Files
KissMeData/019490/min/candle-20241108.csv

607 lines
29 KiB
CSV
Raw Normal View History

2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,190400,1279450610,3000,3000,3000,3000,2660
20241108,190300,1279450610,3000,3000,3000,3000,0
20241108,190200,1279450610,3000,3000,3000,3000,0
20241108,190100,1279450610,3000,3000,3000,3000,0
20241108,190000,1279450610,3000,3000,3000,3000,0
20241108,185900,1279450610,3000,3000,3000,3000,0
20241108,185800,1279450610,3000,3000,3000,3000,0
20241108,185700,1279450610,3000,3000,3000,3000,0
20241108,185600,1279450610,3000,3000,3000,3000,0
20241108,185500,1279450610,3000,3000,3000,3000,0
20241108,185400,1279450610,3000,3000,3000,3000,0
20241108,185300,1279450610,3000,3000,3000,3000,0
20241108,185200,1279450610,3000,3000,3000,3000,0
20241108,185100,1279450610,3000,3000,3000,3000,0
20241108,185000,1279450610,3000,3000,3000,3000,0
20241108,184900,1279450610,3000,3000,3000,3000,0
20241108,184800,1279450610,3000,3000,3000,3000,0
20241108,184700,1279450610,3000,3000,3000,3000,0
20241108,184600,1279450610,3000,3000,3000,3000,0
20241108,184500,1279450610,3000,3000,3000,3000,0
20241108,184400,1279450610,3000,3000,3000,3000,0
20241108,184300,1279450610,3000,3000,3000,3000,0
20241108,184200,1279450610,3000,3000,3000,3000,0
20241108,184100,1279450610,3000,3000,3000,3000,0
20241108,184000,1279450610,3000,3000,3000,3000,0
20241108,183900,1279450610,3000,3000,3000,3000,0
20241108,183800,1279450610,3000,3000,3000,3000,0
20241108,183700,1279450610,3000,3000,3000,3000,0
20241108,183600,1279450610,3000,3000,3000,3000,0
20241108,183500,1279450610,3000,3000,3000,3000,0
20241108,183400,1279450610,3000,3000,3000,3000,2660
20241108,183300,1279450610,3000,3000,3000,3000,0
20241108,183200,1279450610,3000,3000,3000,3000,0
20241108,183100,1279450610,3000,3000,3000,3000,0
20241108,183000,1279450610,3000,3000,3000,3000,0
20241108,182900,1279450610,3000,3000,3000,3000,0
20241108,182800,1279450610,3000,3000,3000,3000,0
20241108,182700,1279450610,3000,3000,3000,3000,0
20241108,182600,1279450610,3000,3000,3000,3000,0
20241108,182500,1279450610,3000,3000,3000,3000,0
20241108,182400,1279450610,3000,3000,3000,3000,0
20241108,182300,1279450610,3000,3000,3000,3000,0
20241108,182200,1279450610,3000,3000,3000,3000,0
20241108,182100,1279450610,3000,3000,3000,3000,0
20241108,182000,1279450610,3000,3000,3000,3000,0
20241108,181900,1279450610,3000,3000,3000,3000,0
20241108,181800,1279450610,3000,3000,3000,3000,0
20241108,181700,1279450610,3000,3000,3000,3000,0
20241108,181600,1279450610,3000,3000,3000,3000,0
20241108,181500,1279450610,3000,3000,3000,3000,0
20241108,181400,1279450610,3000,3000,3000,3000,0
20241108,181300,1279450610,3000,3000,3000,3000,0
20241108,181200,1279450610,3000,3000,3000,3000,0
20241108,181100,1279450610,3000,3000,3000,3000,0
20241108,181000,1279450610,3000,3000,3000,3000,0
20241108,180900,1279450610,3000,3000,3000,3000,0
20241108,180800,1279450610,3000,3000,3000,3000,0
20241108,180700,1279450610,3000,3000,3000,3000,0
20241108,180600,1279450610,3000,3000,3000,3000,0
20241108,180500,1279450610,3000,3000,3000,3000,0
20241108,180400,1279450610,3000,3000,3000,3000,2660
20241108,180300,1279450610,3000,3000,3000,3000,0
20241108,180200,1279450610,3000,3000,3000,3000,0
20241108,180100,1279450610,3000,3000,3000,3000,0
20241108,180000,1279450610,3000,3000,3000,3000,0
20241108,175900,1279450610,3000,3000,3000,3000,0
20241108,175800,1279450610,3000,3000,3000,3000,0
20241108,175700,1279450610,3000,3000,3000,3000,0
20241108,175600,1279450610,3000,3000,3000,3000,0
20241108,175500,1279450610,3000,3000,3000,3000,0
20241108,175400,1279450610,3000,3000,3000,3000,0
20241108,175300,1279450610,3000,3000,3000,3000,0
20241108,175200,1279450610,3000,3000,3000,3000,0
20241108,175100,1279450610,3000,3000,3000,3000,0
