ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/203650/min/candle-20231115.csv

695 lines
34 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
20231115,203200,1576580850,3370,3370,3370,3370,9877
20231115,203100,1576580850,3370,3370,3370,3370,0
20231115,203000,1576580850,3370,3370,3370,3370,0
20231115,202900,1576580850,3370,3370,3370,3370,0
20231115,202800,1576580850,3370,3370,3370,3370,0
20231115,202700,1576580850,3370,3370,3370,3370,0
20231115,202600,1576580850,3370,3370,3370,3370,0
20231115,202500,1576580850,3370,3370,3370,3370,0
20231115,202400,1576580850,3370,3370,3370,3370,0
20231115,202300,1576580850,3370,3370,3370,3370,0
20231115,202200,1576580850,3370,3370,3370,3370,0
20231115,202100,1576580850,3370,3370,3370,3370,0
20231115,202000,1576580850,3370,3370,3370,3370,0
20231115,201900,1576580850,3370,3370,3370,3370,0
20231115,201800,1576580850,3370,3370,3370,3370,0
20231115,201700,1576580850,3370,3370,3370,3370,0
20231115,201600,1576580850,3370,3370,3370,3370,0
20231115,201500,1576580850,3370,3370,3370,3370,0
20231115,201400,1576580850,3370,3370,3370,3370,0
20231115,201300,1576580850,3370,3370,3370,3370,0
20231115,201200,1576580850,3370,3370,3370,3370,0
20231115,201100,1576580850,3370,3370,3370,3370,0
20231115,201000,1576580850,3370,3370,3370,3370,0
20231115,200900,1576580850,3370,3370,3370,3370,0
20231115,200800,1576580850,3370,3370,3370,3370,0
20231115,200700,1576580850,3370,3370,3370,3370,0
20231115,200600,1576580850,3370,3370,3370,3370,0
20231115,200500,1576580850,3370,3370,3370,3370,0
20231115,200400,1576580850,3370,3370,3370,3370,0
20231115,200300,1576580850,3370,3370,3370,3370,0
20231115,200200,1576580850,3370,3370,3370,3370,9877
20231115,200100,1576580850,3370,3370,3370,3370,0
20231115,200000,1576580850,3370,3370,3370,3370,0
20231115,195900,1576580850,3370,3370,3370,3370,0
20231115,195800,1576580850,3370,3370,3370,3370,0
20231115,195700,1576580850,3370,3370,3370,3370,0
20231115,195600,1576580850,3370,3370,3370,3370,0
20231115,195500,1576580850,3370,3370,3370,3370,0
20231115,195400,1576580850,3370,3370,3370,3370,0
20231115,195300,1576580850,3370,3370,3370,3370,0
20231115,195200,1576580850,3370,3370,3370,3370,0
20231115,195100,1576580850,3370,3370,3370,3370,0
20231115,195000,1576580850,3370,3370,3370,3370,0
20231115,194900,1576580850,3370,3370,3370,3370,0
20231115,194800,1576580850,3370,3370,3370,3370,0
20231115,194700,1576580850,3370,3370,3370,3370,0
20231115,194600,1576580850,3370,3370,3370,3370,0
20231115,194500,1576580850,3370,3370,3370,3370,0
20231115,194400,1576580850,3370,3370,3370,3370,0
20231115,194300,1576580850,3370,3370,3370,3370,0
20231115,194200,1576580850,3370,3370,3370,3370,0
20231115,194100,1576580850,3370,3370,3370,3370,0
20231115,194000,1576580850,3370,3370,3370,3370,0
20231115,193900,1576580850,3370,3370,3370,3370,0
20231115,193800,1576580850,3370,3370,3370,3370,0
20231115,193700,1576580850,3370,3370,3370,3370,0
20231115,193600,1576580850,3370,3370,3370,3370,0
20231115,193500,1576580850,3370,3370,3370,3370,0
20231115,193400,1576580850,3370,3370,3370,3370,0
20231115,193300,1576580850,3370,3370,3370,3370,0
20231115,193200,1576580850,3370,3370,3370,3370,9877
20231115,193100,1576580850,3370,3370,3370,3370,0
20231115,193000,1576580850,3370,3370,3370,3370,0
20231115,192900,1576580850,3370,3370,3370,3370,0
20231115,192800,1576580850,3370,3370,3370,3370,0
20231115,192700,1576580850,3370,3370,3370,3370,0
20231115,192600,1576580850,3370,3370,3370,3370,0
20231115,192500,1576580850,3370,3370,3370,3370,0
20231115,192400,1576580850,3370,3370,3370,3370,0
20231115,192300,1576580850,3370,3370,3370,3370,0
20231115,192200,1576580850,3370,3370,3370,3370,0
20231115,192100,1576580850,3370,3370,3370,3370,0
20231115,192000,1576580850,3370,3370,3370,3370,0
20231115,191900,1576580850,3370,3370,3370,3370,0
20231115,191800,1576580850,3370,3370,3370,3370,0
20231115,191700,1576580850,3370,3370,3370,3370,0
20231115,191600,1576580850,3370,3370,3370,3370,0
20231115,191500,1576580850,3370,3370,3370,3370,0
20231115,191400,1576580850,3370,3370,3370,3370,0
20231115,191300,1576580850,3370,3370,3370,3370,0
20231115,191200,1576580850,3370,3370,3370,3370,0
20231115,191100,1576580850,3370,3370,3370,3370,0
20231115,191000,1576580850,3370,3370,3370,3370,0
20231115,190900,1576580850,3370,3370,3370,3370,0
20231115,190800,1576580850,3370,3370,3370,3370,0
