ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/226340/min/candle-20231010.csv

688 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
20231010,202500,1075695240,2225,2225,2225,2225,38861
20231010,202400,1075695240,2225,2225,2225,2225,0
20231010,202300,1075695240,2225,2225,2225,2225,0
20231010,202200,1075695240,2225,2225,2225,2225,0
20231010,202100,1075695240,2225,2225,2225,2225,0
20231010,202000,1075695240,2225,2225,2225,2225,0
20231010,201900,1075695240,2225,2225,2225,2225,0
20231010,201800,1075695240,2225,2225,2225,2225,0
20231010,201700,1075695240,2225,2225,2225,2225,0
20231010,201600,1075695240,2225,2225,2225,2225,0
20231010,201500,1075695240,2225,2225,2225,2225,0
20231010,201400,1075695240,2225,2225,2225,2225,0
20231010,201300,1075695240,2225,2225,2225,2225,0
20231010,201200,1075695240,2225,2225,2225,2225,0
20231010,201100,1075695240,2225,2225,2225,2225,0
20231010,201000,1075695240,2225,2225,2225,2225,0
20231010,200900,1075695240,2225,2225,2225,2225,0
20231010,200800,1075695240,2225,2225,2225,2225,0
20231010,200700,1075695240,2225,2225,2225,2225,0
20231010,200600,1075695240,2225,2225,2225,2225,0
20231010,200500,1075695240,2225,2225,2225,2225,0
20231010,200400,1075695240,2225,2225,2225,2225,0
20231010,200300,1075695240,2225,2225,2225,2225,0
20231010,200200,1075695240,2225,2225,2225,2225,0
20231010,200100,1075695240,2225,2225,2225,2225,0
20231010,200000,1075695240,2225,2225,2225,2225,0
20231010,195900,1075695240,2225,2225,2225,2225,0
20231010,195800,1075695240,2225,2225,2225,2225,0
20231010,195700,1075695240,2225,2225,2225,2225,0
20231010,195600,1075695240,2225,2225,2225,2225,0
20231010,195500,1075695240,2225,2225,2225,2225,38861
20231010,195400,1075695240,2225,2225,2225,2225,0
20231010,195300,1075695240,2225,2225,2225,2225,0
20231010,195200,1075695240,2225,2225,2225,2225,0
20231010,195100,1075695240,2225,2225,2225,2225,0
20231010,195000,1075695240,2225,2225,2225,2225,0
20231010,194900,1075695240,2225,2225,2225,2225,0
20231010,194800,1075695240,2225,2225,2225,2225,0
20231010,194700,1075695240,2225,2225,2225,2225,0
20231010,194600,1075695240,2225,2225,2225,2225,0
20231010,194500,1075695240,2225,2225,2225,2225,0
20231010,194400,1075695240,2225,2225,2225,2225,0
20231010,194300,1075695240,2225,2225,2225,2225,0
20231010,194200,1075695240,2225,2225,2225,2225,0
20231010,194100,1075695240,2225,2225,2225,2225,0
20231010,194000,1075695240,2225,2225,2225,2225,0
20231010,193900,1075695240,2225,2225,2225,2225,0
20231010,193800,1075695240,2225,2225,2225,2225,0
20231010,193700,1075695240,2225,2225,2225,2225,0
20231010,193600,1075695240,2225,2225,2225,2225,0
20231010,193500,1075695240,2225,2225,2225,2225,0
20231010,193400,1075695240,2225,2225,2225,2225,0
20231010,193300,1075695240,2225,2225,2225,2225,0
20231010,193200,1075695240,2225,2225,2225,2225,0
20231010,193100,1075695240,2225,2225,2225,2225,0
20231010,193000,1075695240,2225,2225,2225,2225,0
20231010,192900,1075695240,2225,2225,2225,2225,0
20231010,192800,1075695240,2225,2225,2225,2225,0
20231010,192700,1075695240,2225,2225,2225,2225,0
20231010,192600,1075695240,2225,2225,2225,2225,0
20231010,192500,1075695240,2225,2225,2225,2225,38861
20231010,192400,1075695240,2225,2225,2225,2225,0
20231010,192300,1075695240,2225,2225,2225,2225,0
20231010,192200,1075695240,2225,2225,2225,2225,0
20231010,192100,1075695240,2225,2225,2225,2225,0
20231010,192000,1075695240,2225,2225,2225,2225,0
20231010,191900,1075695240,2225,2225,2225,2225,0
20231010,191800,1075695240,2225,2225,2225,2225,0
20231010,191700,1075695240,2225,2225,2225,2225,0
20231010,191600,1075695240,2225,2225,2225,2225,0
20231010,191500,1075695240,2225,2225,2225,2225,0
20231010,191400,1075695240,2225,2225,2225,2225,0
20231010,191300,1075695240,2225,2225,2225,2225,0
20231010,191200,1075695240,2225,2225,2225,2225,0
20231010,191100,1075695240,2225,2225,2225,2225,0
20231010,191000,1075695240,2225,2225,2225,2225,0
20231010,190900,1075695240,2225,2225,2225,2225,0
20231010,190800,1075695240,2225,2225,2225,2225,0
20231010,190700,1075695240,2225,2225,2225,2225,0
20231010,190600,1075695240,2225,2225,2225,2225,0
20231010,190500,1075695240,2225,2225,2225,2225,0
20231010,190400,1075695240,2225,2225,2225,2225,0
20231010,190300,1075695240,2225,2225,2225,2225,0
20231010,190200,1075695240,2225,2225,2225,2225,0
