Files
KissMeData/222810/min/candle-20231120.csv
2024-11-17 15:27:48 +09:00

684 lines
33 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,202100,847456295,2260,2260,2260,2260,3051
20231120,202000,847456295,2260,2260,2260,2260,0
20231120,201900,847456295,2260,2260,2260,2260,0
20231120,201800,847456295,2260,2260,2260,2260,0
20231120,201700,847456295,2260,2260,2260,2260,0
20231120,201600,847456295,2260,2260,2260,2260,0
20231120,201500,847456295,2260,2260,2260,2260,0
20231120,201400,847456295,2260,2260,2260,2260,0
20231120,201300,847456295,2260,2260,2260,2260,0
20231120,201200,847456295,2260,2260,2260,2260,0
20231120,201100,847456295,2260,2260,2260,2260,0
20231120,201000,847456295,2260,2260,2260,2260,0
20231120,200900,847456295,2260,2260,2260,2260,0
20231120,200800,847456295,2260,2260,2260,2260,0
20231120,200700,847456295,2260,2260,2260,2260,0
20231120,200600,847456295,2260,2260,2260,2260,0
20231120,200500,847456295,2260,2260,2260,2260,0
20231120,200400,847456295,2260,2260,2260,2260,0
20231120,200300,847456295,2260,2260,2260,2260,0
20231120,200200,847456295,2260,2260,2260,2260,0
20231120,200100,847456295,2260,2260,2260,2260,0
20231120,200000,847456295,2260,2260,2260,2260,0
20231120,195900,847456295,2260,2260,2260,2260,0
20231120,195800,847456295,2260,2260,2260,2260,0
20231120,195700,847456295,2260,2260,2260,2260,0
20231120,195600,847456295,2260,2260,2260,2260,0
20231120,195500,847456295,2260,2260,2260,2260,0
20231120,195400,847456295,2260,2260,2260,2260,0
20231120,195300,847456295,2260,2260,2260,2260,0
20231120,195200,847456295,2260,2260,2260,2260,0
20231120,195100,847456295,2260,2260,2260,2260,3051
20231120,195000,847456295,2260,2260,2260,2260,0
20231120,194900,847456295,2260,2260,2260,2260,0
20231120,194800,847456295,2260,2260,2260,2260,0
20231120,194700,847456295,2260,2260,2260,2260,0
20231120,194600,847456295,2260,2260,2260,2260,0
20231120,194500,847456295,2260,2260,2260,2260,0
20231120,194400,847456295,2260,2260,2260,2260,0
20231120,194300,847456295,2260,2260,2260,2260,0
20231120,194200,847456295,2260,2260,2260,2260,0
20231120,194100,847456295,2260,2260,2260,2260,0
20231120,194000,847456295,2260,2260,2260,2260,0
20231120,193900,847456295,2260,2260,2260,2260,0
20231120,193800,847456295,2260,2260,2260,2260,0
20231120,193700,847456295,2260,2260,2260,2260,0
20231120,193600,847456295,2260,2260,2260,2260,0
20231120,193500,847456295,2260,2260,2260,2260,0
20231120,193400,847456295,2260,2260,2260,2260,0
20231120,193300,847456295,2260,2260,2260,2260,0
20231120,193200,847456295,2260,2260,2260,2260,0
20231120,193100,847456295,2260,2260,2260,2260,0
20231120,193000,847456295,2260,2260,2260,2260,0
20231120,192900,847456295,2260,2260,2260,2260,0
20231120,192800,847456295,2260,2260,2260,2260,0
20231120,192700,847456295,2260,2260,2260,2260,0
20231120,192600,847456295,2260,2260,2260,2260,0
20231120,192500,847456295,2260,2260,2260,2260,0
20231120,192400,847456295,2260,2260,2260,2260,0
20231120,192300,847456295,2260,2260,2260,2260,0
20231120,192200,847456295,2260,2260,2260,2260,0
20231120,192100,847456295,2260,2260,2260,2260,3051
20231120,192000,847456295,2260,2260,2260,2260,0
20231120,191900,847456295,2260,2260,2260,2260,0
20231120,191800,847456295,2260,2260,2260,2260,0
20231120,191700,847456295,2260,2260,2260,2260,0
20231120,191600,847456295,2260,2260,2260,2260,0
20231120,191500,847456295,2260,2260,2260,2260,0
20231120,191400,847456295,2260,2260,2260,2260,0
20231120,191300,847456295,2260,2260,2260,2260,0
20231120,191200,847456295,2260,2260,2260,2260,0
20231120,191100,847456295,2260,2260,2260,2260,0
20231120,191000,847456295,2260,2260,2260,2260,0
20231120,190900,847456295,2260,2260,2260,2260,0
20231120,190800,847456295,2260,2260,2260,2260,0
20231120,190700,847456295,2260,2260,2260,2260,0
20231120,190600,847456295,2260,2260,2260,2260,0
20231120,190500,847456295,2260,2260,2260,2260,0
20231120,190400,847456295,2260,2260,2260,2260,0
20231120,190300,847456295,2260,2260,2260,2260,0
20231120,190200,847456295,2260,2260,2260,2260,0
20231120,190100,847456295,2260,2260,2260,2260,0
20231120,190000,847456295,2260,2260,2260,2260,0
20231120,185900,847456295,2260,2260,2260,2260,0
20231120,185800,847456295,2260,2260,2260,2260,0
