465,4465,4465,225
20231101,145400,384065010,4465,4465,4465,4465,0
20231101,145300,384065010,4465,4465,4465,4465,0
20231101,145200,384065010,4465,4465,4465,4465,0
20231101,145100,384065010,4465,4465,4465,4465,0
20231101,145000,384065010,4465,4465,4465,4465,0
20231101,144900,384065010,4465,4440,4465,4440,231
20231101,144800,383039315,4440,4430,4440,4430,5
20231101,144700,383017125,4440,4445,4445,4440,445
20231101,144600,381041295,4445,4445,4445,4445,5
20231101,144500,381019070,4470,4470,4470,4470,0
20231101,144400,381019070,4470,4440,4470,4440,737
20231101,144300,377746700,4440,4440,4440,4440,0
20231101,144200,377746700,4440,4440,4440,4440,430
20231101,144100,375837500,4440,4440,4440,4430,1555
20231101,144000,368943300,4440,4445,4445,4440,276
20231101,143900,367717845,4445,4445,4445,4445,0
20231101,143800,367717845,4445,4445,4445,4445,0
20231101,143700,367717845,4445,4450,4450,4445,2020
20231101,143600,358737595,4475,4475,4475,4475,0
20231101,143500,358737595,4475,4475,4475,4475,0
20231101,143400,358737595,4475,4475,4475,4475,0
20231101,143300,358737595,4475,4475,4475,4475,0
20231101,143200,358737595,4475,4460,4475,4460,6
20231101,143100,358710775,4460,4460,4460,4460,0
20231101,143000,358710775,4460,4460,4460,4460,1
20231101,142900,358706315,4450,4450,4450,4450,0
20231101,142800,358706315,4450,4450,4450,4450,0
20231101,142700,358706315,4450,4450,4450,4450,0
20231101,142600,358706315,4450,4450,4450,4450,650
20231101,142500,355813815,4475,4475,4475,4475,0
20231101,142400,355813815,4475,4475,4475,4475,0
20231101,142300,355813815,4475,4475,4475,4475,0
20231101,142200,355813815,4475,4475,4475,4475,0
20231101,142100,355813815,4475,4475,4475,4475,0
20231101,142000,355813815,4475,4475,4475,4475,0
20231101,141900,355813815,4475,4475,4475,4475,0
20231101,141800,355813815,4475,4475,4475,4475,0
20231101,141700,355813815,4475,4450,4475,4450,9
20231101,141600,355773595,4450,4460,4460,4450,2277
20231101,141500,345638855,4460,4460,4460,4460,1282
20231101,141400,339921135,4460,4460,4460,4460,0
20231101,141300,339921135,4460,4460,4460,4460,33
20231101,141200,339773955,4460,4460,4460,4460,61
20231101,141100,339501895,4460,4460,4460,4460,0
20231101,141000,339501895,4460,4465,4465,4460,500
20231101,140900,337271315,4470,4470,4470,4470,0
20231101,140800,337271315,4470,4470,4470,4470,8
20231101,140700,337235555,4470,4470,4470,4470,0
20231101,140600,337235555,4470,4470,4470,4470,0
20231101,140500,337235555,4470,4470,4470,4470,0
20231101,140400,337235555,4470,4470,4470,4470,192
20231101,140300,336377315,4475,4475,4475,4475,410
20231101,140200,334542565,4475,4475,4475,4475,0
20231101,140100,334542565,4475,4475,4475,4475,0
20231101,140000,334542565,4475,4475,4475,4475,0
20231101,135900,334542565,4475,4475,4475,4475,0
20231101,135800,334542565,4475,4475,4475,4475,156
20231101,135700,333844465,4480,4480,4480,4480,0
20231101,135600,333844465,4480,4480,4480,4480,59
20231101,135500,333580145,4480,4480,4480,4480,0
20231101,135400,333580145,4480,4480,4480,4480,500
20231101,135300,331340145,4485,4485,4485,4485,0
20231101,135200,331340145,4485,4485,4485,4485,8
20231101,135100,331304265,4485,4485,4485,4485,0
20231101,135000,331304265,4485,4485,4485,4485,0
20231101,134900,331304265,4485,4485,4485,4485,0
20231101,134800,331304265,4485,4485,4485,4485,500
20231101,134700,329061765,4485,4485,4485,4485,500
20231101,134600,326819265,4485,4485,4485,4485,0
20231101,134500,326819265,4485,4490,4490,4485,501
20231101,134400,324572275,4485,4485,4485,4485,500