20231115,190700,1576580850,3370,3370,3370,3370,0
20231115,190600,1576580850,3370,3370,3370,3370,0
20231115,190500,1576580850,3370,3370,3370,3370,0
20231115,190400,1576580850,3370,3370,3370,3370,0
20231115,190300,1576580850,3370,3370,3370,3370,0
20231115,190200,1576580850,3370,3370,3370,3370,9877
20231115,190100,1576580850,3370,3370,3370,3370,0
20231115,190000,1576580850,3370,3370,3370,3370,0
20231115,185900,1576580850,3370,3370,3370,3370,0
20231115,185800,1576580850,3370,3370,3370,3370,0
20231115,185700,1576580850,3370,3370,3370,3370,0
20231115,185600,1576580850,3370,3370,3370,3370,0
20231115,185500,1576580850,3370,3370,3370,3370,0
20231115,185400,1576580850,3370,3370,3370,3370,0
20231115,185300,1576580850,3370,3370,3370,3370,0
20231115,185200,1576580850,3370,3370,3370,3370,0
20231115,185100,1576580850,3370,3370,3370,3370,0
20231115,185000,1576580850,3370,3370,3370,3370,0
20231115,184900,1576580850,3370,3370,3370,3370,0
20231115,184800,1576580850,3370,3370,3370,3370,0
20231115,184700,1576580850,3370,3370,3370,3370,0
20231115,184600,1576580850,3370,3370,3370,3370,0
20231115,184500,1576580850,3370,3370,3370,3370,0
20231115,184400,1576580850,3370,3370,3370,3370,0
20231115,184300,1576580850,3370,3370,3370,3370,0
20231115,184200,1576580850,3370,3370,3370,3370,0
20231115,184100,1576580850,3370,3370,3370,3370,0
20231115,184000,1576580850,3370,3370,3370,3370,0
20231115,183900,1576580850,3370,3370,3370,3370,0
20231115,183800,1576580850,3370,3370,3370,3370,0
20231115,183700,1576580850,3370,3370,3370,3370,0
20231115,183600,1576580850,3370,3370,3370,3370,0
20231115,183500,1576580850,3370,3370,3370,3370,0
20231115,183400,1576580850,3370,3370,3370,3370,0
20231115,183300,1576580850,3370,3370,3370,3370,0
20231115,183200,1576580850,3370,3370,3370,3370,9877
20231115,183100,1576580850,3370,3370,3370,3370,0
20231115,183000,1576580850,3370,3370,3370,3370,0
20231115,182900,1576580850,3370,3370,3370,3370,0
20231115,182800,1576580850,3370,3370,3370,3370,0
20231115,182700,1576580850,3370,3370,3370,3370,0
20231115,182600,1576580850,3370,3370,3370,3370,0
20231115,182500,1576580850,3370,3370,3370,3370,0
20231115,182400,1576580850,3370,3370,3370,3370,0
20231115,182300,1576580850,3370,3370,3370,3370,0
20231115,182200,1576580850,3370,3370,3370,3370,0
20231115,182100,1576580850,3370,3370,3370,3370,0
20231115,182000,1576580850,3370,3370,3370,3370,0
20231115,181900,1576580850,3370,3370,3370,3370,0
20231115,181800,1576580850,3370,3370,3370,3370,0
20231115,181700,1576580850,3370,3370,3370,3370,0
20231115,181600,1576580850,3370,3370,3370,3370,0
20231115,181500,1576580850,3370,3370,3370,3370,0
20231115,181400,1576580850,3370,3370,3370,3370,0
20231115,181300,1576580850,3370,3370,3370,3370,0
20231115,181200,1576580850,3370,3370,3370,3370,0
20231115,181100,1576580850,3370,3370,3370,3370,0
20231115,181000,1576580850,3370,3370,3370,3370,0
20231115,180900,1576580850,3370,3370,3370,3370,0
20231115,180800,1576580850,3370,3370,3370,3370,0
20231115,180700,1576580850,3370,3370,3370,3370,0
20231115,180600,1576580850,3370,3370,3370,3370,0
20231115,180500,1576580850,3370,3370,3370,3370,0
20231115,180400,1576580850,3370,3370,3370,3370,0
20231115,180300,1576580850,3370,3370,3370,3370,0
20231115,180200,1576580850,3370,3370,3370,3370,9877
20231115,180100,1576580850,3370,3370,3370,3370,0
20231115,180000,1576580850,3370,3370,3370,3370,0
20231115,175900,1576580850,3370,3370,3370,3370,0
20231115,175800,1576580850,3370,3370,3370,3370,0
20231115,175700,1576580850,3370,3370,3370,3370,0
20231115,175600,1576580850,3370,3370,3370,3370,0
20231115,175500,1576580850,3370,3370,3370,3370,0
20231115,175400,1576580850,3370,3370,3370,3370,0
20231115,175300,1576580850,3370,3370,3370,3370,0
20231115,175200,1576580850,3370,3370,3370,3370,0
20231115,175100,1576580850,3370,3370,3370,3370,0
20231115,175000,1576580850,3370,3370,3370,3370,0
20231115,174900,1576580850,3370,3370,3370,3370,0
20231115,174800,1576580850,3370,3370,3370,3370,0
20231115,174700,1576580850,3370,3370,3370,3370,0
20231115,174600,1576580850,3370,3370,3370,3370,0
20231115,174500,1576580850,3370,3370,3370,3370,0
20231115,174400,1576580850,3370,3370,3370,3370,0
20231115,174300,1576580850,3370,3370,3370,3370,0
20231115,174200,1576580850,3370,3370,3370,3370,0
20231115,174100,1576580850,3370,3370,3370,3370,0
20231115,174000,1576580850,3370,3370,3370,3370,0
