Files
KissMeData/222810/min/candle-20231106.csv
2024-11-17 15:27:48 +09:00

703 lines
34 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,204000,1527504215,2150,2150,2150,2150,4525
20231106,203900,1527504215,2150,2150,2150,2150,0
20231106,203800,1527504215,2150,2150,2150,2150,0
20231106,203700,1527504215,2150,2150,2150,2150,0
20231106,203600,1527504215,2150,2150,2150,2150,0
20231106,203500,1527504215,2150,2150,2150,2150,0
20231106,203400,1527504215,2150,2150,2150,2150,0
20231106,203300,1527504215,2150,2150,2150,2150,0
20231106,203200,1527504215,2150,2150,2150,2150,0
20231106,203100,1527504215,2150,2150,2150,2150,0
20231106,203000,1527504215,2150,2150,2150,2150,0
20231106,202900,1527504215,2150,2150,2150,2150,0
20231106,202800,1527504215,2150,2150,2150,2150,0
20231106,202700,1527504215,2150,2150,2150,2150,0
20231106,202600,1527504215,2150,2150,2150,2150,0
20231106,202500,1527504215,2150,2150,2150,2150,0
20231106,202400,1527504215,2150,2150,2150,2150,0
20231106,202300,1527504215,2150,2150,2150,2150,0
20231106,202200,1527504215,2150,2150,2150,2150,0
20231106,202100,1527504215,2150,2150,2150,2150,0
20231106,202000,1527504215,2150,2150,2150,2150,0
20231106,201900,1527504215,2150,2150,2150,2150,0
20231106,201800,1527504215,2150,2150,2150,2150,0
20231106,201700,1527504215,2150,2150,2150,2150,0
20231106,201600,1527504215,2150,2150,2150,2150,0
20231106,201500,1527504215,2150,2150,2150,2150,0
20231106,201400,1527504215,2150,2150,2150,2150,0
20231106,201300,1527504215,2150,2150,2150,2150,0
20231106,201200,1527504215,2150,2150,2150,2150,0
20231106,201100,1527504215,2150,2150,2150,2150,0
20231106,201000,1527504215,2150,2150,2150,2150,4525
20231106,200900,1527504215,2150,2150,2150,2150,0
20231106,200800,1527504215,2150,2150,2150,2150,0
20231106,200700,1527504215,2150,2150,2150,2150,0
20231106,200600,1527504215,2150,2150,2150,2150,0
20231106,200500,1527504215,2150,2150,2150,2150,0
20231106,200400,1527504215,2150,2150,2150,2150,0
20231106,200300,1527504215,2150,2150,2150,2150,0
20231106,200200,1527504215,2150,2150,2150,2150,0
20231106,200100,1527504215,2150,2150,2150,2150,0
20231106,200000,1527504215,2150,2150,2150,2150,0
20231106,195900,1527504215,2150,2150,2150,2150,0
20231106,195800,1527504215,2150,2150,2150,2150,0
20231106,195700,1527504215,2150,2150,2150,2150,0
20231106,195600,1527504215,2150,2150,2150,2150,0
20231106,195500,1527504215,2150,2150,2150,2150,0
20231106,195400,1527504215,2150,2150,2150,2150,0
20231106,195300,1527504215,2150,2150,2150,2150,0
20231106,195200,1527504215,2150,2150,2150,2150,0
20231106,195100,1527504215,2150,2150,2150,2150,0
20231106,195000,1527504215,2150,2150,2150,2150,0
20231106,194900,1527504215,2150,2150,2150,2150,0
20231106,194800,1527504215,2150,2150,2150,2150,0
20231106,194700,1527504215,2150,2150,2150,2150,0
20231106,194600,1527504215,2150,2150,2150,2150,0
20231106,194500,1527504215,2150,2150,2150,2150,0
20231106,194400,1527504215,2150,2150,2150,2150,0
20231106,194300,1527504215,2150,2150,2150,2150,0
20231106,194200,1527504215,2150,2150,2150,2150,0
20231106,194100,1527504215,2150,2150,2150,2150,0
20231106,194000,1527504215,2150,2150,2150,2150,4525
20231106,193900,1527504215,2150,2150,2150,2150,0
20231106,193800,1527504215,2150,2150,2150,2150,0
20231106,193700,1527504215,2150,2150,2150,2150,0
20231106,193600,1527504215,2150,2150,2150,2150,0
20231106,193500,1527504215,2150,2150,2150,2150,0
20231106,193400,1527504215,2150,2150,2150,2150,0
20231106,193300,1527504215,2150,2150,2150,2150,0
20231106,193200,1527504215,2150,2150,2150,2150,0
20231106,193100,1527504215,2150,2150,2150,2150,0
20231106,193000,1527504215,2150,2150,2150,2150,0
20231106,192900,1527504215,2150,2150,2150,2150,0
20231106,192800,1527504215,2150,2150,2150,2150,0
20231106,192700,1527504215,2150,2150,2150,2150,0
20231106,192600,1527504215,2150,2150,2150,2150,0
20231106,192500,1527504215,2150,2150,2150,2150,0
20231106,192400,1527504215,2150,2150,2150,2150,0
20231106,192300,1527504215,2150,2150,2150,2150,0
20231106,192200,1527504215,2150,2150,2150,2150,0
20231106,192100,1527504215,2150,2150,2150,2150,0
20231106,192000,1527504215,2150,2150,2150,2150,0
20231106,191900,1527504215,2150,2150,2150,2150,0
20231106,191800,1527504215,2150,2150,2150,2150,0
20231106,191700,1527504215,2150,2150,2150,2150,0
20231106,191600,1527504215,2150,2150,2150,2150,0
20231106,191500,1527504215,2150,2150,2150,2150,0