20231010,190100,1075695240,2225,2225,2225,2225,0
20231010,190000,1075695240,2225,2225,2225,2225,0
20231010,185900,1075695240,2225,2225,2225,2225,0
20231010,185800,1075695240,2225,2225,2225,2225,0
20231010,185700,1075695240,2225,2225,2225,2225,0
20231010,185600,1075695240,2225,2225,2225,2225,0
20231010,185500,1075695240,2225,2225,2225,2225,38861
20231010,185400,1075695240,2225,2225,2225,2225,0
20231010,185300,1075695240,2225,2225,2225,2225,0
20231010,185200,1075695240,2225,2225,2225,2225,0
20231010,185100,1075695240,2225,2225,2225,2225,0
20231010,185000,1075695240,2225,2225,2225,2225,0
20231010,184900,1075695240,2225,2225,2225,2225,0
20231010,184800,1075695240,2225,2225,2225,2225,0
20231010,184700,1075695240,2225,2225,2225,2225,0
20231010,184600,1075695240,2225,2225,2225,2225,0
20231010,184500,1075695240,2225,2225,2225,2225,0
20231010,184400,1075695240,2225,2225,2225,2225,0
20231010,184300,1075695240,2225,2225,2225,2225,0
20231010,184200,1075695240,2225,2225,2225,2225,0
20231010,184100,1075695240,2225,2225,2225,2225,0
20231010,184000,1075695240,2225,2225,2225,2225,0
20231010,183900,1075695240,2225,2225,2225,2225,0
20231010,183800,1075695240,2225,2225,2225,2225,0
20231010,183700,1075695240,2225,2225,2225,2225,0
20231010,183600,1075695240,2225,2225,2225,2225,0
20231010,183500,1075695240,2225,2225,2225,2225,0
20231010,183400,1075695240,2225,2225,2225,2225,0
20231010,183300,1075695240,2225,2225,2225,2225,0
20231010,183200,1075695240,2225,2225,2225,2225,0
20231010,183100,1075695240,2225,2225,2225,2225,0
20231010,183000,1075695240,2225,2225,2225,2225,0
20231010,182900,1075695240,2225,2225,2225,2225,0
20231010,182800,1075695240,2225,2225,2225,2225,0
20231010,182700,1075695240,2225,2225,2225,2225,0
20231010,182600,1075695240,2225,2225,2225,2225,0
20231010,182500,1075695240,2225,2225,2225,2225,38861
20231010,182400,1075695240,2225,2225,2225,2225,0
20231010,182300,1075695240,2225,2225,2225,2225,0
20231010,182200,1075695240,2225,2225,2225,2225,0
20231010,182100,1075695240,2225,2225,2225,2225,0
20231010,182000,1075695240,2225,2225,2225,2225,0
20231010,181900,1075695240,2225,2225,2225,2225,0
20231010,181800,1075695240,2225,2225,2225,2225,0
20231010,181700,1075695240,2225,2225,2225,2225,0
20231010,181600,1075695240,2225,2225,2225,2225,0
20231010,181500,1075695240,2225,2225,2225,2225,0
20231010,181400,1075695240,2225,2225,2225,2225,0
20231010,181300,1075695240,2225,2225,2225,2225,0
20231010,181200,1075695240,2225,2225,2225,2225,0
20231010,181100,1075695240,2225,2225,2225,2225,0
20231010,181000,1075695240,2225,2225,2225,2225,0
20231010,180900,1075695240,2225,2225,2225,2225,0
20231010,180800,1075695240,2225,2225,2225,2225,0
20231010,180700,1075695240,2225,2225,2225,2225,0
20231010,180600,1075695240,2225,2225,2225,2225,0
20231010,180500,1075695240,2225,2225,2225,2225,0
20231010,180400,1075695240,2225,2225,2225,2225,0
20231010,180300,1075695240,2225,2225,2225,2225,0
20231010,180200,1075695240,2225,2225,2225,2225,0
20231010,180100,1075695240,2225,2225,2225,2225,0
20231010,180000,1075695240,2225,2225,2225,2225,0
20231010,175900,1075695240,2225,2225,2225,2225,0
20231010,175800,1075695240,2225,2225,2225,2225,0
20231010,175700,1075695240,2225,2225,2225,2225,0
20231010,175600,1075695240,2225,2225,2225,2225,0
20231010,175500,1075695240,2225,2225,2225,2225,38861
20231010,175400,1075695240,2225,2225,2225,2225,0
20231010,175300,1075695240,2225,2225,2225,2225,0
20231010,175200,1075695240,2225,2225,2225,2225,0
20231010,175100,1075695240,2225,2225,2225,2225,0
20231010,175000,1075695240,2225,2225,2225,2225,0
20231010,174900,1075695240,2225,2225,2225,2225,0
20231010,174800,1075695240,2225,2225,2225,2225,0
20231010,174700,1075695240,2225,2225,2225,2225,0
20231010,174600,1075695240,2225,2225,2225,2225,0
20231010,174500,1075695240,2225,2225,2225,2225,0
20231010,174400,1075695240,2225,2225,2225,2225,0
20231010,174300,1075695240,2225,2225,2225,2225,0
20231010,174200,1075695240,2225,2225,2225,2225,0
20231010,174100,1075695240,2225,2225,2225,2225,0
20231010,174000,1075695240,2225,2225,2225,2225,0
20231010,173900,1075695240,2225,2225,2225,2225,0
20231010,173800,1075695240,2225,2225,2225,2225,0
20231010,173700,1075695240,2225,2225,2225,2225,0
20231010,173600,1075695240,2225,2225,2225,2225,0
