Files
KissMeData/065570/min/candle-20231108.csv
2024-11-17 15:27:48 +09:00

644 lines
31 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231108,194100,853668835,3680,3680,3680,3680,1329
20231108,194000,853668835,3680,3680,3680,3680,0
20231108,193900,853668835,3680,3680,3680,3680,0
20231108,193800,853668835,3680,3680,3680,3680,0
20231108,193700,853668835,3680,3680,3680,3680,0
20231108,193600,853668835,3680,3680,3680,3680,0
20231108,193500,853668835,3680,3680,3680,3680,0
20231108,193400,853668835,3680,3680,3680,3680,0
20231108,193300,853668835,3680,3680,3680,3680,0
20231108,193200,853668835,3680,3680,3680,3680,0
20231108,193100,853668835,3680,3680,3680,3680,0
20231108,193000,853668835,3680,3680,3680,3680,0
20231108,192900,853668835,3680,3680,3680,3680,0
20231108,192800,853668835,3680,3680,3680,3680,0
20231108,192700,853668835,3680,3680,3680,3680,0
20231108,192600,853668835,3680,3680,3680,3680,0
20231108,192500,853668835,3680,3680,3680,3680,0
20231108,192400,853668835,3680,3680,3680,3680,0
20231108,192300,853668835,3680,3680,3680,3680,0
20231108,192200,853668835,3680,3680,3680,3680,0
20231108,192100,853668835,3680,3680,3680,3680,0
20231108,192000,853668835,3680,3680,3680,3680,0
20231108,191900,853668835,3680,3680,3680,3680,0
20231108,191800,853668835,3680,3680,3680,3680,0
20231108,191700,853668835,3680,3680,3680,3680,0
20231108,191600,853668835,3680,3680,3680,3680,0
20231108,191500,853668835,3680,3680,3680,3680,0
20231108,191400,853668835,3680,3680,3680,3680,0
20231108,191300,853668835,3680,3680,3680,3680,0
20231108,191200,853668835,3680,3680,3680,3680,0
20231108,191100,853668835,3680,3680,3680,3680,1329
20231108,191000,853668835,3680,3680,3680,3680,0
20231108,190900,853668835,3680,3680,3680,3680,0
20231108,190800,853668835,3680,3680,3680,3680,0
20231108,190700,853668835,3680,3680,3680,3680,0
20231108,190600,853668835,3680,3680,3680,3680,0
20231108,190500,853668835,3680,3680,3680,3680,0
20231108,190400,853668835,3680,3680,3680,3680,0
20231108,190300,853668835,3680,3680,3680,3680,0
20231108,190200,853668835,3680,3680,3680,3680,0
20231108,190100,853668835,3680,3680,3680,3680,0
20231108,190000,853668835,3680,3680,3680,3680,0
20231108,185900,853668835,3680,3680,3680,3680,0
20231108,185800,853668835,3680,3680,3680,3680,0
20231108,185700,853668835,3680,3680,3680,3680,0
20231108,185600,853668835,3680,3680,3680,3680,0
20231108,185500,853668835,3680,3680,3680,3680,0
20231108,185400,853668835,3680,3680,3680,3680,0
20231108,185300,853668835,3680,3680,3680,3680,0
20231108,185200,853668835,3680,3680,3680,3680,0
20231108,185100,853668835,3680,3680,3680,3680,0
20231108,185000,853668835,3680,3680,3680,3680,0
20231108,184900,853668835,3680,3680,3680,3680,0
20231108,184800,853668835,3680,3680,3680,3680,0
20231108,184700,853668835,3680,3680,3680,3680,0
20231108,184600,853668835,3680,3680,3680,3680,0
20231108,184500,853668835,3680,3680,3680,3680,0
20231108,184400,853668835,3680,3680,3680,3680,0
20231108,184300,853668835,3680,3680,3680,3680,0
20231108,184200,853668835,3680,3680,3680,3680,0
20231108,184100,853668835,3680,3680,3680,3680,1329
20231108,184000,853668835,3680,3680,3680,3680,0
20231108,183900,853668835,3680,3680,3680,3680,0
20231108,183800,853668835,3680,3680,3680,3680,0
20231108,183700,853668835,3680,3680,3680,3680,0
20231108,183600,853668835,3680,3680,3680,3680,0
20231108,183500,853668835,3680,3680,3680,3680,0
20231108,183400,853668835,3680,3680,3680,3680,0
20231108,183300,853668835,3680,3680,3680,3680,0
20231108,183200,853668835,3680,3680,3680,3680,0
20231108,183100,853668835,3680,3680,3680,3680,0
20231108,183000,853668835,3680,3680,3680,3680,0
20231108,182900,853668835,3680,3680,3680,3680,0
20231108,182800,853668835,3680,3680,3680,3680,0
20231108,182700,853668835,3680,3680,3680,3680,0
20231108,182600,853668835,3680,3680,3680,3680,0
20231108,182500,853668835,3680,3680,3680,3680,0
20231108,182400,853668835,3680,3680,3680,3680,0
20231108,182300,853668835,3680,3680,3680,3680,0
