Files
KissMeData/208370/min/candle-20230927.csv
2024-11-17 15:27:48 +09:00

680 lines
37 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,201700,70192316540,11250,11250,11250,11250,68865
20230927,201600,70192316540,11250,11250,11250,11250,0
20230927,201500,70192316540,11250,11250,11250,11250,0
20230927,201400,70192316540,11250,11250,11250,11250,0
20230927,201300,70192316540,11250,11250,11250,11250,0
20230927,201200,70192316540,11250,11250,11250,11250,0
20230927,201100,70192316540,11250,11250,11250,11250,0
20230927,201000,70192316540,11250,11250,11250,11250,0
20230927,200900,70192316540,11250,11250,11250,11250,0
20230927,200800,70192316540,11250,11250,11250,11250,0
20230927,200700,70192316540,11250,11250,11250,11250,0
20230927,200600,70192316540,11250,11250,11250,11250,0
20230927,200500,70192316540,11250,11250,11250,11250,0
20230927,200400,70192316540,11250,11250,11250,11250,0
20230927,200300,70192316540,11250,11250,11250,11250,0
20230927,200200,70192316540,11250,11250,11250,11250,0
20230927,200100,70192316540,11250,11250,11250,11250,0
20230927,200000,70192316540,11250,11250,11250,11250,0
20230927,195900,70192316540,11250,11250,11250,11250,0
20230927,195800,70192316540,11250,11250,11250,11250,0
20230927,195700,70192316540,11250,11250,11250,11250,0
20230927,195600,70192316540,11250,11250,11250,11250,0
20230927,195500,70192316540,11250,11250,11250,11250,0
20230927,195400,70192316540,11250,11250,11250,11250,0
20230927,195300,70192316540,11250,11250,11250,11250,0
20230927,195200,70192316540,11250,11250,11250,11250,0
20230927,195100,70192316540,11250,11250,11250,11250,0
20230927,195000,70192316540,11250,11250,11250,11250,0
20230927,194900,70192316540,11250,11250,11250,11250,0
20230927,194800,70192316540,11250,11250,11250,11250,0
20230927,194700,70192316540,11250,11250,11250,11250,68865
20230927,194600,70192316540,11250,11250,11250,11250,0
20230927,194500,70192316540,11250,11250,11250,11250,0
20230927,194400,70192316540,11250,11250,11250,11250,0
20230927,194300,70192316540,11250,11250,11250,11250,0
20230927,194200,70192316540,11250,11250,11250,11250,0
20230927,194100,70192316540,11250,11250,11250,11250,0
20230927,194000,70192316540,11250,11250,11250,11250,0
20230927,193900,70192316540,11250,11250,11250,11250,0
20230927,193800,70192316540,11250,11250,11250,11250,0
20230927,193700,70192316540,11250,11250,11250,11250,0
20230927,193600,70192316540,11250,11250,11250,11250,0
20230927,193500,70192316540,11250,11250,11250,11250,0
20230927,193400,70192316540,11250,11250,11250,11250,0
20230927,193300,70192316540,11250,11250,11250,11250,0
20230927,193200,70192316540,11250,11250,11250,11250,0
20230927,193100,70192316540,11250,11250,11250,11250,0
20230927,193000,70192316540,11250,11250,11250,11250,0
20230927,192900,70192316540,11250,11250,11250,11250,0
20230927,192800,70192316540,11250,11250,11250,11250,0
20230927,192700,70192316540,11250,11250,11250,11250,0
20230927,192600,70192316540,11250,11250,11250,11250,0
20230927,192500,70192316540,11250,11250,11250,11250,0
20230927,192400,70192316540,11250,11250,11250,11250,0
20230927,192300,70192316540,11250,11250,11250,11250,0
20230927,192200,70192316540,11250,11250,11250,11250,0
20230927,192100,70192316540,11250,11250,11250,11250,0
20230927,192000,70192316540,11250,11250,11250,11250,0
20230927,191900,70192316540,11250,11250,11250,11250,0
20230927,191800,70192316540,11250,11250,11250,11250,0
20230927,191700,70192316540,11250,11250,11250,11250,68865
20230927,191600,70192316540,11250,11250,11250,11250,0
20230927,191500,70192316540,11250,11250,11250,11250,0
20230927,191400,70192316540,11250,11250,11250,11250,0
20230927,191300,70192316540,11250,11250,11250,11250,0
20230927,191200,70192316540,11250,11250,11250,11250,0
20230927,191100,70192316540,11250,11250,11250,11250,0
20230927,191000,70192316540,11250,11250,11250,11250,0
20230927,190900,70192316540,11250,11250,11250,11250,0
20230927,190800,70192316540,11250,11250,11250,11250,0
20230927,190700,70192316540,11250,11250,11250,11250,0
20230927,190600,70192316540,11250,11250,11250,11250,0
20230927,190500,70192316540,11250,11250,11250,11250,0
20230927,190400,70192316540,11250,11250,11250,11250,0
20230927,190300,70192316540,11250,11250,11250,11250,0
20230927,190200,70192316540,11250,11250,11250,11250,0
20230927,190100,70192316540,11250,11250,11250,11250,0
20230927,190000,70192316540,11250,11250,11250,11250,0
20230927,185900,70192316540,11250,11250,11250,11250,0
20230927,185800,70192316540,11250,11250,11250,11250,0
20230927,185700,70192316540,11250,11250,11250,11250,0
20230927,185600,70192316540,11250,11250,11250,11250,0
20230927,185500,70192316540,11250,11250,11250,11250,0
20230927,185400,70192316540,11250,11250,11250,11250,0
20230927,185300,70192316540,11250,11250,11250,11250,0
