ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/121890/min/candle-20231030.csv

677 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,201400,1412362760,2270,2270,2270,2270,7806
20231030,201300,1412362760,2270,2270,2270,2270,0
20231030,201200,1412362760,2270,2270,2270,2270,0
20231030,201100,1412362760,2270,2270,2270,2270,0
20231030,201000,1412362760,2270,2270,2270,2270,0
20231030,200900,1412362760,2270,2270,2270,2270,0
20231030,200800,1412362760,2270,2270,2270,2270,0
20231030,200700,1412362760,2270,2270,2270,2270,0
20231030,200600,1412362760,2270,2270,2270,2270,0
20231030,200500,1412362760,2270,2270,2270,2270,0
20231030,200400,1412362760,2270,2270,2270,2270,0
20231030,200300,1412362760,2270,2270,2270,2270,0
20231030,200200,1412362760,2270,2270,2270,2270,0
20231030,200100,1412362760,2270,2270,2270,2270,0
20231030,200000,1412362760,2270,2270,2270,2270,0
20231030,195900,1412362760,2270,2270,2270,2270,0
20231030,195800,1412362760,2270,2270,2270,2270,0
20231030,195700,1412362760,2270,2270,2270,2270,0
20231030,195600,1412362760,2270,2270,2270,2270,0
20231030,195500,1412362760,2270,2270,2270,2270,0
20231030,195400,1412362760,2270,2270,2270,2270,0
20231030,195300,1412362760,2270,2270,2270,2270,0
20231030,195200,1412362760,2270,2270,2270,2270,0
20231030,195100,1412362760,2270,2270,2270,2270,0
20231030,195000,1412362760,2270,2270,2270,2270,0
20231030,194900,1412362760,2270,2270,2270,2270,0
20231030,194800,1412362760,2270,2270,2270,2270,0
20231030,194700,1412362760,2270,2270,2270,2270,0
20231030,194600,1412362760,2270,2270,2270,2270,0
20231030,194500,1412362760,2270,2270,2270,2270,0
20231030,194400,1412362760,2270,2270,2270,2270,7806
20231030,194300,1412362760,2270,2270,2270,2270,0
20231030,194200,1412362760,2270,2270,2270,2270,0
20231030,194100,1412362760,2270,2270,2270,2270,0
20231030,194000,1412362760,2270,2270,2270,2270,0
20231030,193900,1412362760,2270,2270,2270,2270,0
20231030,193800,1412362760,2270,2270,2270,2270,0
20231030,193700,1412362760,2270,2270,2270,2270,0
20231030,193600,1412362760,2270,2270,2270,2270,0
20231030,193500,1412362760,2270,2270,2270,2270,0
20231030,193400,1412362760,2270,2270,2270,2270,0
20231030,193300,1412362760,2270,2270,2270,2270,0
20231030,193200,1412362760,2270,2270,2270,2270,0
20231030,193100,1412362760,2270,2270,2270,2270,0
20231030,193000,1412362760,2270,2270,2270,2270,0
20231030,192900,1412362760,2270,2270,2270,2270,0
20231030,192800,1412362760,2270,2270,2270,2270,0
20231030,192700,1412362760,2270,2270,2270,2270,0
20231030,192600,1412362760,2270,2270,2270,2270,0
20231030,192500,1412362760,2270,2270,2270,2270,0
20231030,192400,1412362760,2270,2270,2270,2270,0
20231030,192300,1412362760,2270,2270,2270,2270,0
20231030,192200,1412362760,2270,2270,2270,2270,0
20231030,192100,1412362760,2270,2270,2270,2270,0
20231030,192000,1412362760,2270,2270,2270,2270,0
20231030,191900,1412362760,2270,2270,2270,2270,0
20231030,191800,1412362760,2270,2270,2270,2270,0
20231030,191700,1412362760,2270,2270,2270,2270,0
20231030,191600,1412362760,2270,2270,2270,2270,0
20231030,191500,1412362760,2270,2270,2270,2270,0
20231030,191400,1412362760,2270,2270,2270,2270,7806
20231030,191300,1412362760,2270,2270,2270,2270,0
20231030,191200,1412362760,2270,2270,2270,2270,0
20231030,191100,1412362760,2270,2270,2270,2270,0
20231030,191000,1412362760,2270,2270,2270,2270,0
20231030,190900,1412362760,2270,2270,2270,2270,0
20231030,190800,1412362760,2270,2270,2270,2270,0
20231030,190700,1412362760,2270,2270,2270,2270,0
20231030,190600,1412362760,2270,2270,2270,2270,0
20231030,190500,1412362760,2270,2270,2270,2270,0
20231030,190400,1412362760,2270,2270,2270,2270,0
20231030,190300,1412362760,2270,2270,2270,2270,0
20231030,190200,1412362760,2270,2270,2270,2270,0
20231030,190100,1412362760,2270,2270,2270,2270,0
20231030,190000,1412362760,2270,2270,2270,2270,0
20231030,185900,1412362760,2270,2270,2270,2270,0
20231030,185800,1412362760,2270,2270,2270,2270,0
20231030,185700,1412362760,2270,2270,2270,2270,0
20231030,185600,1412362760,2270,2270,2270,2270,0
20231030,185500,1412362760,2270,2270,2270,2270,0
20231030,185400,1412362760,2270,2270,2270,2270,0
20231030,185300,1412362760,2270,2270,2270,2270,0
20231030,185200,1412362760,2270,2270,2270,2270,0