20231106,191400,1527504215,2150,2150,2150,2150,0
20231106,191300,1527504215,2150,2150,2150,2150,0
20231106,191200,1527504215,2150,2150,2150,2150,0
20231106,191100,1527504215,2150,2150,2150,2150,0
20231106,191000,1527504215,2150,2150,2150,2150,4525
20231106,190900,1527504215,2150,2150,2150,2150,0
20231106,190800,1527504215,2150,2150,2150,2150,0
20231106,190700,1527504215,2150,2150,2150,2150,0
20231106,190600,1527504215,2150,2150,2150,2150,0
20231106,190500,1527504215,2150,2150,2150,2150,0
20231106,190400,1527504215,2150,2150,2150,2150,0
20231106,190300,1527504215,2150,2150,2150,2150,0
20231106,190200,1527504215,2150,2150,2150,2150,0
20231106,190100,1527504215,2150,2150,2150,2150,0
20231106,190000,1527504215,2150,2150,2150,2150,0
20231106,185900,1527504215,2150,2150,2150,2150,0
20231106,185800,1527504215,2150,2150,2150,2150,0
20231106,185700,1527504215,2150,2150,2150,2150,0
20231106,185600,1527504215,2150,2150,2150,2150,0
20231106,185500,1527504215,2150,2150,2150,2150,0
20231106,185400,1527504215,2150,2150,2150,2150,0
20231106,185300,1527504215,2150,2150,2150,2150,0
20231106,185200,1527504215,2150,2150,2150,2150,0
20231106,185100,1527504215,2150,2150,2150,2150,0
20231106,185000,1527504215,2150,2150,2150,2150,0
20231106,184900,1527504215,2150,2150,2150,2150,0
20231106,184800,1527504215,2150,2150,2150,2150,0
20231106,184700,1527504215,2150,2150,2150,2150,0
20231106,184600,1527504215,2150,2150,2150,2150,0
20231106,184500,1527504215,2150,2150,2150,2150,0
20231106,184400,1527504215,2150,2150,2150,2150,0
20231106,184300,1527504215,2150,2150,2150,2150,0
20231106,184200,1527504215,2150,2150,2150,2150,0
20231106,184100,1527504215,2150,2150,2150,2150,0
20231106,184000,1527504215,2150,2150,2150,2150,4525
20231106,183900,1527504215,2150,2150,2150,2150,0
20231106,183800,1527504215,2150,2150,2150,2150,0
20231106,183700,1527504215,2150,2150,2150,2150,0
20231106,183600,1527504215,2150,2150,2150,2150,0
20231106,183500,1527504215,2150,2150,2150,2150,0
20231106,183400,1527504215,2150,2150,2150,2150,0
20231106,183300,1527504215,2150,2150,2150,2150,0
20231106,183200,1527504215,2150,2150,2150,2150,0
20231106,183100,1527504215,2150,2150,2150,2150,0
20231106,183000,1527504215,2150,2150,2150,2150,0
20231106,182900,1527504215,2150,2150,2150,2150,0
20231106,182800,1527504215,2150,2150,2150,2150,0
20231106,182700,1527504215,2150,2150,2150,2150,0
20231106,182600,1527504215,2150,2150,2150,2150,0
20231106,182500,1527504215,2150,2150,2150,2150,0
20231106,182400,1527504215,2150,2150,2150,2150,0
20231106,182300,1527504215,2150,2150,2150,2150,0
20231106,182200,1527504215,2150,2150,2150,2150,0
20231106,182100,1527504215,2150,2150,2150,2150,0
20231106,182000,1527504215,2150,2150,2150,2150,0
20231106,181900,1527504215,2150,2150,2150,2150,0
20231106,181800,1527504215,2150,2150,2150,2150,0
20231106,181700,1527504215,2150,2150,2150,2150,0
20231106,181600,1527504215,2150,2150,2150,2150,0
20231106,181500,1527504215,2150,2150,2150,2150,0
20231106,181400,1527504215,2150,2150,2150,2150,0
20231106,181300,1527504215,2150,2150,2150,2150,0
20231106,181200,1527504215,2150,2150,2150,2150,0
20231106,181100,1527504215,2150,2150,2150,2150,0
20231106,181000,1527504215,2150,2150,2150,2150,4525
20231106,180900,1527504215,2150,2150,2150,2150,0
20231106,180800,1527504215,2150,2150,2150,2150,0
20231106,180700,1527504215,2150,2150,2150,2150,0
20231106,180600,1527504215,2150,2150,2150,2150,0
20231106,180500,1527504215,2150,2150,2150,2150,0
20231106,180400,1527504215,2150,2150,2150,2150,0
20231106,180300,1527504215,2150,2150,2150,2150,0
20231106,180200,1527504215,2150,2150,2150,2150,0
20231106,180100,1527504215,2150,2150,2150,2150,0
20231106,180000,1527504215,2150,2150,2150,2150,0
20231106,175900,1527504215,2150,2150,2150,2150,0
20231106,175800,1527504215,2150,2150,2150,2150,0
20231106,175700,1527504215,2150,2150,2150,2150,0
20231106,175600,1527504215,2150,2150,2150,2150,0
20231106,175500,1527504215,2150,2150,2150,2150,0
20231106,175400,1527504215,2150,2150,2150,2150,0
20231106,175300,1527504215,2150,2150,2150,2150,0
20231106,175200,1527504215,2150,2150,2150,2150,0
20231106,175100,1527504215,2150,2150,2150,2150,0
20231106,175000,1527504215,2150,2150,2150,2150,0
20231106,174900,1527504215,2150,2150,2150,2150,0
20231106,174800,1527504215,2150,2150,2150,2150,0
20231106,174700,1527504215,2150,2150,2150,2150,0
20231106,174600,1527504215,2150,2150,2150,2150,0