20231108,182200,853668835,3680,3680,3680,3680,0
20231108,182100,853668835,3680,3680,3680,3680,0
20231108,182000,853668835,3680,3680,3680,3680,0
20231108,181900,853668835,3680,3680,3680,3680,0
20231108,181800,853668835,3680,3680,3680,3680,0
20231108,181700,853668835,3680,3680,3680,3680,0
20231108,181600,853668835,3680,3680,3680,3680,0
20231108,181500,853668835,3680,3680,3680,3680,0
20231108,181400,853668835,3680,3680,3680,3680,0
20231108,181300,853668835,3680,3680,3680,3680,0
20231108,181200,853668835,3680,3680,3680,3680,0
20231108,181100,853668835,3680,3680,3680,3680,1329
20231108,181000,853668835,3680,3680,3680,3680,0
20231108,180900,853668835,3680,3680,3680,3680,0
20231108,180800,853668835,3680,3680,3680,3680,0
20231108,180700,853668835,3680,3680,3680,3680,0
20231108,180600,853668835,3680,3680,3680,3680,0
20231108,180500,853668835,3680,3680,3680,3680,0
20231108,180400,853668835,3680,3680,3680,3680,0
20231108,180300,853668835,3680,3680,3680,3680,0
20231108,180200,853668835,3680,3680,3680,3680,0
20231108,180100,853668835,3680,3680,3680,3680,0
20231108,180000,853668835,3680,3680,3680,3680,0
20231108,175900,853668835,3680,3680,3680,3680,0
20231108,175800,853668835,3680,3680,3680,3680,0
20231108,175700,853668835,3680,3680,3680,3680,0
20231108,175600,853668835,3680,3680,3680,3680,0
20231108,175500,853668835,3680,3680,3680,3680,0
20231108,175400,853668835,3680,3680,3680,3680,0
20231108,175300,853668835,3680,3680,3680,3680,0
20231108,175200,853668835,3680,3680,3680,3680,0
20231108,175100,853668835,3680,3680,3680,3680,0
20231108,175000,853668835,3680,3680,3680,3680,0
20231108,174900,853668835,3680,3680,3680,3680,0
20231108,174800,853668835,3680,3680,3680,3680,0
20231108,174700,853668835,3680,3680,3680,3680,0
20231108,174600,853668835,3680,3680,3680,3680,0
20231108,174500,853668835,3680,3680,3680,3680,0
20231108,174400,853668835,3680,3680,3680,3680,0
20231108,174300,853668835,3680,3680,3680,3680,0
20231108,174200,853668835,3680,3680,3680,3680,0
20231108,174100,853668835,3680,3680,3680,3680,1329
20231108,174000,853668835,3680,3680,3680,3680,0
20231108,173900,853668835,3680,3680,3680,3680,0
20231108,173800,853668835,3680,3680,3680,3680,0
20231108,173700,853668835,3680,3680,3680,3680,0
20231108,173600,853668835,3680,3680,3680,3680,0
20231108,173500,853668835,3680,3680,3680,3680,0
20231108,173400,853668835,3680,3680,3680,3680,0
20231108,173300,853668835,3680,3680,3680,3680,0
20231108,173200,853668835,3680,3680,3680,3680,0
20231108,173100,853668835,3680,3680,3680,3680,0
20231108,173000,853668835,3680,3680,3680,3680,0
20231108,172900,853668835,3680,3680,3680,3680,0
20231108,172800,853668835,3680,3680,3680,3680,0
20231108,172700,853668835,3680,3680,3680,3680,0
20231108,172600,853668835,3680,3680,3680,3680,0
20231108,172500,853668835,3680,3680,3680,3680,0
20231108,172400,853668835,3680,3680,3680,3680,0
20231108,172300,853668835,3680,3680,3680,3680,0
20231108,172200,853668835,3680,3680,3680,3680,0
20231108,172100,853668835,3680,3680,3680,3680,0
20231108,172000,853668835,3680,3680,3680,3680,0
20231108,171900,853668835,3680,3680,3680,3680,0
20231108,171800,853668835,3680,3680,3680,3680,0
20231108,171700,853668835,3680,3680,3680,3680,0
20231108,171600,853668835,3680,3680,3680,3680,0
20231108,171500,853668835,3680,3680,3680,3680,0
20231108,171400,853668835,3680,3680,3680,3680,0
20231108,171300,853668835,3680,3680,3680,3680,0
20231108,171200,853668835,3680,3680,3680,3680,0
20231108,171100,853668835,3680,3680,3680,3680,1329
20231108,171000,853668835,3680,3680,3680,3680,0
20231108,170900,853668835,3680,3680,3680,3680,0
20231108,170800,853668835,3680,3680,3680,3680,0
20231108,170700,853668835,3680,3680,3680,3680,0
20231108,170600,853668835,3680,3680,3680,3680,0
20231108,170500,853668835,3680,3680,3680,3680,0
20231108,170400,853668835,3680,3680,3680,3680,0
20231108,170300,853668835,3680,3680,3680,3680,0
20231108,170200,853668835,3680,3680,3680,3680,0
