ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/073570/min/candle-20241007.csv

664 lines
32 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
20241007,200100,1243586685,2360,2360,2360,2360,5662
20241007,200000,1243586685,2360,2360,2360,2360,0
20241007,195900,1243586685,2360,2360,2360,2360,0
20241007,195800,1243586685,2360,2360,2360,2360,0
20241007,195700,1243586685,2360,2360,2360,2360,0
20241007,195600,1243586685,2360,2360,2360,2360,0
20241007,195500,1243586685,2360,2360,2360,2360,0
20241007,195400,1243586685,2360,2360,2360,2360,0
20241007,195300,1243586685,2360,2360,2360,2360,0
20241007,195200,1243586685,2360,2360,2360,2360,0
20241007,195100,1243586685,2360,2360,2360,2360,0
20241007,195000,1243586685,2360,2360,2360,2360,0
20241007,194900,1243586685,2360,2360,2360,2360,0
20241007,194800,1243586685,2360,2360,2360,2360,0
20241007,194700,1243586685,2360,2360,2360,2360,0
20241007,194600,1243586685,2360,2360,2360,2360,0
20241007,194500,1243586685,2360,2360,2360,2360,0
20241007,194400,1243586685,2360,2360,2360,2360,0
20241007,194300,1243586685,2360,2360,2360,2360,0
20241007,194200,1243586685,2360,2360,2360,2360,0
20241007,194100,1243586685,2360,2360,2360,2360,0
20241007,194000,1243586685,2360,2360,2360,2360,0
20241007,193900,1243586685,2360,2360,2360,2360,0
20241007,193800,1243586685,2360,2360,2360,2360,0
20241007,193700,1243586685,2360,2360,2360,2360,0
20241007,193600,1243586685,2360,2360,2360,2360,0
20241007,193500,1243586685,2360,2360,2360,2360,0
20241007,193400,1243586685,2360,2360,2360,2360,0
20241007,193300,1243586685,2360,2360,2360,2360,0
20241007,193200,1243586685,2360,2360,2360,2360,0
20241007,193100,1243586685,2360,2360,2360,2360,5662
20241007,193000,1243586685,2360,2360,2360,2360,0
20241007,192900,1243586685,2360,2360,2360,2360,0
20241007,192800,1243586685,2360,2360,2360,2360,0
20241007,192700,1243586685,2360,2360,2360,2360,0
20241007,192600,1243586685,2360,2360,2360,2360,0
20241007,192500,1243586685,2360,2360,2360,2360,0
20241007,192400,1243586685,2360,2360,2360,2360,0
20241007,192300,1243586685,2360,2360,2360,2360,0
20241007,192200,1243586685,2360,2360,2360,2360,0
20241007,192100,1243586685,2360,2360,2360,2360,0
20241007,192000,1243586685,2360,2360,2360,2360,0
20241007,191900,1243586685,2360,2360,2360,2360,0
20241007,191800,1243586685,2360,2360,2360,2360,0
20241007,191700,1243586685,2360,2360,2360,2360,0
20241007,191600,1243586685,2360,2360,2360,2360,0
20241007,191500,1243586685,2360,2360,2360,2360,0
20241007,191400,1243586685,2360,2360,2360,2360,0
20241007,191300,1243586685,2360,2360,2360,2360,0
20241007,191200,1243586685,2360,2360,2360,2360,0
20241007,191100,1243586685,2360,2360,2360,2360,0
20241007,191000,1243586685,2360,2360,2360,2360,0
20241007,190900,1243586685,2360,2360,2360,2360,0
20241007,190800,1243586685,2360,2360,2360,2360,0
20241007,190700,1243586685,2360,2360,2360,2360,0
20241007,190600,1243586685,2360,2360,2360,2360,0
20241007,190500,1243586685,2360,2360,2360,2360,0
20241007,190400,1243586685,2360,2360,2360,2360,0
20241007,190300,1243586685,2360,2360,2360,2360,0
20241007,190200,1243586685,2360,2360,2360,2360,0
20241007,190100,1243586685,2360,2360,2360,2360,5662
20241007,190000,1243586685,2360,2360,2360,2360,0
20241007,185900,1243586685,2360,2360,2360,2360,0
20241007,185800,1243586685,2360,2360,2360,2360,0
20241007,185700,1243586685,2360,2360,2360,2360,0
20241007,185600,1243586685,2360,2360,2360,2360,0