20231106,174500,1527504215,2150,2150,2150,2150,0
20231106,174400,1527504215,2150,2150,2150,2150,0
20231106,174300,1527504215,2150,2150,2150,2150,0
20231106,174200,1527504215,2150,2150,2150,2150,0
20231106,174100,1527504215,2150,2150,2150,2150,0
20231106,174000,1527504215,2150,2150,2150,2150,4525
20231106,173900,1527504215,2150,2150,2150,2150,0
20231106,173800,1527504215,2150,2150,2150,2150,0
20231106,173700,1527504215,2150,2150,2150,2150,0
20231106,173600,1527504215,2150,2150,2150,2150,0
20231106,173500,1527504215,2150,2150,2150,2150,0
20231106,173400,1527504215,2150,2150,2150,2150,0
20231106,173300,1527504215,2150,2150,2150,2150,0
20231106,173200,1527504215,2150,2150,2150,2150,0
20231106,173100,1527504215,2150,2150,2150,2150,0
20231106,173000,1527504215,2150,2150,2150,2150,0
20231106,172900,1527504215,2150,2150,2150,2150,0
20231106,172800,1527504215,2150,2150,2150,2150,0
20231106,172700,1527504215,2150,2150,2150,2150,0
20231106,172600,1527504215,2150,2150,2150,2150,0
20231106,172500,1527504215,2150,2150,2150,2150,0
20231106,172400,1527504215,2150,2150,2150,2150,0
20231106,172300,1527504215,2150,2150,2150,2150,0
20231106,172200,1527504215,2150,2150,2150,2150,0
20231106,172100,1527504215,2150,2150,2150,2150,0
20231106,172000,1527504215,2150,2150,2150,2150,0
20231106,171900,1527504215,2150,2150,2150,2150,0
20231106,171800,1527504215,2150,2150,2150,2150,0
20231106,171700,1527504215,2150,2150,2150,2150,0
20231106,171600,1527504215,2150,2150,2150,2150,0
20231106,171500,1527504215,2150,2150,2150,2150,0
20231106,171400,1527504215,2150,2150,2150,2150,0
20231106,171300,1527504215,2150,2150,2150,2150,0
20231106,171200,1527504215,2150,2150,2150,2150,0
20231106,171100,1527504215,2150,2150,2150,2150,0
20231106,171000,1527504215,2150,2150,2150,2150,4525
20231106,170900,1527504215,2150,2150,2150,2150,0
20231106,170800,1527504215,2150,2150,2150,2150,0
20231106,170700,1527504215,2150,2150,2150,2150,0
20231106,170600,1527504215,2150,2150,2150,2150,0
20231106,170500,1527504215,2150,2150,2150,2150,0
20231106,170400,1527504215,2150,2150,2150,2150,0
20231106,170300,1527504215,2150,2150,2150,2150,0
20231106,170200,1527504215,2150,2150,2150,2150,0
20231106,170100,1527504215,2150,2150,2150,2150,0
20231106,170000,1527504215,2150,2150,2150,2150,0
20231106,165900,1527504215,2150,2150,2150,2150,0
20231106,165800,1527504215,2150,2150,2150,2150,0
20231106,165700,1527504215,2150,2150,2150,2150,0
20231106,165600,1527504215,2150,2150,2150,2150,0
20231106,165500,1527504215,2150,2150,2150,2150,0
20231106,165400,1527504215,2150,2150,2150,2150,0
20231106,165300,1527504215,2150,2150,2150,2150,0
20231106,165200,1527504215,2150,2150,2150,2150,0
20231106,165100,1527504215,2150,2150,2150,2150,0
20231106,165000,1527504215,2150,2150,2150,2150,0
20231106,164900,1527504215,2150,2150,2150,2150,0
20231106,164800,1527504215,2150,2150,2150,2150,0
20231106,164700,1527504215,2150,2150,2150,2150,0
20231106,164600,1527504215,2150,2150,2150,2150,0
20231106,164500,1527504215,2150,2150,2150,2150,0
20231106,164400,1527504215,2150,2150,2150,2150,0
20231106,164300,1527504215,2150,2150,2150,2150,0
20231106,164200,1527504215,2150,2150,2150,2150,0
20231106,164100,1527504215,2150,2150,2150,2150,0
20231106,164000,1527504215,2150,2150,2150,2150,4525
20231106,163900,1527504215,2150,2150,2150,2150,0
20231106,163800,1527504215,2150,2150,2150,2150,0
20231106,163700,1527504215,2150,2150,2150,2150,0
20231106,163600,1527504215,2150,2150,2150,2150,0
20231106,163500,1527504215,2150,2150,2150,2150,0
20231106,163400,1527504215,2150,2150,2150,2150,0
20231106,163300,1527504215,2150,2150,2150,2150,0
20231106,163200,1527504215,2150,2150,2150,2150,0
20231106,163100,1527504215,2150,2150,2150,2150,0
20231106,163000,1527504215,2150,2150,2150,2150,0
20231106,162900,1527504215,2150,2150,2150,2150,0
20231106,162800,1527504215,2150,2150,2150,2150,0
20231106,162700,1527504215,2150,2150,2150,2150,0
20231106,162600,1527504215,2150,2150,2150,2150,0
20231106,162500,1527504215,2150,2150,2150,2150,0
20231106,162400,1527504215,2150,2150,2150,2150,0
20231106,162300,1527504215,2150,2150,2150,2150,0
20231106,162200,1527504215,2150,2150,2150,2150,0
20231106,162100,1527504215,2150,2150,2150,2150,0
20231106,162000,1527504215,2150,2150,2150,2150,0
20231106,161900,1527504215,2150,2150,2150,2150,0
20231106,161800,1527504215,2150,2150,2150,2150,0
20231106,161700,1527504215,2150,2150,2150,2150,0