20230927,185200,70192316540,11250,11250,11250,11250,0
20230927,185100,70192316540,11250,11250,11250,11250,0
20230927,185000,70192316540,11250,11250,11250,11250,0
20230927,184900,70192316540,11250,11250,11250,11250,0
20230927,184800,70192316540,11250,11250,11250,11250,0
20230927,184700,70192316540,11250,11250,11250,11250,68865
20230927,184600,70192316540,11250,11250,11250,11250,0
20230927,184500,70192316540,11250,11250,11250,11250,0
20230927,184400,70192316540,11250,11250,11250,11250,0
20230927,184300,70192316540,11250,11250,11250,11250,0
20230927,184200,70192316540,11250,11250,11250,11250,0
20230927,184100,70192316540,11250,11250,11250,11250,0
20230927,184000,70192316540,11250,11250,11250,11250,0
20230927,183900,70192316540,11250,11250,11250,11250,0
20230927,183800,70192316540,11250,11250,11250,11250,0
20230927,183700,70192316540,11250,11250,11250,11250,0
20230927,183600,70192316540,11250,11250,11250,11250,0
20230927,183500,70192316540,11250,11250,11250,11250,0
20230927,183400,70192316540,11250,11250,11250,11250,0
20230927,183300,70192316540,11250,11250,11250,11250,0
20230927,183200,70192316540,11250,11250,11250,11250,0
20230927,183100,70192316540,11250,11250,11250,11250,0
20230927,183000,70192316540,11250,11250,11250,11250,0
20230927,182900,70192316540,11250,11250,11250,11250,0
20230927,182800,70192316540,11250,11250,11250,11250,0
20230927,182700,70192316540,11250,11250,11250,11250,0
20230927,182600,70192316540,11250,11250,11250,11250,0
20230927,182500,70192316540,11250,11250,11250,11250,0
20230927,182400,70192316540,11250,11250,11250,11250,0
20230927,182300,70192316540,11250,11250,11250,11250,0
20230927,182200,70192316540,11250,11250,11250,11250,0
20230927,182100,70192316540,11250,11250,11250,11250,0
20230927,182000,70192316540,11250,11250,11250,11250,0
20230927,181900,70192316540,11250,11250,11250,11250,0
20230927,181800,70192316540,11250,11250,11250,11250,0
20230927,181700,70192316540,11250,11250,11250,11250,68865
20230927,181600,70192316540,11250,11250,11250,11250,0
20230927,181500,70192316540,11250,11250,11250,11250,0
20230927,181400,70192316540,11250,11250,11250,11250,0
20230927,181300,70192316540,11250,11250,11250,11250,0
20230927,181200,70192316540,11250,11250,11250,11250,0
20230927,181100,70192316540,11250,11250,11250,11250,0
20230927,181000,70192316540,11250,11250,11250,11250,0
20230927,180900,70192316540,11250,11250,11250,11250,0
20230927,180800,70192316540,11250,11250,11250,11250,0
20230927,180700,70192316540,11250,11250,11250,11250,0
20230927,180600,70192316540,11250,11250,11250,11250,0
20230927,180500,70192316540,11250,11250,11250,11250,0
20230927,180400,70192316540,11250,11250,11250,11250,0
20230927,180300,70192316540,11250,11250,11250,11250,0
20230927,180200,70192316540,11250,11250,11250,11250,0
20230927,180100,70192316540,11250,11250,11250,11250,0
20230927,180000,70192316540,11250,11250,11250,11250,0
20230927,175900,70192316540,11250,11250,11250,11250,0
20230927,175800,70192316540,11250,11250,11250,11250,0
20230927,175700,70192316540,11250,11250,11250,11250,0
20230927,175600,70192316540,11250,11250,11250,11250,0
20230927,175500,70192316540,11250,11250,11250,11250,0
20230927,175400,70192316540,11250,11250,11250,11250,0
20230927,175300,70192316540,11250,11250,11250,11250,0
20230927,175200,70192316540,11250,11250,11250,11250,0
20230927,175100,70192316540,11250,11250,11250,11250,0
20230927,175000,70192316540,11250,11250,11250,11250,0
20230927,174900,70192316540,11250,11250,11250,11250,0
20230927,174800,70192316540,11250,11250,11250,11250,0
20230927,174700,70192316540,11250,11250,11250,11250,68865
20230927,174600,70192316540,11250,11250,11250,11250,0
20230927,174500,70192316540,11250,11250,11250,11250,0
20230927,174400,70192316540,11250,11250,11250,11250,0
20230927,174300,70192316540,11250,11250,11250,11250,0
20230927,174200,70192316540,11250,11250,11250,11250,0
20230927,174100,70192316540,11250,11250,11250,11250,0
20230927,174000,70192316540,11250,11250,11250,11250,0
20230927,173900,70192316540,11250,11250,11250,11250,0
20230927,173800,70192316540,11250,11250,11250,11250,0
20230927,173700,70192316540,11250,11250,11250,11250,0
20230927,173600,70192316540,11250,11250,11250,11250,0
20230927,173500,70192316540,11250,11250,11250,11250,0
20230927,173400,70192316540,11250,11250,11250,11250,0
20230927,173300,70192316540,11250,11250,11250,11250,0
20230927,173200,70192316540,11250,11250,11250,11250,0
20230927,173100,70192316540,11250,11250,11250,11250,0
20230927,173000,70192316540,11250,11250,11250,11250,0
20230927,172900,70192316540,11250,11250,11250,11250,0
20230927,172800,70192316540,11250,11250,11250,11250,0
20230927,172700,70192316540,11250,11250,11250,11250,0
20230927,172600,70192316540,11250,11250,11250,11250,0
20230927,172500,70192316540,11250,11250,11250,11250,0