20231010,173500,1075695240,2225,2225,2225,2225,0
20231010,173400,1075695240,2225,2225,2225,2225,0
20231010,173300,1075695240,2225,2225,2225,2225,0
20231010,173200,1075695240,2225,2225,2225,2225,0
20231010,173100,1075695240,2225,2225,2225,2225,0
20231010,173000,1075695240,2225,2225,2225,2225,0
20231010,172900,1075695240,2225,2225,2225,2225,0
20231010,172800,1075695240,2225,2225,2225,2225,0
20231010,172700,1075695240,2225,2225,2225,2225,0
20231010,172600,1075695240,2225,2225,2225,2225,0
20231010,172500,1075695240,2225,2225,2225,2225,38861
20231010,172400,1075695240,2225,2225,2225,2225,0
20231010,172300,1075695240,2225,2225,2225,2225,0
20231010,172200,1075695240,2225,2225,2225,2225,0
20231010,172100,1075695240,2225,2225,2225,2225,0
20231010,172000,1075695240,2225,2225,2225,2225,0
20231010,171900,1075695240,2225,2225,2225,2225,0
20231010,171800,1075695240,2225,2225,2225,2225,0
20231010,171700,1075695240,2225,2225,2225,2225,0
20231010,171600,1075695240,2225,2225,2225,2225,0
20231010,171500,1075695240,2225,2225,2225,2225,0
20231010,171400,1075695240,2225,2225,2225,2225,0
20231010,171300,1075695240,2225,2225,2225,2225,0
20231010,171200,1075695240,2225,2225,2225,2225,0
20231010,171100,1075695240,2225,2225,2225,2225,0
20231010,171000,1075695240,2225,2225,2225,2225,0
20231010,170900,1075695240,2225,2225,2225,2225,0
20231010,170800,1075695240,2225,2225,2225,2225,0
20231010,170700,1075695240,2225,2225,2225,2225,0
20231010,170600,1075695240,2225,2225,2225,2225,0
20231010,170500,1075695240,2225,2225,2225,2225,0
20231010,170400,1075695240,2225,2225,2225,2225,0
20231010,170300,1075695240,2225,2225,2225,2225,0
20231010,170200,1075695240,2225,2225,2225,2225,0
20231010,170100,1075695240,2225,2225,2225,2225,0
20231010,170000,1075695240,2225,2225,2225,2225,0
20231010,165900,1075695240,2225,2225,2225,2225,0
20231010,165800,1075695240,2225,2225,2225,2225,0
20231010,165700,1075695240,2225,2225,2225,2225,0
20231010,165600,1075695240,2225,2225,2225,2225,0
20231010,165500,1075695240,2225,2225,2225,2225,38861
20231010,165400,1075695240,2225,2225,2225,2225,0
20231010,165300,1075695240,2225,2225,2225,2225,0
20231010,165200,1075695240,2225,2225,2225,2225,0
20231010,165100,1075695240,2225,2225,2225,2225,0
20231010,165000,1075695240,2225,2225,2225,2225,0
20231010,164900,1075695240,2225,2225,2225,2225,0
20231010,164800,1075695240,2225,2225,2225,2225,0
20231010,164700,1075695240,2225,2225,2225,2225,0
20231010,164600,1075695240,2225,2225,2225,2225,0
20231010,164500,1075695240,2225,2225,2225,2225,0
20231010,164400,1075695240,2225,2225,2225,2225,0
20231010,164300,1075695240,2225,2225,2225,2225,0
20231010,164200,1075695240,2225,2225,2225,2225,0
20231010,164100,1075695240,2225,2225,2225,2225,0
20231010,164000,1075695240,2225,2225,2225,2225,0
20231010,163900,1075695240,2225,2225,2225,2225,0
20231010,163800,1075695240,2225,2225,2225,2225,0
20231010,163700,1075695240,2225,2225,2225,2225,0
20231010,163600,1075695240,2225,2225,2225,2225,0
20231010,163500,1075695240,2225,2225,2225,2225,0
20231010,163400,1075695240,2225,2225,2225,2225,0
20231010,163300,1075695240,2225,2225,2225,2225,0
20231010,163200,1075695240,2225,2225,2225,2225,0
20231010,163100,1075695240,2225,2225,2225,2225,0
20231010,163000,1075695240,2225,2225,2225,2225,0
20231010,162900,1075695240,2225,2225,2225,2225,0
20231010,162800,1075695240,2225,2225,2225,2225,0
20231010,162700,1075695240,2225,2225,2225,2225,0
20231010,162600,1075695240,2225,2225,2225,2225,0
20231010,162500,1075695240,2225,2225,2225,2225,38861
20231010,162400,1075695240,2225,2225,2225,2225,0
20231010,162300,1075695240,2225,2225,2225,2225,0
20231010,162200,1075695240,2225,2225,2225,2225,0
20231010,162100,1075695240,2225,2225,2225,2225,0
20231010,162000,1075695240,2225,2225,2225,2225,0
20231010,161900,1075695240,2225,2225,2225,2225,0
20231010,161800,1075695240,2225,2225,2225,2225,0
20231010,161700,1075695240,2225,2225,2225,2225,0
20231010,161600,1075695240,2225,2225,2225,2225,0
20231010,161500,1075695240,2225,2225,2225,2225,0
20231010,161400,1075695240,2225,2225,2225,2225,0
20231010,161300,1075695240,2225,2225,2225,2225,0
20231010,161200,1075695240,2225,2225,2225,2225,0
20231010,161100,1075695240,2225,2225,2225,2225,0
20231010,161000,1075695240,2225,2225,2225,2225,0
20231010,160900,1075695240,2225,2225,2225,2225,0