20231120,185700,847456295,2260,2260,2260,2260,0
20231120,185600,847456295,2260,2260,2260,2260,0
20231120,185500,847456295,2260,2260,2260,2260,0
20231120,185400,847456295,2260,2260,2260,2260,0
20231120,185300,847456295,2260,2260,2260,2260,0
20231120,185200,847456295,2260,2260,2260,2260,0
20231120,185100,847456295,2260,2260,2260,2260,3051
20231120,185000,847456295,2260,2260,2260,2260,0
20231120,184900,847456295,2260,2260,2260,2260,0
20231120,184800,847456295,2260,2260,2260,2260,0
20231120,184700,847456295,2260,2260,2260,2260,0
20231120,184600,847456295,2260,2260,2260,2260,0
20231120,184500,847456295,2260,2260,2260,2260,0
20231120,184400,847456295,2260,2260,2260,2260,0
20231120,184300,847456295,2260,2260,2260,2260,0
20231120,184200,847456295,2260,2260,2260,2260,0
20231120,184100,847456295,2260,2260,2260,2260,0
20231120,184000,847456295,2260,2260,2260,2260,0
20231120,183900,847456295,2260,2260,2260,2260,0
20231120,183800,847456295,2260,2260,2260,2260,0
20231120,183700,847456295,2260,2260,2260,2260,0
20231120,183600,847456295,2260,2260,2260,2260,0
20231120,183500,847456295,2260,2260,2260,2260,0
20231120,183400,847456295,2260,2260,2260,2260,0
20231120,183300,847456295,2260,2260,2260,2260,0
20231120,183200,847456295,2260,2260,2260,2260,0
20231120,183100,847456295,2260,2260,2260,2260,0
20231120,183000,847456295,2260,2260,2260,2260,0
20231120,182900,847456295,2260,2260,2260,2260,0
20231120,182800,847456295,2260,2260,2260,2260,0
20231120,182700,847456295,2260,2260,2260,2260,0
20231120,182600,847456295,2260,2260,2260,2260,0
20231120,182500,847456295,2260,2260,2260,2260,0
20231120,182400,847456295,2260,2260,2260,2260,0
20231120,182300,847456295,2260,2260,2260,2260,0
20231120,182200,847456295,2260,2260,2260,2260,0
20231120,182100,847456295,2260,2260,2260,2260,3051
20231120,182000,847456295,2260,2260,2260,2260,0
20231120,181900,847456295,2260,2260,2260,2260,0
20231120,181800,847456295,2260,2260,2260,2260,0
20231120,181700,847456295,2260,2260,2260,2260,0
20231120,181600,847456295,2260,2260,2260,2260,0
20231120,181500,847456295,2260,2260,2260,2260,0
20231120,181400,847456295,2260,2260,2260,2260,0
20231120,181300,847456295,2260,2260,2260,2260,0
20231120,181200,847456295,2260,2260,2260,2260,0
20231120,181100,847456295,2260,2260,2260,2260,0
20231120,181000,847456295,2260,2260,2260,2260,0
20231120,180900,847456295,2260,2260,2260,2260,0
20231120,180800,847456295,2260,2260,2260,2260,0
20231120,180700,847456295,2260,2260,2260,2260,0
20231120,180600,847456295,2260,2260,2260,2260,0
20231120,180500,847456295,2260,2260,2260,2260,0
20231120,180400,847456295,2260,2260,2260,2260,0
20231120,180300,847456295,2260,2260,2260,2260,0
20231120,180200,847456295,2260,2260,2260,2260,0
20231120,180100,847456295,2260,2260,2260,2260,0
20231120,180000,847456295,2260,2260,2260,2260,0
20231120,175900,847456295,2260,2260,2260,2260,0
20231120,175800,847456295,2260,2260,2260,2260,0
20231120,175700,847456295,2260,2260,2260,2260,0
20231120,175600,847456295,2260,2260,2260,2260,0
20231120,175500,847456295,2260,2260,2260,2260,0
20231120,175400,847456295,2260,2260,2260,2260,0
20231120,175300,847456295,2260,2260,2260,2260,0
20231120,175200,847456295,2260,2260,2260,2260,0
20231120,175100,847456295,2260,2260,2260,2260,3051
20231120,175000,847456295,2260,2260,2260,2260,0
20231120,174900,847456295,2260,2260,2260,2260,0
20231120,174800,847456295,2260,2260,2260,2260,0
20231120,174700,847456295,2260,2260,2260,2260,0
20231120,174600,847456295,2260,2260,2260,2260,0
20231120,174500,847456295,2260,2260,2260,2260,0
20231120,174400,847456295,2260,2260,2260,2260,0
20231120,174300,847456295,2260,2260,2260,2260,0
20231120,174200,847456295,2260,2260,2260,2260,0
20231120,174100,847456295,2260,2260,2260,2260,0
20231120,174000,847456295,2260,2260,2260,2260,0
20231120,173900,847456295,2260,2260,2260,2260,0
20231120,173800,847456295,2260,2260,2260,2260,0
20231120,173700,847456295,2260,2260,2260,2260,0
20231120,173600,847456295,2260,2260,2260,2260,0
20231120,173500,847456295,2260,2260,2260,2260,0
20231120,173400,847456295,2260,2260,2260,2260,0
20231120,173300,847456295,2260,2260,2260,2260,0
20231120,173200,847456295,2260,2260,2260,2260,0