20241108,175000,1279450610,3000,3000,3000,3000,0
20241108,174900,1279450610,3000,3000,3000,3000,0
20241108,174800,1279450610,3000,3000,3000,3000,0
20241108,174700,1279450610,3000,3000,3000,3000,0
20241108,174600,1279450610,3000,3000,3000,3000,0
20241108,174500,1279450610,3000,3000,3000,3000,0
20241108,174400,1279450610,3000,3000,3000,3000,0
20241108,174300,1279450610,3000,3000,3000,3000,0
20241108,174200,1279450610,3000,3000,3000,3000,0
20241108,174100,1279450610,3000,3000,3000,3000,0
20241108,174000,1279450610,3000,3000,3000,3000,0
20241108,173900,1279450610,3000,3000,3000,3000,0
20241108,173800,1279450610,3000,3000,3000,3000,0
20241108,173700,1279450610,3000,3000,3000,3000,0
20241108,173600,1279450610,3000,3000,3000,3000,0
20241108,173500,1279450610,3000,3000,3000,3000,0
20241108,173400,1279450610,3000,3000,3000,3000,2660
20241108,173300,1279450610,3000,3000,3000,3000,0
20241108,173200,1279450610,3000,3000,3000,3000,0
20241108,173100,1279450610,3000,3000,3000,3000,0
20241108,173000,1279450610,3000,3000,3000,3000,0
20241108,172900,1279450610,3000,3000,3000,3000,0
20241108,172800,1279450610,3000,3000,3000,3000,0
20241108,172700,1279450610,3000,3000,3000,3000,0
20241108,172600,1279450610,3000,3000,3000,3000,0
20241108,172500,1279450610,3000,3000,3000,3000,0
20241108,172400,1279450610,3000,3000,3000,3000,0
20241108,172300,1279450610,3000,3000,3000,3000,0
20241108,172200,1279450610,3000,3000,3000,3000,0
20241108,172100,1279450610,3000,3000,3000,3000,0
20241108,172000,1279450610,3000,3000,3000,3000,0
20241108,171900,1279450610,3000,3000,3000,3000,0
20241108,171800,1279450610,3000,3000,3000,3000,0
20241108,171700,1279450610,3000,3000,3000,3000,0
20241108,171600,1279450610,3000,3000,3000,3000,0
20241108,171500,1279450610,3000,3000,3000,3000,0
20241108,171400,1279450610,3000,3000,3000,3000,0
20241108,171300,1279450610,3000,3000,3000,3000,0
20241108,171200,1279450610,3000,3000,3000,3000,0
20241108,171100,1279450610,3000,3000,3000,3000,0
20241108,171000,1279450610,3000,3000,3000,3000,0
20241108,170900,1279450610,3000,3000,3000,3000,0
20241108,170800,1279450610,3000,3000,3000,3000,0
20241108,170700,1279450610,3000,3000,3000,3000,0
20241108,170600,1279450610,3000,3000,3000,3000,0
20241108,170500,1279450610,3000,3000,3000,3000,0
20241108,170400,1279450610,3000,3000,3000,3000,2660
20241108,170300,1279450610,3000,3000,3000,3000,0
20241108,170200,1279450610,3000,3000,3000,3000,0
20241108,170100,1279450610,3000,3000,3000,3000,0
20241108,170000,1279450610,3000,3000,3000,3000,0
20241108,165900,1279450610,3000,3000,3000,3000,0
20241108,165800,1279450610,3000,3000,3000,3000,0
20241108,165700,1279450610,3000,3000,3000,3000,0
20241108,165600,1279450610,3000,3000,3000,3000,0
20241108,165500,1279450610,3000,3000,3000,3000,0
20241108,165400,1279450610,3000,3000,3000,3000,0
20241108,165300,1279450610,3000,3000,3000,3000,0
20241108,165200,1279450610,3000,3000,3000,3000,0
20241108,165100,1279450610,3000,3000,3000,3000,0
20241108,165000,1279450610,3000,3000,3000,3000,0
20241108,164900,1279450610,3000,3000,3000,3000,0
20241108,164800,1279450610,3000,3000,3000,3000,0
20241108,164700,1279450610,3000,3000,3000,3000,0
20241108,164600,1279450610,3000,3000,3000,3000,0
20241108,164500,1279450610,3000,3000,3000,3000,0
20241108,164400,1279450610,3000,3000,3000,3000,0
20241108,164300,1279450610,3000,3000,3000,3000,0
20241108,164200,1279450610,3000,3000,3000,3000,0
20241108,164100,1279450610,3000,3000,3000,3000,0
20241108,164000,1279450610,3000,3000,3000,3000,0
20241108,163900,1279450610,3000,3000,3000,3000,0
20241108,163800,1279450610,3000,3000,3000,3000,0
20241108,163700,1279450610,3000,3000,3000,3000,0
20241108,163600,1279450610,3000,3000,3000,3000,0
20241108,163500,1279450610,3000,3000,3000,3000,0