20231030,185100,1412362760,2270,2270,2270,2270,0
20231030,185000,1412362760,2270,2270,2270,2270,0
20231030,184900,1412362760,2270,2270,2270,2270,0
20231030,184800,1412362760,2270,2270,2270,2270,0
20231030,184700,1412362760,2270,2270,2270,2270,0
20231030,184600,1412362760,2270,2270,2270,2270,0
20231030,184500,1412362760,2270,2270,2270,2270,0
20231030,184400,1412362760,2270,2270,2270,2270,7806
20231030,184300,1412362760,2270,2270,2270,2270,0
20231030,184200,1412362760,2270,2270,2270,2270,0
20231030,184100,1412362760,2270,2270,2270,2270,0
20231030,184000,1412362760,2270,2270,2270,2270,0
20231030,183900,1412362760,2270,2270,2270,2270,0
20231030,183800,1412362760,2270,2270,2270,2270,0
20231030,183700,1412362760,2270,2270,2270,2270,0
20231030,183600,1412362760,2270,2270,2270,2270,0
20231030,183500,1412362760,2270,2270,2270,2270,0
20231030,183400,1412362760,2270,2270,2270,2270,0
20231030,183300,1412362760,2270,2270,2270,2270,0
20231030,183200,1412362760,2270,2270,2270,2270,0
20231030,183100,1412362760,2270,2270,2270,2270,0
20231030,183000,1412362760,2270,2270,2270,2270,0
20231030,182900,1412362760,2270,2270,2270,2270,0
20231030,182800,1412362760,2270,2270,2270,2270,0
20231030,182700,1412362760,2270,2270,2270,2270,0
20231030,182600,1412362760,2270,2270,2270,2270,0
20231030,182500,1412362760,2270,2270,2270,2270,0
20231030,182400,1412362760,2270,2270,2270,2270,0
20231030,182300,1412362760,2270,2270,2270,2270,0
20231030,182200,1412362760,2270,2270,2270,2270,0
20231030,182100,1412362760,2270,2270,2270,2270,0
20231030,182000,1412362760,2270,2270,2270,2270,0
20231030,181900,1412362760,2270,2270,2270,2270,0
20231030,181800,1412362760,2270,2270,2270,2270,0
20231030,181700,1412362760,2270,2270,2270,2270,0
20231030,181600,1412362760,2270,2270,2270,2270,0
20231030,181500,1412362760,2270,2270,2270,2270,0
20231030,181400,1412362760,2270,2270,2270,2270,7806
20231030,181300,1412362760,2270,2270,2270,2270,0
20231030,181200,1412362760,2270,2270,2270,2270,0
20231030,181100,1412362760,2270,2270,2270,2270,0
20231030,181000,1412362760,2270,2270,2270,2270,0
20231030,180900,1412362760,2270,2270,2270,2270,0
20231030,180800,1412362760,2270,2270,2270,2270,0
20231030,180700,1412362760,2270,2270,2270,2270,0
20231030,180600,1412362760,2270,2270,2270,2270,0
20231030,180500,1412362760,2270,2270,2270,2270,0
20231030,180400,1412362760,2270,2270,2270,2270,0
20231030,180300,1412362760,2270,2270,2270,2270,0
20231030,180200,1412362760,2270,2270,2270,2270,0
20231030,180100,1412362760,2270,2270,2270,2270,0
20231030,180000,1412362760,2270,2270,2270,2270,0
20231030,175900,1412362760,2270,2270,2270,2270,0
20231030,175800,1412362760,2270,2270,2270,2270,0
20231030,175700,1412362760,2270,2270,2270,2270,0
20231030,175600,1412362760,2270,2270,2270,2270,0
20231030,175500,1412362760,2270,2270,2270,2270,0
20231030,175400,1412362760,2270,2270,2270,2270,0
20231030,175300,1412362760,2270,2270,2270,2270,0
20231030,175200,1412362760,2270,2270,2270,2270,0
20231030,175100,1412362760,2270,2270,2270,2270,0
20231030,175000,1412362760,2270,2270,2270,2270,0
20231030,174900,1412362760,2270,2270,2270,2270,0
20231030,174800,1412362760,2270,2270,2270,2270,0
20231030,174700,1412362760,2270,2270,2270,2270,0
20231030,174600,1412362760,2270,2270,2270,2270,0
20231030,174500,1412362760,2270,2270,2270,2270,0
20231030,174400,1412362760,2270,2270,2270,2270,7806
20231030,174300,1412362760,2270,2270,2270,2270,0
20231030,174200,1412362760,2270,2270,2270,2270,0
20231030,174100,1412362760,2270,2270,2270,2270,0
20231030,174000,1412362760,2270,2270,2270,2270,0
20231030,173900,1412362760,2270,2270,2270,2270,0
20231030,173800,1412362760,2270,2270,2270,2270,0
20231030,173700,1412362760,2270,2270,2270,2270,0
20231030,173600,1412362760,2270,2270,2270,2270,0
20231030,173500,1412362760,2270,2270,2270,2270,0
20231030,173400,1412362760,2270,2270,2270,2270,0
20231030,173300,1412362760,2270,2270,2270,2270,0
20231030,173200,1412362760,2270,2270,2270,2270,0
20231030,173100,1412362760,2270,2270,2270,2270,0
20231030,173000,1412362760,2270,2270,2270,2270,0
20231030,172900,1412362760,2270,2270,2270,2270,0
20231030,172800,1412362760,2270,2270,2270,2270,0
20231030,172700,1412362760,2270,2270,2270,2270,0
20231030,172600,1412362760,2270,2270,2270,2270,0