20231108,170100,853668835,3680,3680,3680,3680,0
20231108,170000,853668835,3680,3680,3680,3680,0
20231108,165900,853668835,3680,3680,3680,3680,0
20231108,165800,853668835,3680,3680,3680,3680,0
20231108,165700,853668835,3680,3680,3680,3680,0
20231108,165600,853668835,3680,3680,3680,3680,0
20231108,165500,853668835,3680,3680,3680,3680,0
20231108,165400,853668835,3680,3680,3680,3680,0
20231108,165300,853668835,3680,3680,3680,3680,0
20231108,165200,853668835,3680,3680,3680,3680,0
20231108,165100,853668835,3680,3680,3680,3680,0
20231108,165000,853668835,3680,3680,3680,3680,0
20231108,164900,853668835,3680,3680,3680,3680,0
20231108,164800,853668835,3680,3680,3680,3680,0
20231108,164700,853668835,3680,3680,3680,3680,0
20231108,164600,853668835,3680,3680,3680,3680,0
20231108,164500,853668835,3680,3680,3680,3680,0
20231108,164400,853668835,3680,3680,3680,3680,0
20231108,164300,853668835,3680,3680,3680,3680,0
20231108,164200,853668835,3680,3680,3680,3680,0
20231108,164100,853668835,3680,3680,3680,3680,1329
20231108,164000,853668835,3680,3680,3680,3680,0
20231108,163900,853668835,3680,3680,3680,3680,0
20231108,163800,853668835,3680,3680,3680,3680,0
20231108,163700,853668835,3680,3680,3680,3680,0
20231108,163600,853668835,3680,3680,3680,3680,0
20231108,163500,853668835,3680,3680,3680,3680,0
20231108,163400,853668835,3680,3680,3680,3680,0
20231108,163300,853668835,3680,3680,3680,3680,0
20231108,163200,853668835,3680,3680,3680,3680,0
20231108,163100,853668835,3680,3680,3680,3680,0
20231108,163000,853668835,3680,3680,3680,3680,0
20231108,162900,853668835,3680,3680,3680,3680,0
20231108,162800,853668835,3680,3680,3680,3680,0
20231108,162700,853668835,3680,3680,3680,3680,0
20231108,162600,853668835,3680,3680,3680,3680,0
20231108,162500,853668835,3680,3680,3680,3680,0
20231108,162400,853668835,3680,3680,3680,3680,0
20231108,162300,853668835,3680,3680,3680,3680,0
20231108,162200,853668835,3680,3680,3680,3680,0
20231108,162100,853668835,3680,3680,3680,3680,0
20231108,162000,853668835,3680,3680,3680,3680,0
20231108,161900,853668835,3680,3680,3680,3680,0
20231108,161800,853668835,3680,3680,3680,3680,0
20231108,161700,853668835,3680,3680,3680,3680,0
20231108,161600,853668835,3680,3680,3680,3680,0
20231108,161500,853668835,3680,3680,3680,3680,0
20231108,161400,853668835,3680,3680,3680,3680,0
20231108,161300,853668835,3680,3680,3680,3680,0
20231108,161200,853668835,3680,3680,3680,3680,0
20231108,161100,853668835,3680,3680,3680,3680,1329
20231108,161000,853668835,3680,3680,3680,3680,0
20231108,160900,853668835,3680,3680,3680,3680,0
20231108,160800,853668835,3680,3680,3680,3680,0
20231108,160700,853668835,3680,3680,3680,3680,0
20231108,160600,853668835,3680,3680,3680,3680,0
20231108,160500,853668835,3680,3680,3680,3680,0
20231108,160400,853668835,3680,3680,3680,3680,0
20231108,160300,853668835,3680,3680,3680,3680,0
20231108,160200,853668835,3680,3680,3680,3680,0
20231108,160100,853668835,3680,3680,3680,3680,0
20231108,160000,853668835,3680,3680,3680,3680,0
20231108,155900,853668835,3680,3680,3680,3680,0
20231108,155800,853668835,3680,3680,3680,3680,0
20231108,155700,853668835,3680,3680,3680,3680,0
20231108,155600,853668835,3680,3680,3680,3680,0
20231108,155500,853668835,3680,3680,3680,3680,0
20231108,155400,853668835,3680,3680,3680,3680,0
20231108,155300,853668835,3680,3680,3680,3680,0
20231108,155200,853668835,3680,3680,3680,3680,0
20231108,155100,853668835,3680,3680,3680,3680,0
20231108,155000,853668835,3680,3680,3680,3680,0
20231108,154900,853668835,3680,3680,3680,3680,0
20231108,154800,853668835,3680,3680,3680,3680,0
20231108,154700,853668835,3680,3680,3680,3680,0
20231108,154600,853668835,3680,3680,3680,3680,0
20231108,154500,853668835,3680,3680,3680,3680,0
20231108,154400,853668835,3680,3680,3680,3680,0
20231108,154300,853668835,3680,3680,3680,3680,0
20231108,154200,853668835,3680,3680,3680,3680,0
20231108,154100,853668835,3680,3680,3680,3680,1329
20231108,154000,853668835,3680,3680,3680,3680,0