20231106,161600,1527504215,2150,2150,2150,2150,0
20231106,161500,1527504215,2150,2150,2150,2150,0
20231106,161400,1527504215,2150,2150,2150,2150,0
20231106,161300,1527504215,2150,2150,2150,2150,0
20231106,161200,1527504215,2150,2150,2150,2150,0
20231106,161100,1527504215,2150,2150,2150,2150,0
20231106,161000,1527504215,2150,2150,2150,2150,4525
20231106,160900,1527504215,2150,2150,2150,2150,0
20231106,160800,1527504215,2150,2150,2150,2150,0
20231106,160700,1527504215,2150,2150,2150,2150,0
20231106,160600,1527504215,2150,2150,2150,2150,0
20231106,160500,1527504215,2150,2150,2150,2150,0
20231106,160400,1527504215,2150,2150,2150,2150,0
20231106,160300,1527504215,2150,2150,2150,2150,0
20231106,160200,1527504215,2150,2150,2150,2150,0
20231106,160100,1527504215,2150,2150,2150,2150,0
20231106,160000,1527504215,2150,2150,2150,2150,0
20231106,155900,1527504215,2150,2150,2150,2150,0
20231106,155800,1527504215,2150,2150,2150,2150,0
20231106,155700,1527504215,2150,2150,2150,2150,0
20231106,155600,1527504215,2150,2150,2150,2150,0
20231106,155500,1527504215,2150,2150,2150,2150,0
20231106,155400,1527504215,2150,2150,2150,2150,0
20231106,155300,1527504215,2150,2150,2150,2150,0
20231106,155200,1527504215,2150,2150,2150,2150,0
20231106,155100,1527504215,2150,2150,2150,2150,0
20231106,155000,1527504215,2150,2150,2150,2150,0
20231106,154900,1527504215,2150,2150,2150,2150,0
20231106,154800,1527504215,2150,2150,2150,2150,0
20231106,154700,1527504215,2150,2150,2150,2150,0
20231106,154600,1527504215,2150,2150,2150,2150,0
20231106,154500,1527504215,2150,2150,2150,2150,0
20231106,154400,1527504215,2150,2150,2150,2150,0
20231106,154300,1527504215,2150,2150,2150,2150,0
20231106,154200,1527504215,2150,2150,2150,2150,0
20231106,154100,1527504215,2150,2150,2150,2150,0
20231106,154000,1527504215,2150,2150,2150,2150,4525
20231106,153900,1527504215,2150,2150,2150,2150,0
20231106,153800,1527504215,2150,2150,2150,2150,0
20231106,153700,1527504215,2150,2150,2150,2150,0
20231106,153600,1527504215,2150,2150,2150,2150,0
20231106,153500,1527504215,2150,2150,2150,2150,0
20231106,153400,1527504215,2150,2150,2150,2150,0
20231106,153300,1527504215,2150,2150,2150,2150,0
20231106,153200,1527504215,2150,2150,2150,2150,0
20231106,153100,1527504215,2150,2150,2150,2150,0
20231106,153000,1527504215,2150,2150,2150,2150,4525
20231106,152900,1517775465,2140,2140,2140,2140,0
20231106,152800,1517775465,2140,2140,2140,2140,0
20231106,152700,1517775465,2140,2140,2140,2140,0
20231106,152600,1517775465,2140,2140,2140,2140,0
20231106,152500,1517775465,2140,2140,2140,2140,0
20231106,152400,1517775465,2140,2140,2140,2140,0
20231106,152300,1517775465,2140,2140,2140,2140,0
20231106,152200,1517775465,2140,2140,2140,2140,0
20231106,152100,1517775465,2140,2140,2140,2140,0
20231106,152000,1517775465,2140,2140,2140,2140,0
20231106,151900,1517775465,2140,2130,2140,2130,525
20231106,151800,1516654850,2135,2130,2135,2130,610
20231106,151700,1515355540,2130,2130,2130,2130,1
20231106,151600,1515353410,2130,2130,2130,2120,203
20231106,151500,1514922025,2130,2130,2130,2130,21
20231106,151400,1514877295,2135,2135,2135,2135,2
20231106,151300,1514873025,2135,2130,2135,2130,905
20231106,151200,1512940920,2135,2140,2140,2105,11620
20231106,151100,1488294295,2140,2130,2140,2105,7095
20231106,151000,1473323720,2155,2155,2155,2155,0
20231106,150900,1473323720,2155,2155,2155,2155,3
20231106,150800,1473317255,2105,2150,2150,2105,20000
20231106,150700,1430929235,2155,2155,2155,2155,0
20231106,150600,1430929235,2155,2155,2155,2155,100
20231106,150500,1430713735,2150,2150,2150,2150,76
20231106,150400,1430550335,2155,2155,2155,2155,0
20231106,150300,1430550335,2155,2155,2155,2155,0
20231106,150200,1430550335,2155,2155,2155,2155,465
20231106,150100,1429548260,2155,2155,2155,2155,10
20231106,150000,1429526710,2150,2150,2150,2150,0
20231106,145900,1429526710,2150,2150,2150,2150,1068
20231106,145800,1427230510,2135,2135,2150,2135,12
20231106,145700,1427204740,2135,2135,2135,2135,0
20231106,145600,1427204740,2135,2150,2150,2135,4
20231106,145500,1427196155,2150,2155,2155,2135,111
20231106,145400,1426957470,2150,2150,2150,2150,2600
20231106,145300,1421367470,2135,2135,2135,2135,0
20231106,145200,1421367470,2135,2135,2135,2135,100
20231106,145100,1421153970,2135,2150,2150,2135,49
20231106,145000,1421048635,2150,2150,2150,2150,100
20231106,144900,1420833635,2150,2150,2150,2150,254