20231115,173900,1576580850,3370,3370,3370,3370,0
20231115,173800,1576580850,3370,3370,3370,3370,0
20231115,173700,1576580850,3370,3370,3370,3370,0
20231115,173600,1576580850,3370,3370,3370,3370,0
20231115,173500,1576580850,3370,3370,3370,3370,0
20231115,173400,1576580850,3370,3370,3370,3370,0
20231115,173300,1576580850,3370,3370,3370,3370,0
20231115,173200,1576580850,3370,3370,3370,3370,9877
20231115,173100,1576580850,3370,3370,3370,3370,0
20231115,173000,1576580850,3370,3370,3370,3370,0
20231115,172900,1576580850,3370,3370,3370,3370,0
20231115,172800,1576580850,3370,3370,3370,3370,0
20231115,172700,1576580850,3370,3370,3370,3370,0
20231115,172600,1576580850,3370,3370,3370,3370,0
20231115,172500,1576580850,3370,3370,3370,3370,0
20231115,172400,1576580850,3370,3370,3370,3370,0
20231115,172300,1576580850,3370,3370,3370,3370,0
20231115,172200,1576580850,3370,3370,3370,3370,0
20231115,172100,1576580850,3370,3370,3370,3370,0
20231115,172000,1576580850,3370,3370,3370,3370,0
20231115,171900,1576580850,3370,3370,3370,3370,0
20231115,171800,1576580850,3370,3370,3370,3370,0
20231115,171700,1576580850,3370,3370,3370,3370,0
20231115,171600,1576580850,3370,3370,3370,3370,0
20231115,171500,1576580850,3370,3370,3370,3370,0
20231115,171400,1576580850,3370,3370,3370,3370,0
20231115,171300,1576580850,3370,3370,3370,3370,0
20231115,171200,1576580850,3370,3370,3370,3370,0
20231115,171100,1576580850,3370,3370,3370,3370,0
20231115,171000,1576580850,3370,3370,3370,3370,0
20231115,170900,1576580850,3370,3370,3370,3370,0
20231115,170800,1576580850,3370,3370,3370,3370,0
20231115,170700,1576580850,3370,3370,3370,3370,0
20231115,170600,1576580850,3370,3370,3370,3370,0
20231115,170500,1576580850,3370,3370,3370,3370,0
20231115,170400,1576580850,3370,3370,3370,3370,0
20231115,170300,1576580850,3370,3370,3370,3370,0
20231115,170200,1576580850,3370,3370,3370,3370,9877
20231115,170100,1576580850,3370,3370,3370,3370,0
20231115,170000,1576580850,3370,3370,3370,3370,0
20231115,165900,1576580850,3370,3370,3370,3370,0
20231115,165800,1576580850,3370,3370,3370,3370,0
20231115,165700,1576580850,3370,3370,3370,3370,0
20231115,165600,1576580850,3370,3370,3370,3370,0
20231115,165500,1576580850,3370,3370,3370,3370,0
20231115,165400,1576580850,3370,3370,3370,3370,0
20231115,165300,1576580850,3370,3370,3370,3370,0
20231115,165200,1576580850,3370,3370,3370,3370,0
20231115,165100,1576580850,3370,3370,3370,3370,0
20231115,165000,1576580850,3370,3370,3370,3370,0
20231115,164900,1576580850,3370,3370,3370,3370,0
20231115,164800,1576580850,3370,3370,3370,3370,0
20231115,164700,1576580850,3370,3370,3370,3370,0
20231115,164600,1576580850,3370,3370,3370,3370,0
20231115,164500,1576580850,3370,3370,3370,3370,0
20231115,164400,1576580850,3370,3370,3370,3370,0
20231115,164300,1576580850,3370,3370,3370,3370,0
20231115,164200,1576580850,3370,3370,3370,3370,0
20231115,164100,1576580850,3370,3370,3370,3370,0
20231115,164000,1576580850,3370,3370,3370,3370,0
20231115,163900,1576580850,3370,3370,3370,3370,0
20231115,163800,1576580850,3370,3370,3370,3370,0
20231115,163700,1576580850,3370,3370,3370,3370,0
20231115,163600,1576580850,3370,3370,3370,3370,0
20231115,163500,1576580850,3370,3370,3370,3370,0
20231115,163400,1576580850,3370,3370,3370,3370,0
20231115,163300,1576580850,3370,3370,3370,3370,0
20231115,163200,1576580850,3370,3370,3370,3370,9877
20231115,163100,1576580850,3370,3370,3370,3370,0
20231115,163000,1576580850,3370,3370,3370,3370,0
20231115,162900,1576580850,3370,3370,3370,3370,0
20231115,162800,1576580850,3370,3370,3370,3370,0
20231115,162700,1576580850,3370,3370,3370,3370,0
20231115,162600,1576580850,3370,3370,3370,3370,0
20231115,162500,1576580850,3370,3370,3370,3370,0
20231115,162400,1576580850,3370,3370,3370,3370,0
20231115,162300,1576580850,3370,3370,3370,3370,0
20231115,162200,1576580850,3370,3370,3370,3370,0
20231115,162100,1576580850,3370,3370,3370,3370,0
20231115,162000,1576580850,3370,3370,3370,3370,0
20231115,161900,1576580850,3370,3370,3370,3370,0
20231115,161800,1576580850,3370,3370,3370,3370,0
20231115,161700,1576580850,3370,3370,3370,3370,0
20231115,161600,1576580850,3370,3370,3370,3370,0
20231115,161500,1576580850,3370,3370,3370,3370,0
20231115,161400,1576580850,3370,3370,3370,3370,0
20231115,161300,1576580850,3370,3370,3370,3370,0
20231115,161200,1576580850,3370,3370,3370,3370,0
20231115,161100,1576580850,3370,3370,3370,3370,0