20231030,172500,1412362760,2270,2270,2270,2270,0
20231030,172400,1412362760,2270,2270,2270,2270,0
20231030,172300,1412362760,2270,2270,2270,2270,0
20231030,172200,1412362760,2270,2270,2270,2270,0
20231030,172100,1412362760,2270,2270,2270,2270,0
20231030,172000,1412362760,2270,2270,2270,2270,0
20231030,171900,1412362760,2270,2270,2270,2270,0
20231030,171800,1412362760,2270,2270,2270,2270,0
20231030,171700,1412362760,2270,2270,2270,2270,0
20231030,171600,1412362760,2270,2270,2270,2270,0
20231030,171500,1412362760,2270,2270,2270,2270,0
20231030,171400,1412362760,2270,2270,2270,2270,7806
20231030,171300,1412362760,2270,2270,2270,2270,0
20231030,171200,1412362760,2270,2270,2270,2270,0
20231030,171100,1412362760,2270,2270,2270,2270,0
20231030,171000,1412362760,2270,2270,2270,2270,0
20231030,170900,1412362760,2270,2270,2270,2270,0
20231030,170800,1412362760,2270,2270,2270,2270,0
20231030,170700,1412362760,2270,2270,2270,2270,0
20231030,170600,1412362760,2270,2270,2270,2270,0
20231030,170500,1412362760,2270,2270,2270,2270,0
20231030,170400,1412362760,2270,2270,2270,2270,0
20231030,170300,1412362760,2270,2270,2270,2270,0
20231030,170200,1412362760,2270,2270,2270,2270,0
20231030,170100,1412362760,2270,2270,2270,2270,0
20231030,170000,1412362760,2270,2270,2270,2270,0
20231030,165900,1412362760,2270,2270,2270,2270,0
20231030,165800,1412362760,2270,2270,2270,2270,0
20231030,165700,1412362760,2270,2270,2270,2270,0
20231030,165600,1412362760,2270,2270,2270,2270,0
20231030,165500,1412362760,2270,2270,2270,2270,0
20231030,165400,1412362760,2270,2270,2270,2270,0
20231030,165300,1412362760,2270,2270,2270,2270,0
20231030,165200,1412362760,2270,2270,2270,2270,0
20231030,165100,1412362760,2270,2270,2270,2270,0
20231030,165000,1412362760,2270,2270,2270,2270,0
20231030,164900,1412362760,2270,2270,2270,2270,0
20231030,164800,1412362760,2270,2270,2270,2270,0
20231030,164700,1412362760,2270,2270,2270,2270,0
20231030,164600,1412362760,2270,2270,2270,2270,0
20231030,164500,1412362760,2270,2270,2270,2270,0
20231030,164400,1412362760,2270,2270,2270,2270,7806
20231030,164300,1412362760,2270,2270,2270,2270,0
20231030,164200,1412362760,2270,2270,2270,2270,0
20231030,164100,1412362760,2270,2270,2270,2270,0
20231030,164000,1412362760,2270,2270,2270,2270,0
20231030,163900,1412362760,2270,2270,2270,2270,0
20231030,163800,1412362760,2270,2270,2270,2270,0
20231030,163700,1412362760,2270,2270,2270,2270,0
20231030,163600,1412362760,2270,2270,2270,2270,0
20231030,163500,1412362760,2270,2270,2270,2270,0
20231030,163400,1412362760,2270,2270,2270,2270,0
20231030,163300,1412362760,2270,2270,2270,2270,0
20231030,163200,1412362760,2270,2270,2270,2270,0
20231030,163100,1412362760,2270,2270,2270,2270,0
20231030,163000,1412362760,2270,2270,2270,2270,0
20231030,162900,1412362760,2270,2270,2270,2270,0
20231030,162800,1412362760,2270,2270,2270,2270,0
20231030,162700,1412362760,2270,2270,2270,2270,0
20231030,162600,1412362760,2270,2270,2270,2270,0
20231030,162500,1412362760,2270,2270,2270,2270,0
20231030,162400,1412362760,2270,2270,2270,2270,0
20231030,162300,1412362760,2270,2270,2270,2270,0
20231030,162200,1412362760,2270,2270,2270,2270,0
20231030,162100,1412362760,2270,2270,2270,2270,0
20231030,162000,1412362760,2270,2270,2270,2270,0
20231030,161900,1412362760,2270,2270,2270,2270,0
20231030,161800,1412362760,2270,2270,2270,2270,0
20231030,161700,1412362760,2270,2270,2270,2270,0
20231030,161600,1412362760,2270,2270,2270,2270,0
20231030,161500,1412362760,2270,2270,2270,2270,0
20231030,161400,1412362760,2270,2270,2270,2270,7806
20231030,161300,1412362760,2270,2270,2270,2270,0
20231030,161200,1412362760,2270,2270,2270,2270,0
20231030,161100,1412362760,2270,2270,2270,2270,0
20231030,161000,1412362760,2270,2270,2270,2270,0
20231030,160900,1412362760,2270,2270,2270,2270,0
20231030,160800,1412362760,2270,2270,2270,2270,0
20231030,160700,1412362760,2270,2270,2270,2270,0
20231030,160600,1412362760,2270,2270,2270,2270,0
20231030,160500,1412362760,2270,2270,2270,2270,0
20231030,160400,1412362760,2270,2270,2270,2270,0
20231030,160300,1412362760,2270,2270,2270,2270,0
20231030,160200,1412362760,2270,2270,2270,2270,0
20231030,160100,1412362760,2270,2270,2270,2270,0
20231030,160000,1412362760,2270,2270,2270,2270,0