20231120,173100,847456295,2260,2260,2260,2260,0
20231120,173000,847456295,2260,2260,2260,2260,0
20231120,172900,847456295,2260,2260,2260,2260,0
20231120,172800,847456295,2260,2260,2260,2260,0
20231120,172700,847456295,2260,2260,2260,2260,0
20231120,172600,847456295,2260,2260,2260,2260,0
20231120,172500,847456295,2260,2260,2260,2260,0
20231120,172400,847456295,2260,2260,2260,2260,0
20231120,172300,847456295,2260,2260,2260,2260,0
20231120,172200,847456295,2260,2260,2260,2260,0
20231120,172100,847456295,2260,2260,2260,2260,3051
20231120,172000,847456295,2260,2260,2260,2260,0
20231120,171900,847456295,2260,2260,2260,2260,0
20231120,171800,847456295,2260,2260,2260,2260,0
20231120,171700,847456295,2260,2260,2260,2260,0
20231120,171600,847456295,2260,2260,2260,2260,0
20231120,171500,847456295,2260,2260,2260,2260,0
20231120,171400,847456295,2260,2260,2260,2260,0
20231120,171300,847456295,2260,2260,2260,2260,0
20231120,171200,847456295,2260,2260,2260,2260,0
20231120,171100,847456295,2260,2260,2260,2260,0
20231120,171000,847456295,2260,2260,2260,2260,0
20231120,170900,847456295,2260,2260,2260,2260,0
20231120,170800,847456295,2260,2260,2260,2260,0
20231120,170700,847456295,2260,2260,2260,2260,0
20231120,170600,847456295,2260,2260,2260,2260,0
20231120,170500,847456295,2260,2260,2260,2260,0
20231120,170400,847456295,2260,2260,2260,2260,0
20231120,170300,847456295,2260,2260,2260,2260,0
20231120,170200,847456295,2260,2260,2260,2260,0
20231120,170100,847456295,2260,2260,2260,2260,0
20231120,170000,847456295,2260,2260,2260,2260,0
20231120,165900,847456295,2260,2260,2260,2260,0
20231120,165800,847456295,2260,2260,2260,2260,0
20231120,165700,847456295,2260,2260,2260,2260,0
20231120,165600,847456295,2260,2260,2260,2260,0
20231120,165500,847456295,2260,2260,2260,2260,0
20231120,165400,847456295,2260,2260,2260,2260,0
20231120,165300,847456295,2260,2260,2260,2260,0
20231120,165200,847456295,2260,2260,2260,2260,0
20231120,165100,847456295,2260,2260,2260,2260,3051
20231120,165000,847456295,2260,2260,2260,2260,0
20231120,164900,847456295,2260,2260,2260,2260,0
20231120,164800,847456295,2260,2260,2260,2260,0
20231120,164700,847456295,2260,2260,2260,2260,0
20231120,164600,847456295,2260,2260,2260,2260,0
20231120,164500,847456295,2260,2260,2260,2260,0
20231120,164400,847456295,2260,2260,2260,2260,0
20231120,164300,847456295,2260,2260,2260,2260,0
20231120,164200,847456295,2260,2260,2260,2260,0
20231120,164100,847456295,2260,2260,2260,2260,0
20231120,164000,847456295,2260,2260,2260,2260,0
20231120,163900,847456295,2260,2260,2260,2260,0
20231120,163800,847456295,2260,2260,2260,2260,0
20231120,163700,847456295,2260,2260,2260,2260,0
20231120,163600,847456295,2260,2260,2260,2260,0
20231120,163500,847456295,2260,2260,2260,2260,0
20231120,163400,847456295,2260,2260,2260,2260,0
20231120,163300,847456295,2260,2260,2260,2260,0
20231120,163200,847456295,2260,2260,2260,2260,0
20231120,163100,847456295,2260,2260,2260,2260,0
20231120,163000,847456295,2260,2260,2260,2260,0
20231120,162900,847456295,2260,2260,2260,2260,0
20231120,162800,847456295,2260,2260,2260,2260,0
20231120,162700,847456295,2260,2260,2260,2260,0
20231120,162600,847456295,2260,2260,2260,2260,0
20231120,162500,847456295,2260,2260,2260,2260,0
20231120,162400,847456295,2260,2260,2260,2260,0
20231120,162300,847456295,2260,2260,2260,2260,0
20231120,162200,847456295,2260,2260,2260,2260,0
20231120,162100,847456295,2260,2260,2260,2260,3051
20231120,162000,847456295,2260,2260,2260,2260,0
20231120,161900,847456295,2260,2260,2260,2260,0
20231120,161800,847456295,2260,2260,2260,2260,0
20231120,161700,847456295,2260,2260,2260,2260,0
20231120,161600,847456295,2260,2260,2260,2260,0
20231120,161500,847456295,2260,2260,2260,2260,0
20231120,161400,847456295,2260,2260,2260,2260,0
20231120,161300,847456295,2260,2260,2260,2260,0
20231120,161200,847456295,2260,2260,2260,2260,0
20231120,161100,847456295,2260,2260,2260,2260,0
20231120,161000,847456295,2260,2260,2260,2260,0
20231120,160900,847456295,2260,2260,2260,2260,0
20231120,160800,847456295,2260,2260,2260,2260,0
20231120,160700,847456295,2260,2260,2260,2260,0
20231120,160600,847456295,2260,2260,2260,2260,0
20231120,160500,847456295,2260,2260,2260,2260,0