20230927,172400,70192316540,11250,11250,11250,11250,0
20230927,172300,70192316540,11250,11250,11250,11250,0
20230927,172200,70192316540,11250,11250,11250,11250,0
20230927,172100,70192316540,11250,11250,11250,11250,0
20230927,172000,70192316540,11250,11250,11250,11250,0
20230927,171900,70192316540,11250,11250,11250,11250,0
20230927,171800,70192316540,11250,11250,11250,11250,0
20230927,171700,70192316540,11250,11250,11250,11250,68865
20230927,171600,70192316540,11250,11250,11250,11250,0
20230927,171500,70192316540,11250,11250,11250,11250,0
20230927,171400,70192316540,11250,11250,11250,11250,0
20230927,171300,70192316540,11250,11250,11250,11250,0
20230927,171200,70192316540,11250,11250,11250,11250,0
20230927,171100,70192316540,11250,11250,11250,11250,0
20230927,171000,70192316540,11250,11250,11250,11250,0
20230927,170900,70192316540,11250,11250,11250,11250,0
20230927,170800,70192316540,11250,11250,11250,11250,0
20230927,170700,70192316540,11250,11250,11250,11250,0
20230927,170600,70192316540,11250,11250,11250,11250,0
20230927,170500,70192316540,11250,11250,11250,11250,0
20230927,170400,70192316540,11250,11250,11250,11250,0
20230927,170300,70192316540,11250,11250,11250,11250,0
20230927,170200,70192316540,11250,11250,11250,11250,0
20230927,170100,70192316540,11250,11250,11250,11250,0
20230927,170000,70192316540,11250,11250,11250,11250,0
20230927,165900,70192316540,11250,11250,11250,11250,0
20230927,165800,70192316540,11250,11250,11250,11250,0
20230927,165700,70192316540,11250,11250,11250,11250,0
20230927,165600,70192316540,11250,11250,11250,11250,0
20230927,165500,70192316540,11250,11250,11250,11250,0
20230927,165400,70192316540,11250,11250,11250,11250,0
20230927,165300,70192316540,11250,11250,11250,11250,0
20230927,165200,70192316540,11250,11250,11250,11250,0
20230927,165100,70192316540,11250,11250,11250,11250,0
20230927,165000,70192316540,11250,11250,11250,11250,0
20230927,164900,70192316540,11250,11250,11250,11250,0
20230927,164800,70192316540,11250,11250,11250,11250,0
20230927,164700,70192316540,11250,11250,11250,11250,68865
20230927,164600,70192316540,11250,11250,11250,11250,0
20230927,164500,70192316540,11250,11250,11250,11250,0
20230927,164400,70192316540,11250,11250,11250,11250,0
20230927,164300,70192316540,11250,11250,11250,11250,0
20230927,164200,70192316540,11250,11250,11250,11250,0
20230927,164100,70192316540,11250,11250,11250,11250,0
20230927,164000,70192316540,11250,11250,11250,11250,0
20230927,163900,70192316540,11250,11250,11250,11250,0
20230927,163800,70192316540,11250,11250,11250,11250,0
20230927,163700,70192316540,11250,11250,11250,11250,0
20230927,163600,70192316540,11250,11250,11250,11250,0
20230927,163500,70192316540,11250,11250,11250,11250,0
20230927,163400,70192316540,11250,11250,11250,11250,0
20230927,163300,70192316540,11250,11250,11250,11250,0
20230927,163200,70192316540,11250,11250,11250,11250,0
20230927,163100,70192316540,11250,11250,11250,11250,0
20230927,163000,70192316540,11250,11250,11250,11250,0
20230927,162900,70192316540,11250,11250,11250,11250,0
20230927,162800,70192316540,11250,11250,11250,11250,0
20230927,162700,70192316540,11250,11250,11250,11250,0
20230927,162600,70192316540,11250,11250,11250,11250,0
20230927,162500,70192316540,11250,11250,11250,11250,0
20230927,162400,70192316540,11250,11250,11250,11250,0
20230927,162300,70192316540,11250,11250,11250,11250,0
20230927,162200,70192316540,11250,11250,11250,11250,0
20230927,162100,70192316540,11250,11250,11250,11250,0
20230927,162000,70192316540,11250,11250,11250,11250,0
20230927,161900,70192316540,11250,11250,11250,11250,0
20230927,161800,70192316540,11250,11250,11250,11250,0
20230927,161700,70192316540,11250,11250,11250,11250,68865
20230927,161600,70192316540,11250,11250,11250,11250,0
20230927,161500,70192316540,11250,11250,11250,11250,0
20230927,161400,70192316540,11250,11250,11250,11250,0
20230927,161300,70192316540,11250,11250,11250,11250,0
20230927,161200,70192316540,11250,11250,11250,11250,0
20230927,161100,70192316540,11250,11250,11250,11250,0
20230927,161000,70192316540,11250,11250,11250,11250,0
20230927,160900,70192316540,11250,11250,11250,11250,0
20230927,160800,70192316540,11250,11250,11250,11250,0
20230927,160700,70192316540,11250,11250,11250,11250,0
20230927,160600,70192316540,11250,11250,11250,11250,0
20230927,160500,70192316540,11250,11250,11250,11250,0
20230927,160400,70192316540,11250,11250,11250,11250,0
20230927,160300,70192316540,11250,11250,11250,11250,0
20230927,160200,70192316540,11250,11250,11250,11250,0
20230927,160100,70192316540,11250,11250,11250,11250,0
20230927,160000,70192316540,11250,11250,11250,11250,0
20230927,155900,70192316540,11250,11250,11250,11250,0
20230927,155800,70192316540,11250,11250,11250,11250,0
20230927,155700,70192316540,11250,11250,11250,11250,0