20231030,155900,1412362760,2270,2270,2270,2270,0
20231030,155800,1412362760,2270,2270,2270,2270,0
20231030,155700,1412362760,2270,2270,2270,2270,0
20231030,155600,1412362760,2270,2270,2270,2270,0
20231030,155500,1412362760,2270,2270,2270,2270,0
20231030,155400,1412362760,2270,2270,2270,2270,0
20231030,155300,1412362760,2270,2270,2270,2270,0
20231030,155200,1412362760,2270,2270,2270,2270,0
20231030,155100,1412362760,2270,2270,2270,2270,0
20231030,155000,1412362760,2270,2270,2270,2270,0
20231030,154900,1412362760,2270,2270,2270,2270,0
20231030,154800,1412362760,2270,2270,2270,2270,0
20231030,154700,1412362760,2270,2270,2270,2270,0
20231030,154600,1412362760,2270,2270,2270,2270,0
20231030,154500,1412362760,2270,2270,2270,2270,0
20231030,154400,1412362760,2270,2270,2270,2270,7806
20231030,154300,1412362760,2270,2270,2270,2270,0
20231030,154200,1412362760,2270,2270,2270,2270,0
20231030,154100,1412362760,2270,2270,2270,2270,0
20231030,154000,1412362760,2270,2270,2270,2270,0
20231030,153900,1412362760,2270,2270,2270,2270,0
20231030,153800,1412362760,2270,2270,2270,2270,0
20231030,153700,1412362760,2270,2270,2270,2270,0
20231030,153600,1412362760,2270,2270,2270,2270,0
20231030,153500,1412362760,2270,2270,2270,2270,0
20231030,153400,1412362760,2270,2270,2270,2270,0
20231030,153300,1412362760,2270,2270,2270,2270,0
20231030,153200,1412362760,2270,2270,2270,2270,0
20231030,153100,1412362760,2270,2270,2270,2270,0
20231030,153000,1412362760,2270,2270,2270,2270,7806
20231030,152900,1394643140,2265,2265,2265,2265,0
20231030,152800,1394643140,2265,2265,2265,2265,0
20231030,152700,1394643140,2265,2265,2265,2265,0
20231030,152600,1394643140,2265,2265,2265,2265,0
20231030,152500,1394643140,2265,2265,2265,2265,0
20231030,152400,1394643140,2265,2265,2265,2265,0
20231030,152300,1394643140,2265,2265,2265,2265,0
20231030,152200,1394643140,2265,2265,2265,2265,0
20231030,152100,1394643140,2265,2265,2265,2265,0
20231030,152000,1394643140,2265,2265,2265,2265,0
20231030,151900,1394643140,2265,2260,2265,2255,2540
20231030,151800,1388901250,2260,2260,2260,2255,807
20231030,151700,1387080225,2255,2260,2260,2255,827
20231030,151600,1385211705,2260,2260,2260,2255,860
20231030,151500,1383268355,2260,2260,2260,2260,0
20231030,151400,1383268355,2260,2260,2260,2260,0
20231030,151300,1383268355,2260,2260,2260,2260,476
20231030,151200,1382192595,2260,2260,2260,2260,460
20231030,151100,1381152995,2260,2260,2260,2260,2
20231030,151000,1381148475,2260,2260,2260,2260,0
20231030,150900,1381148475,2260,2260,2260,2260,0
20231030,150800,1381148475,2260,2265,2265,2260,557
20231030,150700,1379887250,2265,2265,2265,2265,41
20231030,150600,1379794385,2255,2260,2260,2255,1499
20231030,150500,1376408395,2260,2260,2260,2255,1205
20231030,150400,1373687555,2260,2265,2265,2260,21
20231030,150300,1373640090,2260,2265,2265,2260,184
20231030,150200,1373223750,2265,2265,2265,2265,0
20231030,150100,1373223750,2265,2265,2265,2265,450
20231030,150000,1372204500,2265,2265,2265,2265,23
20231030,145900,1372152405,2265,2265,2265,2265,0
20231030,145800,1372152405,2265,2260,2265,2260,2047
20231030,145700,1367519965,2265,2260,2265,2260,1001
20231030,145600,1365257700,2260,2260,2260,2260,3000
20231030,145500,1358477700,2260,2260,2260,2260,567
20231030,145400,1357196280,2260,2255,2260,2255,1751
20231030,145300,1353241520,2260,2255,2260,2250,2884
20231030,145200,1346738185,2255,2260,2260,2255,1347
20231030,145100,1343700560,2255,2260,2260,2255,677
20231030,145000,1342173040,2265,2265,2265,2265,0
20231030,144900,1342173040,2265,2265,2265,2265,443
20231030,144800,1341169645,2270,2270,2270,2270,30
20231030,144700,1341101545,2270,2270,2270,2270,45
20231030,144600,1340999395,2270,2255,2270,2255,3644
20231030,144500,1332782160,2270,2270,2270,2270,16
20231030,144400,1332745840,2270,2265,2270,2265,160
20231030,144300,1332383135,2255,2255,2255,2255,0
20231030,144200,1332383135,2255,2255,2255,2255,0
20231030,144100,1332383135,2255,2255,2270,2255,173
20231030,144000,1331992705,2255,2255,2255,2255,0
20231030,143900,1331992705,2255,2255,2270,2255,510
20231030,143800,1330841540,2260,2255,2260,2255,410
20231030,143700,1329916440,2260,2260,2260,2255,32
20231030,143600,1329844125,2265,2265,2265,2265,0
20231030,143500,1329844125,2265,2265,2265,2265,5