20231106,144800,1420287535,2150,2150,2150,2150,0
20231106,144700,1420287535,2150,2150,2150,2150,9
20231106,144600,1420268185,2150,2150,2150,2150,10
20231106,144500,1420246685,2130,2130,2130,2130,200
20231106,144400,1419820685,2130,2130,2130,2130,931
20231106,144300,1417837655,2130,2130,2130,2130,0
20231106,144200,1417837655,2130,2130,2130,2130,6402
20231106,144100,1404201395,2130,2130,2130,2130,0
20231106,144000,1404201395,2130,2130,2130,2130,1
20231106,143900,1404199265,2130,2130,2130,2130,0
20231106,143800,1404199265,2130,2130,2130,2130,1
20231106,143700,1404197135,2140,2150,2150,2125,8437
20231106,143600,1386156110,2140,2140,2140,2140,3
20231106,143500,1386149690,2140,2140,2140,2140,0
20231106,143400,1386149690,2140,2140,2140,2140,0
20231106,143300,1386149690,2140,2140,2140,2140,1
20231106,143200,1386147550,2140,2140,2140,2140,0
20231106,143100,1386147550,2140,2140,2140,2140,0
20231106,143000,1386147550,2140,2140,2140,2140,1
20231106,142900,1386145410,2140,2140,2140,2140,0
20231106,142800,1386145410,2140,2140,2155,2140,1002
20231106,142700,1383986130,2140,2155,2155,2140,2
20231106,142600,1383981835,2135,2135,2135,2135,1
20231106,142500,1383979700,2135,2135,2155,2135,502
20231106,142400,1382897930,2145,2135,2145,2135,249
20231106,142300,1382365865,2130,2150,2150,2125,8629
20231106,142200,1363877440,2150,2150,2150,2150,300
20231106,142100,1363232440,2150,2150,2150,2150,3001
20231106,142000,1356780290,2150,2150,2150,2150,0
20231106,141900,1356780290,2150,2150,2150,2150,6708
20231106,141800,1342358090,2150,2150,2150,2150,0
20231106,141700,1342358090,2150,2150,2150,2150,0
20231106,141600,1342358090,2150,2150,2150,2150,1
20231106,141500,1342355940,2155,2155,2155,2155,0
20231106,141400,1342355940,2155,2155,2155,2155,146
20231106,141300,1342041310,2155,2155,2155,2155,0
20231106,141200,1342041310,2155,2155,2155,2155,30
20231106,141100,1341976660,2150,2155,2155,2150,1737
20231106,141000,1338233645,2155,2155,2155,2155,0
20231106,140900,1338233645,2155,2155,2155,2155,0
20231106,140800,1338233645,2155,2155,2155,2155,0
20231106,140700,1338233645,2155,2155,2155,2155,1
20231106,140600,1338231490,2160,2160,2160,2160,0
20231106,140500,1338231490,2160,2160,2160,2160,3
20231106,140400,1338225010,2160,2160,2160,2160,0
20231106,140300,1338225010,2160,2160,2160,2160,0
20231106,140200,1338225010,2160,2160,2160,2160,200
20231106,140100,1337793010,2160,2160,2160,2160,0
20231106,140000,1337793010,2160,2160,2160,2160,0
20231106,135900,1337793010,2160,2160,2160,2160,0
20231106,135800,1337793010,2160,2160,2160,2160,0
20231106,135700,1337793010,2160,2160,2160,2160,0
20231106,135600,1337793010,2160,2160,2160,2160,0
20231106,135500,1337793010,2160,2160,2160,2160,10
20231106,135400,1337771410,2160,2160,2160,2160,1
20231106,135300,1337769250,2165,2165,2165,2165,30
20231106,135200,1337704300,2165,2165,2165,2165,15
20231106,135100,1337671825,2165,2165,2165,2165,0
20231106,135000,1337671825,2165,2160,2165,2160,38
20231106,134900,1337589605,2155,2155,2155,2155,0
20231106,134800,1337589605,2155,2155,2155,2155,1000
20231106,134700,1335434605,2155,2155,2155,2155,1000
20231106,134600,1333279605,2155,2155,2155,2155,0
20231106,134500,1333279605,2155,2155,2155,2155,0
20231106,134400,1333279605,2155,2155,2155,2155,91
20231106,134300,1333083500,2160,2160,2160,2160,0
20231106,134200,1333083500,2160,2160,2160,2160,5
20231106,134100,1333072700,2160,2160,2160,2160,3338
20231106,134000,1325862620,2160,2170,2170,2160,580
20231106,133900,1324608820,2180,2180,2180,2180,10
20231106,133800,1324587020,2175,2175,2175,2175,0
20231106,133700,1324587020,2175,2180,2180,2175,751
20231106,133600,1322952105,2180,2190,2190,2180,58
20231106,133500,1322825145,2190,2190,2190,2185,3281
20231106,133400,1315639805,2190,2190,2190,2190,654
20231106,133300,1314207545,2190,2190,2190,2190,1
20231106,133200,1314205355,2195,2190,2195,2175,16730
20231106,133100,1277533880,2190,2175,2190,2175,11809
20231106,133000,1251758040,2170,2165,2170,2165,5208
20231106,132900,1240461730,2155,2155,2155,2155,1
20231106,132800,1240459575,2155,2155,2155,2155,52
20231106,132700,1240347515,2155,2155,2155,2155,1000
20231106,132600,1238192515,2155,2155,2155,2155,0
20231106,132500,1238192515,2155,2155,2155,2155,0
20231106,132400,1238192515,2155,2155,2155,2155,844
20231106,132300,1236373695,2160,2165,2165,2160,2364
20231106,132200,1231266960,2165,2165,2165,2165,375
20231106,132100,1230455085,2170,2170,2170,2170,56