20231120,160400,847456295,2260,2260,2260,2260,0
20231120,160300,847456295,2260,2260,2260,2260,0
20231120,160200,847456295,2260,2260,2260,2260,0
20231120,160100,847456295,2260,2260,2260,2260,0
20231120,160000,847456295,2260,2260,2260,2260,0
20231120,155900,847456295,2260,2260,2260,2260,0
20231120,155800,847456295,2260,2260,2260,2260,0
20231120,155700,847456295,2260,2260,2260,2260,0
20231120,155600,847456295,2260,2260,2260,2260,0
20231120,155500,847456295,2260,2260,2260,2260,0
20231120,155400,847456295,2260,2260,2260,2260,0
20231120,155300,847456295,2260,2260,2260,2260,0
20231120,155200,847456295,2260,2260,2260,2260,0
20231120,155100,847456295,2260,2260,2260,2260,3051
20231120,155000,847456295,2260,2260,2260,2260,0
20231120,154900,847456295,2260,2260,2260,2260,0
20231120,154800,847456295,2260,2260,2260,2260,0
20231120,154700,847456295,2260,2260,2260,2260,0
20231120,154600,847456295,2260,2260,2260,2260,0
20231120,154500,847456295,2260,2260,2260,2260,0
20231120,154400,847456295,2260,2260,2260,2260,0
20231120,154300,847456295,2260,2260,2260,2260,0
20231120,154200,847456295,2260,2260,2260,2260,0
20231120,154100,847456295,2260,2260,2260,2260,0
20231120,154000,847456295,2260,2260,2260,2260,0
20231120,153900,847456295,2260,2260,2260,2260,0
20231120,153800,847456295,2260,2260,2260,2260,0
20231120,153700,847456295,2260,2260,2260,2260,0
20231120,153600,847456295,2260,2260,2260,2260,0
20231120,153500,847456295,2260,2260,2260,2260,0
20231120,153400,847456295,2260,2260,2260,2260,0
20231120,153300,847456295,2260,2260,2260,2260,0
20231120,153200,847456295,2260,2260,2260,2260,0
20231120,153100,847456295,2260,2260,2260,2260,0
20231120,153000,847456295,2260,2260,2260,2260,3051
20231120,152900,840561035,2275,2275,2275,2275,0
20231120,152800,840561035,2275,2275,2275,2275,0
20231120,152700,840561035,2275,2275,2275,2275,0
20231120,152600,840561035,2275,2275,2275,2275,0
20231120,152500,840561035,2275,2275,2275,2275,0
20231120,152400,840561035,2275,2275,2275,2275,0
20231120,152300,840561035,2275,2275,2275,2275,0
20231120,152200,840561035,2275,2275,2275,2275,0
20231120,152100,840561035,2275,2275,2275,2275,0
20231120,152000,840561035,2275,2275,2275,2275,0
20231120,151900,840561035,2275,2265,2275,2255,1534
20231120,151800,837083170,2265,2275,2275,2265,586
20231120,151700,835752880,2270,2280,2280,2270,932
20231120,151600,833637180,2280,2280,2280,2265,296
20231120,151500,832964050,2280,2275,2285,2265,200
20231120,151400,832509490,2285,2285,2285,2275,311
20231120,151300,831799290,2300,2300,2300,2300,0
20231120,151200,831799290,2300,2295,2300,2285,1347
20231120,151100,828714040,2310,2305,2310,2305,1101
20231120,151000,826171280,2305,2300,2315,2290,1919
20231120,150900,821759115,2305,2285,2340,2285,19780
20231120,150800,775933645,2285,2280,2290,2270,1253
20231120,150700,773071775,2290,2280,2290,2280,9303
20231120,150600,751822355,2280,2275,2280,2275,5087
20231120,150500,740224440,2275,2275,2275,2275,1685
20231120,150400,736391065,2280,2280,2280,2280,0
20231120,150300,736391065,2280,2275,2280,2275,3461
20231120,150200,728517285,2275,2275,2280,2275,1302
20231120,150100,725555230,2275,2265,2275,2265,5262
20231120,150000,713634400,2275,2265,2275,2265,11631
20231120,145900,687248975,2265,2255,2265,2255,7939
20231120,145800,669340115,2255,2240,2255,2240,17517
20231120,145700,629891985,2245,2235,2245,2235,20010
20231120,145600,585019390,2230,2225,2230,2225,5000
20231120,145500,573869450,2220,2225,2230,2220,1777
20231120,145400,569923445,2230,2230,2230,2230,600
20231120,145300,568585445,2230,2230,2230,2230,0
20231120,145200,568585445,2230,2230,2230,2230,20
20231120,145100,568540845,2230,2220,2230,2220,4221
20231120,145000,559170205,2220,2230,2230,2220,15761
20231120,144900,524126500,2230,2225,2230,2225,25
20231120,144800,524070770,2230,2225,2230,2225,23
20231120,144700,524019530,2230,2230,2230,2230,0
20231120,144600,524019530,2230,2230,2230,2230,30
20231120,144500,523952630,2230,2230,2230,2230,3
20231120,144400,523945940,2230,2230,2230,2230,0
20231120,144300,523945940,2230,2230,2230,2230,795
20231120,144200,522173090,2225,2225,2225,2225,900
20231120,144100,520170590,2230,2230,2230,2225,1032
20231120,144000,517873635,2230,2230,2230,2225,42