20231030,143400,1329832800,2275,2275,2275,2275,0
20231030,143300,1329832800,2275,2275,2275,2275,0
20231030,143200,1329832800,2275,2275,2275,2275,0
20231030,143100,1329832800,2275,2255,2275,2255,144
20231030,143000,1329506675,2255,2255,2255,2255,0
20231030,142900,1329506675,2255,2260,2260,2255,3000
20231030,142800,1322741075,2255,2260,2260,2255,2960
20231030,142700,1316058025,2265,2265,2265,2265,318
20231030,142600,1315337755,2265,2270,2270,2265,2784
20231030,142500,1309021980,2270,2270,2270,2270,14
20231030,142400,1308990200,2270,2270,2270,2270,8447
20231030,142300,1289815510,2280,2280,2280,2280,442
20231030,142200,1288807750,2280,2275,2280,2275,159
20231030,142100,1288445570,2280,2275,2280,2275,1679
20231030,142000,1284625450,2280,2280,2280,2280,526
20231030,141900,1283426170,2280,2280,2280,2280,443
20231030,141800,1282416130,2280,2280,2280,2280,841
20231030,141700,1280498650,2285,2285,2285,2285,33
20231030,141600,1280423245,2285,2285,2285,2285,0
20231030,141500,1280423245,2285,2275,2285,2275,130
20231030,141400,1280126595,2275,2270,2275,2270,5190
20231030,141300,1268344875,2270,2270,2270,2270,0
20231030,141200,1268344875,2270,2270,2270,2270,0
20231030,141100,1268344875,2270,2270,2270,2270,0
20231030,141000,1268344875,2270,2275,2275,2270,64
20231030,140900,1268199545,2275,2280,2280,2275,177
20231030,140800,1267796690,2280,2285,2285,2280,110
20231030,140700,1267545355,2290,2290,2290,2290,109
20231030,140600,1267295745,2285,2295,2295,2285,316
20231030,140500,1266570535,2280,2280,2280,2280,0
20231030,140400,1266570535,2280,2280,2280,2280,1034
20231030,140300,1264213015,2270,2270,2270,2270,0
20231030,140200,1264213015,2270,2270,2270,2270,3
20231030,140100,1264206205,2270,2270,2270,2270,0
20231030,140000,1264206205,2270,2270,2270,2270,300
20231030,135900,1263525205,2280,2280,2280,2280,0
20231030,135800,1263525205,2280,2280,2280,2280,0
20231030,135700,1263525205,2280,2280,2280,2275,798
20231030,135600,1261708265,2280,2295,2295,2280,370
20231030,135500,1260863950,2295,2285,2295,2285,616
20231030,135400,1259456230,2285,2295,2300,2285,1371
20231030,135300,1256312875,2295,2275,2295,2275,1340
20231030,135200,1253256850,2275,2270,2275,2270,542
20231030,135100,1252024540,2270,2270,2270,2270,1200
20231030,135000,1249300540,2270,2270,2270,2270,200
20231030,134900,1248846540,2260,2260,2260,2260,0
20231030,134800,1248846540,2260,2265,2265,2260,708
20231030,134700,1247244495,2260,2265,2265,2260,169
20231030,134600,1246862470,2265,2265,2265,2265,20
20231030,134500,1246817170,2265,2265,2270,2265,61
20231030,134400,1246679000,2270,2270,2270,2270,0
20231030,134300,1246679000,2270,2270,2270,2270,0
20231030,134200,1246679000,2270,2270,2270,2270,0
20231030,134100,1246679000,2270,2270,2270,2270,0
20231030,134000,1246679000,2270,2270,2270,2270,100
20231030,133900,1246452000,2270,2270,2270,2270,0
20231030,133800,1246452000,2270,2270,2270,2270,0
20231030,133700,1246452000,2270,2260,2270,2260,157
20231030,133600,1246097150,2260,2260,2260,2260,0
20231030,133500,1246097150,2260,2260,2260,2260,224
20231030,133400,1245590910,2270,2270,2270,2270,0
20231030,133300,1245590910,2270,2270,2270,2260,64
20231030,133200,1245445640,2270,2270,2270,2270,0
20231030,133100,1245445640,2270,2270,2270,2270,0
20231030,133000,1245445640,2270,2270,2270,2270,1
20231030,132900,1245443370,2270,2270,2270,2270,1
20231030,132800,1245441100,2270,2270,2270,2270,1
20231030,132700,1245438830,2270,2270,2270,2260,225
20231030,132600,1244930310,2270,2270,2270,2270,1
20231030,132500,1244928040,2270,2270,2270,2270,1
20231030,132400,1244925770,2270,2270,2270,2270,2
20231030,132300,1244921230,2270,2270,2270,2270,2
20231030,132200,1244916690,2270,2270,2270,2270,1
20231030,132100,1244914420,2255,2260,2260,2255,5964
20231030,132000,1231460850,2255,2255,2255,2255,0
20231030,131900,1231460850,2255,2255,2255,2255,0
20231030,131800,1231460850,2255,2270,2270,2255,228
20231030,131700,1230946680,2255,2270,2270,2255,5262
20231030,131600,1219063920,2270,2270,2270,2270,102
20231030,131500,1218832380,2270,2275,2275,2270,278
20231030,131400,1218200705,2275,2280,2280,2275,87
20231030,131300,1218002775,2280,2280,2280,2280,1
20231030,131200,1218000495,2280,2280,2280,2280,144
20231030,131100,1217672175,2270,2270,2270,2270,7