20231108,153900,853668835,3680,3680,3680,3680,0
20231108,153800,853668835,3680,3680,3680,3680,0
20231108,153700,853668835,3680,3680,3680,3680,0
20231108,153600,853668835,3680,3680,3680,3680,0
20231108,153500,853668835,3680,3680,3680,3680,0
20231108,153400,853668835,3680,3680,3680,3680,0
20231108,153300,853668835,3680,3680,3680,3680,0
20231108,153200,853668835,3680,3680,3680,3680,0
20231108,153100,853668835,3680,3680,3680,3680,0
20231108,153000,853668835,3680,3680,3680,3680,1329
20231108,152900,848778115,3685,3685,3685,3685,0
20231108,152800,848778115,3685,3685,3685,3685,0
20231108,152700,848778115,3685,3685,3685,3685,0
20231108,152600,848778115,3685,3685,3685,3685,0
20231108,152500,848778115,3685,3685,3685,3685,0
20231108,152400,848778115,3685,3685,3685,3685,0
20231108,152300,848778115,3685,3685,3685,3685,0
20231108,152200,848778115,3685,3685,3685,3685,0
20231108,152100,848778115,3685,3685,3685,3685,0
20231108,152000,848778115,3685,3685,3685,3685,0
20231108,151900,848778115,3685,3685,3685,3680,591
20231108,151800,846600350,3685,3685,3685,3685,262
20231108,151700,845634880,3685,3685,3685,3685,0
20231108,151600,845634880,3685,3685,3685,3685,0
20231108,151500,845634880,3685,3685,3685,3685,278
20231108,151400,844610450,3685,3680,3685,3670,207
20231108,151300,843848675,3685,3685,3685,3685,611
20231108,151200,841597140,3685,3680,3685,3680,3550
20231108,151100,828515565,3680,3675,3680,3675,222
20231108,151000,827699605,3670,3670,3670,3670,0
20231108,150900,827699605,3670,3670,3670,3670,0
20231108,150800,827699605,3670,3670,3670,3670,7
20231108,150700,827673915,3665,3665,3665,3665,480
20231108,150600,825914715,3665,3665,3665,3665,5
20231108,150500,825896390,3665,3665,3665,3665,0
20231108,150400,825896390,3665,3665,3665,3665,100
20231108,150300,825529890,3665,3670,3670,3665,2000
20231108,150200,818199880,3665,3665,3665,3665,0
20231108,150100,818199880,3665,3665,3665,3665,0
20231108,150000,818199880,3665,3670,3670,3665,1009
20231108,145900,814497530,3675,3675,3675,3675,107
20231108,145800,814104305,3675,3675,3675,3670,370
20231108,145700,812745920,3670,3670,3670,3670,0
20231108,145600,812745920,3670,3685,3685,3670,3046
20231108,145500,801521425,3670,3670,3670,3670,300
20231108,145400,800420425,3670,3670,3670,3670,0
20231108,145300,800420425,3670,3670,3670,3670,0
20231108,145200,800420425,3670,3670,3670,3670,300
20231108,145100,799319425,3670,3670,3670,3670,0
20231108,145000,799319425,3670,3670,3680,3670,904
20231108,144900,795993625,3680,3680,3680,3680,1210
20231108,144800,791540825,3680,3680,3680,3680,20
20231108,144700,791467225,3680,3680,3680,3680,0
20231108,144600,791467225,3680,3680,3680,3680,1
20231108,144500,791463545,3680,3675,3680,3675,83
20231108,144400,791158515,3675,3675,3675,3675,200
20231108,144300,790423515,3675,3675,3675,3670,206
20231108,144200,789667465,3670,3675,3675,3670,501
20231108,144100,787828790,3675,3670,3675,3670,21
20231108,144000,787751715,3675,3660,3675,3660,584
20231108,143900,785613980,3660,3660,3660,3660,0
20231108,143800,785613980,3660,3665,3665,3660,1971
20231108,143700,778400115,3660,3660,3660,3660,135
20231108,143600,777906015,3660,3660,3660,3660,4846
20231108,143500,760169655,3660,3655,3660,3655,329
20231108,143400,758967015,3655,3655,3655,3655,0
20231108,143300,758967015,3655,3645,3655,3645,407
20231108,143200,757481465,3645,3645,3645,3645,5
20231108,143100,757463240,3645,3645,3650,3645,683
20231108,143000,754973700,3650,3655,3655,3650,8
20231108,142900,754944485,3655,3655,3655,3655,2
20231108,142800,754937175,3655,3645,3655,3645,222
20231108,142700,754127975,3640,3645,3645,3640,392
20231108,142600,752701020,3645,3645,3645,3645,123
20231108,142500,752252685,3645,3655,3655,3645,3819
20231108,142400,738331650,3655,3650,3655,3645,1084
20231108,142300,734379125,3660,3645,3660,3640,1162
20231108,142200,730148590,3645,3660,3660,3640,1846
20231108,142100,723424845,3650,3655,3655,3650,231
20231108,142000,722581180,3660,3660,3660,3660,4