20231106,132000,1230333565,2170,2170,2170,2170,1571
20231106,131900,1226924495,2170,2170,2170,2170,300
20231106,131800,1226273495,2170,2165,2170,2165,4300
20231106,131700,1216942510,2160,2160,2160,2160,2345
20231106,131600,1211877310,2155,2160,2160,2155,345
20231106,131500,1211132115,2160,2170,2170,2160,1321
20231106,131400,1208278655,2170,2165,2170,2165,3091
20231106,131300,1201586525,2165,2160,2165,2160,3841
20231106,131200,1193283565,2155,2150,2155,2150,6040
20231106,131100,1180292365,2155,2155,2155,2155,491
20231106,131000,1179234260,2150,2155,2155,2150,510
20231106,130900,1178135215,2155,2155,2155,2155,0
20231106,130800,1178135215,2155,2155,2155,2155,0
20231106,130700,1178135215,2155,2155,2155,2155,48
20231106,130600,1178031775,2155,2155,2155,2155,1050
20231106,130500,1175769025,2155,2155,2155,2155,1235
20231106,130400,1173107600,2155,2150,2160,2150,20
20231106,130300,1173064420,2160,2150,2160,2150,735
20231106,130200,1171484070,2150,2160,2160,2150,2019
20231106,130100,1167138030,2150,2155,2155,2150,8702
20231106,130000,1148425220,2150,2150,2150,2150,0
20231106,125900,1148425220,2150,2150,2150,2150,0
20231106,125800,1148425220,2150,2150,2150,2150,3
20231106,125700,1148418770,2150,2150,2150,2150,200
20231106,125600,1147988770,2150,2155,2155,2150,6
20231106,125500,1147975845,2155,2155,2155,2155,0
20231106,125400,1147975845,2155,2155,2155,2155,0
20231106,125300,1147975845,2155,2155,2155,2155,1370
20231106,125200,1145023495,2160,2160,2160,2160,0
20231106,125100,1145023495,2160,2160,2160,2160,0
20231106,125000,1145023495,2160,2160,2160,2160,0
20231106,124900,1145023495,2160,2160,2160,2160,186
20231106,124800,1144621735,2160,2160,2160,2160,1
20231106,124700,1144619575,2160,2160,2160,2160,0
20231106,124600,1144619575,2160,2160,2160,2160,216
20231106,124500,1144153015,2140,2140,2140,2140,0
20231106,124400,1144153015,2140,2140,2140,2140,0
20231106,124300,1144153015,2140,2140,2140,2140,0
20231106,124200,1144153015,2140,2140,2140,2140,0
20231106,124100,1144153015,2140,2140,2140,2140,1
20231106,124000,1144150875,2140,2140,2140,2140,0
20231106,123900,1144150875,2140,2150,2165,2140,3659
20231106,123800,1136281645,2150,2145,2150,2145,1861
20231106,123700,1132289795,2145,2145,2145,2145,0
20231106,123600,1132289795,2145,2145,2145,2145,0
20231106,123500,1132289795,2145,2145,2145,2145,150
20231106,123400,1131968045,2145,2145,2145,2145,0
20231106,123300,1131968045,2145,2145,2145,2145,0
20231106,123200,1131968045,2145,2145,2145,2145,2000
20231106,123100,1127678045,2130,2130,2130,2130,0
20231106,123000,1127678045,2130,2130,2130,2130,101
20231106,122900,1127462915,2150,2125,2150,2125,201
20231106,122800,1127032740,2125,2125,2125,2125,191
20231106,122700,1126626865,2125,2125,2125,2125,0
20231106,122600,1126626865,2125,2145,2145,2125,4
20231106,122500,1126618305,2135,2135,2135,2135,0
20231106,122400,1126618305,2135,2140,2140,2115,15325
20231106,122300,1094122925,2140,2140,2140,2140,6
20231106,122200,1094110085,2135,2140,2140,2135,2148
20231106,122100,1089513580,2140,2145,2145,2140,207
20231106,122000,1089070405,2145,2145,2145,2145,3
20231106,121900,1089063970,2145,2140,2145,2140,6
20231106,121800,1089051125,2150,2150,2150,2150,0
20231106,121700,1089051125,2150,2150,2150,2150,100
20231106,121600,1088836125,2150,2140,2155,2140,564
20231106,121500,1087625975,2140,2145,2145,2140,1083
20231106,121400,1085305180,2150,2150,2150,2150,50
20231106,121300,1085197680,2150,2150,2150,2150,0
20231106,121200,1085197680,2150,2150,2150,2150,1
20231106,121100,1085195530,2150,2150,2150,2150,0
20231106,121000,1085195530,2150,2150,2150,2150,0
20231106,120900,1085195530,2150,2150,2150,2150,3417
20231106,120800,1077848980,2150,2150,2150,2150,500
20231106,120700,1076773980,2150,2150,2150,2150,0
20231106,120600,1076773980,2150,2150,2150,2150,0
20231106,120500,1076773980,2150,2150,2150,2150,0
20231106,120400,1076773980,2150,2150,2150,2150,0
20231106,120300,1076773980,2150,2150,2150,2150,0
20231106,120200,1076773980,2150,2150,2150,2150,6
20231106,120100,1076761080,2150,2155,2155,2150,462
20231106,120000,1075766585,2155,2155,2155,2155,0
20231106,115900,1075766585,2155,2155,2155,2155,0
20231106,115800,1075766585,2155,2160,2160,2155,1369
20231106,115700,1072814690,2170,2170,2170,2170,0
20231106,115600,1072814690,2170,2170,2170,2170,0
20231106,115500,1072814690,2170,2170,2170,2170,1220
20231106,115400,1070167290,2165,2170,2170,2165,780