20231030,131000,1217656285,2270,2280,2280,2270,412
20231030,130900,1216720925,2280,2280,2280,2280,70
20231030,130800,1216561325,2280,2280,2280,2280,1
20231030,130700,1216559045,2280,2280,2280,2280,1
20231030,130600,1216556765,2280,2280,2280,2280,1
20231030,130500,1216554485,2280,2280,2280,2280,1
20231030,130400,1216552205,2280,2280,2280,2280,2
20231030,130300,1216547645,2280,2280,2280,2270,4
20231030,130200,1216538535,2270,2270,2270,2270,695
20231030,130100,1214960885,2260,2260,2260,2260,700
20231030,130000,1213378885,2260,2260,2260,2260,169
20231030,125900,1212996945,2265,2270,2270,2265,472
20231030,125800,1211926640,2275,2280,2280,2275,162
20231030,125700,1211557515,2280,2280,2280,2280,100
20231030,125600,1211329515,2280,2280,2280,2280,155
20231030,125500,1210976115,2285,2285,2285,2285,4
20231030,125400,1210966975,2270,2290,2290,2270,6
20231030,125300,1210953315,2290,2275,2290,2265,1849
20231030,125200,1206738205,2275,2265,2275,2265,237
20231030,125100,1206201320,2275,2270,2275,2270,17
20231030,125000,1206162725,2275,2275,2275,2275,265
20231030,124900,1205559850,2270,2255,2270,2255,3939
20231030,124800,1196657520,2255,2245,2255,2245,1434
20231030,124700,1193433455,2245,2245,2245,2245,10
20231030,124600,1193411005,2240,2240,2240,2240,6
20231030,124500,1193397565,2240,2245,2245,2240,145
20231030,124400,1193072465,2245,2245,2245,2245,0
20231030,124300,1193072465,2245,2245,2245,2245,1
20231030,124200,1193070220,2240,2240,2240,2240,23
20231030,124100,1193018700,2240,2230,2240,2230,11
20231030,124000,1192994160,2230,2230,2230,2230,400
20231030,123900,1192102160,2235,2235,2235,2235,10
20231030,123800,1192079810,2235,2230,2235,2230,255
20231030,123700,1191510450,2235,2235,2235,2235,0
20231030,123600,1191510450,2235,2240,2240,2230,4865
20231030,123500,1180655460,2240,2240,2240,2230,605
20231030,123400,1179302825,2245,2245,2245,2245,241
20231030,123300,1178761780,2245,2245,2245,2245,0
20231030,123200,1178761780,2245,2245,2245,2245,134
20231030,123100,1178460950,2230,2230,2230,2230,1
20231030,123000,1178458720,2230,2230,2230,2230,436
20231030,122900,1177486440,2230,2230,2230,2230,1
20231030,122800,1177484210,2230,2245,2245,2230,315
20231030,122700,1176780445,2245,2245,2245,2245,8
20231030,122600,1176762485,2235,2235,2235,2235,0
20231030,122500,1176762485,2235,2235,2235,2235,42
20231030,122400,1176668615,2235,2235,2235,2235,162
20231030,122300,1176306545,2230,2240,2240,2230,300
20231030,122200,1175636825,2235,2235,2235,2235,26
20231030,122100,1175578715,2245,2245,2245,2245,0
20231030,122000,1175578715,2245,2235,2245,2235,39
20231030,121900,1175491540,2235,2235,2235,2235,110
20231030,121800,1175245690,2235,2235,2235,2235,549
20231030,121700,1174018675,2235,2240,2240,2235,396
20231030,121600,1173133330,2240,2240,2240,2240,0
20231030,121500,1173133330,2240,2240,2240,2240,0
20231030,121400,1173133330,2240,2240,2240,2240,48
20231030,121300,1173025810,2235,2235,2235,2235,439
20231030,121200,1172044645,2235,2240,2240,2235,540
20231030,121100,1170835095,2250,2250,2250,2250,1
20231030,121000,1170832845,2250,2240,2250,2240,422
20231030,120900,1169887555,2240,2240,2240,2240,0
20231030,120800,1169887555,2240,2240,2240,2240,324
20231030,120700,1169161795,2240,2240,2240,2240,0
20231030,120600,1169161795,2240,2240,2240,2235,343
20231030,120500,1168393495,2245,2245,2245,2245,0
20231030,120400,1168393495,2245,2245,2245,2245,4
20231030,120300,1168384515,2245,2245,2245,2245,2
20231030,120200,1168380025,2250,2250,2250,2250,5
20231030,120100,1168368775,2250,2250,2250,2250,18
20231030,120000,1168328275,2250,2250,2250,2250,21
20231030,115900,1168281025,2230,2235,2235,2230,2570
20231030,115800,1162547990,2235,2235,2235,2235,0
20231030,115700,1162547990,2235,2240,2240,2235,500
20231030,115600,1161430480,2235,2235,2240,2235,63
20231030,115500,1161289590,2235,2240,2240,2235,462
20231030,115400,1160256710,2240,2240,2240,2240,0
20231030,115300,1160256710,2240,2240,2240,2240,264
20231030,115200,1159665350,2235,2235,2235,2235,997
20231030,115100,1157437055,2240,2240,2240,2240,171
20231030,115000,1157054015,2255,2255,2255,2255,51
20231030,114900,1156939010,2240,2245,2245,2240,578
20231030,114800,1155643255,2245,2245,2245,2245,330
20231030,114700,1154902405,2250,2250,2250,2250,0
20231030,114600,1154902405,2250,2255,2255,2250,593