20231101,134300,322329775,4490,4490,4490,4490,22
20231101,134200,322230995,4490,4490,4490,4490,0
20231101,134100,322230995,4490,4490,4490,4490,0
20231101,134000,322230995,4490,4490,4490,4490,0
20231101,133900,322230995,4490,4490,4490,4490,556
20231101,133800,319734555,4495,4495,4495,4495,253
20231101,133700,318597320,4495,4495,4495,4495,0
20231101,133600,318597320,4495,4495,4495,4495,0
20231101,133500,318597320,4495,4495,4495,4495,500
20231101,133400,316349820,4495,4495,4495,4495,0
20231101,133300,316349820,4495,4495,4495,4495,20
20231101,133200,316259920,4505,4505,4505,4505,0
20231101,133100,316259920,4505,4505,4505,4505,0
20231101,133000,316259920,4505,4505,4505,4505,1
20231101,132900,316255415,4500,4500,4500,4500,501
20231101,132800,314000915,4505,4505,4505,4505,0
20231101,132700,314000915,4505,4505,4505,4505,0
20231101,132600,314000915,4505,4505,4505,4505,0
20231101,132500,314000915,4505,4505,4505,4505,0
20231101,132400,314000915,4505,4505,4505,4505,0
20231101,132300,314000915,4505,4505,4505,4505,0
20231101,132200,314000915,4505,4505,4505,4505,3
20231101,132100,313987400,4505,4505,4505,4505,0
20231101,132000,313987400,4505,4505,4505,4505,0
20231101,131900,313987400,4505,4505,4505,4505,0
20231101,131800,313987400,4505,4505,4505,4505,160
20231101,131700,313266600,4505,4505,4505,4505,0
20231101,131600,313266600,4505,4505,4505,4505,0
20231101,131500,313266600,4505,4505,4505,4505,5
20231101,131400,313244075,4505,4505,4505,4505,0
20231101,131300,313244075,4505,4505,4505,4505,751
20231101,131200,309860820,4505,4505,4505,4505,0
20231101,131100,309860820,4505,4505,4505,4505,0
20231101,131000,309860820,4505,4505,4505,4505,0
20231101,130900,309860820,4505,4505,4505,4505,5
20231101,130800,309838295,4505,4505,4505,4505,0
20231101,130700,309838295,4505,4505,4505,4505,0
20231101,130600,309838295,4505,4505,4505,4505,0
20231101,130500,309838295,4505,4505,4505,4505,0
20231101,130400,309838295,4505,4505,4505,4505,0
20231101,130300,309838295,4505,4505,4505,4505,0
20231101,130200,309838295,4505,4505,4505,4505,1
20231101,130100,309833790,4500,4500,4500,4500,0
20231101,130000,309833790,4500,4500,4500,4500,0
20231101,125900,309833790,4500,4500,4500,4500,10
20231101,125800,309788790,4505,4505,4505,4505,5
20231101,125700,309766265,4510,4510,4510,4510,5
20231101,125600,309743715,4515,4515,4515,4515,0
20231101,125500,309743715,4515,4515,4515,4515,0
20231101,125400,309743715,4515,4515,4515,4515,50
20231101,125300,309517965,4515,4515,4515,4515,0
20231101,125200,309517965,4515,4515,4515,4515,0
20231101,125100,309517965,4515,4515,4515,4515,1
20231101,125000,309513450,4515,4515,4515,4515,0
20231101,124900,309513450,4515,4515,4515,4515,1
20231101,124800,309508935,4515,4515,4515,4515,5
20231101,124700,309486360,4525,4525,4525,4525,0
20231101,124600,309486360,4525,4525,4525,4525,0
20231101,124500,309486360,4525,4525,4525,4525,0
20231101,124400,309486360,4525,4515,4525,4515,1104
20231101,124300,304491230,4525,4525,4525,4525,0
20231101,124200,304491230,4525,4525,4525,4525,0
20231101,124100,304491230,4525,4525,4525,4525,0
20231101,124000,304491230,4525,4525,4525,4525,0
20231101,123900,304491230,4525,4495,4525,4495,31
20231101,123800,304351855,4495,4495,4495,4495,59
20231101,123700,304086650,4500,4500,4500,4500,33
20231101,123600,303938150,4500,4500,4500,4500,18
20231101,123500,303857150,4535,4535,4535,4535,0
20231101,123400,303857150,4535,4505,4535,4505,329
20231101,123300,302374975,4505,4495,4505,4495,1062