20231115,161000,1576580850,3370,3370,3370,3370,0
20231115,160900,1576580850,3370,3370,3370,3370,0
20231115,160800,1576580850,3370,3370,3370,3370,0
20231115,160700,1576580850,3370,3370,3370,3370,0
20231115,160600,1576580850,3370,3370,3370,3370,0
20231115,160500,1576580850,3370,3370,3370,3370,0
20231115,160400,1576580850,3370,3370,3370,3370,0
20231115,160300,1576580850,3370,3370,3370,3370,0
20231115,160200,1576580850,3370,3370,3370,3370,9877
20231115,160100,1576580850,3370,3370,3370,3370,0
20231115,160000,1576580850,3370,3370,3370,3370,0
20231115,155900,1576580850,3370,3370,3370,3370,0
20231115,155800,1576580850,3370,3370,3370,3370,0
20231115,155700,1576580850,3370,3370,3370,3370,0
20231115,155600,1576580850,3370,3370,3370,3370,0
20231115,155500,1576580850,3370,3370,3370,3370,0
20231115,155400,1576580850,3370,3370,3370,3370,0
20231115,155300,1576580850,3370,3370,3370,3370,0
20231115,155200,1576580850,3370,3370,3370,3370,0
20231115,155100,1576580850,3370,3370,3370,3370,0
20231115,155000,1576580850,3370,3370,3370,3370,0
20231115,154900,1576580850,3370,3370,3370,3370,0
20231115,154800,1576580850,3370,3370,3370,3370,0
20231115,154700,1576580850,3370,3370,3370,3370,0
20231115,154600,1576580850,3370,3370,3370,3370,0
20231115,154500,1576580850,3370,3370,3370,3370,0
20231115,154400,1576580850,3370,3370,3370,3370,0
20231115,154300,1576580850,3370,3370,3370,3370,0
20231115,154200,1576580850,3370,3370,3370,3370,0
20231115,154100,1576580850,3370,3370,3370,3370,0
20231115,154000,1576580850,3370,3370,3370,3370,0
20231115,153900,1576580850,3370,3370,3370,3370,0
20231115,153800,1576580850,3370,3370,3370,3370,0
20231115,153700,1576580850,3370,3370,3370,3370,0
20231115,153600,1576580850,3370,3370,3370,3370,0
20231115,153500,1576580850,3370,3370,3370,3370,0
20231115,153400,1576580850,3370,3370,3370,3370,0
20231115,153300,1576580850,3370,3370,3370,3370,0
20231115,153200,1576580850,3370,3370,3370,3370,9877
20231115,153100,1576580850,3370,3370,3370,3370,0
20231115,153000,1576580850,3370,3370,3370,3370,9877
20231115,152900,1543295360,3360,3360,3360,3360,0
20231115,152800,1543295360,3360,3360,3360,3360,0
20231115,152700,1543295360,3360,3360,3360,3360,0
20231115,152600,1543295360,3360,3360,3360,3360,0
20231115,152500,1543295360,3360,3360,3360,3360,0
20231115,152400,1543295360,3360,3360,3360,3360,0
20231115,152300,1543295360,3360,3360,3360,3360,0
20231115,152200,1543295360,3360,3360,3360,3360,0
20231115,152100,1543295360,3360,3360,3360,3360,0
20231115,152000,1543295360,3360,3360,3360,3360,0
20231115,151900,1543295360,3360,3375,3375,3360,4199
20231115,151800,1529173705,3375,3370,3375,3370,42
20231115,151700,1529032050,3375,3375,3375,3375,1
20231115,151600,1529028675,3375,3375,3375,3375,1
20231115,151500,1529025300,3370,3370,3375,3370,1655
20231115,151400,1523447890,3370,3370,3370,3370,600
20231115,151300,1521425890,3375,3375,3375,3375,5
20231115,151200,1521409015,3375,3380,3380,3375,1715
20231115,151100,1515620390,3380,3380,3380,3380,500
20231115,151000,1513930390,3380,3375,3380,3370,426
20231115,150900,1512492140,3375,3375,3375,3375,400
20231115,150800,1511142140,3380,3375,3380,3375,213
20231115,150700,1510423250,3380,3380,3380,3380,0
20231115,150600,1510423250,3380,3375,3380,3375,904
20231115,150500,1507371985,3375,3375,3375,3375,0
20231115,150400,1507371985,3375,3370,3375,3370,43
20231115,150300,1507227035,3375,3375,3375,3375,116
20231115,150200,1506835535,3370,3370,3375,3370,1006
20231115,150100,1503445295,3365,3370,3375,3365,45
20231115,150000,1503293640,3370,3370,3370,3370,2068
20231115,145900,1496324480,3360,3365,3365,3360,3741
20231115,145800,1483747095,3365,3365,3365,3365,565
20231115,145700,1481845870,3370,3370,3375,3365,860
20231115,145600,1478948070,3370,3370,3370,3370,5462
20231115,145500,1460541130,3380,3380,3380,3370,61
20231115,145400,1460335210,3375,3380,3380,3375,977
20231115,145300,1457037720,3380,3380,3380,3380,0
20231115,145200,1457037720,3380,3380,3380,3380,80
20231115,145100,1456767320,3380,3380,3380,3375,1968
20231115,145000,1450119980,3380,3380,3380,3380,69
20231115,144900,1449886760,3380,3380,3380,3380,0
20231115,144800,1449886760,3380,3375,3380,3375,160
20231115,144700,1449346460,3380,3380,3380,3380,0
20231115,144600,1449346460,3380,3375,3380,3375,1663
20231115,144500,1443732980,3375,3370,3375,3370,108
20231115,144400,1443368980,3370,3370,3370,3370,635