20231108,141900,722566540,3660,3650,3660,3650,74
20231108,141800,722296370,3650,3645,3650,3645,1299
20231108,141700,717559510,3645,3655,3655,3645,3076
20231108,141600,706334485,3650,3660,3660,3650,2325
20231108,141500,697836745,3660,3670,3670,3660,1572
20231108,141400,692079250,3670,3680,3680,3665,8423
20231108,141300,661148085,3680,3680,3680,3680,0
20231108,141200,661148085,3680,3680,3680,3680,0
20231108,141100,661148085,3680,3680,3680,3680,36
20231108,141000,661015605,3685,3680,3685,3680,46
20231108,140900,660846275,3685,3685,3685,3685,400
20231108,140800,659372275,3685,3685,3685,3685,15
20231108,140700,659317000,3680,3680,3680,3680,0
20231108,140600,659317000,3680,3680,3680,3680,92
20231108,140500,658978440,3680,3680,3680,3680,83
20231108,140400,658673000,3680,3680,3680,3680,49
20231108,140300,658492680,3675,3675,3675,3675,103
20231108,140200,658114155,3675,3675,3675,3675,70
20231108,140100,657856905,3675,3680,3680,3675,832
20231108,140000,654799055,3685,3685,3685,3685,3
20231108,135900,654788000,3685,3685,3685,3685,10
20231108,135800,654751150,3685,3685,3685,3685,811
20231108,135700,651762615,3685,3690,3690,3685,324
20231108,135600,650568665,3690,3690,3690,3690,6
20231108,135500,650546525,3690,3685,3690,3685,17
20231108,135400,650483845,3685,3685,3685,3685,495
20231108,135300,648659770,3685,3685,3685,3685,65
20231108,135200,648420245,3680,3680,3680,3680,55
20231108,135100,648217845,3685,3685,3685,3685,0
20231108,135000,648217845,3685,3685,3685,3685,50
20231108,134900,648033595,3690,3690,3690,3690,0
20231108,134800,648033595,3690,3690,3690,3690,0
20231108,134700,648033595,3690,3685,3690,3685,271
20231108,134600,647033825,3685,3680,3685,3675,6510
20231108,134500,623053845,3685,3685,3685,3685,93
20231108,134400,622711140,3680,3680,3680,3680,13
20231108,134300,622663300,3680,3685,3685,3680,99
20231108,134200,622298550,3685,3690,3690,3685,16
20231108,134100,622239575,3690,3690,3690,3690,1
20231108,134000,622235885,3675,3675,3675,3675,0
20231108,133900,622235885,3675,3675,3675,3675,0
20231108,133800,622235885,3675,3675,3675,3675,848
20231108,133700,619119485,3675,3675,3675,3675,39
20231108,133600,618976160,3675,3685,3685,3670,8340
20231108,133500,588284345,3690,3690,3690,3690,6
20231108,133400,588262205,3690,3690,3690,3690,0
20231108,133300,588262205,3690,3690,3690,3690,146
20231108,133200,587723465,3700,3700,3700,3700,1
20231108,133100,587719765,3690,3690,3690,3690,89
20231108,133000,587391355,3685,3685,3685,3685,0
20231108,132900,587391355,3685,3685,3685,3685,109
20231108,132800,586989690,3685,3680,3690,3680,1327
20231108,132700,582106255,3685,3685,3685,3685,1558
20231108,132600,576365025,3690,3690,3690,3690,605
20231108,132500,574132575,3690,3690,3690,3690,111
20231108,132400,573722985,3690,3690,3690,3690,8
20231108,132300,573693465,3685,3680,3685,3680,433
20231108,132200,572098570,3685,3685,3685,3685,22
20231108,132100,572017500,3685,3690,3690,3685,188
20231108,132000,571324715,3690,3685,3690,3685,100
20231108,131900,570956210,3680,3690,3690,3680,1212
20231108,131800,566494980,3680,3685,3685,3675,1731
20231108,131700,560125550,3685,3700,3700,3685,410
20231108,131600,558614570,3685,3690,3690,3685,417
20231108,131500,557077775,3685,3685,3685,3685,0
20231108,131400,557077775,3685,3695,3700,3685,2845
20231108,131300,546580585,3695,3695,3695,3695,1
20231108,131200,546576890,3695,3705,3705,3695,1457
20231108,131100,541190030,3705,3705,3705,3705,192
20231108,131000,540478670,3705,3705,3705,3705,77
20231108,130900,540193385,3705,3705,3705,3705,0
20231108,130800,540193385,3705,3705,3705,3705,0
20231108,130700,540193385,3705,3705,3705,3705,0
20231108,130600,540193385,3705,3705,3705,3705,0
20231108,130500,540193385,3705,3705,3705,3705,0
20231108,130400,540193385,3705,3715,3715,3705,100
20231108,130300,539822625,3720,3720,3720,3720,49
20231108,130200,539640345,3720,3720,3720,3720,7
20231108,130100,539614305,3720,3720,3720,3720,0
20231108,130000,539614305,3720,3720,3720,3720,0