20241007,185500,1243586685,2360,2360,2360,2360,0
20241007,185400,1243586685,2360,2360,2360,2360,0
20241007,185300,1243586685,2360,2360,2360,2360,0
20241007,185200,1243586685,2360,2360,2360,2360,0
20241007,185100,1243586685,2360,2360,2360,2360,0
20241007,185000,1243586685,2360,2360,2360,2360,0
20241007,184900,1243586685,2360,2360,2360,2360,0
20241007,184800,1243586685,2360,2360,2360,2360,0
20241007,184700,1243586685,2360,2360,2360,2360,0
20241007,184600,1243586685,2360,2360,2360,2360,0
20241007,184500,1243586685,2360,2360,2360,2360,0
20241007,184400,1243586685,2360,2360,2360,2360,0
20241007,184300,1243586685,2360,2360,2360,2360,0
20241007,184200,1243586685,2360,2360,2360,2360,0
20241007,184100,1243586685,2360,2360,2360,2360,0
20241007,184000,1243586685,2360,2360,2360,2360,0
20241007,183900,1243586685,2360,2360,2360,2360,0
20241007,183800,1243586685,2360,2360,2360,2360,0
20241007,183700,1243586685,2360,2360,2360,2360,0
20241007,183600,1243586685,2360,2360,2360,2360,0
20241007,183500,1243586685,2360,2360,2360,2360,0
20241007,183400,1243586685,2360,2360,2360,2360,0
20241007,183300,1243586685,2360,2360,2360,2360,0
20241007,183200,1243586685,2360,2360,2360,2360,0
20241007,183100,1243586685,2360,2360,2360,2360,5662
20241007,183000,1243586685,2360,2360,2360,2360,0
20241007,182900,1243586685,2360,2360,2360,2360,0
20241007,182800,1243586685,2360,2360,2360,2360,0
20241007,182700,1243586685,2360,2360,2360,2360,0
20241007,182600,1243586685,2360,2360,2360,2360,0
20241007,182500,1243586685,2360,2360,2360,2360,0
20241007,182400,1243586685,2360,2360,2360,2360,0
20241007,182300,1243586685,2360,2360,2360,2360,0
20241007,182200,1243586685,2360,2360,2360,2360,0
20241007,182100,1243586685,2360,2360,2360,2360,0
20241007,182000,1243586685,2360,2360,2360,2360,0
20241007,181900,1243586685,2360,2360,2360,2360,0
20241007,181800,1243586685,2360,2360,2360,2360,0
20241007,181700,1243586685,2360,2360,2360,2360,0
20241007,181600,1243586685,2360,2360,2360,2360,0
20241007,181500,1243586685,2360,2360,2360,2360,0
20241007,181400,1243586685,2360,2360,2360,2360,0
20241007,181300,1243586685,2360,2360,2360,2360,0
20241007,181200,1243586685,2360,2360,2360,2360,0
20241007,181100,1243586685,2360,2360,2360,2360,0
20241007,181000,1243586685,2360,2360,2360,2360,0
20241007,180900,1243586685,2360,2360,2360,2360,0
20241007,180800,1243586685,2360,2360,2360,2360,0
20241007,180700,1243586685,2360,2360,2360,2360,0
20241007,180600,1243586685,2360,2360,2360,2360,0
20241007,180500,1243586685,2360,2360,2360,2360,0
20241007,180400,1243586685,2360,2360,2360,2360,0
20241007,180300,1243586685,2360,2360,2360,2360,0
20241007,180200,1243586685,2360,2360,2360,2360,0
20241007,180100,1243586685,2360,2360,2360,2360,5662
20241007,180000,1243586685,2360,2360,2360,2360,0
20241007,175900,1243586685,2360,2360,2360,2360,0
20241007,175800,1243586685,2360,2360,2360,2360,0
20241007,175700,1243586685,2360,2360,2360,2360,0
20241007,175600,1243586685,2360,2360,2360,2360,0
20241007,175500,1243586685,2360,2360,2360,2360,0
20241007,175400,1243586685,2360,2360,2360,2360,0
20241007,175300,1243586685,2360,2360,2360,2360,0
20241007,175200,1243586685,2360,2360,2360,2360,0
20241007,175100,1243586685,2360,2360,2360,2360,0
20241007,175000,1243586685,2360,2360,2360,2360,0
20241007,174900,1243586685,2360,2360,2360,2360,0
20241007,174800,1243586685,2360,2360,2360,2360,0
20241007,174700,1243586685,2360,2360,2360,2360,0
20241007,174600,1243586685,2360,2360,2360,2360,0