20231120,143900,517780140,2225,2225,2230,2225,111
20231120,143800,517533160,2225,2225,2225,2225,1635
20231120,143700,513895285,2230,2230,2230,2230,1
20231120,143600,513893055,2225,2230,2230,2225,580
20231120,143500,512602550,2230,2225,2230,2225,3212
20231120,143400,505455795,2225,2225,2225,2225,0
20231120,143300,505455795,2225,2225,2225,2225,22
20231120,143200,505406845,2225,2225,2225,2225,4
20231120,143100,505397945,2230,2230,2230,2225,23
20231120,143000,505346705,2230,2230,2230,2230,5
20231120,142900,505335555,2230,2230,2230,2230,0
20231120,142800,505335555,2230,2230,2230,2230,1
20231120,142700,505333325,2225,2235,2240,2225,12688
20231120,142600,477045695,2245,2240,2245,2240,11
20231120,142500,477021050,2245,2245,2245,2240,1002
20231120,142400,474776560,2245,2245,2245,2245,0
20231120,142300,474776560,2245,2245,2245,2245,100
20231120,142200,474552060,2250,2250,2250,2250,0
20231120,142100,474552060,2250,2250,2250,2250,0
20231120,142000,474552060,2250,2245,2250,2245,1400
20231120,141900,471403195,2250,2230,2250,2230,5300
20231120,141800,459542650,2235,2235,2235,2235,10
20231120,141700,459520300,2235,2235,2235,2230,3
20231120,141600,459513600,2230,2230,2230,2230,0
20231120,141500,459513600,2230,2230,2230,2230,0
20231120,141400,459513600,2230,2230,2230,2230,33
20231120,141300,459440010,2230,2230,2230,2230,641
20231120,141200,458010580,2230,2230,2230,2230,53
20231120,141100,457892390,2230,2230,2230,2230,745
20231120,141000,456231040,2235,2235,2235,2235,45
20231120,140900,456130465,2230,2230,2230,2230,0
20231120,140800,456130465,2230,2230,2230,2230,2400
20231120,140700,450778465,2230,2230,2230,2230,11
20231120,140600,450753935,2230,2230,2230,2230,1322
20231120,140500,447805875,2235,2235,2235,2235,10
20231120,140400,447783525,2235,2235,2235,2235,1
20231120,140300,447781290,2230,2230,2230,2230,0
20231120,140200,447781290,2230,2230,2230,2230,0
20231120,140100,447781290,2230,2235,2235,2230,101
20231120,140000,447555560,2235,2235,2235,2235,1
20231120,135900,447553325,2235,2235,2235,2235,3
20231120,135800,447546620,2230,2230,2230,2230,0
20231120,135700,447546620,2230,2230,2230,2230,0
20231120,135600,447546620,2230,2230,2230,2230,0
20231120,135500,447546620,2230,2230,2230,2230,0
20231120,135400,447546620,2230,2230,2230,2230,0
20231120,135300,447546620,2230,2230,2230,2230,0
20231120,135200,447546620,2230,2230,2230,2230,0
20231120,135100,447546620,2230,2230,2230,2230,100
20231120,135000,447323620,2230,2230,2230,2230,0
20231120,134900,447323620,2230,2230,2230,2230,504
20231120,134800,446199700,2230,2230,2230,2230,0
20231120,134700,446199700,2230,2230,2230,2230,0
20231120,134600,446199700,2230,2230,2230,2230,0
20231120,134500,446199700,2230,2235,2235,2230,369
20231120,134400,445376700,2235,2235,2235,2235,30
20231120,134300,445309650,2235,2235,2235,2235,179
20231120,134200,444909585,2235,2235,2235,2235,1
20231120,134100,444907350,2235,2235,2235,2235,50
20231120,134000,444795600,2235,2235,2235,2235,0
20231120,133900,444795600,2235,2235,2235,2235,0
20231120,133800,444795600,2235,2235,2235,2235,44
20231120,133700,444697260,2230,2230,2230,2230,80
20231120,133600,444518860,2230,2230,2230,2230,582
20231120,133500,443221000,2230,2230,2230,2230,270
20231120,133400,442618900,2235,2235,2235,2235,0
20231120,133300,442618900,2235,2235,2235,2235,0
20231120,133200,442618900,2235,2235,2235,2235,101
20231120,133100,442393165,2235,2235,2235,2235,0
20231120,133000,442393165,2235,2235,2235,2235,1
20231120,132900,442390930,2235,2235,2235,2235,50
20231120,132800,442279180,2235,2235,2235,2235,280
20231120,132700,441653380,2230,2230,2230,2230,541
20231120,132600,440446950,2230,2230,2230,2230,49
20231120,132500,440337680,2230,2230,2230,2230,0
20231120,132400,440337680,2230,2230,2230,2230,23
20231120,132300,440286390,2230,2230,2230,2230,1
20231120,132200,440284160,2230,2235,2235,2230,59
20231120,132100,440152390,2235,2235,2235,2235,5
20231120,132000,440141215,2235,2235,2235,2235,1
20231120,131900,440138980,2230,2230,2230,2230,100
20231120,131800,439915980,2230,2230,2230,2225,3331
20231120,131700,432489350,2225,2225,2225,2225,450
20231120,131600,431488100,2225,2225,2225,2225,5533
20231120,131500,419177175,2225,2230,2230,2225,924