20231106,115300,1068475190,2170,2170,2170,2170,520
20231106,115200,1067346790,2170,2170,2170,2160,74
20231106,115100,1067186930,2160,2160,2160,2160,0
20231106,115000,1067186930,2160,2160,2160,2160,0
20231106,114900,1067186930,2160,2160,2160,2160,0
20231106,114800,1067186930,2160,2160,2160,2160,0
20231106,114700,1067186930,2160,2160,2160,2160,0
20231106,114600,1067186930,2160,2160,2160,2160,7477
20231106,114500,1051036610,2160,2160,2160,2160,1
20231106,114400,1051034450,2160,2160,2160,2160,297
20231106,114300,1050392930,2160,2160,2160,2160,0
20231106,114200,1050392930,2160,2160,2160,2160,170
20231106,114100,1050025730,2160,2160,2160,2160,1
20231106,114000,1050023570,2160,2160,2160,2160,0
20231106,113900,1050023570,2160,2175,2175,2160,336
20231106,113800,1049297570,2175,2175,2175,2175,0
20231106,113700,1049297570,2175,2175,2175,2175,0
20231106,113600,1049297570,2175,2170,2175,2170,520
20231106,113500,1048169085,2175,2170,2175,2170,3846
20231106,113400,1039804540,2160,2170,2170,2155,40
20231106,113300,1039717810,2175,2160,2175,2160,906
20231106,113200,1037751750,2155,2155,2155,2155,1
20231106,113100,1037749595,2155,2160,2160,2155,30607
20231106,113000,971787085,2170,2170,2170,2170,0
20231106,112900,971787085,2170,2170,2170,2170,0
20231106,112800,971787085,2170,2160,2170,2160,2632
20231106,112700,966077965,2170,2170,2170,2170,200
20231106,112600,965643965,2160,2160,2160,2160,0
20231106,112500,965643965,2160,2160,2160,2160,61
20231106,112400,965512205,2170,2170,2170,2170,0
20231106,112300,965512205,2170,2170,2170,2170,1044
20231106,112200,963246725,2170,2170,2170,2170,304
20231106,112100,962587045,2170,2170,2170,2170,1508
20231106,112000,959314685,2170,2170,2170,2170,1815
20231106,111900,955376135,2165,2155,2165,2155,6536
20231106,111800,941248275,2150,2155,2155,2150,2294
20231106,111700,936311630,2155,2155,2155,2155,990
20231106,111600,934178180,2155,2155,2155,2155,1010
20231106,111500,932001630,2155,2150,2155,2150,3089
20231106,111400,925349835,2145,2150,2150,2145,478
20231106,111300,924324505,2145,2145,2145,2145,0
20231106,111200,924324505,2145,2145,2145,2145,0
20231106,111100,924324505,2145,2145,2145,2145,140
20231106,111000,924024205,2145,2150,2150,2145,1010
20231106,110900,921852755,2150,2150,2150,2150,876
20231106,110800,919969355,2155,2155,2155,2155,0
20231106,110700,919969355,2155,2155,2155,2155,100
20231106,110600,919753855,2155,2155,2155,2155,120
20231106,110500,919495255,2155,2155,2155,2155,1210
20231106,110400,916887705,2155,2150,2155,2150,171
20231106,110300,916520020,2160,2160,2160,2160,0
20231106,110200,916520020,2160,2160,2160,2160,11
20231106,110100,916496260,2160,2160,2160,2160,0
20231106,110000,916496260,2160,2160,2160,2160,0
20231106,105900,916496260,2160,2160,2160,2160,245
20231106,105800,915967060,2150,2150,2150,2150,9514
20231106,105700,895511960,2150,2150,2150,2150,0
20231106,105600,895511960,2150,2150,2150,2150,0
20231106,105500,895511960,2150,2150,2150,2150,0
20231106,105400,895511960,2150,2160,2165,2150,1507
20231106,105300,892251650,2160,2160,2160,2160,0
20231106,105200,892251650,2160,2160,2160,2160,632
20231106,105100,890886530,2160,2150,2160,2150,495
20231106,105000,889818880,2150,2150,2160,2150,8
20231106,104900,889801640,2150,2160,2160,2150,1072
20231106,104800,887486130,2150,2150,2150,2150,0
20231106,104700,887486130,2150,2150,2150,2150,1000
20231106,104600,885336130,2150,2150,2150,2150,0
20231106,104500,885336130,2150,2150,2150,2150,4
20231106,104400,885327530,2140,2140,2140,2140,100
20231106,104300,885113530,2140,2150,2150,2140,1506
20231106,104200,881882665,2145,2140,2160,2140,701
20231106,104100,880372025,2155,2140,2155,2140,205
20231106,104000,879933280,2140,2140,2140,2140,1
20231106,103900,879931140,2140,2140,2140,2140,0
20231106,103800,879931140,2140,2140,2140,2140,377
20231106,103700,879124360,2140,2140,2140,2140,0
20231106,103600,879124360,2140,2145,2145,2140,2501
20231106,103500,873767935,2145,2160,2160,2145,3
20231106,103400,873761470,2160,2155,2160,2145,1135
20231106,103300,871319715,2160,2165,2165,2160,2262
20231106,103200,866432250,2160,2170,2170,2160,1239
20231106,103100,863743630,2170,2175,2175,2160,4633
20231106,103000,853667205,2175,2170,2175,2170,101
20231106,102900,853448030,2170,2170,2170,2160,4080
20231106,102800,844594730,2175,2170,2175,2170,3924
20231106,102700,836060050,2175,2175,2175,2175,1106