20230927,155600,70192316540,11250,11250,11250,11250,0
20230927,155500,70192316540,11250,11250,11250,11250,0
20230927,155400,70192316540,11250,11250,11250,11250,0
20230927,155300,70192316540,11250,11250,11250,11250,0
20230927,155200,70192316540,11250,11250,11250,11250,0
20230927,155100,70192316540,11250,11250,11250,11250,0
20230927,155000,70192316540,11250,11250,11250,11250,0
20230927,154900,70192316540,11250,11250,11250,11250,0
20230927,154800,70192316540,11250,11250,11250,11250,0
20230927,154700,70192316540,11250,11250,11250,11250,68865
20230927,154600,70192316540,11250,11250,11250,11250,0
20230927,154500,70192316540,11250,11250,11250,11250,0
20230927,154400,70192316540,11250,11250,11250,11250,0
20230927,154300,70192316540,11250,11250,11250,11250,0
20230927,154200,70192316540,11250,11250,11250,11250,0
20230927,154100,70192316540,11250,11250,11250,11250,0
20230927,154000,70192316540,11250,11250,11250,11250,0
20230927,153900,70192316540,11250,11250,11250,11250,0
20230927,153800,70192316540,11250,11250,11250,11250,0
20230927,153700,70192316540,11250,11250,11250,11250,0
20230927,153600,70192316540,11250,11250,11250,11250,0
20230927,153500,70192316540,11250,11250,11250,11250,0
20230927,153400,70192316540,11250,11250,11250,11250,0
20230927,153300,70192316540,11250,11250,11250,11250,0
20230927,153200,70192316540,11250,11250,11250,11250,0
20230927,153100,70192316540,11250,11250,11250,11250,0
20230927,153000,70192316540,11250,11250,11250,11250,68865
20230927,152900,69417585290,11200,11200,11200,11200,0
20230927,152800,69417585290,11200,11200,11200,11200,0
20230927,152700,69417585290,11200,11200,11200,11200,0
20230927,152600,69417585290,11200,11200,11200,11200,0
20230927,152500,69417585290,11200,11200,11200,11200,0
20230927,152400,69417585290,11200,11200,11200,11200,0
20230927,152300,69417585290,11200,11200,11200,11200,0
20230927,152200,69417585290,11200,11200,11200,11200,0
20230927,152100,69417585290,11200,11200,11200,11200,0
20230927,152000,69417585290,11200,11200,11200,11200,0
20230927,151900,69417585290,11200,11210,11230,11180,24127
20230927,151800,69147308120,11220,11250,11260,11210,18152
20230927,151700,68943486600,11250,11260,11270,11250,9352
20230927,151600,68838172950,11250,11240,11270,11240,12186
20230927,151500,68701023370,11230,11200,11250,11190,13814
20230927,151400,68545953120,11190,11260,11270,11190,41508
20230927,151300,68079834460,11260,11250,11270,11240,13529
20230927,151200,67927560310,11250,11280,11300,11240,25087
20230927,151100,67644950810,11290,11300,11310,11280,10694
20230927,151000,67524213390,11300,11280,11310,11270,10235
20230927,150900,67408698660,11270,11300,11320,11260,17327
20230927,150800,67213154790,11310,11340,11340,11290,16295
20230927,150700,67028726610,11340,11320,11340,11250,36660
20230927,150600,66615088380,11310,11380,11390,11260,82405
20230927,150500,65682079890,11390,11440,11490,11350,121116
20230927,150400,64295697390,11440,11440,11480,11400,117376
20230927,150300,62952215570,11440,11310,11440,11310,123779
20230927,150200,61543443850,11320,11290,11320,11290,8086
20230927,150100,61452062310,11290,11240,11290,11240,11080
20230927,150000,61327233910,11230,11260,11270,11230,15694
20230927,145900,61150640150,11270,11280,11280,11260,10092
20230927,145800,61036959770,11280,11280,11300,11280,14983
20230927,145700,60867880050,11290,11300,11320,11290,10601
20230927,145600,60748058880,11300,11330,11330,11300,6915
20230927,145500,60669773850,11330,11290,11330,11280,17808
20230927,145400,60468574710,11290,11310,11320,11290,10458
20230927,145300,60350440970,11310,11310,11320,11290,16072
20230927,145200,60168755300,11310,11300,11330,11270,11165
20230927,145100,60042538550,11300,11330,11330,11250,23463
20230927,145000,59777369000,11320,11320,11330,11260,38230
20230927,144900,59345183860,11320,11260,11330,11250,36312
20230927,144800,58935012190,11250,11240,11280,11240,25226
20230927,144700,58650803450,11250,11240,11250,11210,10363
20230927,144600,58534387550,11240,11260,11270,11240,6579
20230927,144500,58460330730,11260,11240,11280,11240,18479
20230927,144400,58252194470,11250,11270,11290,11220,36317
20230927,144300,57843111220,11270,11230,11270,11210,34600
20230927,144200,57454168420,11230,11190,11240,11180,28085
20230927,144100,57139335620,11190,11170,11190,11160,7799
20230927,144000,57052194180,11160,11170,11170,11150,2747
20230927,143900,57021542310,11160,11150,11190,11120,21616
20230927,143800,56780356220,11140,11150,11160,11140,4366
20230927,143700,56731677970,11150,11170,11170,11150,3141
20230927,143600,56696617090,11170,11170,11180,11160,2525
20230927,143500,56668419800,11170,11160,11180,11150,3824
20230927,143400,56625720150,11170,11180,11190,11170,5742
20230927,143300,56561532580,11190,11180,11190,11180,4774
20230927,143200,56508138040,11180,11180,11190,11170,7021