20241007,174500,1243586685,2360,2360,2360,2360,0
20241007,174400,1243586685,2360,2360,2360,2360,0
20241007,174300,1243586685,2360,2360,2360,2360,0
20241007,174200,1243586685,2360,2360,2360,2360,0
20241007,174100,1243586685,2360,2360,2360,2360,0
20241007,174000,1243586685,2360,2360,2360,2360,0
20241007,173900,1243586685,2360,2360,2360,2360,0
20241007,173800,1243586685,2360,2360,2360,2360,0
20241007,173700,1243586685,2360,2360,2360,2360,0
20241007,173600,1243586685,2360,2360,2360,2360,0
20241007,173500,1243586685,2360,2360,2360,2360,0
20241007,173400,1243586685,2360,2360,2360,2360,0
20241007,173300,1243586685,2360,2360,2360,2360,0
20241007,173200,1243586685,2360,2360,2360,2360,0
20241007,173100,1243586685,2360,2360,2360,2360,5662
20241007,173000,1243586685,2360,2360,2360,2360,0
20241007,172900,1243586685,2360,2360,2360,2360,0
20241007,172800,1243586685,2360,2360,2360,2360,0
20241007,172700,1243586685,2360,2360,2360,2360,0
20241007,172600,1243586685,2360,2360,2360,2360,0
20241007,172500,1243586685,2360,2360,2360,2360,0
20241007,172400,1243586685,2360,2360,2360,2360,0
20241007,172300,1243586685,2360,2360,2360,2360,0
20241007,172200,1243586685,2360,2360,2360,2360,0
20241007,172100,1243586685,2360,2360,2360,2360,0
20241007,172000,1243586685,2360,2360,2360,2360,0
20241007,171900,1243586685,2360,2360,2360,2360,0
20241007,171800,1243586685,2360,2360,2360,2360,0
20241007,171700,1243586685,2360,2360,2360,2360,0
20241007,171600,1243586685,2360,2360,2360,2360,0
20241007,171500,1243586685,2360,2360,2360,2360,0
20241007,171400,1243586685,2360,2360,2360,2360,0
20241007,171300,1243586685,2360,2360,2360,2360,0
20241007,171200,1243586685,2360,2360,2360,2360,0
20241007,171100,1243586685,2360,2360,2360,2360,0
20241007,171000,1243586685,2360,2360,2360,2360,0
20241007,170900,1243586685,2360,2360,2360,2360,0
20241007,170800,1243586685,2360,2360,2360,2360,0
20241007,170700,1243586685,2360,2360,2360,2360,0
20241007,170600,1243586685,2360,2360,2360,2360,0
20241007,170500,1243586685,2360,2360,2360,2360,0
20241007,170400,1243586685,2360,2360,2360,2360,0
20241007,170300,1243586685,2360,2360,2360,2360,0
20241007,170200,1243586685,2360,2360,2360,2360,0
20241007,170100,1243586685,2360,2360,2360,2360,5662
20241007,170000,1243586685,2360,2360,2360,2360,0
20241007,165900,1243586685,2360,2360,2360,2360,0
20241007,165800,1243586685,2360,2360,2360,2360,0
20241007,165700,1243586685,2360,2360,2360,2360,0
20241007,165600,1243586685,2360,2360,2360,2360,0
20241007,165500,1243586685,2360,2360,2360,2360,0
20241007,165400,1243586685,2360,2360,2360,2360,0
20241007,165300,1243586685,2360,2360,2360,2360,0
20241007,165200,1243586685,2360,2360,2360,2360,0
20241007,165100,1243586685,2360,2360,2360,2360,0
20241007,165000,1243586685,2360,2360,2360,2360,0
20241007,164900,1243586685,2360,2360,2360,2360,0
20241007,164800,1243586685,2360,2360,2360,2360,0
20241007,164700,1243586685,2360,2360,2360,2360,0
20241007,164600,1243586685,2360,2360,2360,2360,0
20241007,164500,1243586685,2360,2360,2360,2360,0
20241007,164400,1243586685,2360,2360,2360,2360,0
20241007,164300,1243586685,2360,2360,2360,2360,0
20241007,164200,1243586685,2360,2360,2360,2360,0
20241007,164100,1243586685,2360,2360,2360,2360,0
20241007,164000,1243586685,2360,2360,2360,2360,0
20241007,163900,1243586685,2360,2360,2360,2360,0
20241007,163800,1243586685,2360,2360,2360,2360,0
20241007,163700,1243586685,2360,2360,2360,2360,0