20241108,163400,1279450610,3000,3000,3000,3000,2660
20241108,163300,1279450610,3000,3000,3000,3000,0
20241108,163200,1279450610,3000,3000,3000,3000,0
20241108,163100,1279450610,3000,3000,3000,3000,0
20241108,163000,1279450610,3000,3000,3000,3000,0
20241108,162900,1279450610,3000,3000,3000,3000,0
20241108,162800,1279450610,3000,3000,3000,3000,0
20241108,162700,1279450610,3000,3000,3000,3000,0
20241108,162600,1279450610,3000,3000,3000,3000,0
20241108,162500,1279450610,3000,3000,3000,3000,0
20241108,162400,1279450610,3000,3000,3000,3000,0
20241108,162300,1279450610,3000,3000,3000,3000,0
20241108,162200,1279450610,3000,3000,3000,3000,0
20241108,162100,1279450610,3000,3000,3000,3000,0
20241108,162000,1279450610,3000,3000,3000,3000,0
20241108,161900,1279450610,3000,3000,3000,3000,0
20241108,161800,1279450610,3000,3000,3000,3000,0
20241108,161700,1279450610,3000,3000,3000,3000,0
20241108,161600,1279450610,3000,3000,3000,3000,0
20241108,161500,1279450610,3000,3000,3000,3000,0
20241108,161400,1279450610,3000,3000,3000,3000,0
20241108,161300,1279450610,3000,3000,3000,3000,0
20241108,161200,1279450610,3000,3000,3000,3000,0
20241108,161100,1279450610,3000,3000,3000,3000,0
20241108,161000,1279450610,3000,3000,3000,3000,0
20241108,160900,1279450610,3000,3000,3000,3000,0
20241108,160800,1279450610,3000,3000,3000,3000,0
20241108,160700,1279450610,3000,3000,3000,3000,0
20241108,160600,1279450610,3000,3000,3000,3000,0
20241108,160500,1279450610,3000,3000,3000,3000,0
20241108,160400,1279450610,3000,3000,3000,3000,2660
20241108,160300,1279450610,3000,3000,3000,3000,0
20241108,160200,1279450610,3000,3000,3000,3000,0
20241108,160100,1279450610,3000,3000,3000,3000,0
20241108,160000,1279450610,3000,3000,3000,3000,0
20241108,155900,1279450610,3000,3000,3000,3000,0
20241108,155800,1279450610,3000,3000,3000,3000,0
20241108,155700,1279450610,3000,3000,3000,3000,0
20241108,155600,1279450610,3000,3000,3000,3000,0
20241108,155500,1279450610,3000,3000,3000,3000,0
20241108,155400,1279450610,3000,3000,3000,3000,0
20241108,155300,1279450610,3000,3000,3000,3000,0
20241108,155200,1279450610,3000,3000,3000,3000,0
20241108,155100,1279450610,3000,3000,3000,3000,0
20241108,155000,1279450610,3000,3000,3000,3000,0
20241108,154900,1279450610,3000,3000,3000,3000,0
20241108,154800,1279450610,3000,3000,3000,3000,0
20241108,154700,1279450610,3000,3000,3000,3000,0
20241108,154600,1279450610,3000,3000,3000,3000,0
20241108,154500,1279450610,3000,3000,3000,3000,0
20241108,154400,1279450610,3000,3000,3000,3000,0
20241108,154300,1279450610,3000,3000,3000,3000,0
20241108,154200,1279450610,3000,3000,3000,3000,0
20241108,154100,1279450610,3000,3000,3000,3000,0
20241108,154000,1279450610,3000,3000,3000,3000,0
20241108,153900,1279450610,3000,3000,3000,3000,0
20241108,153800,1279450610,3000,3000,3000,3000,0
20241108,153700,1279450610,3000,3000,3000,3000,0
20241108,153600,1279450610,3000,3000,3000,3000,0
20241108,153500,1279450610,3000,3000,3000,3000,0
20241108,153400,1279450610,3000,3000,3000,3000,2660
20241108,153300,1279450610,3000,3000,3000,3000,0
20241108,153200,1279450610,3000,3000,3000,3000,0
20241108,153100,1279450610,3000,3000,3000,3000,0
20241108,153000,1279450610,3000,3000,3000,3000,2660
20241108,152900,1271470610,3005,3005,3005,3005,0
20241108,152800,1271470610,3005,3005,3005,3005,0
20241108,152700,1271470610,3005,3005,3005,3005,0
20241108,152600,1271470610,3005,3005,3005,3005,0
20241108,152500,1271470610,3005,3005,3005,3005,0
20241108,152400,1271470610,3005,3005,3005,3005,0
20241108,152300,1271470610,3005,3005,3005,3005,0
20241108,152200,1271470610,3005,3005,3005,3005,0
20241108,152100,1271470610,3005,3005,3005,3005,0
20241108,152000,1271470610,3005,3005,3005,3005,0
20241108,151900,1271470610,3005,3020,3020,3005,2103
20241108,151800,1265150725,3020,3010,3020,3005,1486