20231010,160800,1075695240,2225,2225,2225,2225,0
20231010,160700,1075695240,2225,2225,2225,2225,0
20231010,160600,1075695240,2225,2225,2225,2225,0
20231010,160500,1075695240,2225,2225,2225,2225,0
20231010,160400,1075695240,2225,2225,2225,2225,0
20231010,160300,1075695240,2225,2225,2225,2225,0
20231010,160200,1075695240,2225,2225,2225,2225,0
20231010,160100,1075695240,2225,2225,2225,2225,0
20231010,160000,1075695240,2225,2225,2225,2225,0
20231010,155900,1075695240,2225,2225,2225,2225,0
20231010,155800,1075695240,2225,2225,2225,2225,0
20231010,155700,1075695240,2225,2225,2225,2225,0
20231010,155600,1075695240,2225,2225,2225,2225,0
20231010,155500,1075695240,2225,2225,2225,2225,38861
20231010,155400,1075695240,2225,2225,2225,2225,0
20231010,155300,1075695240,2225,2225,2225,2225,0
20231010,155200,1075695240,2225,2225,2225,2225,0
20231010,155100,1075695240,2225,2225,2225,2225,0
20231010,155000,1075695240,2225,2225,2225,2225,0
20231010,154900,1075695240,2225,2225,2225,2225,0
20231010,154800,1075695240,2225,2225,2225,2225,0
20231010,154700,1075695240,2225,2225,2225,2225,0
20231010,154600,1075695240,2225,2225,2225,2225,0
20231010,154500,1075695240,2225,2225,2225,2225,0
20231010,154400,1075695240,2225,2225,2225,2225,0
20231010,154300,1075695240,2225,2225,2225,2225,0
20231010,154200,1075695240,2225,2225,2225,2225,0
20231010,154100,1075695240,2225,2225,2225,2225,0
20231010,154000,1075695240,2225,2225,2225,2225,0
20231010,153900,1075695240,2225,2225,2225,2225,0
20231010,153800,1075695240,2225,2225,2225,2225,0
20231010,153700,1075695240,2225,2225,2225,2225,0
20231010,153600,1075695240,2225,2225,2225,2225,0
20231010,153500,1075695240,2225,2225,2225,2225,0
20231010,153400,1075695240,2225,2225,2225,2225,0
20231010,153300,1075695240,2225,2225,2225,2225,0
20231010,153200,1075695240,2225,2225,2225,2225,0
20231010,153100,1075695240,2225,2225,2225,2225,0
20231010,153000,1075695240,2225,2225,2225,2225,38861
20231010,152900,989229515,2215,2215,2215,2215,0
20231010,152800,989229515,2215,2215,2215,2215,0
20231010,152700,989229515,2215,2215,2215,2215,0
20231010,152600,989229515,2215,2215,2215,2215,0
20231010,152500,989229515,2215,2215,2215,2215,0
20231010,152400,989229515,2215,2215,2215,2215,0
20231010,152300,989229515,2215,2215,2215,2215,0
20231010,152200,989229515,2215,2215,2215,2215,0
20231010,152100,989229515,2215,2215,2215,2215,0
20231010,152000,989229515,2215,2215,2215,2215,0
20231010,151900,989229515,2215,2155,2220,2155,30994
20231010,151800,921532480,2160,2160,2160,2160,100
20231010,151700,921316480,2160,2165,2165,2160,762
20231010,151600,919668585,2165,2165,2165,2145,1946
20231010,151500,915465085,2165,2160,2165,2160,1377
20231010,151400,912485185,2160,2165,2170,2160,2312
20231010,151300,907484415,2165,2165,2165,2160,1391
20231010,151200,904473500,2165,2170,2170,2165,1431
20231010,151100,901371505,2170,2170,2170,2165,1544
20231010,151000,898021235,2170,2165,2170,2165,1320
20231010,150900,895158780,2170,2170,2170,2165,1601
20231010,150800,891685320,2160,2165,2170,2155,1449
20231010,150700,888545920,2155,2170,2170,2155,1116
20231010,150600,886124225,2170,2165,2170,2155,2794
20231010,150500,880083965,2165,2170,2170,2155,8723
20231010,150400,861193420,2170,2160,2175,2155,6606
20231010,150300,846890135,2160,2170,2170,2140,9933
20231010,150200,825561665,2170,2150,2175,2150,11375
20231010,150100,800951380,2145,2145,2150,2140,4226
20231010,150000,791887980,2145,2140,2145,2130,1667
20231010,145900,788321105,2140,2135,2140,2135,720
20231010,145800,786780315,2140,2135,2145,2125,8008
20231010,145700,769746120,2130,2140,2140,2130,5935
20231010,145600,757080905,2145,2140,2145,2140,2325
20231010,145500,752105380,2145,2145,2145,2145,703
20231010,145400,750597445,2150,2150,2150,2145,534
20231010,145300,749449435,2155,2155,2155,2155,100
20231010,145200,749233935,2155,2155,2155,2155,7
20231010,145100,749218850,2155,2160,2160,2155,660
20231010,145000,747796540,2155,2155,2155,2155,3
20231010,144900,747790075,2160,2160,2160,2160,2
20231010,144800,747785755,2160,2155,2160,2150,41
20231010,144700,747697500,2165,2165,2165,2165,111
20231010,144600,747457185,2155,2155,2155,2155,62
20231010,144500,747323575,2155,2155,2155,2155,0
20231010,144400,747323575,2155,2165,2165,2155,6
20231010,144300,747310595,2165,2165,2165,2165,0