20231115,144300,1441229030,3370,3370,3370,3370,24
20231115,144200,1441148150,3375,3375,3375,3375,9213
20231115,144100,1410054275,3380,3385,3385,3380,928
20231115,144000,1406917600,3375,3375,3375,3375,200
20231115,143900,1406242600,3375,3380,3385,3375,6218
20231115,143800,1385219510,3380,3385,3385,3380,549
20231115,143700,1383361260,3385,3385,3385,3385,222
20231115,143600,1382609790,3385,3385,3385,3385,0
20231115,143500,1382609790,3385,3385,3385,3385,3134
20231115,143400,1372001200,3385,3385,3385,3385,1793
20231115,143300,1365931895,3390,3390,3390,3390,366
20231115,143200,1364691155,3390,3390,3390,3390,0
20231115,143100,1364691155,3390,3390,3390,3390,1
20231115,143000,1364687765,3390,3390,3390,3390,350
20231115,142900,1363501265,3390,3390,3390,3390,2300
20231115,142800,1355704265,3390,3390,3390,3390,0
20231115,142700,1355704265,3390,3390,3390,3390,0
20231115,142600,1355704265,3390,3390,3390,3390,1151
20231115,142500,1351802375,3390,3390,3390,3390,445
20231115,142400,1350293825,3390,3390,3390,3390,2000
20231115,142300,1343513825,3390,3390,3390,3390,635
20231115,142200,1341361175,3395,3395,3395,3395,50
20231115,142100,1341191425,3395,3395,3395,3395,300
20231115,142000,1340172925,3395,3395,3395,3395,90
20231115,141900,1339867375,3395,3395,3395,3385,4226
20231115,141800,1325537480,3395,3395,3395,3395,2
20231115,141700,1325530690,3385,3385,3385,3385,0
20231115,141600,1325530690,3385,3385,3385,3385,42
20231115,141500,1325388520,3390,3385,3390,3385,4190
20231115,141400,1311187525,3385,3385,3385,3385,100
20231115,141300,1310849025,3390,3385,3390,3385,32
20231115,141200,1310740695,3385,3385,3385,3385,0
20231115,141100,1310740695,3385,3385,3385,3385,810
20231115,141000,1307998845,3385,3385,3385,3385,491
20231115,140900,1306336810,3390,3390,3390,3390,6
20231115,140800,1306316470,3390,3390,3390,3390,1
20231115,140700,1306313080,3390,3380,3390,3380,213
20231115,140600,1305592210,3380,3380,3380,3380,350
20231115,140500,1304409210,3385,3385,3385,3385,2000
20231115,140400,1297639210,3380,3385,3385,3380,1345
20231115,140300,1293092085,3380,3380,3380,3380,82
20231115,140200,1292814925,3380,3385,3385,3380,322
20231115,140100,1291725065,3385,3385,3385,3385,1649
20231115,140000,1286143200,3385,3385,3385,3385,145
20231115,135900,1285652375,3385,3385,3385,3385,45
20231115,135800,1285500050,3385,3380,3385,3380,2133
20231115,135700,1278279995,3380,3380,3380,3380,50
20231115,135600,1278110995,3380,3380,3380,3380,522
20231115,135500,1276346635,3380,3380,3380,3380,3
20231115,135400,1276336495,3380,3380,3380,3380,0
20231115,135300,1276336495,3380,3380,3380,3380,0
20231115,135200,1276336495,3380,3385,3385,3375,479
20231115,135100,1274717545,3375,3380,3380,3375,2464
20231115,135000,1266389430,3380,3380,3380,3380,285
20231115,134900,1265426130,3380,3380,3380,3380,62
20231115,134800,1265216570,3385,3385,3385,3385,7
20231115,134700,1265192875,3380,3380,3380,3380,53
20231115,134600,1265013735,3380,3385,3385,3380,1185
20231115,134500,1261004935,3385,3380,3385,3380,43
20231115,134400,1260859390,3385,3385,3385,3385,999
20231115,134300,1257477775,3385,3385,3385,3385,100
20231115,134200,1257139275,3385,3385,3385,3385,952
20231115,134100,1253916755,3385,3385,3385,3385,3183
20231115,134000,1243142300,3385,3390,3390,3385,4304
20231115,133900,1228553260,3390,3390,3400,3390,4006
20231115,133800,1214971920,3385,3400,3400,3385,11263
20231115,133700,1176768835,3405,3405,3405,3405,0
20231115,133600,1176768835,3405,3400,3405,3400,227
20231115,133500,1175997030,3405,3405,3405,3405,15
20231115,133400,1175945955,3405,3405,3405,3405,7
20231115,133300,1175922120,3405,3400,3405,3395,2562
20231115,133200,1167198930,3400,3395,3400,3395,2620
20231115,133100,1158303830,3405,3405,3405,3405,1
20231115,133000,1158300425,3400,3400,3400,3400,1205
20231115,132900,1154203425,3400,3400,3400,3400,0
20231115,132800,1154203425,3400,3400,3400,3400,0
20231115,132700,1154203425,3400,3400,3400,3400,0
20231115,132600,1154203425,3400,3400,3400,3400,0
20231115,132500,1154203425,3400,3400,3400,3400,2006
20231115,132400,1147383025,3400,3400,3400,3395,1030
20231115,132300,1143881170,3395,3400,3405,3395,422
20231115,132200,1142446670,3400,3400,3400,3400,12
20231115,132100,1142405870,3400,3400,3400,3400,0
20231115,132000,1142405870,3400,3400,3400,3400,107
20231115,131900,1142042070,3400,3400,3400,3400,0