20230927,143100,56429626460,11180,11170,11180,11160,4364
20230927,143000,56380861990,11170,11170,11170,11140,9452
20230927,142900,56275379310,11170,11170,11180,11160,7693
20230927,142800,56189421160,11170,11140,11180,11120,14734
20230927,142700,56025177090,11130,11140,11140,11130,3635
20230927,142600,55984715090,11140,11090,11160,11090,12166
20230927,142500,55849305090,11100,11110,11120,11100,2682
20230927,142400,55819523470,11110,11110,11110,11080,4686
20230927,142300,55767515970,11110,11120,11120,11110,1164
20230927,142200,55754582300,11110,11090,11110,11080,2952
20230927,142100,55721840610,11090,11100,11100,11080,2538
20230927,142000,55693684520,11100,11100,11120,11090,3531
20230927,141900,55654464810,11110,11120,11120,11100,1541
20230927,141800,55637344690,11120,11100,11120,11090,7244
20230927,141700,55556915170,11100,11080,11110,11070,14355
20230927,141600,55397615400,11090,11070,11090,11070,3253
20230927,141500,55361571680,11070,11060,11080,11060,3007
20230927,141400,55328284960,11050,11060,11060,11050,673
20230927,141300,55320848280,11050,11050,11060,11040,1654
20230927,141200,55302571230,11050,11060,11070,11050,1914
20230927,141100,55281394500,11060,11060,11060,11040,2686
20230927,141000,55251699160,11050,11070,11080,11030,2085
20230927,140900,55228644480,11070,11000,11070,10990,9977
20230927,140800,55118704410,11000,11010,11010,11000,7197
20230927,140700,55039536230,11010,11010,11020,11010,2766
20230927,140600,55009082500,11010,11030,11030,11010,4231
20230927,140500,54962454670,11030,11030,11030,11020,397
20230927,140400,54958075780,11030,11020,11030,11020,501
20230927,140300,54952553670,11020,11000,11020,11000,668
20230927,140200,54945200370,11000,11050,11050,11000,5237
20230927,140100,54887478900,11050,11030,11050,11030,625
20230927,140000,54880578440,11040,11020,11040,11010,957
20230927,135900,54870025870,11010,11020,11020,11010,1294
20230927,135800,54855774310,11020,11020,11020,11010,1301
20230927,135700,54841439250,11010,11000,11020,10990,1847
20230927,135600,54821111180,11000,11020,11020,11000,4726
20230927,135500,54769095360,11020,11030,11030,11020,532
20230927,135400,54763232020,11020,11020,11030,11020,1051
20230927,135300,54751645850,11030,11020,11030,11010,2352
20230927,135200,54725731270,11020,11040,11040,11020,997
20230927,135100,54714730010,11040,11040,11050,11030,1212
20230927,135000,54701352070,11030,11030,11050,11000,8916
20230927,134900,54603152660,11030,11010,11030,11000,3128
20230927,134800,54568721770,11010,11010,11020,11000,4255
20230927,134700,54521873390,11010,11000,11030,11000,1856
20230927,134600,54501434030,11000,10980,11020,10970,3530
20230927,134500,54462625550,10980,10980,11000,10970,4348
20230927,134400,54414878170,10980,11010,11020,10980,4374
20230927,134300,54366765420,11030,11010,11030,10990,3952
20230927,134200,54323313180,11010,10990,11030,10990,3284
20230927,134100,54287193290,11000,11040,11040,10970,31233
20230927,134000,53943406270,11040,11060,11070,11040,4680
20230927,133900,53891679900,11060,11060,11070,11040,7426
20230927,133800,53809594120,11070,11070,11080,11060,5433
20230927,133700,53749474680,11070,11090,11100,11060,6335
20230927,133600,53679279060,11100,11090,11110,11090,1343
20230927,133500,53664372650,11090,11090,11100,11090,2773
20230927,133400,53633603900,11100,11120,11120,11090,4760
20230927,133300,53580772730,11120,11100,11120,11100,530
20230927,133200,53574883870,11100,11080,11100,11070,2686
20230927,133100,53545107020,11080,11080,11090,11070,1271
20230927,133000,53531031510,11080,11070,11090,11060,3725
20230927,132900,53489797390,11070,11070,11110,11060,3474
20230927,132800,53451329530,11070,11080,11080,11070,2336
20230927,132700,53425459290,11080,11120,11130,11050,12069
20230927,132600,53291737110,11120,11130,11130,11120,888
20230927,132500,53281858000,11130,11140,11140,11110,2998
20230927,132400,53248492570,11150,11140,11160,11130,4803
20230927,132300,53194943150,11140,11080,11140,11070,3965
20230927,132200,53150877380,11070,11110,11110,11070,6054
20230927,132100,53083758860,11100,11070,11110,11070,1078
20230927,132000,53071815660,11070,11080,11100,11050,8850
20230927,131900,52973875660,11070,11060,11080,11060,5738
20230927,131800,52910371040,11070,11070,11110,11060,8256
20230927,131700,52818953670,11070,11160,11170,11020,45758
20230927,131600,52312059500,11160,11150,11180,11150,5385
20230927,131500,52251983200,11170,11200,11200,11150,10247
20230927,131400,52137410450,11200,11180,11200,11170,9688
20230927,131300,52028984890,11170,11160,11190,11160,3927
20230927,131200,51985097640,11160,11180,11190,11160,7505
20230927,131100,51901217910,11180,11130,11180,11130,4517
20230927,131000,51850784040,11130,11180,11180,11120,8920
20230927,130900,51751318440,11180,11160,11180,11140,4699