20231120,131400,417117955,2230,2235,2235,2230,7585
20231120,131300,400191755,2235,2235,2235,2235,5045
20231120,131200,388916180,2240,2240,2240,2240,0
20231120,131100,388916180,2240,2240,2240,2240,1
20231120,131000,388913940,2240,2240,2240,2240,0
20231120,130900,388913940,2240,2240,2240,2240,21
20231120,130800,388866900,2240,2240,2240,2240,0
20231120,130700,388866900,2240,2240,2240,2240,0
20231120,130600,388866900,2240,2240,2240,2240,0
20231120,130500,388866900,2240,2240,2240,2240,75
20231120,130400,388698900,2240,2240,2240,2240,1400
20231120,130300,385562900,2245,2245,2245,2245,0
20231120,130200,385562900,2245,2240,2245,2240,2001
20231120,130100,381080655,2245,2245,2245,2245,0
20231120,130000,381080655,2245,2245,2245,2245,0
20231120,125900,381080655,2245,2250,2250,2245,463
20231120,125800,380041190,2245,2245,2245,2245,0
20231120,125700,380041190,2245,2245,2245,2245,0
20231120,125600,380041190,2245,2245,2245,2245,91
20231120,125500,379836895,2245,2245,2245,2245,0
20231120,125400,379836895,2245,2245,2245,2245,0
20231120,125300,379836895,2245,2245,2245,2245,0
20231120,125200,379836895,2245,2245,2245,2245,0
20231120,125100,379836895,2245,2245,2245,2245,0
20231120,125000,379836895,2245,2245,2245,2245,0
20231120,124900,379836895,2245,2245,2245,2245,100
20231120,124800,379612395,2245,2245,2245,2245,422
20231120,124700,378665005,2245,2245,2245,2245,539
20231120,124600,377454950,2240,2240,2240,2240,0
20231120,124500,377454950,2240,2240,2240,2240,0
20231120,124400,377454950,2240,2240,2240,2240,0
20231120,124300,377454950,2240,2245,2245,2240,1174
20231120,124200,374824320,2245,2245,2245,2245,0
20231120,124100,374824320,2245,2245,2245,2245,0
20231120,124000,374824320,2245,2245,2245,2245,312
20231120,123900,374123880,2245,2245,2245,2245,0
20231120,123800,374123880,2245,2245,2245,2245,200
20231120,123700,373674880,2245,2235,2245,2235,23
20231120,123600,373623255,2240,2240,2240,2240,485
20231120,123500,372536855,2240,2240,2240,2240,0
20231120,123400,372536855,2240,2240,2240,2240,0
20231120,123300,372536855,2240,2240,2240,2240,0
20231120,123200,372536855,2240,2240,2240,2240,1
20231120,123100,372534615,2240,2240,2240,2240,608
20231120,123000,371172695,2240,2240,2240,2240,0
20231120,122900,371172695,2240,2240,2240,2240,150
20231120,122800,370836695,2245,2245,2245,2245,0
20231120,122700,370836695,2245,2245,2245,2245,0
20231120,122600,370836695,2245,2245,2245,2245,0
20231120,122500,370836695,2245,2245,2245,2245,20
20231120,122400,370791795,2245,2240,2245,2240,59
20231120,122300,370659630,2245,2245,2245,2245,31
20231120,122200,370590035,2240,2240,2240,2240,0
20231120,122100,370590035,2240,2240,2240,2240,501
20231120,122000,369467795,2245,2245,2245,2245,0
20231120,121900,369467795,2245,2245,2245,2245,0
20231120,121800,369467795,2245,2245,2245,2245,0
20231120,121700,369467795,2245,2245,2245,2245,0
20231120,121600,369467795,2245,2245,2245,2245,0
20231120,121500,369467795,2245,2245,2245,2245,820
20231120,121400,367626895,2245,2245,2245,2245,0
20231120,121300,367626895,2245,2245,2245,2245,0
20231120,121200,367626895,2245,2245,2245,2245,1
20231120,121100,367624650,2245,2245,2245,2235,269
20231120,121000,367022725,2235,2235,2235,2235,0
20231120,120900,367022725,2235,2240,2245,2235,1024
20231120,120800,364731995,2240,2240,2240,2240,0
20231120,120700,364731995,2240,2235,2240,2235,1329
20231120,120600,361755085,2235,2235,2235,2235,0
20231120,120500,361755085,2235,2240,2240,2235,1455
20231120,120400,358499725,2240,2240,2240,2240,0
20231120,120300,358499725,2240,2240,2240,2240,0
20231120,120200,358499725,2240,2240,2240,2240,0
20231120,120100,358499725,2240,2240,2240,2240,27
20231120,120000,358439245,2240,2240,2240,2240,0
20231120,115900,358439245,2240,2240,2240,2240,0
20231120,115800,358439245,2240,2240,2240,2240,0
20231120,115700,358439245,2240,2240,2240,2240,23
20231120,115600,358387725,2245,2245,2245,2245,0
20231120,115500,358387725,2245,2245,2245,2245,0
20231120,115400,358387725,2245,2240,2245,2235,1229
20231120,115300,355636465,2235,2235,2235,2235,0
20231120,115200,355636465,2235,2235,2235,2235,0
20231120,115100,355636465,2235,2235,2235,2235,0
20231120,115000,355636465,2235,2235,2235,2235,0