20231030,114500,1153567605,2240,2250,2250,2240,421
20231030,114400,1152624180,2240,2245,2245,2240,3644
20231030,114300,1144461120,2245,2245,2245,2245,63
20231030,114200,1144319685,2265,2255,2265,2230,6873
20231030,114100,1128935615,2265,2250,2265,2250,433
20231030,114000,1127961350,2250,2250,2250,2250,40
20231030,113900,1127871350,2250,2265,2265,2250,2126
20231030,113800,1123079680,2265,2265,2265,2265,0
20231030,113700,1123079680,2265,2265,2265,2265,262
20231030,113600,1122486250,2265,2270,2270,2265,484
20231030,113500,1121389975,2265,2265,2265,2260,342
20231030,113400,1120615380,2265,2265,2265,2265,55
20231030,113300,1120490805,2275,2275,2275,2275,0
20231030,113200,1120490805,2275,2275,2275,2275,72
20231030,113100,1120327005,2275,2275,2275,2275,1
20231030,113000,1120324730,2275,2275,2275,2275,0
20231030,112900,1120324730,2275,2275,2275,2275,2
20231030,112800,1120320180,2265,2265,2270,2265,239
20231030,112700,1119777660,2260,2300,2310,2250,9217
20231030,112600,1098734445,2310,2305,2315,2300,5070
20231030,112500,1087041030,2315,2320,2320,2305,5031
20231030,112400,1075406670,2305,2300,2320,2270,7363
20231030,112300,1058396470,2270,2245,2300,2245,3420
20231030,112200,1050616900,2245,2245,2245,2245,2
20231030,112100,1050612410,2245,2245,2245,2245,10
20231030,112000,1050589960,2250,2250,2250,2250,600
20231030,111900,1049239960,2250,2250,2250,2250,1
20231030,111800,1049237710,2250,2250,2250,2250,0
20231030,111700,1049237710,2250,2245,2250,2245,637
20231030,111600,1047805635,2240,2235,2240,2230,5674
20231030,111500,1035124220,2235,2240,2240,2235,104
20231030,111400,1034891280,2235,2240,2240,2235,4227
20231030,111300,1025443885,2240,2245,2245,2240,383
20231030,111200,1024585925,2245,2240,2245,2240,87
20231030,111100,1024390835,2235,2240,2250,2235,1741
20231030,111000,1020483055,2235,2230,2235,2230,120
20231030,110900,1020214860,2230,2230,2230,2230,259
20231030,110800,1019637290,2235,2225,2235,2225,225
20231030,110700,1019135415,2240,2240,2240,2240,0
20231030,110600,1019135415,2240,2225,2240,2225,3001
20231030,110500,1012458175,2225,2225,2225,2225,600
20231030,110400,1011123175,2235,2240,2240,2235,462
20231030,110300,1010089865,2235,2225,2235,2225,2831
20231030,110200,1003787750,2225,2230,2230,2220,1191
20231030,110100,1001141895,2235,2245,2245,2230,2759
20231030,110000,994963945,2245,2250,2250,2245,296
20231030,105900,994299105,2250,2255,2255,2245,803
20231030,105800,992492515,2250,2255,2255,2250,877
20231030,105700,990519015,2255,2280,2280,2255,417
20231030,105600,989578655,2250,2255,2255,2250,2075
20231030,105500,984904145,2255,2260,2260,2250,1769
20231030,105400,980912070,2260,2265,2265,2260,835
20231030,105300,979021615,2270,2275,2275,2270,291
20231030,105200,978360785,2275,2285,2285,2275,528
20231030,105100,977159535,2275,2280,2280,2275,459
20231030,105000,976114955,2285,2285,2285,2285,16
20231030,104900,976078395,2285,2285,2285,2285,162
20231030,104800,975708225,2275,2275,2290,2275,841
20231030,104700,973794635,2275,2275,2280,2275,1100
20231030,104600,971292130,2290,2280,2290,2275,2014
20231030,104500,966706030,2280,2290,2290,2280,11416
20231030,104400,940582080,2290,2295,2295,2290,1064
20231030,104300,938144555,2300,2300,2300,2300,2381
20231030,104200,932668255,2300,2300,2300,2300,3
20231030,104100,932661355,2300,2290,2300,2290,334
20231030,104000,931896485,2290,2290,2290,2290,1288
20231030,103900,928946965,2290,2290,2290,2290,871
20231030,103800,926952375,2290,2290,2290,2290,1
20231030,103700,926950085,2305,2305,2305,2305,5
20231030,103600,926938560,2285,2305,2305,2285,7
20231030,103500,926922545,2280,2285,2300,2280,3303
20231030,103400,919347670,2290,2300,2300,2285,14
20231030,103300,919315645,2285,2310,2310,2285,791
20231030,103200,917496245,2310,2310,2310,2305,58
20231030,103100,917362270,2310,2310,2315,2310,3147
20231030,103000,910081235,2305,2280,2310,2280,6091
20231030,102900,896085230,2285,2285,2285,2280,14
20231030,102800,896053300,2285,2295,2295,2280,986
20231030,102700,893799920,2295,2295,2295,2290,839
20231030,102600,891876105,2295,2295,2295,2295,19
20231030,102500,891832500,2300,2300,2300,2280,3131
20231030,102400,884671440,2285,2295,2300,2280,2335
20231030,102300,879306275,2300,2280,2300,2280,5907