20230927,130800,51698811490,11140,11160,11160,11110,9669
20230927,130700,51591170450,11160,11160,11180,11150,4896
20230927,130600,51536532980,11180,11140,11180,11120,6220
20230927,130500,51467118380,11150,11100,11160,11070,15840
20230927,130400,51291308200,11100,11150,11170,11080,23368
20230927,130300,51031453320,11150,11200,11220,11070,29084
20230927,130200,50707462920,11220,11250,11270,11200,19311
20230927,130100,50490522450,11260,11230,11260,11230,14602
20230927,130000,50326320810,11240,11230,11240,11210,9839
20230927,125900,50215811630,11230,11240,11240,11220,2318
20230927,125800,50189770380,11240,11180,11260,11180,11383
20230927,125700,50062015260,11180,11260,11260,11180,15157
20230927,125600,49891917380,11260,11260,11280,11250,15423
20230927,125500,49718153500,11260,11270,11280,11230,23346
20230927,125400,49455155940,11270,11240,11290,11220,27732
20230927,125300,49142821170,11230,11170,11300,11170,46760
20230927,125200,48616958010,11190,11180,11190,11170,2965
20230927,125100,48583819660,11180,11190,11190,11160,3174
20230927,125000,48548335920,11190,11090,11200,11080,10319
20230927,124900,48433267660,11090,11140,11140,11090,6024
20230927,124800,48366338050,11140,11130,11150,11130,2237
20230927,124700,48341436830,11140,11150,11160,11140,4321
20230927,124600,48293260490,11150,11180,11180,11150,1769
20230927,124500,48273519500,11150,11160,11180,11150,7528
20230927,124400,48189487520,11160,11190,11190,11150,5041
20230927,124300,48133185030,11180,11180,11200,11170,6898
20230927,124200,48056017130,11180,11190,11200,11170,5086
20230927,124100,47999141230,11190,11150,11200,11130,20101
20230927,124000,47774925820,11150,11140,11150,11120,7197
20230927,123900,47694716920,11120,11080,11150,11070,5297
20230927,123800,47635801360,11070,11150,11160,11070,9847
20230927,123700,47526467130,11160,11190,11190,11130,4556
20230927,123600,47475561420,11190,11160,11200,11100,18163
20230927,123500,47273289350,11160,11160,11160,11130,4327
20230927,123400,47225060800,11160,11180,11190,11140,3526
20230927,123300,47185714780,11190,11150,11190,11120,6551
20230927,123200,47112676740,11140,11180,11200,11120,14006
20230927,123100,46956393410,11180,11200,11230,11180,13712
20230927,123000,46802695390,11200,11230,11240,11170,6942
20230927,122900,46724971540,11240,11160,11260,11160,17546
20230927,122800,46528099680,11160,11160,11180,11100,16229
20230927,122700,46347540440,11160,11200,11220,11130,11175
20230927,122600,46222652510,11210,11170,11220,11160,9327
20230927,122500,46118225220,11170,11200,11210,11140,20616
20230927,122400,45887925780,11200,11230,11250,11190,13087
20230927,122300,45741186950,11220,11280,11300,11200,25874
20230927,122200,45450488340,11270,11250,11310,11180,59456
20230927,122100,44781340480,11250,11300,11310,11240,40805
20230927,122000,44321423830,11310,11290,11340,11260,97618
20230927,121900,43218001760,11290,11190,11290,11150,74601
20230927,121800,42380457850,11200,11100,11220,11090,53880
20230927,121700,41778250590,11090,11160,11160,11070,23617
20230927,121600,41515636530,11160,11070,11160,11070,42926
20230927,121500,41038069340,11070,11000,11070,11000,17623
20230927,121400,40843645420,11010,11010,11010,10990,1298
20230927,121300,40829367410,11000,10950,11020,10940,7823
20230927,121200,40743402130,10940,10930,10980,10930,3647
20230927,121100,40703402610,10940,10960,10960,10930,1125
20230927,121000,40691085380,10950,10950,10960,10950,720
20230927,120900,40683200320,10950,10950,10970,10950,1273
20230927,120800,40669259200,10960,10960,10970,10960,633
20230927,120700,40662321490,10970,10980,10980,10970,3038
20230927,120600,40628977800,10990,10990,10990,10980,2510
20230927,120500,40601394160,10990,10970,10990,10970,4215
20230927,120400,40555127350,10980,10960,10980,10960,1418
20230927,120300,40539561170,10960,10980,10980,10940,3110
20230927,120200,40505479660,10980,10970,10980,10970,1821
20230927,120100,40485485600,10970,10920,10970,10910,9834
20230927,120000,40377987680,10920,10900,10920,10900,4803
20230927,115900,40325590780,10910,10910,10910,10900,183
20230927,115800,40323595030,10900,10900,10900,10900,1003
20230927,115700,40312662330,10900,10910,10910,10900,3901
20230927,115600,40270135820,10900,10900,10910,10900,3601
20230927,115500,40230863700,10910,10900,10920,10900,2398
20230927,115400,40204711410,10900,10880,10910,10880,2590
20230927,115300,40176501940,10880,10850,10880,10850,4366
20230927,115200,40129091930,10850,10860,10870,10840,5562
20230927,115100,40068754620,10860,10850,10880,10840,4264
20230927,115000,40022462000,10830,10890,10910,10830,18254
20230927,114900,39824259750,10890,10920,10930,10890,7228
20230927,114800,39745448750,10920,10930,10930,10920,3061
20230927,114700,39712015750,10930,10960,10960,10930,9488
20230927,114600,39608233880,10950,10970,10970,10950,2164