20231115,131800,1142042070,3400,3400,3400,3400,1149
20231115,131700,1138135470,3400,3400,3400,3400,10
20231115,131600,1138101470,3400,3400,3400,3400,303
20231115,131500,1137071270,3400,3400,3400,3400,0
20231115,131400,1137071270,3400,3395,3400,3395,1657
20231115,131300,1131440985,3395,3395,3395,3395,0
20231115,131200,1131440985,3395,3395,3395,3395,0
20231115,131100,1131440985,3395,3395,3395,3395,0
20231115,131000,1131440985,3395,3395,3395,3395,21
20231115,130900,1131369690,3405,3400,3405,3400,3273
20231115,130800,1120241485,3400,3400,3400,3400,38
20231115,130700,1120112285,3400,3400,3400,3400,264
20231115,130600,1119214685,3400,3400,3405,3400,3004
20231115,130500,1109000980,3405,3410,3410,3395,3989
20231115,130400,1095449905,3405,3405,3405,3405,4527
20231115,130300,1080035470,3405,3405,3405,3405,101
20231115,130200,1079691565,3405,3400,3405,3400,201
20231115,130100,1079008160,3405,3400,3405,3400,159
20231115,130000,1078467550,3400,3400,3400,3400,4150
20231115,125900,1064357550,3400,3400,3400,3400,350
20231115,125800,1063167550,3400,3400,3400,3400,30
20231115,125700,1063065550,3405,3400,3405,3400,43
20231115,125600,1062919345,3400,3400,3400,3400,1191
20231115,125500,1058869945,3405,3405,3405,3405,5
20231115,125400,1058852920,3405,3405,3405,3405,0
20231115,125300,1058852920,3405,3405,3405,3405,0
20231115,125200,1058852920,3405,3405,3405,3405,1
20231115,125100,1058849515,3395,3395,3395,3395,482
20231115,125000,1057213125,3395,3400,3400,3395,3236
20231115,124900,1046210730,3390,3390,3390,3390,0
20231115,124800,1046210730,3390,3395,3395,3390,275
20231115,124700,1045277470,3395,3395,3395,3395,196
20231115,124600,1044612050,3400,3400,3400,3395,30
20231115,124500,1044510160,3400,3395,3400,3395,501
20231115,124400,1042809260,3395,3395,3395,3395,0
20231115,124300,1042809260,3395,3400,3400,3395,6
20231115,124200,1042788885,3395,3395,3395,3395,1001
20231115,124100,1039390490,3395,3395,3395,3395,10
20231115,124000,1039356540,3400,3400,3400,3400,19
20231115,123900,1039291940,3400,3400,3400,3400,20
20231115,123800,1039223940,3400,3400,3400,3400,0
20231115,123700,1039223940,3400,3400,3400,3400,20
20231115,123600,1039155940,3400,3400,3400,3400,1088
20231115,123500,1035456740,3400,3395,3400,3395,39
20231115,123400,1035324285,3400,3400,3400,3400,32
20231115,123300,1035215485,3400,3400,3400,3400,1120
20231115,123200,1031407485,3405,3400,3405,3400,308
20231115,123100,1030359845,3400,3400,3400,3400,71
20231115,123000,1030118445,3400,3400,3400,3400,3498
20231115,122900,1018225245,3395,3395,3395,3395,1
20231115,122800,1018221850,3395,3395,3395,3395,2004
20231115,122700,1011418270,3395,3400,3400,3395,152
20231115,122600,1010901830,3395,3395,3395,3395,50
20231115,122500,1010732080,3395,3395,3395,3395,0
20231115,122400,1010732080,3395,3395,3395,3395,104
20231115,122300,1010379000,3395,3395,3395,3395,100
20231115,122200,1010039500,3395,3395,3395,3395,208
20231115,122100,1009333340,3395,3395,3395,3395,78
20231115,122000,1009068530,3395,3395,3395,3395,322
20231115,121900,1007975340,3395,3395,3395,3395,234
20231115,121800,1007180910,3395,3395,3395,3395,1600
20231115,121700,1001748910,3395,3395,3395,3395,500
20231115,121600,1000051410,3400,3400,3400,3400,768
20231115,121500,997440210,3400,3395,3400,3395,362
20231115,121400,996209510,3395,3395,3395,3395,0
20231115,121300,996209510,3395,3395,3395,3395,177
20231115,121200,995608595,3395,3395,3395,3395,10
20231115,121100,995574645,3400,3400,3400,3395,515
20231115,121000,993824035,3400,3400,3400,3400,587
20231115,120900,991828235,3400,3400,3405,3400,2038
20231115,120800,984898960,3400,3400,3400,3400,1032
20231115,120700,981390160,3400,3400,3400,3400,55
20231115,120600,981203160,3405,3400,3405,3400,3326
20231115,120500,969894265,3405,3405,3405,3405,231
20231115,120400,969107710,3400,3400,3400,3400,10
20231115,120300,969073710,3400,3400,3400,3400,508
20231115,120200,967346510,3400,3405,3405,3400,210
20231115,120100,966632010,3405,3405,3405,3405,3
20231115,120000,966621795,3400,3400,3400,3400,2
20231115,115900,966614995,3405,3405,3405,3405,15
20231115,115800,966563920,3405,3400,3405,3395,604
20231115,115700,964509850,3400,3400,3400,3400,2463
20231115,115600,956135650,3400,3400,3400,3400,1183
20231115,115500,952113450,3405,3405,3405,3405,0
20231115,115400,952113450,3405,3405,3405,3405,15
20231115,115300,952062375,3400,3400,3400,3400,51
20231115,115200,951888975,3405,3400,3405,3400,1102