20241108,151700,1260678165,3030,3030,3030,3010,18
20241108,151600,1260623945,3030,3035,3035,3000,2181
20241108,151500,1254056105,3035,3035,3035,3030,252
20241108,151400,1253292535,3030,3030,3030,3030,3
20241108,151300,1253283445,3035,3035,3035,3035,152
20241108,151200,1252822125,3030,3035,3045,3030,533
20241108,151100,1251204560,3035,3035,3035,3035,0
20241108,151000,1251204560,3035,3035,3035,3035,68
20241108,150900,1250998180,3040,3040,3040,3040,46
20241108,150800,1250858340,3040,3035,3040,3035,250
20241108,150700,1250099430,3035,3035,3035,3035,332
20241108,150600,1249091810,3035,3025,3035,3025,1050
20241108,150500,1245915060,3025,3025,3025,3025,190
20241108,150400,1245340310,3025,3025,3025,2990,1310
20241108,150300,1241388230,3025,3040,3040,3020,2002
20241108,150200,1235318690,3040,3040,3040,3040,70
20241108,150100,1235105890,3060,3060,3060,3060,0
20241108,150000,1235105890,3060,3060,3060,3060,8
20241108,145900,1235081410,3060,3040,3060,3040,499
20241108,145800,1233559375,3040,3035,3040,3035,1120
20241108,145700,1230155295,3040,3040,3040,3040,1
20241108,145600,1230152255,3035,3035,3035,3035,0
20241108,145500,1230152255,3035,3035,3035,3035,521
20241108,145400,1228571020,3020,3020,3020,3020,0
20241108,145300,1228571020,3020,3015,3020,3015,173
20241108,145200,1228048730,3010,2990,3010,2990,1560
20241108,145100,1223383670,2985,2985,2985,2985,0
20241108,145000,1223383670,2985,3020,3020,2985,5044
20241108,144900,1208280515,3020,3000,3020,3000,256
20241108,144800,1207512495,3000,3000,3000,3000,33
20241108,144700,1207413495,2995,3010,3010,2995,1037
20241108,144600,1204299290,3010,3025,3025,3010,121
20241108,144500,1203934725,3030,3030,3030,3030,1
20241108,144400,1203931695,3040,3040,3040,3040,452
20241108,144300,1202557615,3045,3045,3045,3045,0
20241108,144200,1202557615,3045,3045,3045,3045,1
20241108,144100,1202554570,3030,3040,3045,3030,419
20241108,144000,1201282050,3040,3055,3060,3040,131
20241108,143900,1200882590,3040,3040,3040,3040,614
20241108,143800,1199016030,3040,3040,3040,3040,106
20241108,143700,1198693790,3045,3055,3055,3045,627
20241108,143600,1196783345,3055,3055,3055,3055,5
20241108,143500,1196768070,3060,3060,3060,3060,54
20241108,143400,1196602830,3060,3060,3060,3060,1692
20241108,143300,1191425310,3080,3080,3080,3080,0
20241108,143200,1191425310,3080,3080,3080,3080,0
20241108,143100,1191425310,3080,3080,3080,3080,605
20241108,143000,1189561910,3080,3080,3080,3080,0
20241108,142900,1189561910,3080,3070,3080,3070,106
20241108,142800,1189236110,3065,3055,3065,3055,370
20241108,142700,1188102335,3050,3050,3050,3050,533
20241108,142600,1186476685,3045,3045,3045,3045,33
20241108,142500,1186376200,3040,3040,3040,3040,0
20241108,142400,1186376200,3040,3040,3040,3040,276
20241108,142300,1185537160,3040,3040,3040,3040,0
20241108,142200,1185537160,3040,3040,3040,3040,0
20241108,142100,1185537160,3040,3040,3040,3040,3145
20241108,142000,1175976360,3045,3030,3050,3030,2786
20241108,141900,1167511185,3030,3030,3030,3030,45
20241108,141800,1167374835,3030,3030,3030,3030,0
20241108,141700,1167374835,3030,3030,3030,3030,1
20241108,141600,1167371805,3010,3010,3010,3010,0
20241108,141500,1167371805,3010,3010,3010,3010,0
20241108,141400,1167371805,3010,3010,3010,3010,0
20241108,141300,1167371805,3010,3010,3010,3010,1000
20241108,141200,1164361805,3010,3010,3010,3010,169
20241108,141100,1163853115,3000,3030,3030,3000,2552
20241108,141000,1156137810,3035,3035,3035,3035,137
20241108,140900,1155722015,3025,3025,3025,3025,0
20241108,140800,1155722015,3025,3025,3025,3025,0
20241108,140700,1155722015,3025,3025,3025,3025,4
20241108,140600,1155709915,3025,3025,3025,3025,0
20241108,140500,1155709915,3025,3035,3035,3025,260
20241108,140400,1154920845,3040,3020,3040,3020,614
20241108,140300,1153066205,3010,3010,3020,3010,252