20231010,144200,747310595,2165,2160,2165,2160,85
20231010,144100,747126990,2165,2165,2165,2165,1
20231010,144000,747124825,2155,2155,2155,2150,327
20231010,143900,746420290,2165,2165,2165,2165,0
20231010,143800,746420290,2165,2165,2165,2165,50
20231010,143700,746312040,2165,2165,2165,2165,205
20231010,143600,745868215,2165,2150,2165,2150,5372
20231010,143500,734298805,2150,2150,2150,2150,2
20231010,143400,734294505,2145,2145,2145,2145,33
20231010,143300,734223720,2145,2145,2145,2145,1474
20231010,143200,731061990,2150,2140,2150,2140,41
20231010,143100,730974230,2140,2140,2140,2140,505
20231010,143000,729893530,2150,2150,2150,2150,0
20231010,142900,729893530,2150,2150,2150,2150,2
20231010,142800,729889230,2145,2140,2145,2140,201
20231010,142700,729459085,2140,2140,2155,2140,11709
20231010,142600,704401810,2140,2140,2140,2140,5000
20231010,142500,693701810,2150,2150,2150,2150,1283
20231010,142400,690943360,2155,2155,2155,2155,0
20231010,142300,690943360,2155,2140,2155,2140,7
20231010,142200,690928315,2140,2140,2140,2135,2010
20231010,142100,686634415,2140,2140,2140,2140,1036
20231010,142000,684417375,2140,2145,2145,2140,383
20231010,141900,683597210,2145,2145,2145,2145,100
20231010,141800,683382710,2160,2160,2160,2160,0
20231010,141700,683382710,2160,2145,2160,2145,6
20231010,141600,683369825,2145,2165,2165,2145,308
20231010,141500,682709135,2145,2140,2170,2140,4746
20231010,141400,672460550,2140,2140,2140,2140,3023
20231010,141300,665991330,2140,2145,2145,2140,1452
20231010,141200,662883950,2145,2145,2145,2145,141
20231010,141100,662581505,2150,2150,2150,2150,4452
20231010,141000,653009705,2155,2155,2155,2155,1
20231010,140900,653007550,2150,2145,2150,2145,1788
20231010,140800,649164850,2145,2145,2145,2145,825
20231010,140700,647395225,2150,2150,2150,2150,3
20231010,140600,647388775,2150,2150,2150,2150,7
20231010,140500,647373725,2150,2150,2150,2150,150
20231010,140400,647051225,2150,2150,2150,2150,23
20231010,140300,647001775,2150,2150,2150,2150,70
20231010,140200,646851275,2150,2150,2150,2150,0
20231010,140100,646851275,2150,2150,2155,2150,4339
20231010,140000,637522420,2150,2150,2150,2150,0
20231010,135900,637522420,2150,2150,2150,2150,0
20231010,135800,637522420,2150,2150,2150,2150,3938
20231010,135700,629055720,2150,2150,2150,2150,5
20231010,135600,629044970,2155,2155,2155,2155,3
20231010,135500,629038505,2155,2155,2155,2155,0
20231010,135400,629038505,2155,2155,2155,2155,2058
20231010,135300,624603515,2155,2155,2155,2155,820
20231010,135200,622836415,2155,2155,2155,2155,0
20231010,135100,622836415,2155,2155,2155,2155,36
20231010,135000,622758835,2160,2160,2160,2160,186
20231010,134900,622357075,2155,2160,2160,2155,1922
20231010,134800,618214810,2165,2165,2165,2165,0
20231010,134700,618214810,2165,2170,2170,2165,21
20231010,134600,618169245,2170,2170,2170,2170,62
20231010,134500,618034705,2170,2170,2170,2170,0
20231010,134400,618034705,2170,2170,2170,2170,2
20231010,134300,618030365,2170,2170,2170,2170,3
20231010,134200,618023855,2170,2170,2170,2170,26
20231010,134100,617967435,2170,2170,2170,2170,5
20231010,134000,617956585,2170,2170,2170,2170,500
20231010,133900,616871585,2170,2170,2170,2170,17
20231010,133800,616834695,2170,2170,2170,2170,204
20231010,133700,616392015,2170,2170,2170,2170,1
20231010,133600,616389845,2160,2160,2170,2160,3002
20231010,133500,609876645,2155,2155,2155,2155,564
20231010,133400,608661225,2160,2160,2160,2160,3
20231010,133300,608654745,2150,2155,2160,2150,2290
20231010,133200,603725875,2155,2155,2155,2155,2
20231010,133100,603721565,2160,2155,2160,2155,114
20231010,133000,603475835,2155,2155,2155,2155,25
20231010,132900,603421960,2155,2150,2155,2150,6
20231010,132800,603409055,2155,2145,2155,2140,7340
20231010,132700,587652905,2145,2155,2155,2145,7848
20231010,132600,570764065,2155,2165,2165,2155,404
20231010,132500,569892895,2160,2160,2160,2160,51
20231010,132400,569782735,2160,2160,2160,2160,120
20231010,132300,569523535,2160,2160,2160,2160,101
20231010,132200,569305375,2155,2155,2155,2155,0
20231010,132100,569305375,2155,2155,2155,2155,90
20231010,132000,569111425,2155,2160,2160,2155,2876
20231010,131900,562902560,2160,2165,2165,2160,935
20231010,131800,560882935,2160,2165,2165,2160,11059
20231010,131700,536994110,2165,2165,2165,2165,641