20231101,123200,297598545,4495,4495,4495,4495,16
20231101,123100,297526625,4490,4490,4490,4490,0
20231101,123000,297526625,4490,4490,4490,4490,0
20231101,122900,297526625,4490,4490,4490,4490,0
20231101,122800,297526625,4490,4490,4490,4490,0
20231101,122700,297526625,4490,4490,4490,4490,164
20231101,122600,296790265,4490,4490,4490,4490,0
20231101,122500,296790265,4490,4490,4490,4490,0
20231101,122400,296790265,4490,4490,4490,4490,1
20231101,122300,296785775,4490,4490,4490,4490,1
20231101,122200,296781285,4480,4480,4480,4480,0
20231101,122100,296781285,4480,4480,4480,4480,0
20231101,122000,296781285,4480,4480,4480,4480,502
20231101,121900,294532325,4485,4485,4485,4485,0
20231101,121800,294532325,4485,4485,4485,4485,0
20231101,121700,294532325,4485,4485,4485,4485,0
20231101,121600,294532325,4485,4485,4485,4485,151
20231101,121500,293855090,4485,4485,4485,4485,0
20231101,121400,293855090,4485,4485,4485,4485,0
20231101,121300,293855090,4485,4485,4485,4485,0
20231101,121200,293855090,4485,4485,4485,4485,0
20231101,121100,293855090,4485,4485,4485,4485,61
20231101,121000,293581505,4485,4485,4485,4485,0
20231101,120900,293581505,4485,4485,4485,4485,0
20231101,120800,293581505,4485,4485,4485,4485,0
20231101,120700,293581505,4485,4485,4485,4485,0
20231101,120600,293581505,4485,4485,4485,4485,0
20231101,120500,293581505,4485,4485,4485,4485,30
20231101,120400,293446955,4485,4485,4485,4485,5
20231101,120300,293424530,4485,4485,4485,4485,0
20231101,120200,293424530,4485,4485,4485,4485,0
20231101,120100,293424530,4485,4485,4485,4485,5
20231101,120000,293402105,4490,4490,4490,4490,0
20231101,115900,293402105,4490,4485,4490,4485,598
20231101,115800,290717735,4485,4475,4485,4475,1114
20231101,115700,285721600,4460,4460,4460,4460,0
20231101,115600,285721600,4460,4460,4460,4460,0
20231101,115500,285721600,4460,4460,4460,4460,0
20231101,115400,285721600,4460,4460,4460,4460,0
20231101,115300,285721600,4460,4460,4460,4460,0
20231101,115200,285721600,4460,4460,4460,4460,0
20231101,115100,285721600,4460,4460,4460,4460,0
20231101,115000,285721600,4460,4460,4460,4460,0
20231101,114900,285721600,4460,4460,4460,4460,0
20231101,114800,285721600,4460,4465,4465,4460,150
20231101,114700,285052585,4465,4465,4465,4465,0
20231101,114600,285052585,4465,4470,4470,4465,584
20231101,114500,282444960,4475,4475,4475,4475,0
20231101,114400,282444960,4475,4475,4475,4475,50
20231101,114300,282221210,4475,4475,4475,4475,0
20231101,114200,282221210,4475,4475,4475,4475,0
20231101,114100,282221210,4475,4475,4475,4475,2
20231101,114000,282212260,4470,4470,4470,4470,50
20231101,113900,281988760,4470,4470,4470,4470,0
20231101,113800,281988760,4470,4470,4470,4470,0
20231101,113700,281988760,4470,4470,4470,4470,0
20231101,113600,281988760,4470,4470,4470,4470,345
20231101,113500,280446610,4470,4470,4470,4470,30
20231101,113400,280312510,4480,4480,4480,4480,0
20231101,113300,280312510,4480,4485,4485,4480,15
20231101,113200,280245285,4490,4490,4490,4490,0
20231101,113100,280245285,4490,4490,4490,4490,0
20231101,113000,280245285,4490,4490,4490,4490,0
20231101,112900,280245285,4490,4490,4490,4490,23
20231101,112800,280142015,4490,4490,4490,4490,0
20231101,112700,280142015,4490,4490,4490,4490,0
20231101,112600,280142015,4490,4485,4490,4485,350
20231101,112500,278572245,4485,4485,4485,4485,0
20231101,112400,278572245,4485,4485,4485,4485,0
20231101,112300,278572245,4485,4485,4485,4485,0
20231101,112200,278572245,4485,4485,4485,4485,1
20231101,112100,278567760,4485,4485,4485,4485,50