20241108,140200,1152307185,3005,2995,3005,2995,1611
20241108,140100,1147469660,2995,2990,2995,2990,1089
20241108,140000,1144213450,2990,2970,2990,2970,526
20241108,135900,1142646030,2990,2990,2990,2990,100
20241108,135800,1142347030,2990,2990,2990,2990,6
20241108,135700,1142329090,2990,2985,2990,2985,151
20241108,135600,1141878180,2990,2990,2990,2990,0
20241108,135500,1141878180,2990,2990,2990,2990,0
20241108,135400,1141878180,2990,2970,2990,2960,864
20241108,135300,1139313850,2970,2970,2970,2970,0
20241108,135200,1139313850,2970,2990,2990,2965,2624
20241108,135100,1131513480,2990,2990,2990,2990,38
20241108,135000,1131399860,2995,2995,2995,2995,427
20241108,134900,1130120995,2995,2985,2995,2985,209
20241108,134800,1129497120,2990,2990,2990,2990,322
20241108,134700,1128534340,2990,2990,2990,2990,166
20241108,134600,1128038000,2990,2990,2990,2990,85
20241108,134500,1127783850,2990,2985,2990,2985,762
20241108,134400,1125505825,2985,2980,2985,2980,100
20241108,134300,1125207425,2980,2980,2980,2980,0
20241108,134200,1125207425,2980,2980,2980,2980,42
20241108,134100,1125082265,2980,2980,2980,2980,221
20241108,134000,1124423685,2980,2980,2980,2975,144
20241108,133900,1123994915,2970,2970,2970,2970,0
20241108,133800,1123994915,2970,2960,2980,2960,303
20241108,133700,1123097045,2960,3000,3000,2950,51980
20241108,133600,969003720,3000,3005,3005,3000,1261
20241108,133500,965219215,3000,3000,3000,3000,271
20241108,133400,964406215,3000,2995,3000,2995,805
20241108,133300,961991715,2990,2990,2990,2990,23
20241108,133200,961922945,2990,2980,2990,2980,169
20241108,133100,961418335,2980,2990,2990,2980,3342
20241108,133000,951450860,2990,2990,2990,2990,190
20241108,132900,950882760,3020,3020,3020,3020,0
20241108,132800,950882760,3020,3020,3020,3020,0
20241108,132700,950882760,3020,3030,3030,3010,165
20241108,132600,950384370,3030,3015,3040,2970,40511
20241108,132500,829558960,3015,3015,3015,3015,749
20241108,132400,827300725,3015,3020,3020,3015,201
20241108,132300,826694230,3030,3030,3030,3030,12
20241108,132200,826657870,3030,3030,3030,3030,40
20241108,132100,826536670,3040,3040,3040,3040,0
20241108,132000,826536670,3040,3035,3040,3035,6
20241108,131900,826518445,3015,3040,3040,3015,11
20241108,131800,826485080,3040,3025,3040,3025,65
20241108,131700,826288210,3025,3015,3025,3015,6
20241108,131600,826270075,3010,3010,3010,3010,994
20241108,131500,823278135,3000,2995,3000,2990,795
20241108,131400,820895565,2995,2995,2995,2995,85
20241108,131300,820640990,2995,2995,2995,2995,80
20241108,131200,820401390,2995,3000,3000,2995,3003
20241108,131100,811404690,3000,3000,3000,3000,1242
20241108,131000,807678690,3000,3000,3000,3000,1
20241108,130900,807675690,3000,3000,3000,3000,16
20241108,130800,807627690,3000,3005,3005,3000,1127
20241108,130700,804243095,3005,3005,3005,3005,617
20241108,130600,802389010,3005,3005,3005,3005,1168
20241108,130500,798879170,3005,3005,3005,3005,97
20241108,130400,798587685,3005,3010,3010,3005,1956
20241108,130300,792704775,3010,3015,3015,3010,1949
20241108,130200,786831765,3015,3015,3015,3015,0
20241108,130100,786831765,3015,3015,3015,3015,185
20241108,130000,786273990,3015,3020,3020,3015,371
20241108,125900,785154615,3020,3020,3020,3020,0
20241108,125800,785154615,3020,3020,3020,3020,0
20241108,125700,785154615,3020,3020,3020,3020,63
20241108,125600,784964355,3020,3020,3020,3020,38
20241108,125500,784849595,3015,3015,3015,3015,0
20241108,125400,784849595,3015,3015,3015,3015,12
20241108,125300,784813415,3025,3025,3025,3025,30
20241108,125200,784722665,3025,3020,3025,3020,584
20241108,125100,782957745,3020,3010,3020,3010,451
20241108,125000,781595755,3005,3000,3005,2980,1297
20241108,124900,777713315,3025,3050,3050,3000,19461
20241108,124800,719043980,3050,3050,3055,3050,2385