20241007,163600,1243586685,2360,2360,2360,2360,0
20241007,163500,1243586685,2360,2360,2360,2360,0
20241007,163400,1243586685,2360,2360,2360,2360,0
20241007,163300,1243586685,2360,2360,2360,2360,0
20241007,163200,1243586685,2360,2360,2360,2360,0
20241007,163100,1243586685,2360,2360,2360,2360,5662
20241007,163000,1243586685,2360,2360,2360,2360,0
20241007,162900,1243586685,2360,2360,2360,2360,0
20241007,162800,1243586685,2360,2360,2360,2360,0
20241007,162700,1243586685,2360,2360,2360,2360,0
20241007,162600,1243586685,2360,2360,2360,2360,0
20241007,162500,1243586685,2360,2360,2360,2360,0
20241007,162400,1243586685,2360,2360,2360,2360,0
20241007,162300,1243586685,2360,2360,2360,2360,0
20241007,162200,1243586685,2360,2360,2360,2360,0
20241007,162100,1243586685,2360,2360,2360,2360,0
20241007,162000,1243586685,2360,2360,2360,2360,0
20241007,161900,1243586685,2360,2360,2360,2360,0
20241007,161800,1243586685,2360,2360,2360,2360,0
20241007,161700,1243586685,2360,2360,2360,2360,0
20241007,161600,1243586685,2360,2360,2360,2360,0
20241007,161500,1243586685,2360,2360,2360,2360,0
20241007,161400,1243586685,2360,2360,2360,2360,0
20241007,161300,1243586685,2360,2360,2360,2360,0
20241007,161200,1243586685,2360,2360,2360,2360,0
20241007,161100,1243586685,2360,2360,2360,2360,0
20241007,161000,1243586685,2360,2360,2360,2360,0
20241007,160900,1243586685,2360,2360,2360,2360,0
20241007,160800,1243586685,2360,2360,2360,2360,0
20241007,160700,1243586685,2360,2360,2360,2360,0
20241007,160600,1243586685,2360,2360,2360,2360,0
20241007,160500,1243586685,2360,2360,2360,2360,0
20241007,160400,1243586685,2360,2360,2360,2360,0
20241007,160300,1243586685,2360,2360,2360,2360,0
20241007,160200,1243586685,2360,2360,2360,2360,0
20241007,160100,1243586685,2360,2360,2360,2360,5662
20241007,160000,1243586685,2360,2360,2360,2360,0
20241007,155900,1243586685,2360,2360,2360,2360,0
20241007,155800,1243586685,2360,2360,2360,2360,0
20241007,155700,1243586685,2360,2360,2360,2360,0
20241007,155600,1243586685,2360,2360,2360,2360,0
20241007,155500,1243586685,2360,2360,2360,2360,0
20241007,155400,1243586685,2360,2360,2360,2360,0
20241007,155300,1243586685,2360,2360,2360,2360,0
20241007,155200,1243586685,2360,2360,2360,2360,0
20241007,155100,1243586685,2360,2360,2360,2360,0
20241007,155000,1243586685,2360,2360,2360,2360,0
20241007,154900,1243586685,2360,2360,2360,2360,0
20241007,154800,1243586685,2360,2360,2360,2360,0
20241007,154700,1243586685,2360,2360,2360,2360,0
20241007,154600,1243586685,2360,2360,2360,2360,0
20241007,154500,1243586685,2360,2360,2360,2360,0
20241007,154400,1243586685,2360,2360,2360,2360,0
20241007,154300,1243586685,2360,2360,2360,2360,0
20241007,154200,1243586685,2360,2360,2360,2360,0
20241007,154100,1243586685,2360,2360,2360,2360,0
20241007,154000,1243586685,2360,2360,2360,2360,0
20241007,153900,1243586685,2360,2360,2360,2360,0
20241007,153800,1243586685,2360,2360,2360,2360,0
20241007,153700,1243586685,2360,2360,2360,2360,0
20241007,153600,1243586685,2360,2360,2360,2360,0
20241007,153500,1243586685,2360,2360,2360,2360,0
20241007,153400,1243586685,2360,2360,2360,2360,0
20241007,153300,1243586685,2360,2360,2360,2360,0
20241007,153200,1243586685,2360,2360,2360,2360,0
20241007,153100,1243586685,2360,2360,2360,2360,5662
20241007,153000,1243586685,2360,2360,2360,2360,5662
20241007,152900,1230224365,2370,2370,2370,2370,0
20241007,152800,1230224365,2370,2370,2370,2370,0