20231108,125900,539614305,3720,3720,3720,3715,57
20231108,125800,539402515,3720,3720,3720,3720,6
20231108,125700,539380195,3715,3715,3715,3715,0
20231108,125600,539380195,3715,3715,3715,3715,0
20231108,125500,539380195,3715,3715,3715,3715,0
20231108,125400,539380195,3715,3715,3715,3715,0
20231108,125300,539380195,3715,3715,3715,3715,68
20231108,125200,539127575,3725,3725,3725,3725,0
20231108,125100,539127575,3725,3725,3725,3725,0
20231108,125000,539127575,3725,3725,3725,3725,0
20231108,124900,539127575,3725,3725,3725,3725,0
20231108,124800,539127575,3725,3725,3725,3725,0
20231108,124700,539127575,3725,3725,3725,3725,0
20231108,124600,539127575,3725,3725,3725,3725,0
20231108,124500,539127575,3725,3725,3725,3725,0
20231108,124400,539127575,3725,3725,3725,3725,0
20231108,124300,539127575,3725,3725,3725,3725,1
20231108,124200,539123850,3725,3725,3725,3725,0
20231108,124100,539123850,3725,3725,3725,3725,668
20231108,124000,536635550,3695,3705,3705,3695,1413
20231108,123900,531410305,3725,3725,3725,3725,0
20231108,123800,531410305,3725,3725,3725,3725,98
20231108,123700,531045255,3725,3725,3725,3725,81
20231108,123600,530743530,3700,3700,3700,3700,0
20231108,123500,530743530,3700,3700,3700,3700,0
20231108,123400,530743530,3700,3700,3700,3700,0
20231108,123300,530743530,3700,3700,3700,3700,0
20231108,123200,530743530,3700,3700,3700,3700,200
20231108,123100,530003530,3730,3700,3730,3700,2
20231108,123000,529996100,3730,3730,3730,3730,1
20231108,122900,529992370,3695,3715,3715,3695,3484
20231108,122800,517092090,3710,3710,3710,3710,0
20231108,122700,517092090,3710,3710,3710,3710,0
20231108,122600,517092090,3710,3710,3710,3710,0
20231108,122500,517092090,3710,3710,3710,3710,0
20231108,122400,517092090,3710,3710,3710,3710,0
20231108,122300,517092090,3710,3710,3710,3710,0
20231108,122200,517092090,3710,3710,3710,3710,0
20231108,122100,517092090,3710,3710,3710,3710,0
20231108,122000,517092090,3710,3710,3710,3710,0
20231108,121900,517092090,3710,3710,3710,3710,0
20231108,121800,517092090,3710,3710,3710,3710,0
20231108,121700,517092090,3710,3710,3710,3710,0
20231108,121600,517092090,3710,3715,3715,3710,300
20231108,121500,515978330,3715,3715,3715,3715,0
20231108,121400,515978330,3715,3715,3715,3715,50
20231108,121300,515792580,3715,3720,3720,3715,90
20231108,121200,515457870,3745,3745,3745,3745,850
20231108,121100,512274620,3720,3725,3725,3720,500
20231108,121000,510412870,3745,3745,3745,3745,0
20231108,120900,510412870,3745,3745,3745,3745,5
20231108,120800,510394145,3720,3720,3720,3720,861
20231108,120700,507191225,3720,3720,3720,3720,1
20231108,120600,507187505,3725,3725,3725,3725,472
20231108,120500,505429305,3725,3725,3725,3725,0
20231108,120400,505429305,3725,3725,3725,3725,0
20231108,120300,505429305,3725,3725,3725,3725,0
20231108,120200,505429305,3725,3725,3725,3725,0
20231108,120100,505429305,3725,3725,3725,3725,0
20231108,120000,505429305,3725,3725,3725,3725,11
20231108,115900,505388330,3725,3725,3725,3725,0
20231108,115800,505388330,3725,3725,3725,3725,0
20231108,115700,505388330,3725,3725,3725,3725,2
20231108,115600,505380880,3730,3730,3730,3730,298
20231108,115500,504269340,3730,3730,3730,3730,0
20231108,115400,504269340,3730,3730,3730,3730,0
20231108,115300,504269340,3730,3730,3730,3730,0
20231108,115200,504269340,3730,3730,3730,3730,0
20231108,115100,504269340,3730,3730,3730,3730,0
20231108,115000,504269340,3730,3730,3730,3730,0
20231108,114900,504269340,3730,3730,3730,3730,0
20231108,114800,504269340,3730,3730,3730,3730,95
20231108,114700,503914990,3730,3730,3730,3730,41
20231108,114600,503762060,3725,3725,3725,3725,0
20231108,114500,503762060,3725,3735,3735,3725,117
20231108,114400,503325650,3735,3735,3735,3735,0
20231108,114300,503325650,3735,3735,3735,3735,0
20231108,114200,503325650,3735,3735,3735,3735,0
20231108,114100,503325650,3735,3735,3735,3735,0
20231108,114000,503325650,3735,3735,3735,3735,100
20231108,113900,502952150,3735,3735,3735,3735,0