20231115,115100,948142170,3400,3400,3400,3400,631
20231115,115000,945996770,3405,3400,3405,3400,15
20231115,114900,945945720,3400,3400,3400,3400,621
20231115,114800,943834320,3405,3405,3405,3405,0
20231115,114700,943834320,3405,3400,3405,3400,101
20231115,114600,943490915,3400,3400,3400,3400,1
20231115,114500,943487515,3400,3405,3405,3400,201
20231115,114400,942803115,3400,3405,3405,3400,3216
20231115,114300,931867635,3405,3405,3405,3405,15
20231115,114200,931816560,3400,3400,3405,3400,3122
20231115,114100,921201400,3400,3405,3405,3400,1052
20231115,114000,917619840,3405,3405,3405,3405,21
20231115,113900,917548335,3400,3400,3400,3400,2835
20231115,113800,907909335,3400,3395,3400,3390,554
20231115,113700,906028600,3395,3395,3395,3395,50
20231115,113600,905858850,3395,3395,3395,3395,100
20231115,113500,905519350,3390,3390,3395,3390,2011
20231115,113400,898702055,3390,3395,3395,3390,423
20231115,113300,897265975,3395,3395,3395,3395,0
20231115,113200,897265975,3395,3395,3395,3395,0
20231115,113100,897265975,3395,3400,3400,3395,1553
20231115,113000,891993515,3400,3400,3400,3400,200
20231115,112900,891313515,3400,3400,3400,3400,1
20231115,112800,891310115,3395,3400,3400,3395,1235
20231115,112700,887117240,3400,3400,3400,3400,712
20231115,112600,884696440,3400,3400,3400,3400,10
20231115,112500,884662440,3400,3400,3405,3395,111
20231115,112400,884285430,3400,3405,3405,3400,240
20231115,112300,883469280,3395,3395,3395,3395,1036
20231115,112200,879952060,3395,3405,3405,3395,1514
20231115,112100,874807380,3405,3400,3405,3400,47
20231115,112000,874647440,3400,3400,3400,3395,31
20231115,111900,874542070,3395,3400,3400,3395,630
20231115,111800,872403095,3395,3400,3410,3395,31427
20231115,111700,765548800,3400,3395,3400,3390,1843
20231115,111600,759292750,3395,3395,3395,3395,2517
20231115,111500,750747535,3395,3385,3395,3385,6292
20231115,111400,729408055,3385,3385,3385,3385,164
20231115,111300,728852915,3390,3390,3390,3390,3
20231115,111200,728842745,3390,3385,3390,3385,60
20231115,111100,728639595,3385,3385,3385,3385,667
20231115,111000,726381800,3385,3385,3385,3385,5
20231115,110900,726364875,3390,3390,3390,3385,106
20231115,110800,726005550,3385,3385,3385,3385,32
20231115,110700,725897230,3390,3390,3390,3390,600
20231115,110600,723863230,3390,3390,3390,3390,180
20231115,110500,723253030,3385,3395,3395,3385,2112
20231115,110400,716089800,3395,3395,3395,3395,2844
20231115,110300,706434420,3395,3400,3400,3395,58
20231115,110200,706237505,3390,3400,3400,3390,962
20231115,110100,702967495,3390,3390,3400,3390,3406
20231115,110000,691402895,3395,3395,3395,3390,641
20231115,105900,689227200,3390,3390,3395,3390,1926
20231115,105800,682696560,3390,3385,3390,3385,318
20231115,105700,681619540,3395,3390,3395,3390,3617
20231115,105600,669357895,3390,3385,3390,3385,1907
20231115,105500,662897950,3385,3385,3385,3385,1000
20231115,105400,659512950,3385,3385,3390,3385,1472
20231115,105300,654527725,3385,3385,3385,3385,1
20231115,105200,654524340,3385,3385,3385,3385,0
20231115,105100,654524340,3385,3385,3385,3385,50
20231115,105000,654355090,3390,3385,3390,3385,206
20231115,104900,653657750,3390,3385,3390,3385,400
20231115,104800,652303250,3385,3385,3385,3385,334
20231115,104700,651172660,3385,3385,3385,3385,1001
20231115,104600,647784275,3385,3385,3385,3385,1818
20231115,104500,641630345,3385,3390,3390,3385,701
20231115,104400,639256455,3390,3390,3390,3390,0
20231115,104300,639256455,3390,3390,3390,3390,0
20231115,104200,639256455,3390,3385,3390,3385,2
20231115,104100,639249680,3385,3385,3385,3385,568
20231115,104000,637327000,3390,3390,3390,3390,5
20231115,103900,637310050,3385,3390,3390,3385,50
20231115,103800,637140555,3395,3385,3395,3385,4125
20231115,103700,623159380,3380,3380,3380,3380,0
20231115,103600,623159380,3380,3390,3390,3380,70
20231115,103500,622922680,3385,3385,3385,3375,315
20231115,103400,621857920,3380,3380,3380,3380,3813
20231115,103300,608969980,3380,3390,3390,3380,3548
20231115,103200,596958970,3385,3385,3385,3385,105
20231115,103100,596603545,3390,3385,3390,3385,1007
20231115,103000,593194840,3385,3385,3390,3385,316
20231115,102900,592125175,3390,3390,3390,3385,813
20231115,102800,589372905,3390,3380,3390,3380,3293
20231115,102700,578227090,3380,3380,3380,3380,503
20231115,102600,576526950,3380,3385,3385,3380,496