20231101,112000,278343510,4485,4485,4485,4485,0
20231101,111900,278343510,4485,4485,4485,4485,150
20231101,111800,277670760,4480,4480,4480,4480,0
20231101,111700,277670760,4480,4475,4480,4475,2204
20231101,111600,267802380,4470,4470,4470,4470,0
20231101,111500,267802380,4470,4470,4470,4465,211
20231101,111400,266859215,4470,4475,4475,4470,11
20231101,111300,266810040,4470,4470,4470,4470,4
20231101,111200,266792160,4470,4470,4470,4470,127
20231101,111100,266224470,4465,4480,4480,4465,242
20231101,111000,265140325,4465,4465,4465,4465,32
20231101,110900,264997445,4465,4465,4465,4465,0
20231101,110800,264997445,4465,4465,4465,4465,0
20231101,110700,264997445,4465,4465,4465,4465,0
20231101,110600,264997445,4465,4465,4465,4465,0
20231101,110500,264997445,4465,4465,4465,4465,136
20231101,110400,264390205,4475,4475,4475,4475,0
20231101,110300,264390205,4475,4475,4475,4475,0
20231101,110200,264390205,4475,4475,4475,4475,1158
20231101,110100,259208155,4480,4480,4480,4480,0
20231101,110000,259208155,4480,4480,4480,4480,0
20231101,105900,259208155,4480,4480,4480,4480,1
20231101,105800,259203675,4480,4480,4480,4480,0
20231101,105700,259203675,4480,4480,4480,4480,2
20231101,105600,259194715,4455,4455,4455,4455,0
20231101,105500,259194715,4455,4455,4455,4455,0
20231101,105400,259194715,4455,4455,4455,4455,0
20231101,105300,259194715,4455,4455,4455,4455,0
20231101,105200,259194715,4455,4455,4455,4455,0
20231101,105100,259194715,4455,4455,4455,4455,0
20231101,105000,259194715,4455,4455,4455,4455,0
20231101,104900,259194715,4455,4460,4460,4455,860
20231101,104800,255362605,4460,4460,4460,4460,0
20231101,104700,255362605,4460,4460,4460,4460,1000
20231101,104600,250902605,4455,4455,4455,4455,0
20231101,104500,250902605,4455,4450,4455,4445,843
20231101,104400,247151660,4450,4455,4455,4450,575
20231101,104300,244591995,4455,4455,4455,4455,0
20231101,104200,244591995,4455,4455,4455,4455,0
20231101,104100,244591995,4455,4455,4455,4455,0
20231101,104000,244591995,4455,4455,4455,4455,120
20231101,103900,244057395,4455,4455,4455,4455,0
20231101,103800,244057395,4455,4455,4455,4455,0
20231101,103700,244057395,4455,4455,4455,4455,0
20231101,103600,244057395,4455,4455,4455,4455,0
20231101,103500,244057395,4455,4455,4455,4455,10
20231101,103400,244012845,4455,4455,4455,4455,120
20231101,103300,243478245,4455,4455,4455,4455,0
20231101,103200,243478245,4455,4455,4455,4455,0
20231101,103100,243478245,4455,4455,4455,4455,55
20231101,103000,243233220,4480,4480,4480,4480,0
20231101,102900,243233220,4480,4480,4480,4480,0
20231101,102800,243233220,4480,4480,4480,4480,0
20231101,102700,243233220,4480,4480,4480,4480,0
20231101,102600,243233220,4480,4480,4480,4480,0
20231101,102500,243233220,4480,4480,4480,4480,0
20231101,102400,243233220,4480,4480,4480,4480,0
20231101,102300,243233220,4480,4480,4480,4480,0
20231101,102200,243233220,4480,4480,4480,4480,1200
20231101,102100,237857220,4480,4480,4480,4480,10
20231101,102000,237812420,4475,4475,4475,4475,0
20231101,101900,237812420,4475,4475,4475,4475,0
20231101,101800,237812420,4475,4475,4475,4475,0
20231101,101700,237812420,4475,4475,4475,4475,0
20231101,101600,237812420,4475,4475,4475,4475,0
20231101,101500,237812420,4475,4475,4475,4475,0
20231101,101400,237812420,4475,4475,4475,4475,0
20231101,101300,237812420,4475,4475,4475,4475,0
20231101,101200,237812420,4475,4475,4475,4475,0
20231101,101100,237812420,4475,4475,4475,4475,0
20231101,101000,237812420,4475,4475,4475,4475,0