20241007,152700,1230224365,2370,2370,2370,2370,0
20241007,152600,1230224365,2370,2370,2370,2370,0
20241007,152500,1230224365,2370,2370,2370,2370,0
20241007,152400,1230224365,2370,2370,2370,2370,0
20241007,152300,1230224365,2370,2370,2370,2370,0
20241007,152200,1230224365,2370,2370,2370,2370,0
20241007,152100,1230224365,2370,2370,2370,2370,0
20241007,152000,1230224365,2370,2370,2370,2370,0
20241007,151900,1230224365,2370,2370,2370,2360,2890
20241007,151800,1223390345,2370,2370,2370,2370,16
20241007,151700,1223352425,2375,2365,2375,2360,3554
20241007,151600,1214960120,2365,2375,2380,2365,4829
20241007,151500,1203472640,2375,2370,2375,2370,770
20241007,151400,1201643895,2375,2370,2375,2365,4181
20241007,151300,1191754375,2380,2380,2380,2380,0
20241007,151200,1191754375,2380,2380,2380,2375,423
20241007,151100,1190748585,2380,2380,2380,2380,10
20241007,151000,1190724785,2365,2370,2370,2365,223
20241007,150900,1190196760,2380,2380,2385,2370,514
20241007,150800,1188978215,2370,2370,2380,2370,655
20241007,150700,1187425675,2380,2380,2380,2380,1
20241007,150600,1187423295,2375,2370,2375,2370,296
20241007,150500,1186721675,2370,2380,2380,2370,2891
20241007,150400,1179863010,2375,2375,2375,2375,680
20241007,150300,1178248010,2370,2375,2375,2370,125
20241007,150200,1177951145,2380,2380,2380,2380,34
20241007,150100,1177870225,2385,2380,2385,2370,2149
20241007,150000,1172764055,2380,2390,2390,2380,2204
20241007,145900,1167517855,2390,2385,2390,2385,246
20241007,145800,1166930940,2385,2385,2385,2385,301
20241007,145700,1166213055,2385,2390,2390,2385,2641
20241007,145600,1159913935,2390,2390,2395,2385,594
20241007,145500,1158494185,2390,2385,2390,2385,82
20241007,145400,1158298320,2385,2385,2385,2385,4
20241007,145300,1158288780,2380,2380,2380,2375,1333
20241007,145200,1155116295,2380,2380,2380,2380,49
20241007,145100,1154999675,2380,2375,2380,2375,62
20241007,145000,1154852325,2380,2380,2380,2375,1529
20241007,144900,1151213410,2380,2380,2380,2380,10
20241007,144800,1151189610,2380,2390,2390,2380,420
20241007,144700,1150188305,2390,2380,2390,2380,443
20241007,144600,1149133935,2375,2390,2390,2370,1963
20241007,144500,1144471995,2385,2375,2385,2375,1143
20241007,144400,1141755870,2380,2380,2385,2380,269
20241007,144300,1141115500,2380,2375,2385,2375,3317
20241007,144200,1133235925,2380,2380,2385,2380,319
20241007,144100,1132476650,2380,2385,2385,2380,543
20241007,144000,1131184060,2385,2390,2390,2380,1033
20241007,143900,1128717105,2390,2395,2395,2390,3387
20241007,143800,1120619050,2395,2395,2395,2395,413
20241007,143700,1119629915,2400,2405,2405,2395,2273
20241007,143600,1114171100,2405,2395,2405,2380,9081
20241007,143500,1092389650,2400,2400,2405,2395,4571
20241007,143400,1081407310,2405,2380,2410,2380,10918
20241007,143300,1055213945,2380,2365,2390,2365,11638
20241007,143200,1027548965,2365,2365,2365,2365,800
20241007,143100,1025656965,2360,2360,2360,2360,1508
20241007,143000,1022098085,2370,2360,2370,2360,110
20241007,142900,1021838385,2360,2360,2360,2360,4
20241007,142800,1021828945,2360,2370,2370,2360,2160
20241007,142700,1016713365,2370,2375,2380,2370,4125
20241007,142600,1006916465,2375,2375,2380,2375,491
20241007,142500,1005750335,2365,2365,2375,2365,4222
20241007,142400,995750505,2370,2370,2370,2365,33
20241007,142300,995672345,2370,2370,2370,2365,3541
20241007,142200,987283175,2370,2360,2370,2360,3748
20241007,142100,978421215,2365,2365,2365,2365,1