20230927,114500,39584525890,10970,10960,10980,10940,415
20230927,114400,39579981560,10950,10950,10980,10950,1102
20230927,114300,39567905540,10950,10950,10960,10950,310
20230927,114200,39564510290,10950,10940,10960,10940,1543
20230927,114100,39547626350,10940,10950,10960,10930,3505
20230927,114000,39509268380,10950,10980,10990,10950,2289
20230927,113900,39484161110,10980,10970,10990,10970,814
20230927,113800,39475225230,10980,10980,10980,10970,1226
20230927,113700,39461769560,10970,11010,11020,10970,3847
20230927,113600,39419450640,11010,11000,11030,10990,5444
20230927,113500,39359527720,11000,10970,11000,10960,1127
20230927,113400,39347155360,10970,10930,10980,10930,3373
20230927,113300,39310215010,10950,10940,10950,10930,3451
20230927,113200,39272472320,10940,10950,10950,10940,5475
20230927,113100,39212568510,10960,10950,10970,10950,350
20230927,113000,39208732290,10950,10950,10960,10950,1699
20230927,112900,39190120830,10960,10960,10960,10950,608
20230927,112800,39183461670,10950,10950,10960,10950,1218
20230927,112700,39170124070,10950,10950,10980,10950,1025
20230927,112600,39158887470,10950,10950,10980,10940,1106
20230927,112500,39146779150,10940,10980,10980,10930,3959
20230927,112400,39103475450,10980,10950,10980,10930,8985
20230927,112300,39005129690,10980,10990,11000,10940,6647
20230927,112200,38932315300,10990,11000,11010,10990,6926
20230927,112100,38856136170,11000,11010,11040,11000,2857
20230927,112000,38824670890,11020,11040,11080,11010,10644
20230927,111900,38707113030,11040,10990,11040,10990,6968
20230927,111800,38630337630,10990,10980,11000,10970,3266
20230927,111700,38594472280,10980,10990,11000,10970,4686
20230927,111600,38543026450,11000,10980,11000,10980,1431
20230927,111500,38527308440,10980,11000,11000,10980,1400
20230927,111400,38511926670,11000,11010,11010,10990,2047
20230927,111300,38489410690,11010,10980,11010,10970,3444
20230927,111200,38451539080,10980,10960,11020,10960,6587
20230927,111100,38379162600,10960,10950,10960,10940,2175
20230927,111000,38355344500,10960,10920,10960,10920,2477
20230927,110900,38328265650,10930,10940,10940,10920,2056
20230927,110800,38305789890,10940,10940,10950,10930,2178
20230927,110700,38281972830,10940,10930,10950,10920,3920
20230927,110600,38239142650,10920,10950,10960,10920,5819
20230927,110500,38175527890,10950,10950,10960,10940,1419
20230927,110400,38159989650,10960,10950,10970,10950,624
20230927,110300,38153154860,10960,10950,10960,10930,1380
20230927,110200,38138055230,10950,10960,10960,10950,2485
20230927,110100,38110834530,10960,10970,11000,10930,3476
20230927,110000,38072741820,10970,10920,10970,10920,4788
20230927,105900,38020382830,10920,10920,10940,10920,2307
20230927,105800,37995175170,10920,10940,10950,10920,4694
20230927,105700,37943845570,10950,10950,10960,10940,3090
20230927,105600,37910003580,10960,10960,10970,10950,1901
20230927,105500,37889182090,10950,10970,10970,10950,2777
20230927,105400,37858750180,10970,10970,10970,10960,3828
20230927,105300,37816767720,10970,10980,10990,10960,2143
20230927,105200,37793238380,10990,10960,10990,10950,3006
20230927,105100,37760281700,10970,10990,10990,10940,2788
20230927,105000,37729727350,10980,11010,11010,10980,2832
20230927,104900,37698574790,11000,11000,11020,10980,3985
20230927,104800,37654701940,10980,10970,10980,10930,12023
20230927,104700,37522919310,10980,10980,11010,10970,2095
20230927,104600,37499915630,11000,11000,11010,10980,8374
20230927,104500,37407886040,11010,11020,11030,11010,2729
20230927,104400,37377828590,11020,11040,11040,11020,5290
20230927,104300,37319491970,11040,11030,11040,11020,2121
20230927,104200,37296090570,11020,11010,11030,11000,4039
20230927,104100,37251619140,11000,11030,11040,11000,7323
20230927,104000,37170919640,11030,11080,11080,11020,6383
20230927,103900,37100418430,11070,11080,11110,11070,9177
20230927,103800,36998627050,11080,11040,11080,11030,5328
20230927,103700,36939637630,11030,11080,11080,11030,6990
20230927,103600,36862430900,11070,11070,11090,11060,4648
20230927,103500,36810946030,11070,11110,11110,11060,12246
20230927,103400,36675180580,11110,11080,11110,11080,14812
20230927,103300,36510804900,11100,11020,11120,11020,27985
20230927,103200,36200802130,11020,11000,11020,10990,6122
20230927,103100,36133425280,11000,10980,11000,10970,2313
20230927,103000,36108020180,10980,10980,10980,10960,8794
20230927,102900,36011540820,10980,11000,11010,10980,10553
20230927,102800,35895485170,11000,11020,11020,11000,11305
20230927,102700,35771034150,11030,11010,11030,11000,12573
20230927,102600,35632601990,11010,11050,11060,11010,10703
20230927,102500,35514447950,11060,11060,11080,11050,17146
20230927,102400,35324601240,11060,11040,11070,11040,18373
20230927,102300,35121482690,11040,11010,11040,11000,17029