20231120,114900,355636465,2235,2235,2235,2235,201
20231120,114800,355187230,2235,2240,2240,2235,537
20231120,114700,353985425,2240,2240,2240,2240,4
20231120,114600,353976465,2240,2240,2240,2240,309
20231120,114500,353284305,2240,2240,2240,2240,705
20231120,114400,351705105,2240,2245,2245,2240,8059
20231120,114300,333630020,2245,2245,2245,2245,0
20231120,114200,333630020,2245,2245,2245,2245,0
20231120,114100,333630020,2245,2245,2245,2245,1
20231120,114000,333627775,2255,2255,2255,2255,0
20231120,113900,333627775,2255,2255,2255,2255,0
20231120,113800,333627775,2255,2255,2255,2255,0
20231120,113700,333627775,2255,2255,2255,2255,0
20231120,113600,333627775,2255,2255,2255,2255,0
20231120,113500,333627775,2255,2255,2255,2255,1
20231120,113400,333625520,2255,2255,2255,2255,10
20231120,113300,333602970,2255,2255,2255,2255,0
20231120,113200,333602970,2255,2255,2255,2255,1
20231120,113100,333600715,2245,2245,2245,2245,0
20231120,113000,333600715,2245,2245,2245,2245,0
20231120,112900,333600715,2245,2245,2245,2245,0
20231120,112800,333600715,2245,2245,2245,2245,0
20231120,112700,333600715,2245,2250,2250,2245,6647
20231120,112600,318663930,2250,2255,2255,2250,4343
20231120,112500,308877320,2255,2255,2255,2255,0
20231120,112400,308877320,2255,2255,2255,2255,0
20231120,112300,308877320,2255,2255,2255,2255,0
20231120,112200,308877320,2255,2255,2255,2255,0
20231120,112100,308877320,2255,2255,2255,2255,45
20231120,112000,308775845,2255,2255,2255,2255,0
20231120,111900,308775845,2255,2255,2255,2255,0
20231120,111800,308775845,2255,2255,2255,2255,0
20231120,111700,308775845,2255,2255,2255,2255,50
20231120,111600,308663095,2255,2255,2255,2255,105
20231120,111500,308426320,2255,2255,2255,2255,0
20231120,111400,308426320,2255,2255,2255,2255,0
20231120,111300,308426320,2255,2255,2255,2255,100
20231120,111200,308200820,2255,2255,2255,2255,15
20231120,111100,308166995,2255,2255,2255,2255,594
20231120,111000,306827525,2250,2250,2250,2250,0
20231120,110900,306827525,2250,2255,2255,2250,182
20231120,110800,306418020,2250,2250,2250,2250,0
20231120,110700,306418020,2250,2250,2250,2250,2
20231120,110600,306413520,2250,2250,2250,2250,0
20231120,110500,306413520,2250,2250,2250,2250,2
20231120,110400,306409020,2250,2250,2250,2250,75
20231120,110300,306240270,2250,2250,2250,2250,0
20231120,110200,306240270,2250,2250,2250,2250,0
20231120,110100,306240270,2250,2250,2250,2250,5
20231120,110000,306229020,2250,2250,2250,2250,0
20231120,105900,306229020,2250,2250,2250,2250,0
20231120,105800,306229020,2250,2255,2255,2250,550
20231120,105700,304991010,2250,2250,2250,2250,0
20231120,105600,304991010,2250,2250,2250,2250,0
20231120,105500,304991010,2250,2250,2250,2250,1300
20231120,105400,302066010,2250,2250,2250,2250,300
20231120,105300,301391010,2260,2250,2260,2250,409
20231120,105200,300468670,2250,2255,2255,2250,1000
20231120,105100,298218160,2250,2250,2250,2250,0
20231120,105000,298218160,2250,2250,2250,2250,0
20231120,104900,298218160,2250,2255,2255,2250,3
20231120,104800,298211405,2250,2260,2260,2250,3000
20231120,104700,291450330,2265,2265,2265,2265,0
20231120,104600,291450330,2265,2265,2265,2265,10
20231120,104500,291427680,2260,2260,2260,2260,200
20231120,104400,290975680,2260,2260,2260,2260,0
20231120,104300,290975680,2260,2260,2260,2260,148
20231120,104200,290641200,2255,2255,2255,2255,3008
20231120,104100,283858160,2255,2255,2255,2255,967
20231120,104000,281677575,2255,2255,2255,2255,104
20231120,103900,281443055,2255,2255,2255,2255,0
20231120,103800,281443055,2255,2255,2255,2255,176
20231120,103700,281046175,2255,2255,2255,2255,114
20231120,103600,280789105,2255,2255,2255,2250,5743
20231120,103500,267842355,2255,2265,2265,2255,1568
20231120,103400,264306085,2260,2260,2265,2260,126
20231120,103300,264021320,2265,2250,2270,2250,527
20231120,103200,262835095,2250,2250,2250,2250,303
20231120,103100,262153345,2250,2275,2275,2250,10724
20231120,103000,237942045,2285,2285,2285,2285,0
20231120,102900,237942045,2285,2280,2285,2280,27
20231120,102800,237880480,2285,2285,2285,2285,2
20231120,102700,237875910,2265,2285,2285,2265,6071
20231120,102600,224094670,2275,2275,2275,2275,0
20231120,102500,224094670,2275,2275,2275,2275,0
20231120,102400,224094670,2275,2275,2275,2275,0