20231106,102600,833654500,2175,2165,2175,2160,5584
20231106,102500,821546865,2165,2150,2165,2150,1064
20231106,102400,819247425,2140,2140,2140,2140,197
20231106,102300,818825845,2140,2150,2160,2140,1517
20231106,102200,815565040,2150,2160,2160,2150,4256
20231106,102100,806373750,2160,2155,2170,2155,3773
20231106,102000,798235065,2160,2150,2160,2150,323
20231106,101900,797538040,2150,2145,2150,2145,13254
20231106,101800,769043700,2145,2145,2150,2140,1355
20231106,101700,766136750,2140,2145,2145,2140,3894
20231106,101600,757786120,2140,2140,2140,2125,548
20231106,101500,756616305,2145,2135,2145,2135,383
20231106,101400,755795280,2145,2135,2145,2120,2585
20231106,101300,750264185,2120,2140,2145,2115,4572
20231106,101200,740480085,2115,2125,2135,2110,5880
20231106,101100,727947605,2110,2125,2125,2110,777
20231106,101000,726296510,2105,2105,2105,2105,1
20231106,100900,726294405,2105,2105,2125,2105,516
20231106,100800,725201005,2125,2125,2125,2125,20597
20231106,100700,681432380,2125,2125,2130,2125,1121
20231106,100600,679050160,2125,2130,2130,2125,3350
20231106,100500,671920210,2130,2135,2135,2130,354
20231106,100400,671164450,2125,2110,2135,2110,11414
20231106,100300,646963045,2105,2100,2105,2100,1000
20231106,100200,644860545,2105,2100,2105,2100,1786
20231106,100100,641108960,2095,2095,2095,2095,220
20231106,100000,640648060,2095,2095,2095,2095,1401
20231106,095900,637712965,2095,2095,2095,2095,0
20231106,095800,637712965,2095,2105,2105,2095,366
20231106,095700,636944355,2105,2095,2105,2095,1142
20231106,095600,634543405,2100,2100,2100,2100,10
20231106,095500,634522405,2095,2105,2105,2095,104
20231106,095400,634303510,2095,2100,2100,2095,643
20231106,095300,632953215,2100,2100,2100,2100,0
20231106,095200,632953215,2100,2100,2110,2100,792
20231106,095100,631282115,2100,2100,2100,2100,200
20231106,095000,630862115,2100,2100,2100,2100,1
20231106,094900,630860015,2100,2100,2100,2100,1
20231106,094800,630857915,2100,2100,2100,2100,344
20231106,094700,630135515,2100,2100,2100,2100,1
20231106,094600,630133415,2105,2115,2115,2105,317
20231106,094500,629462970,2100,2110,2110,2100,247
20231106,094400,628941810,2100,2105,2105,2100,763
20231106,094300,627339015,2105,2105,2105,2100,4690
20231106,094200,617466575,2105,2105,2115,2100,207
20231106,094100,617030795,2105,2110,2110,2100,9413
20231106,094000,597246330,2110,2110,2110,2110,495
20231106,093900,596201880,2110,2105,2110,2105,2119
20231106,093800,591732870,2100,2105,2105,2100,10547
20231106,093700,569581435,2100,2100,2105,2100,1755
20231106,093600,565891080,2100,2095,2100,2095,121
20231106,093500,565636985,2100,2085,2100,2085,1487
20231106,093400,562535330,2085,2090,2090,2085,3
20231106,093300,562529065,2090,2095,2095,2090,410
20231106,093200,561671075,2095,2095,2110,2095,3236
20231106,093100,554870815,2090,2090,2090,2085,1179
20231106,093000,552406715,2090,2090,2090,2085,333
20231106,092900,551710760,2090,2105,2110,2085,2980
20231106,092800,545459780,2105,2085,2120,2065,5993
20231106,092700,532936745,2065,2060,2085,2060,3770
20231106,092600,525152315,2050,2050,2050,2050,3
20231106,092500,525146165,2045,2065,2065,2045,3436
20231106,092400,518117545,2045,2050,2060,2045,1082
20231106,092300,515889655,2045,2045,2045,2045,1
20231106,092200,515887610,2045,2050,2055,2045,6524
20231106,092100,502486195,2050,2040,2050,2040,699
20231106,092000,501053780,2045,2050,2050,2040,425
20231106,091900,500183110,2045,2045,2045,2025,1596
20231106,091800,496919895,2045,2035,2045,2015,8087
20231106,091700,480547375,2035,2025,2035,2015,3216
20231106,091600,474014085,2025,2025,2025,2015,262
20231106,091500,473485545,2010,2015,2030,2005,37302
20231106,091400,398460260,2015,2025,2025,2010,7202
20231106,091300,383966935,2035,2035,2035,2015,5710
20231106,091200,372435795,2035,2020,2040,2010,4079
20231106,091100,364182030,2030,2035,2035,2005,12539
20231106,091000,338924955,2020,2030,2035,2020,5254
20231106,090900,328288675,2025,2020,2045,2010,13212
20231106,090800,301609705,2015,2030,2050,2015,15251
20231106,090700,270831505,2055,2055,2070,2020,30374
20231106,090600,208713765,2060,2060,2085,2060,1556
20231106,090500,205503280,2095,2075,2100,2050,16518
20231106,090400,171455515,2075,2090,2120,2050,23000
20231106,090300,123784610,2085,2105,2110,2085,3000
20231106,090200,117505315,2100,2115,2125,2100,2424
20231106,090100,112390415,2125,2100,2140,2100,7597
20231106,090000,96329640,2100,2075,2100,2075,46404