20241108,124700,711769480,3055,3055,3055,3055,0
20241108,124600,711769480,3055,3055,3055,3055,348
20241108,124500,710706340,3055,3060,3060,3055,1453
20241108,124400,706267420,3055,3055,3055,3055,553
20241108,124300,704578005,3060,3065,3065,3060,983
20241108,124200,701565970,3065,3065,3065,3060,4512
20241108,124100,687751445,3070,3070,3070,3070,125
20241108,124000,687367695,3070,3070,3070,3070,0
20241108,123900,687367695,3070,3070,3070,3070,0
20241108,123800,687367695,3070,3070,3070,3070,0
20241108,123700,687367695,3070,3075,3075,3070,336
20241108,123600,686336125,3070,3070,3070,3070,0
20241108,123500,686336125,3070,3070,3070,3070,6
20241108,123400,686317705,3070,3070,3070,3070,0
20241108,123300,686317705,3070,3075,3075,3070,19
20241108,123200,686259290,3075,3075,3075,3075,118
20241108,123100,685896440,3075,3070,3075,3070,474
20241108,123000,684438910,3070,3070,3070,3070,10
20241108,122900,684408210,3075,3075,3075,3075,3
20241108,122800,684398985,3065,3065,3065,3065,0
20241108,122700,684398985,3065,3065,3065,3065,0
20241108,122600,684398985,3065,3065,3065,3065,1280
20241108,122500,680475785,3075,3075,3075,3075,351
20241108,122400,679396460,3065,3065,3065,3065,1073
20241108,122300,676107715,3065,3065,3065,3065,30
20241108,122200,676015765,3075,3065,3075,3065,299
20241108,122100,675099310,3065,3065,3065,3065,200
20241108,122000,674486310,3065,3065,3065,3065,30
20241108,121900,674394360,3065,3065,3065,3065,2000
20241108,121800,668264360,3065,3065,3065,3065,994
20241108,121700,665217750,3070,3070,3070,3070,456
20241108,121600,663817830,3075,3075,3075,3075,0
20241108,121500,663817830,3075,3075,3075,3075,50
20241108,121400,663664080,3075,3070,3075,3070,66
20241108,121300,663461425,3075,3075,3075,3075,126
20241108,121200,663073975,3075,3070,3075,3070,327
20241108,121100,662069555,3075,3075,3075,3075,0
20241108,121000,662069555,3075,3075,3075,3075,0
20241108,120900,662069555,3075,3075,3075,3075,0
20241108,120800,662069555,3075,3070,3075,3070,260
20241108,120700,661271115,3080,3080,3080,3080,90
20241108,120600,660993915,3070,3070,3070,3070,50
20241108,120500,660840415,3070,3080,3080,3070,150
20241108,120400,660379665,3090,3085,3090,3085,800
20241108,120300,657907955,3090,3090,3090,3090,0
20241108,120200,657907955,3090,3090,3090,3090,1000
20241108,120100,654817955,3090,3070,3090,3070,95
20241108,120000,654526285,3070,3070,3070,3070,0
20241108,115900,654526285,3070,3070,3070,3070,24
20241108,115800,654452605,3075,3070,3075,3070,198
20241108,115700,653844740,3070,3070,3070,3070,89
20241108,115600,653571510,3075,3075,3075,3075,0
20241108,115500,653571510,3075,3075,3075,3075,23
20241108,115400,653500785,3075,3075,3075,3070,62
20241108,115300,653310175,3070,3070,3070,3070,0
20241108,115200,653310175,3070,3070,3070,3070,2107
20241108,115100,646841685,3070,3075,3075,3070,4572
20241108,115000,632804950,3075,3075,3075,3075,89
20241108,114900,632531275,3090,3090,3090,3090,0
20241108,114800,632531275,3090,3090,3090,3090,68
20241108,114700,632321155,3090,3090,3090,3090,0
20241108,114600,632321155,3090,3090,3090,3090,10
20241108,114500,632290255,3085,3075,3085,3070,697
20241108,114400,630146870,3075,3075,3075,3075,32
20241108,114300,630048470,3075,3075,3075,3075,7
20241108,114200,630026945,3075,3075,3075,3075,1
20241108,114100,630023870,3070,3075,3075,3070,320
20241108,114000,629040870,3075,3085,3085,3075,13558
20241108,113900,587338110,3090,3090,3090,3090,1
20241108,113800,587335020,3090,3085,3090,3085,51
20241108,113700,587177680,3085,3085,3085,3085,4444
20241108,113600,573467940,3085,3090,3090,3085,172
20241108,113500,572936870,3090,3090,3090,3090,0
20241108,113400,572936870,3090,3090,3090,3080,486
20241108,113300,571439970,3100,3100,3100,3100,0
20241108,113200,571439970,3100,3100,3100,3100,0