20231120,102300,224094670,2275,2275,2275,2275,55
20231120,102200,223969545,2270,2270,2270,2270,1
20231120,102100,223967275,2280,2280,2280,2280,1003
20231120,102000,221680435,2290,2290,2290,2290,0
20231120,101900,221680435,2290,2290,2290,2290,0
20231120,101800,221680435,2290,2290,2290,2290,10
20231120,101700,221657535,2290,2290,2290,2290,0
20231120,101600,221657535,2290,2290,2290,2290,3
20231120,101500,221650665,2290,2290,2290,2290,100
20231120,101400,221421665,2290,2290,2290,2290,0
20231120,101300,221421665,2290,2295,2295,2290,200
20231120,101200,220963165,2300,2290,2300,2290,354
20231120,101100,220150025,2295,2295,2295,2295,105
20231120,101000,219909050,2300,2270,2300,2270,1308
20231120,100900,216917145,2270,2280,2280,2270,34
20231120,100800,216839915,2270,2270,2270,2270,140
20231120,100700,216522115,2270,2270,2275,2270,317
20231120,100600,215802520,2270,2270,2270,2270,0
20231120,100500,215802520,2270,2270,2270,2270,0
20231120,100400,215802520,2270,2275,2275,2270,60
20231120,100300,215666315,2270,2270,2270,2270,0
20231120,100200,215666315,2270,2270,2270,2270,2
20231120,100100,215661775,2290,2280,2290,2280,6
20231120,100000,215648070,2265,2265,2265,2265,80
20231120,095900,215466870,2260,2260,2260,2260,0
20231120,095800,215466870,2260,2265,2265,2260,1850
20231120,095700,211281995,2260,2275,2275,2260,5605
20231120,095600,198561755,2275,2280,2280,2275,2628
20231120,095500,192578280,2280,2280,2280,2280,2
20231120,095400,192573720,2275,2300,2300,2275,17129
20231120,095300,153456875,2305,2300,2305,2300,1308
20231120,095200,150448470,2300,2295,2300,2295,101
20231120,095100,150216670,2300,2300,2300,2300,2
20231120,095000,150212070,2295,2295,2295,2295,250
20231120,094900,149638320,2295,2295,2295,2295,1185
20231120,094800,146918745,2295,2295,2295,2295,0
20231120,094700,146918745,2295,2295,2295,2295,908
20231120,094600,144834885,2295,2295,2295,2295,1
20231120,094500,144832590,2300,2300,2300,2300,0
20231120,094400,144832590,2300,2300,2300,2300,495
20231120,094300,143694090,2300,2300,2300,2295,442
20231120,094200,142679190,2300,2300,2300,2300,15
20231120,094100,142644690,2300,2300,2300,2300,1472
20231120,094000,139259090,2295,2295,2295,2295,212
20231120,093900,138772550,2290,2300,2300,2290,31
20231120,093800,138701470,2300,2300,2300,2300,21
20231120,093700,138653170,2300,2295,2300,2290,201
20231120,093600,138192090,2295,2300,2300,2295,4
20231120,093500,138182895,2300,2290,2300,2290,244
20231120,093400,137624125,2290,2290,2290,2290,1538
20231120,093300,134102105,2300,2295,2300,2290,1145
20231120,093200,131478240,2300,2300,2300,2300,1
20231120,093100,131475940,2300,2305,2305,2300,575
20231120,093000,130153390,2305,2305,2305,2305,1
20231120,092900,130151085,2305,2300,2305,2300,89
20231120,092800,129945950,2300,2300,2300,2300,10
20231120,092700,129922950,2300,2305,2305,2300,4046
20231120,092600,120611680,2310,2310,2310,2310,0
20231120,092500,120611680,2310,2310,2320,2310,3803
20231120,092400,111823410,2300,2310,2310,2300,374
20231120,092300,110959520,2310,2290,2310,2290,3251
20231120,092200,103479670,2290,2280,2290,2280,462
20231120,092100,102424020,2280,2280,2280,2280,897
20231120,092000,100378860,2280,2280,2280,2280,332
20231120,091900,99621900,2280,2280,2280,2280,133
20231120,091800,99318660,2280,2280,2280,2280,40
20231120,091700,99227460,2280,2285,2285,2280,1501
20231120,091600,95797680,2285,2285,2285,2285,699
20231120,091500,94200465,2280,2285,2285,2280,576
20231120,091400,92884435,2285,2285,2285,2285,342
20231120,091300,92102965,2285,2280,2285,2280,19
20231120,091200,92059595,2280,2280,2280,2280,93
20231120,091100,91847555,2280,2280,2280,2280,797
20231120,091000,90030395,2280,2280,2280,2280,420
20231120,090900,89072795,2280,2280,2280,2280,3000
20231120,090800,82232795,2280,2280,2280,2280,980
20231120,090700,79998395,2280,2280,2280,2280,0
20231120,090600,79998395,2280,2280,2280,2280,211
20231120,090500,79517315,2280,2275,2280,2275,1050
20231120,090400,77125505,2280,2290,2295,2265,2054
20231120,090300,72444660,2295,2280,2295,2260,2256
20231120,090200,67297180,2280,2270,2285,2255,6033
20231120,090100,53591095,2270,2255,2285,2250,5716
20231120,090000,40667425,2255,2280,2295,2255,17892