20231010,131600,535606345,2165,2165,2165,2165,90
20231010,131500,535411495,2165,2165,2165,2165,200
20231010,131400,534978495,2165,2165,2165,2165,0
20231010,131300,534978495,2165,2165,2165,2165,60
20231010,131200,534848595,2170,2165,2175,2165,499
20231010,131100,533768230,2165,2165,2165,2165,220
20231010,131000,533291930,2165,2165,2165,2165,397
20231010,130900,532432425,2165,2165,2165,2165,159
20231010,130800,532088190,2165,2165,2165,2165,5075
20231010,130700,521100815,2165,2165,2165,2165,1735
20231010,130600,517344540,2165,2165,2165,2165,7644
20231010,130500,500795280,2165,2170,2170,2165,584
20231010,130400,499530225,2165,2165,2165,2165,200
20231010,130300,499097225,2165,2170,2170,2165,11
20231010,130200,499073405,2170,2170,2170,2170,1562
20231010,130100,495683865,2170,2170,2170,2170,11
20231010,130000,495659995,2175,2175,2175,2175,5
20231010,125900,495649120,2175,2170,2175,2170,37
20231010,125800,495568705,2170,2170,2170,2170,806
20231010,125700,493819685,2170,2170,2170,2170,0
20231010,125600,493819685,2170,2170,2170,2170,500
20231010,125500,492734685,2170,2170,2170,2170,2402
20231010,125400,487522345,2170,2170,2170,2170,0
20231010,125300,487522345,2170,2170,2170,2170,20
20231010,125200,487478945,2170,2170,2170,2170,449
20231010,125100,486504615,2170,2170,2170,2170,185
20231010,125000,486103165,2175,2175,2175,2175,1266
20231010,124900,483349615,2180,2180,2180,2180,2
20231010,124800,483345255,2175,2175,2175,2175,20
20231010,124700,483301755,2175,2175,2175,2175,342
20231010,124600,482557905,2180,2180,2180,2180,900
20231010,124500,480595905,2180,2180,2180,2180,0
20231010,124400,480595905,2180,2180,2180,2180,0
20231010,124300,480595905,2180,2175,2180,2175,211
20231010,124200,480136425,2175,2180,2180,2175,80
20231010,124100,479962175,2175,2175,2175,2175,2
20231010,124000,479957825,2180,2180,2180,2180,51
20231010,123900,479846645,2175,2175,2175,2175,0
20231010,123800,479846645,2175,2175,2175,2175,0
20231010,123700,479846645,2175,2175,2175,2175,0
20231010,123600,479846645,2175,2175,2175,2175,112
20231010,123500,479603045,2180,2180,2180,2180,0
20231010,123400,479603045,2180,2180,2180,2180,0
20231010,123300,479603045,2180,2180,2180,2180,3
20231010,123200,479596505,2190,2190,2190,2190,0
20231010,123100,479596505,2190,2190,2190,2190,500
20231010,123000,478501505,2190,2190,2190,2190,0
20231010,122900,478501505,2190,2180,2190,2180,30
20231010,122800,478436085,2190,2190,2190,2190,0
20231010,122700,478436085,2190,2190,2190,2190,0
20231010,122600,478436085,2190,2180,2190,2180,1003
20231010,122500,476249520,2175,2175,2175,2175,2173
20231010,122400,471523245,2175,2175,2175,2175,274
20231010,122300,470927295,2175,2175,2175,2175,226
20231010,122200,470435745,2170,2180,2180,2170,1606
20231010,122100,466945400,2175,2175,2175,2175,3
20231010,122000,466938875,2175,2175,2175,2175,100
20231010,121900,466721375,2180,2180,2180,2180,101
20231010,121800,466501195,2180,2180,2180,2180,4
20231010,121700,466492475,2185,2180,2185,2175,9374
20231010,121600,446068110,2185,2190,2190,2185,3231
20231010,121500,439005915,2190,2185,2190,2185,505
20231010,121400,437902465,2185,2185,2185,2185,300
20231010,121300,437246965,2190,2190,2190,2190,1
20231010,121200,437244775,2190,2195,2195,2190,284
20231010,121100,436622800,2200,2200,2200,2200,3
20231010,121000,436616200,2190,2190,2190,2190,0
20231010,120900,436616200,2190,2190,2190,2190,0
20231010,120800,436616200,2190,2190,2190,2190,0
20231010,120700,436616200,2190,2190,2190,2190,223
20231010,120600,436127830,2190,2190,2190,2190,1139
20231010,120500,433633420,2195,2195,2195,2195,1
20231010,120400,433631225,2195,2200,2200,2195,10
20231010,120300,433609250,2200,2200,2200,2200,9
20231010,120200,433589450,2190,2190,2190,2190,981
20231010,120100,431441060,2190,2195,2195,2190,2696
20231010,120000,425526415,2200,2200,2200,2200,0
20231010,115900,425526415,2200,2200,2200,2200,38
20231010,115800,425442815,2200,2200,2200,2200,0
20231010,115700,425442815,2200,2200,2200,2200,0
20231010,115600,425442815,2200,2200,2200,2200,3
20231010,115500,425436215,2195,2195,2195,2195,800
20231010,115400,423680215,2200,2200,2200,2200,0
20231010,115300,423680215,2200,2200,2200,2200,100
20231010,115200,423460215,2200,2200,2200,2200,411
20231010,115100,422556015,2200,2200,2200,2200,447