20231108,113800,502952150,3735,3735,3735,3735,0
20231108,113700,502952150,3735,3735,3735,3735,135
20231108,113600,502447925,3760,3760,3760,3760,0
20231108,113500,502447925,3760,3760,3760,3760,0
20231108,113400,502447925,3760,3760,3760,3760,150
20231108,113300,501883925,3760,3760,3760,3760,15
20231108,113200,501827525,3765,3725,3765,3725,985
20231108,113100,498149220,3725,3725,3725,3725,258
20231108,113000,497188170,3725,3710,3725,3710,1953
20231108,112900,489941780,3700,3700,3700,3700,0
20231108,112800,489941780,3700,3700,3700,3700,0
20231108,112700,489941780,3700,3705,3710,3700,1238
20231108,112600,485351250,3705,3705,3705,3705,10
20231108,112500,485314200,3705,3705,3705,3705,34
20231108,112400,485188230,3705,3705,3705,3705,16
20231108,112300,485128950,3710,3710,3710,3710,0
20231108,112200,485128950,3710,3710,3710,3710,1
20231108,112100,485125240,3700,3710,3710,3700,3
20231108,112000,485114125,3700,3700,3700,3700,2
20231108,111900,485106725,3700,3710,3710,3700,3
20231108,111800,485095610,3710,3705,3710,3705,1020
20231108,111700,481311510,3710,3710,3710,3710,0
20231108,111600,481311510,3710,3695,3710,3695,204
20231108,111500,480557685,3700,3700,3700,3700,2997
20231108,111400,469468785,3695,3695,3695,3695,0
20231108,111300,469468785,3695,3695,3695,3695,2658
20231108,111200,459647475,3695,3690,3695,3690,42
20231108,111100,459492490,3690,3695,3695,3690,145
20231108,111000,458956805,3695,3690,3695,3690,13
20231108,110900,458908825,3690,3690,3690,3690,1261
20231108,110800,454255735,3695,3695,3695,3695,14
20231108,110700,454204005,3695,3695,3695,3695,0
20231108,110600,454204005,3695,3695,3700,3695,3
20231108,110500,454192915,3700,3700,3700,3690,102
20231108,110400,453816510,3695,3695,3695,3695,674
20231108,110300,451326080,3695,3695,3695,3695,0
20231108,110200,451326080,3695,3695,3695,3695,0
20231108,110100,451326080,3695,3695,3695,3695,0
20231108,110000,451326080,3695,3695,3695,3695,9
20231108,105900,451292825,3695,3695,3695,3695,7
20231108,105800,451266960,3695,3695,3695,3695,179
20231108,105700,450605555,3695,3710,3710,3695,206
20231108,105600,449844290,3710,3710,3710,3710,0
20231108,105500,449844290,3710,3710,3710,3710,100
20231108,105400,449473290,3710,3710,3710,3710,271
20231108,105300,448467880,3710,3710,3710,3710,0
20231108,105200,448467880,3710,3710,3710,3710,16
20231108,105100,448408520,3690,3690,3690,3690,0
20231108,105000,448408520,3690,3700,3700,3690,8000
20231108,104900,418853635,3700,3700,3700,3700,0
20231108,104800,418853635,3700,3700,3700,3695,500
20231108,104700,417005475,3695,3695,3695,3695,0
20231108,104600,417005475,3695,3705,3705,3695,2308
20231108,104500,408466910,3715,3715,3715,3715,0
20231108,104400,408466910,3715,3715,3715,3715,300
20231108,104300,407352410,3715,3715,3715,3715,0
20231108,104200,407352410,3715,3715,3715,3715,0
20231108,104100,407352410,3715,3715,3715,3715,10
20231108,104000,407315260,3715,3715,3715,3715,14
20231108,103900,407263250,3700,3715,3715,3700,135
20231108,103800,406763705,3715,3700,3715,3700,406
20231108,103700,405257665,3700,3700,3700,3700,400
20231108,103600,403777665,3700,3700,3700,3700,0
20231108,103500,403777665,3700,3705,3705,3700,955
20231108,103400,400244155,3700,3700,3700,3700,921
20231108,103300,396836455,3705,3715,3715,3705,105
20231108,103200,396447380,3715,3705,3715,3705,105
20231108,103100,396058305,3700,3705,3705,3700,880
20231108,103000,392801030,3715,3715,3715,3715,10
20231108,102900,392763880,3700,3700,3700,3700,63
20231108,102800,392530780,3700,3700,3700,3700,695
20231108,102700,389959280,3700,3700,3700,3700,0
20231108,102600,389959280,3700,3700,3700,3695,232
20231108,102500,389101975,3700,3700,3700,3700,183
20231108,102400,388424875,3700,3700,3700,3700,1591
20231108,102300,382538175,3720,3720,3720,3700,1040
20231108,102200,378689375,3720,3700,3720,3700,279
20231108,102100,377655075,3720,3720,3720,3700,672
20231108,102000,375165960,3720,3720,3720,3720,754
20231108,101900,372361080,3720,3720,3720,3720,0