20241108,113100,571439970,3100,3100,3100,3100,0
20241108,113000,571439970,3100,3100,3100,3100,0
20241108,112900,571439970,3100,3100,3100,3100,0
20241108,112800,571439970,3100,3100,3100,3100,0
20241108,112700,571439970,3100,3085,3100,3085,424
20241108,112600,570129190,3080,3080,3080,3080,100
20241108,112500,569821190,3075,3075,3075,3075,0
20241108,112400,569821190,3075,3075,3075,3075,6
20241108,112300,569802740,3075,3075,3075,3075,101
20241108,112200,569492165,3080,3080,3080,3080,0
20241108,112100,569492165,3080,3080,3080,3080,0
20241108,112000,569492165,3080,3080,3080,3075,2253
20241108,111900,562558495,3080,3090,3090,3080,461
20241108,111800,561138055,3090,3090,3090,3090,130
20241108,111700,560736355,3090,3090,3090,3090,0
20241108,111600,560736355,3090,3090,3090,3090,28
20241108,111500,560649835,3085,3085,3085,3085,0
20241108,111400,560649835,3085,3090,3090,3085,498
20241108,111300,559113460,3090,3090,3090,3090,21
20241108,111200,559048570,3100,3100,3100,3100,0
20241108,111100,559048570,3100,3100,3100,3100,20
20241108,111000,558986570,3100,3090,3100,3080,27
20241108,110900,558903290,3080,3090,3090,3080,470
20241108,110800,557455555,3090,3080,3090,3080,149
20241108,110700,556996505,3080,3080,3080,3080,0
20241108,110600,556996505,3080,3080,3080,3080,0
20241108,110500,556996505,3080,3080,3080,3080,191
20241108,110400,556408225,3090,3090,3090,3090,3
20241108,110300,556398955,3090,3090,3090,3090,1
20241108,110200,556395865,3080,3070,3080,3070,895
20241108,110100,553647405,3070,3070,3070,3070,241
20241108,110000,552907535,3070,3070,3070,3070,4
20241108,105900,552895255,3070,3070,3070,3070,10
20241108,105800,552864555,3070,3070,3070,3070,0
20241108,105700,552864555,3070,3070,3070,3070,0
20241108,105600,552864555,3070,3070,3070,3070,700
20241108,105500,550715555,3070,3070,3070,3070,0
20241108,105400,550715555,3070,3080,3080,3070,7309
20241108,105300,528267050,3080,3080,3090,3080,28
20241108,105200,528180770,3090,3085,3090,3085,212
20241108,105100,527525840,3075,3075,3075,3075,30
20241108,105000,527433590,3090,3080,3090,3080,898
20241108,104900,524667670,3080,3080,3080,3080,0
20241108,104800,524667670,3080,3085,3085,3080,126
20241108,104700,524279085,3085,3085,3085,3085,63
20241108,104600,524084730,3095,3075,3095,3075,201
20241108,104500,523466635,3075,3075,3075,3075,0
20241108,104400,523466635,3075,3075,3075,3075,0
20241108,104300,523466635,3075,3075,3075,3075,298
20241108,104200,522550285,3070,3100,3100,3070,3095
20241108,104100,513012820,3100,3095,3100,3095,691
20241108,104000,510874145,3100,3115,3115,3100,282
20241108,103900,509999780,3100,3115,3115,3100,597
20241108,103800,508147625,3110,3110,3110,3105,1137
20241108,103700,504616250,3110,3100,3110,3100,645
20241108,103600,502612770,3100,3100,3100,3100,157
20241108,103500,502126070,3095,3095,3095,3095,0
20241108,103400,502126070,3095,3095,3095,3095,0
20241108,103300,502126070,3095,3095,3095,3095,258
20241108,103200,501327560,3095,3090,3095,3090,180
20241108,103100,500771135,3085,3085,3085,3085,600
20241108,103000,498920135,3090,3090,3090,3090,0
20241108,102900,498920135,3090,3085,3090,3085,22
20241108,102800,498852260,3090,3090,3090,3090,0
20241108,102700,498852260,3090,3075,3090,3075,6
20241108,102600,498833795,3075,3085,3090,3070,528
20241108,102500,497210475,3085,3085,3085,3085,1
20241108,102400,497207390,3095,3080,3095,3080,8
20241108,102300,497182735,3090,3080,3090,3080,848
20241108,102200,494570885,3075,3075,3075,3075,30
20241108,102100,494478635,3080,3080,3080,3080,159
20241108,102000,493988915,3080,3070,3080,3070,393
20241108,101900,492782395,3070,3065,3070,3065,1063
20241108,101800,489524045,3065,3065,3065,3055,2471
20241108,101700,481958765,3065,3065,3065,3065,0
20241108,101600,481958765,3065,3070,3070,3065,1630
20241108,101500,476956490,3080,3085,3085,3080,343