20231115,102500,574848490,3380,3380,3380,3375,3961
20231115,102400,561460320,3380,3375,3380,3375,299
20231115,102300,560450695,3375,3375,3375,3375,108
20231115,102200,560086195,3375,3375,3375,3375,120
20231115,102100,559681195,3375,3380,3385,3375,1185
20231115,102000,555677015,3375,3375,3375,3375,1854
20231115,101900,549419765,3375,3375,3375,3375,1402
20231115,101800,544688015,3375,3375,3375,3375,0
20231115,101700,544688015,3375,3385,3385,3375,2298
20231115,101600,536921670,3385,3380,3385,3380,13641
20231115,101500,490771870,3380,3370,3380,3370,7620
20231115,101400,465068995,3365,3365,3365,3365,239
20231115,101300,464264760,3365,3365,3365,3365,1504
20231115,101200,459203800,3365,3365,3365,3365,256
20231115,101100,458342360,3365,3370,3370,3365,180
20231115,101000,457736100,3370,3370,3370,3370,903
20231115,100900,454692990,3370,3370,3370,3370,0
20231115,100800,454692990,3370,3370,3370,3370,1600
20231115,100700,449300990,3370,3370,3375,3370,592
20231115,100600,447305945,3370,3375,3375,3370,969
20231115,100500,444039915,3375,3375,3375,3375,30
20231115,100400,443938665,3370,3370,3370,3370,1614
20231115,100300,438499485,3370,3370,3370,3370,663
20231115,100200,436265175,3370,3375,3375,3365,28
20231115,100100,436170815,3375,3370,3375,3370,31
20231115,100000,436066195,3370,3370,3370,3370,368
20231115,095900,434826035,3370,3370,3370,3370,250
20231115,095800,433983535,3370,3370,3370,3370,205
20231115,095700,433292685,3370,3370,3370,3370,1550
20231115,095600,428069185,3370,3370,3375,3370,142
20231115,095500,427590145,3370,3370,3370,3370,21
20231115,095400,427519375,3375,3370,3375,3370,541
20231115,095300,425696135,3370,3370,3370,3370,1511
20231115,095200,420604065,3370,3370,3370,3370,1294
20231115,095100,416243285,3365,3365,3365,3365,0
20231115,095000,416243285,3365,3370,3370,3365,665
20231115,094900,414002290,3375,3375,3375,3375,81
20231115,094800,413728915,3375,3375,3375,3375,955
20231115,094700,410505790,3375,3375,3375,3375,254
20231115,094600,409648540,3375,3375,3375,3375,59
20231115,094500,409449415,3370,3370,3370,3370,300
20231115,094400,408438415,3370,3375,3375,3370,250
20231115,094300,407594915,3375,3375,3375,3370,231
20231115,094200,406815425,3375,3370,3375,3370,166
20231115,094100,406255250,3370,3370,3370,3365,772
20231115,094000,403653660,3370,3365,3370,3365,71
20231115,093900,403414395,3370,3370,3370,3365,51
20231115,093800,403242725,3375,3370,3375,3365,3125
20231115,093700,392713425,3370,3375,3375,3370,901
20231115,093600,389676045,3370,3370,3375,3370,321
20231115,093500,388594270,3370,3370,3370,3370,449
20231115,093400,387081140,3370,3375,3375,3370,658
20231115,093300,384863675,3370,3380,3380,3370,626
20231115,093200,382753705,3380,3375,3380,3370,2696
20231115,093100,373663905,3375,3370,3375,3360,839
20231115,093000,370839300,3370,3365,3370,3365,1450
20231115,092900,365955385,3365,3365,3365,3365,335
20231115,092800,364828110,3370,3365,3370,3365,1199
20231115,092700,360793405,3365,3365,3370,3365,96
20231115,092600,360470215,3370,3370,3370,3370,484
20231115,092500,358839135,3370,3375,3375,3370,341
20231115,092400,357688480,3370,3375,3375,3370,1203
20231115,092300,353630675,3375,3370,3375,3370,289
20231115,092200,352656230,3375,3370,3375,3370,281
20231115,092100,351709090,3370,3375,3375,3370,1070
20231115,092000,348098340,3375,3375,3375,3375,2103
20231115,091900,341000715,3375,3375,3375,3375,60
20231115,091800,340798215,3375,3380,3380,3375,789
20231115,091700,338134945,3375,3380,3380,3375,1032
20231115,091600,334646790,3385,3385,3385,3380,1348
20231115,091500,330088995,3375,3370,3385,3370,9615
20231115,091400,297596305,3370,3375,3375,3370,331
20231115,091300,296480800,3375,3375,3375,3375,304
20231115,091200,295454800,3375,3375,3385,3375,272
20231115,091100,294535965,3370,3380,3390,3370,7086
20231115,091000,270543735,3380,3360,3380,3355,16248
20231115,090900,215757310,3360,3360,3360,3360,2749
20231115,090800,206520670,3360,3360,3360,3360,1286
20231115,090700,202199710,3370,3375,3375,3355,3826
20231115,090600,189335655,3365,3370,3370,3350,4447
20231115,090500,174390150,3370,3370,3375,3365,5761
20231115,090400,154971080,3370,3370,3375,3365,4727
20231115,090300,139059615,3370,3370,3375,3360,4829
20231115,090200,122792515,3370,3350,3380,3350,16151
20231115,090100,68438610,3350,3335,3360,3330,3065
20231115,090000,58202780,3340,3355,3365,3340,17360
Reference in New Issue Copy Permalink