20231030,102200,865824670,2280,2280,2280,2280,1307
20231030,102100,862844710,2280,2280,2280,2280,32
20231030,102000,862771750,2280,2270,2280,2270,1073
20231030,101900,860328335,2280,2275,2280,2270,2473
20231030,101800,854702615,2260,2270,2280,2260,558
20231030,101700,853438210,2270,2280,2280,2270,59
20231030,101600,853304270,2265,2265,2280,2265,118
20231030,101500,853036970,2280,2270,2280,2265,97
20231030,101400,852817045,2280,2280,2280,2280,0
20231030,101300,852817045,2280,2280,2280,2265,695
20231030,101200,851242840,2280,2265,2280,2265,51
20231030,101100,851127310,2280,2280,2300,2265,1883
20231030,101000,846856125,2280,2280,2300,2280,1660
20231030,100900,843038250,2295,2285,2300,2285,3425
20231030,100800,835180655,2280,2260,2280,2260,792
20231030,100700,833381300,2260,2265,2265,2260,1068
20231030,100600,830967615,2260,2265,2265,2260,797
20231030,100500,829166360,2265,2265,2265,2265,1743
20231030,100400,825218465,2265,2270,2270,2265,3032
20231030,100300,818337475,2270,2270,2270,2270,181
20231030,100200,817926605,2265,2265,2270,2265,371
20231030,100100,817086040,2270,2270,2270,2265,6047
20231030,100000,803363220,2270,2270,2275,2265,7539
20231030,095900,786245800,2265,2285,2285,2265,2040
20231030,095800,781595070,2285,2295,2295,2285,577
20231030,095700,780275315,2295,2295,2295,2290,122
20231030,095600,779995825,2285,2295,2295,2285,115
20231030,095500,779732480,2300,2290,2310,2290,1516
20231030,095400,776230570,2290,2290,2320,2290,11974
20231030,095300,748624710,2265,2270,2290,2265,1926
20231030,095200,744253175,2270,2285,2290,2270,512
20231030,095100,743087135,2290,2290,2295,2270,1239
20231030,095000,740264140,2275,2280,2280,2275,1636
20231030,094900,736541485,2275,2300,2300,2275,2796
20231030,094800,730135890,2300,2305,2305,2275,3023
20231030,094700,723214875,2305,2315,2315,2295,2548
20231030,094600,717340360,2315,2300,2315,2285,5402
20231030,094500,704909775,2300,2260,2300,2250,5244
20231030,094400,692984920,2260,2310,2330,2260,27867
20231030,094300,629231695,2330,2315,2355,2295,28925
20231030,094200,561784725,2310,2305,2330,2285,28939
20231030,094100,494571240,2320,2265,2325,2250,25062
20231030,094000,437144790,2250,2245,2270,2220,5028
20231030,093900,425881925,2230,2205,2275,2205,25431
20231030,093800,369187440,2205,2200,2205,2200,1143
20231030,093700,366670695,2195,2190,2195,2190,2162
20231030,093600,361930150,2180,2185,2185,2180,658
20231030,093500,360495705,2180,2195,2200,2180,848
20231030,093400,358635140,2175,2170,2210,2170,11704
20231030,093300,332877885,2170,2165,2195,2160,11362
20231030,093200,308168375,2160,2150,2160,2150,1895
20231030,093100,304091245,2150,2125,2150,2125,10140
20231030,093000,282315680,2105,2130,2130,2105,1115
20231030,092900,279961575,2130,2105,2150,2100,2630
20231030,092800,274402590,2105,2095,2105,2080,1596
20231030,092700,271056605,2080,2075,2095,2075,5113
20231030,092600,260402700,2075,2070,2075,2065,3819
20231030,092500,252500560,2065,2065,2070,2065,3342
20231030,092400,245598825,2070,2065,2070,2065,795
20231030,092300,243956680,2065,2055,2065,2055,1718
20231030,092200,240413200,2055,2045,2055,2040,5075
20231030,092100,230026575,2055,2050,2055,2050,198
20231030,092000,229619955,2050,2045,2050,2045,917
20231030,091900,227743945,2045,2030,2045,2030,8676
20231030,091800,210073005,2035,2015,2035,2015,15
20231030,091700,210042500,2035,2045,2045,2010,2851
20231030,091600,204262630,2050,2055,2055,2045,440
20231030,091500,203361980,2065,2065,2065,2055,3145
20231030,091400,196868300,2070,2040,2075,2040,1957
20231030,091300,192864970,2040,2055,2055,2000,21214
20231030,091200,149903650,2055,2055,2080,2055,2206
20231030,091100,145360340,2055,2055,2055,2050,5001
20231030,091000,135101865,2055,2055,2085,2055,6154
20231030,090900,122421855,2050,2065,2090,2045,5333
20231030,090800,111460890,2090,2110,2110,2060,10322
20231030,090700,89874710,2125,2150,2150,2110,2314
20231030,090600,84982220,2150,2120,2150,2095,2281
20231030,090500,80144740,2125,2115,2140,2110,3791
20231030,090400,72060980,2110,2130,2130,2085,11296
20231030,090300,48245580,2130,2150,2160,2100,6352
20231030,090200,34702465,2155,2175,2175,2155,404
20231030,090100,33827865,2170,2195,2195,2170,2564
20231030,090000,28228495,2195,2195,2200,2195,12651
Reference in New Issue Copy Permalink