20230927,102200,34933824920,11000,10970,11010,10970,10133
20230927,102100,34822422360,10970,10930,10970,10930,3511
20230927,102000,34783969840,10930,10920,10950,10900,2821
20230927,101900,34753145860,10910,10900,10920,10900,5716
20230927,101800,34690817130,10900,10940,10940,10890,5541
20230927,101700,34630362620,10940,10890,10950,10890,8754
20230927,101600,34534734430,10890,10940,10940,10890,16049
20230927,101500,34359621990,10940,10940,10950,10930,3206
20230927,101400,34324553930,10950,10940,10960,10940,3823
20230927,101300,34282706940,10940,10970,10990,10940,11063
20230927,101200,34161322350,10980,10960,10980,10960,5088
20230927,101100,34105495930,10970,10980,11000,10960,18626
20230927,101000,33900910490,10980,10930,11000,10920,24178
20230927,100900,33635818050,10930,10910,10930,10900,6237
20230927,100800,33567725990,10900,10870,10900,10870,3933
20230927,100700,33524919660,10870,10890,10900,10850,12576
20230927,100600,33388151460,10890,10870,10900,10870,8241
20230927,100500,33298467300,10870,10830,10880,10820,6648
20230927,100400,33226430580,10830,10820,10850,10810,13768
20230927,100300,33077420090,10820,10850,10860,10810,20031
20230927,100200,32860441380,10850,10940,10950,10830,33226
20230927,100100,32498731240,10940,10860,10940,10860,15586
20230927,100000,32328704200,10870,10800,10880,10800,26582
20230927,095900,32040595310,10800,10850,10880,10800,57310
20230927,095800,31420408000,10870,10950,10950,10820,47833
20230927,095700,30899884200,10960,11020,11020,10950,22179
20230927,095600,30656476490,11020,11010,11020,11000,7185
20230927,095500,30577363520,11020,10980,11020,10970,15119
20230927,095400,30411158230,10980,10940,11030,10930,16649
20230927,095300,30228338390,10940,10930,10950,10920,19448
20230927,095200,30015798060,10930,10940,10970,10930,25256
20230927,095100,29739385200,10950,11050,11050,10930,56720
20230927,095000,29116773100,11060,11090,11100,11030,13976
20230927,094900,28962363430,11100,11080,11100,11000,55233
20230927,094800,28352893950,11080,11140,11150,11080,16495
20230927,094700,28169724810,11140,11090,11160,11070,17446
20230927,094600,27975797580,11090,11110,11120,11070,42993
20230927,094500,27498780720,11120,11140,11160,11110,14652
20230927,094400,27335819460,11150,11120,11160,11110,13454
20230927,094300,27186037910,11120,11130,11140,11110,33279
20230927,094200,26815849810,11130,11180,11190,11130,27015
20230927,094100,26514478530,11170,11200,11200,11170,17674
20230927,094000,26316863970,11190,11250,11260,11190,21241
20230927,093900,26078303740,11250,11250,11270,11220,15977
20230927,093800,25898629650,11270,11190,11270,11160,17240
20230927,093700,25705312150,11170,11320,11350,11150,50595
20230927,093600,25136433250,11320,11180,11350,11160,31461
20230927,093500,24781332150,11200,11270,11320,11160,21589
20230927,093400,24538655850,11270,11270,11350,11220,39824
20230927,093300,24088651970,11260,11220,11300,11170,23013
20230927,093200,23830227670,11220,11140,11220,11130,18483
20230927,093100,23623936600,11130,11170,11180,11110,39692
20230927,093000,23181822110,11180,11200,11210,11160,27923
20230927,092900,22869526770,11200,11140,11310,11130,36743
20230927,092800,22457012260,11140,11320,11350,11130,61851
20230927,092700,21761733130,11320,11260,11370,11230,42459
20230927,092600,21280865690,11250,11410,11420,11250,81055
20230927,092500,20361419190,11420,11160,11440,11140,159530
20230927,092400,18549095430,11170,11100,11190,11100,45497
20230927,092300,18041985270,11100,11190,11200,11060,68873
20230927,092200,17276500200,11200,11100,11250,11100,75141
20230927,092100,16434786850,11100,11310,11340,11100,153681
20230927,092000,14711839440,11320,11340,11400,11310,241952
20230927,091900,11966443720,11340,11340,11340,11340,0
20230927,091800,11966443720,11340,11340,11340,11340,0
20230927,091700,11966443720,11340,11040,11340,11030,180419
20230927,091600,9947320870,11040,11080,11130,10940,147066
20230927,091500,8323116510,11090,10800,11100,10790,117007
20230927,091400,7042766960,10800,10670,10800,10650,57246
20230927,091300,6426698060,10650,10680,10700,10640,30978
20230927,091200,6096112940,10680,10680,10740,10660,47826
20230927,091100,5584530080,10690,10510,10690,10490,43775
20230927,091000,5119941790,10480,10560,10580,10390,31996
20230927,090900,4783892770,10560,10400,10580,10400,57643
20230927,090800,4177349080,10400,10330,10410,10310,23599
20230927,090700,3933005620,10340,10310,10380,10230,21202
20230927,090600,3714093850,10320,10390,10410,10320,29165
20230927,090500,3411489340,10390,10350,10390,10310,24591
20230927,090400,3156823490,10340,10210,10350,10190,31102
20230927,090300,2838201000,10210,10180,10250,10170,35161
20230927,090200,2479105810,10180,10290,10290,10160,39453
20230927,090100,2076757590,10290,10140,10290,10100,60057
20230927,090000,1466558400,10130,10310,10330,10100,140829