20241108,101400,475900000,3080,3080,3080,3080,36
20241108,101300,475789120,3080,3080,3080,3080,1
20241108,101200,475786040,3085,3090,3090,3085,19
20241108,101100,475727420,3105,3070,3105,3070,609
20241108,101000,473846165,3070,3075,3085,3070,995
20241108,100900,470782680,3080,3100,3100,3080,11559
20241108,100800,435075710,3095,3095,3110,3095,49
20241108,100700,434923935,3090,3090,3090,3090,220
20241108,100600,434244135,3090,3090,3110,3090,601
20241108,100500,432380155,3100,3100,3100,3090,2409
20241108,100400,424923370,3100,3100,3100,3100,116
20241108,100300,424563770,3100,3100,3100,3100,401
20241108,100200,423320670,3100,3100,3100,3100,4
20241108,100100,423308270,3105,3110,3110,3105,400
20241108,100000,422064300,3110,3110,3110,3110,10
20241108,095900,422033200,3110,3110,3110,3110,2
20241108,095800,422026980,3135,3135,3135,3135,0
20241108,095700,422026980,3135,3135,3135,3135,300
20241108,095600,421086480,3135,3115,3135,3115,2806
20241108,095500,412312930,3095,3095,3095,3095,0
20241108,095400,412312930,3095,3095,3095,3095,2821
20241108,095300,403581935,3095,3095,3095,3095,103
20241108,095200,403263150,3095,3105,3105,3095,260
20241108,095100,402456250,3120,3120,3120,3120,30
20241108,095000,402362650,3135,3135,3135,3135,0
20241108,094900,402362650,3135,3135,3135,3135,182
20241108,094800,401792080,3135,3115,3135,3110,2313
20241108,094700,394594205,3120,3145,3145,3120,2022
20241108,094600,388279365,3150,3140,3150,3140,6366
20241108,094500,368277935,3140,3110,3140,3110,2870
20241108,094400,359321700,3120,3105,3120,3085,885
20241108,094300,356570740,3085,3110,3110,3085,3166
20241108,094200,346790330,3110,3110,3110,3110,1024
20241108,094100,343605690,3110,3110,3110,3110,0
20241108,094000,343605690,3110,3110,3110,3110,125
20241108,093900,343216940,3115,3115,3115,3115,0
20241108,093800,343216940,3115,3110,3115,3110,693
20241108,093700,341061485,3100,3100,3100,3095,200
20241108,093600,340441490,3100,3085,3100,3085,2362
20241108,093500,333154705,3110,3110,3110,3085,1210
20241108,093400,329421805,3085,3090,3090,3085,929
20241108,093300,326553540,3110,3090,3110,3090,108
20241108,093200,326218860,3085,3110,3110,3085,155
20241108,093100,325739185,3110,3085,3110,3085,34
20241108,093000,325634270,3085,3085,3085,3085,49
20241108,092900,325483105,3085,3110,3110,3085,120
20241108,092800,325112880,3105,3105,3105,3085,625
20241108,092700,323175645,3085,3095,3110,3085,2379
20241108,092600,315832860,3090,3110,3110,3090,14164
20241108,092500,271918960,3110,3125,3125,3110,5809
20241108,092400,253837160,3130,3145,3155,3125,12727
20241108,092300,213862565,3170,3165,3170,3145,3587
20241108,092200,202562265,3150,3150,3165,3145,6405
20241108,092100,182399105,3150,3150,3155,3150,1276
20241108,092000,178379700,3165,3165,3165,3165,2300
20241108,091900,171100200,3175,3150,3175,3150,21
20241108,091800,171034025,3150,3150,3175,3150,270
20241108,091700,170182900,3150,3165,3165,3150,5058
20241108,091600,154205920,3165,3180,3180,3165,758
20241108,091500,151798025,3180,3180,3205,3180,478
20241108,091400,150269280,3205,3200,3205,3200,450
20241108,091300,148827690,3200,3175,3200,3170,2066
20241108,091200,142262990,3170,3205,3210,3170,3266
20241108,091100,131804765,3205,3185,3205,3180,3013
20241108,091000,122174575,3190,3200,3200,3155,4650
20241108,090900,107437780,3200,3255,3255,3200,7977
20241108,090800,81802040,3235,3245,3270,3225,4828
20241108,090700,66117810,3260,3210,3270,3210,7620
20241108,090600,41561085,3200,3225,3230,3200,1152
20241108,090500,37854255,3220,3200,3220,3200,1791
20241108,090400,32111130,3195,3150,3195,3135,1701
20241108,090300,26732885,3130,3150,3195,3125,2421
20241108,090200,19038395,3185,3195,3195,3150,893
20241108,090100,16208955,3195,3155,3195,3155,1279
20241108,090000,12156170,3150,3110,3165,3110,3901