20231108,101800,372361080,3720,3705,3720,3700,108
20231108,101700,371960920,3720,3720,3720,3710,126
20231108,101600,371492930,3710,3710,3710,3710,0
20231108,101500,371492930,3710,3710,3710,3710,112
20231108,101400,371077410,3700,3700,3700,3700,0
20231108,101300,371077410,3700,3700,3700,3700,0
20231108,101200,371077410,3700,3700,3700,3700,3638
20231108,101100,357616810,3700,3700,3700,3695,461
20231108,101000,355911765,3700,3710,3715,3700,1800
20231108,100900,349240390,3710,3710,3710,3710,10
20231108,100800,349203290,3700,3710,3710,3695,6250
20231108,100700,326064535,3715,3715,3715,3715,401
20231108,100600,324574820,3715,3715,3715,3715,10
20231108,100500,324537670,3705,3715,3715,3705,2002
20231108,100400,317113400,3710,3720,3720,3710,1793
20231108,100300,310448345,3725,3725,3725,3725,2
20231108,100200,310440895,3725,3730,3730,3720,2560
20231108,100100,300906235,3725,3730,3735,3725,420
20231108,100000,299339155,3730,3735,3735,3730,314
20231108,095900,298166830,3745,3745,3745,3735,4215
20231108,095800,282419280,3750,3760,3765,3745,2653
20231108,095700,272472380,3765,3765,3765,3765,300
20231108,095600,271342880,3765,3770,3770,3765,331
20231108,095500,270096640,3765,3765,3765,3765,197
20231108,095400,269354935,3770,3770,3770,3770,266
20231108,095300,268352115,3770,3770,3770,3770,5
20231108,095200,268333265,3770,3770,3770,3770,151
20231108,095100,267763995,3770,3770,3770,3770,395
20231108,095000,266274845,3770,3775,3775,3755,314
20231108,094900,265093380,3760,3770,3790,3760,814
20231108,094800,262028985,3790,3790,3790,3790,0
20231108,094700,262028985,3790,3790,3790,3790,18
20231108,094600,261960765,3790,3790,3790,3790,0
20231108,094500,261960765,3790,3790,3790,3790,5
20231108,094400,261941815,3765,3765,3765,3765,2
20231108,094300,261934285,3765,3765,3765,3765,0
20231108,094200,261934285,3765,3765,3765,3765,1000
20231108,094100,258169285,3790,3790,3790,3790,1
20231108,094000,258165495,3790,3790,3790,3790,5
20231108,093900,258146545,3790,3765,3790,3765,48
20231108,093800,257965700,3795,3795,3795,3795,0
20231108,093700,257965700,3795,3795,3795,3795,0
20231108,093600,257965700,3795,3780,3795,3775,209
20231108,093500,257175965,3780,3800,3800,3780,1245
20231108,093400,252467610,3800,3800,3800,3800,200
20231108,093300,251707610,3805,3800,3805,3800,2704
20231108,093200,241432385,3800,3805,3805,3800,306
20231108,093100,240269560,3800,3800,3800,3800,502
20231108,093000,238361960,3780,3780,3780,3780,50
20231108,092900,238172960,3800,3805,3805,3800,330
20231108,092800,236917815,3800,3805,3805,3800,10
20231108,092700,236879790,3775,3785,3830,3770,806
20231108,092600,233835640,3775,3765,3775,3765,4481
20231108,092500,216931090,3765,3760,3765,3760,51
20231108,092400,216739325,3745,3765,3765,3745,1227
20231108,092300,212133150,3765,3750,3765,3750,345
20231108,092200,210835890,3750,3750,3750,3750,500
20231108,092100,208960890,3735,3735,3735,3735,0
20231108,092000,208960890,3735,3730,3735,3730,2566
20231108,091900,199376970,3725,3720,3725,3720,171
20231108,091800,198740145,3720,3710,3720,3700,4148
20231108,091700,183351420,3705,3735,3735,3705,5331
20231108,091600,163489445,3730,3750,3750,3730,6072
20231108,091500,140809895,3740,3750,3750,3740,1307
20231108,091400,135914820,3740,3760,3760,3740,906
20231108,091300,132515140,3750,3770,3770,3720,7500
20231108,091200,104445390,3750,3765,3765,3750,2946
20231108,091100,93397860,3750,3760,3775,3750,1384
20231108,091000,88189655,3755,3790,3800,3755,3110
20231108,090900,76474230,3800,3795,3805,3780,964
20231108,090800,72816825,3810,3820,3820,3800,8316
20231108,090700,41133610,3820,3820,3820,3815,647
20231108,090600,38663070,3820,3820,3820,3820,695
20231108,090500,36008170,3820,3830,3830,3820,330
20231108,090400,34744960,3820,3820,3840,3820,525
20231108,090300,32734260,3820,3825,3825,3815,2010
20231108,090200,25051865,3825,3840,3845,3815,3017
20231108,090100,13481670,3855,3870,3870,3850,2412
20231108,090000,4171860,3870,3870,3870,3870,1078