20231010,115000,421572615,2200,2200,2200,2200,10
20231010,114900,421550615,2200,2200,2200,2200,1
20231010,114800,421548415,2205,2210,2210,2205,3
20231010,114700,421541795,2200,2200,2200,2200,1500
20231010,114600,418241795,2205,2205,2205,2205,0
20231010,114500,418241795,2205,2205,2205,2205,101
20231010,114400,418019090,2215,2215,2215,2215,1
20231010,114300,418016875,2200,2205,2205,2200,186
20231010,114200,417607620,2220,2210,2220,2210,2600
20231010,114100,411848360,2210,2210,2210,2210,0
20231010,114000,411848360,2210,2210,2210,2210,0
20231010,113900,411848360,2210,2210,2210,2210,6
20231010,113800,411835100,2205,2205,2205,2205,2
20231010,113700,411830690,2200,2200,2200,2200,0
20231010,113600,411830690,2200,2200,2200,2200,0
20231010,113500,411830690,2200,2195,2200,2195,1085
20231010,113400,409444500,2195,2195,2195,2195,200
20231010,113300,409005500,2195,2195,2195,2195,200
20231010,113200,408566500,2195,2195,2195,2195,0
20231010,113100,408566500,2195,2195,2195,2195,0
20231010,113000,408566500,2195,2195,2195,2195,800
20231010,112900,406810500,2200,2200,2200,2200,1688
20231010,112800,403096900,2200,2200,2200,2200,611
20231010,112700,401752700,2200,2200,2200,2200,44
20231010,112600,401655900,2200,2200,2200,2200,142
20231010,112500,401343500,2205,2205,2205,2205,0
20231010,112400,401343500,2205,2205,2205,2205,8391
20231010,112300,382841345,2210,2210,2210,2210,9825
20231010,112200,361128095,2210,2210,2210,2210,0
20231010,112100,361128095,2210,2210,2210,2210,0
20231010,112000,361128095,2210,2210,2210,2210,96
20231010,111900,360915935,2210,2215,2215,2210,404
20231010,111800,360023075,2215,2210,2215,2210,2158
20231010,111700,355253105,2215,2215,2215,2215,3121
20231010,111600,348340090,2215,2215,2215,2215,0
20231010,111500,348340090,2215,2220,2220,2215,1429
20231010,111400,345174450,2225,2225,2225,2225,0
20231010,111300,345174450,2225,2225,2225,2225,2
20231010,111200,345170000,2225,2225,2225,2225,16
20231010,111100,345134400,2225,2225,2225,2225,0
20231010,111000,345134400,2225,2225,2225,2225,0
20231010,110900,345134400,2225,2225,2225,2225,200
20231010,110800,344689400,2220,2220,2220,2220,100
20231010,110700,344467400,2220,2220,2220,2220,0
20231010,110600,344467400,2220,2220,2220,2220,0
20231010,110500,344467400,2220,2220,2220,2220,50
20231010,110400,344356400,2225,2225,2225,2225,0
20231010,110300,344356400,2225,2225,2225,2225,0
20231010,110200,344356400,2225,2225,2225,2225,0
20231010,110100,344356400,2225,2225,2225,2225,3
20231010,110000,344349725,2220,2220,2220,2220,4
20231010,105900,344340845,2225,2225,2225,2225,0
20231010,105800,344340845,2225,2225,2225,2225,0
20231010,105700,344340845,2225,2225,2225,2225,0
20231010,105600,344340845,2225,2225,2225,2225,223
20231010,105500,343844670,2225,2215,2225,2215,11
20231010,105400,343820205,2220,2225,2225,2220,515
20231010,105300,342674405,2230,2215,2230,2215,250
20231010,105200,342119905,2215,2220,2220,2215,10
20231010,105100,342097730,2230,2230,2230,2230,0
20231010,105000,342097730,2230,2230,2230,2230,0
20231010,104900,342097730,2230,2220,2230,2215,1810
20231010,104800,338075965,2220,2220,2220,2220,4
20231010,104700,338067085,2225,2225,2225,2225,5
20231010,104600,338055960,2220,2220,2220,2220,995
20231010,104500,335847060,2225,2225,2225,2225,0
20231010,104400,335847060,2225,2225,2225,2225,282
20231010,104300,335219610,2230,2230,2230,2230,320
20231010,104200,334506010,2230,2230,2230,2230,111
20231010,104100,334258480,2230,2230,2230,2230,1
20231010,104000,334256250,2230,2230,2230,2230,5
20231010,103900,334245100,2225,2225,2225,2225,1
20231010,103800,334242875,2225,2225,2225,2225,0
20231010,103700,334242875,2225,2230,2230,2225,22
20231010,103600,334193820,2225,2225,2225,2225,200
20231010,103500,333748820,2225,2225,2225,2225,1367
20231010,103400,330707245,2230,2225,2230,2225,302
20231010,103300,330035290,2225,2225,2225,2225,600
20231010,103200,328700290,2230,2225,2230,2225,1002
20231010,103100,326470830,2225,2225,2230,2225,1001
20231010,103000,324243600,2225,2225,2225,2225,3
20231010,102900,324236925,2225,2225,2225,2220,743
20231010,102800,322586250,2225,2220,2225,2220,150
20231010,102700,322253000,2225,2225,2225,2225,200
20231010,102600,321808000,2220,2215,2220,2215,611
20231010,102500,320453135,2225,2225,2225,2225,0
20231010,102400,320453135,2225,2220,2225,2220,148