20231101,100900,237812420,4475,4475,4480,4475,55
20231101,100800,237566270,4480,4480,4480,4480,7
20231101,100700,237534910,4475,4470,4475,4470,1629
20231101,100600,230245295,4465,4465,4465,4465,0
20231101,100500,230245295,4465,4465,4465,4465,0
20231101,100400,230245295,4465,4465,4465,4465,1
20231101,100300,230240830,4445,4445,4445,4445,0
20231101,100200,230240830,4445,4445,4445,4445,0
20231101,100100,230240830,4445,4445,4445,4445,0
20231101,100000,230240830,4445,4445,4445,4445,0
20231101,095900,230240830,4445,4445,4445,4445,0
20231101,095800,230240830,4445,4445,4445,4445,500
20231101,095700,228018330,4445,4445,4445,4445,0
20231101,095600,228018330,4445,4450,4450,4445,1305
20231101,095500,222217515,4450,4450,4450,4450,69
20231101,095400,221910465,4480,4475,4480,4475,79
20231101,095300,221556580,4450,4450,4450,4450,19
20231101,095200,221472030,4485,4485,4485,4485,0
20231101,095100,221472030,4485,4485,4485,4485,0
20231101,095000,221472030,4485,4485,4485,4485,0
20231101,094900,221472030,4485,4485,4485,4485,0
20231101,094800,221472030,4485,4485,4485,4485,1
20231101,094700,221467545,4480,4480,4480,4480,500
20231101,094600,219227545,4480,4470,4480,4470,2484
20231101,094500,208122675,4450,4450,4450,4450,61
20231101,094400,207851225,4450,4450,4450,4450,0
20231101,094300,207851225,4450,4450,4450,4450,0
20231101,094200,207851225,4450,4450,4450,4450,20
20231101,094100,207762225,4445,4445,4445,4445,0
20231101,094000,207762225,4445,4445,4445,4445,470
20231101,093900,205673075,4450,4450,4450,4450,9
20231101,093800,205633025,4450,4475,4475,4450,78
20231101,093700,205285900,4450,4450,4450,4450,50
20231101,093600,205063400,4450,4450,4450,4450,200
20231101,093500,204173400,4475,4475,4475,4475,0
20231101,093400,204173400,4475,4475,4475,4475,1
20231101,093300,204168925,4475,4475,4475,4475,3
20231101,093200,204155500,4475,4475,4475,4475,155
20231101,093100,203461875,4475,4475,4475,4475,4
20231101,093000,203443975,4450,4450,4450,4450,1
20231101,092900,203439525,4450,4450,4450,4450,9
20231101,092800,203399475,4450,4450,4450,4450,20
20231101,092700,203310475,4475,4450,4475,4450,110
20231101,092600,202820725,4450,4475,4475,4450,276
20231101,092500,201592475,4450,4450,4450,4450,300
20231101,092400,200257475,4450,4450,4450,4450,100
20231101,092300,199812475,4450,4450,4450,4450,0
20231101,092200,199812475,4450,4450,4450,4450,42
20231101,092100,199625575,4480,4450,4480,4450,2428
20231101,092000,188771655,4450,4450,4450,4450,300
20231101,091900,187436655,4450,4450,4450,4450,1223
20231101,091800,181994305,4445,4450,4480,4445,2003
20231101,091700,173080935,4480,4450,4480,4450,425
20231101,091600,171188935,4455,4455,4455,4455,27
20231101,091500,171068650,4445,4445,4445,4445,851
20231101,091400,167285955,4445,4445,4445,4445,290
20231101,091300,165996905,4440,4430,4440,4430,140
20231101,091200,165376065,4400,4410,4425,4400,1031
20231101,091100,160833535,4410,4415,4415,4410,1005
20231101,091000,156401465,4440,4430,4440,4410,3435
20231101,090900,141206465,4465,4460,4465,4460,220
20231101,090800,140225165,4465,4450,4465,4430,7162
20231101,090700,108439790,4500,4455,4500,4450,454
20231101,090600,106418835,4500,4445,4500,4430,10470
20231101,090500,59928015,4445,4470,4470,4445,2959
20231101,090400,46755785,4480,4495,4495,4480,1500
20231101,090300,40030785,4500,4500,4505,4500,1106
20231101,090200,35053285,4500,4495,4555,4490,988
20231101,090100,30608140,4450,4525,4525,4450,4000
20231101,090000,12668355,4525,4570,4570,4525,2777