20231010,102300,320123860,2220,2220,2220,2220,1
20231010,102200,320121640,2220,2220,2220,2220,250
20231010,102100,319566640,2220,2220,2220,2220,36
20231010,102000,319486720,2220,2220,2220,2220,92
20231010,101900,319282480,2215,2220,2220,2215,18
20231010,101800,319242525,2220,2220,2220,2220,2
20231010,101700,319238085,2225,2205,2225,2205,2078
20231010,101600,314638290,2205,2215,2215,2205,110
20231010,101500,314395730,2200,2215,2220,2200,1195
20231010,101400,311762100,2215,2210,2215,2210,757
20231010,101300,310085350,2215,2215,2215,2215,0
20231010,101200,310085350,2215,2210,2215,2210,2746
20231010,101100,304008080,2215,2210,2215,2200,2966
20231010,101000,297450670,2215,2210,2215,2210,3058
20231010,100900,290683285,2210,2200,2210,2195,1150
20231010,100800,288147935,2205,2205,2205,2205,50
20231010,100700,288037685,2205,2205,2205,2205,7
20231010,100600,288022250,2205,2205,2205,2205,52
20231010,100500,287907590,2195,2195,2205,2190,2901
20231010,100400,281545720,2195,2195,2195,2195,119
20231010,100300,281284515,2205,2205,2205,2205,3
20231010,100200,281277900,2195,2200,2210,2195,1337
20231010,100100,278337545,2210,2205,2210,2200,208
20231010,100000,277879695,2210,2210,2210,2210,457
20231010,095900,276869725,2200,2210,2210,2200,742
20231010,095800,275232830,2210,2210,2210,2210,100
20231010,095700,275011830,2210,2210,2210,2210,23
20231010,095600,274961000,2210,2200,2210,2200,3261
20231010,095500,267769305,2200,2200,2200,2190,3001
20231010,095400,261171960,2200,2190,2200,2190,4025
20231010,095300,252329430,2180,2190,2190,2180,1312
20231010,095200,249462770,2190,2195,2200,2180,1009
20231010,095100,247262510,2190,2195,2195,2180,12932
20231010,095000,219004510,2200,2200,2200,2200,1
20231010,094900,219002310,2200,2200,2200,2195,1016
20231010,094800,216772110,2195,2200,2200,2195,520
20231010,094700,215630610,2200,2200,2200,2195,341
20231010,094600,214881930,2200,2210,2210,2200,17
20231010,094500,214844390,2205,2210,2210,2195,133
20231010,094400,214551710,2210,2205,2210,2200,3211
20231010,094300,207486430,2205,2210,2210,2205,339
20231010,094200,206738710,2210,2210,2210,2210,0
20231010,094100,206738710,2210,2205,2210,2205,444
20231010,094000,205759670,2205,2205,2210,2205,454
20231010,093900,204758585,2210,2205,2210,2205,56
20231010,093800,204635075,2210,2210,2210,2210,15
20231010,093700,204601925,2210,2210,2210,2210,7
20231010,093600,204586455,2210,2205,2210,2200,12
20231010,093500,204560000,2210,2210,2210,2205,779
20231010,093400,202842270,2205,2210,2210,2205,60
20231010,093300,202709720,2210,2210,2210,2210,0
20231010,093200,202709720,2210,2205,2210,2190,13578
20231010,093100,172892445,2205,2205,2205,2185,9734
20231010,093000,151532990,2205,2205,2205,2200,1015
20231010,092900,149297915,2205,2210,2210,2205,85
20231010,092800,149110465,2200,2210,2210,2200,5341
20231010,092700,137339625,2210,2215,2225,2205,3469
20231010,092600,129671420,2225,2215,2225,2215,318
20231010,092500,128966980,2215,2225,2225,2215,56
20231010,092400,128842900,2210,2220,2225,2210,778
20231010,092300,127119900,2220,2215,2225,2215,175
20231010,092200,126732245,2210,2215,2215,2210,1885
20231010,092100,122566385,2210,2210,2215,2210,902
20231010,092000,120572460,2215,2215,2215,2215,961
20231010,091900,118443845,2225,2220,2225,2215,156
20231010,091800,118098280,2225,2225,2225,2215,375
20231010,091700,117267110,2230,2220,2230,2220,503
20231010,091600,116150420,2230,2220,2235,2220,3136
20231010,091500,109188320,2220,2205,2220,2205,1538
20231010,091400,105785935,2215,2215,2215,2205,12
20231010,091300,105759365,2215,2210,2215,2205,2381
20231010,091200,100498445,2210,2210,2210,2210,2294
20231010,091100,95428705,2210,2215,2215,2210,330
20231010,091000,94698495,2220,2215,2220,2215,1245
20231010,090900,91935800,2220,2220,2220,2210,374
20231010,090800,91108570,2220,2215,2220,2215,614
20231010,090700,89748490,2200,2205,2205,2200,2021
20231010,090600,85292285,2205,2220,2220,2205,5169
20231010,090500,73863905,2215,2220,2225,2215,6257
20231010,090400,59967985,2220,2235,2235,2220,7513
20231010,090300,43239475,2240,2240,2240,2240,200
20231010,090200,42791475,2235,2255,2255,2235,1227
20231010,090100,40043385,2255,2270,2270,2220,7267
20231010,090000,23803700,2270,2280,2280,2270,9471
Reference in New Issue Copy Permalink