20241007,142000,978418850,2365,2355,2365,2355,1555
20241007,141900,974749155,2360,2360,2360,2360,10
20241007,141800,974725555,2360,2360,2360,2360,104
20241007,141700,974480115,2360,2355,2360,2355,1014
20241007,141600,972092070,2355,2355,2355,2355,12
20241007,141500,972063810,2355,2355,2355,2350,1711
20241007,141400,968041355,2360,2355,2360,2355,465
20241007,141300,966946130,2355,2355,2355,2355,1025
20241007,141200,964532255,2350,2350,2350,2350,92
20241007,141100,964316055,2350,2350,2350,2350,8
20241007,141000,964297255,2355,2350,2355,2345,601
20241007,140900,962886895,2345,2350,2355,2345,5039
20241007,140800,951045200,2345,2340,2345,2340,1222
20241007,140700,948182205,2340,2345,2345,2340,2161
20241007,140600,943114745,2345,2345,2345,2345,0
20241007,140500,943114745,2345,2345,2345,2345,0
20241007,140400,943114745,2345,2345,2345,2345,1153
20241007,140300,940410960,2350,2345,2350,2345,517
20241007,140200,939198545,2345,2345,2345,2345,199
20241007,140100,938731890,2345,2345,2345,2345,249
20241007,140000,938147985,2345,2345,2345,2345,43
20241007,135900,938047150,2345,2345,2345,2345,0
20241007,135800,938047150,2345,2345,2345,2345,2
20241007,135700,938042460,2350,2335,2350,2335,1006
20241007,135600,935684130,2340,2340,2340,2340,200
20241007,135500,935216130,2340,2345,2345,2340,273
20241007,135400,934577265,2345,2345,2345,2345,225
20241007,135300,934049640,2345,2345,2345,2345,0
20241007,135200,934049640,2345,2345,2350,2345,1232
20241007,135100,931160550,2345,2350,2350,2340,122
20241007,135000,930874950,2345,2340,2345,2340,30
20241007,134900,930804695,2350,2340,2350,2335,654
20241007,134800,929274915,2350,2350,2350,2350,1
20241007,134700,929272565,2350,2350,2350,2350,0
20241007,134600,929272565,2350,2350,2350,2350,1033
20241007,134500,926845015,2350,2350,2350,2350,1002
20241007,134400,924490315,2350,2350,2350,2350,1
20241007,134300,924487965,2350,2345,2350,2340,446
20241007,134200,923442650,2340,2340,2340,2335,2542
20241007,134100,917494380,2340,2335,2340,2330,1377
20241007,134000,914279525,2340,2330,2345,2325,1875
20241007,133900,909910880,2330,2330,2330,2325,296
20241007,133800,909221975,2325,2325,2330,2325,1069
20241007,133700,906731740,2330,2330,2330,2330,148
20241007,133600,906386900,2330,2330,2330,2330,5
20241007,133500,906375250,2330,2325,2330,2325,1283
20241007,133400,903391335,2325,2335,2345,2325,9862
20241007,133300,880406905,2345,2345,2345,2345,1
20241007,133200,880404560,2345,2345,2345,2345,148
20241007,133100,880057500,2345,2345,2345,2340,7948
20241007,133000,861456695,2350,2350,2350,2350,1
20241007,132900,861454345,2350,2355,2355,2350,536
20241007,132800,860194195,2350,2355,2355,2350,151
20241007,132700,859838595,2355,2355,2355,2355,0
20241007,132600,859838595,2355,2350,2355,2350,27
20241007,132500,859775095,2355,2355,2355,2355,27
20241007,132400,859711510,2355,2355,2355,2355,50
20241007,132300,859593760,2355,2355,2355,2345,5080
20241007,132200,847679565,2355,2355,2355,2355,27
20241007,132100,847615980,2350,2350,2350,2350,205
20241007,132000,847134230,2355,2355,2355,2355,10
20241007,131900,847110680,2345,2355,2355,2345,271
20241007,131800,846475085,2345,2345,2345,2345,210
20241007,131700,845982635,2355,2355,2355,2355,10
20241007,131600,845959085,2355,2355,2355,2355,109
20241007,131500,845702390,2355,2355,2355,2355,94
20241007,131400,845481020,2345,2345,2345,2345,3294
20241007,131300,837756590,2350,2350,2350,2350,206
20241007,131200,837272490,2355,2355,2355,2355,5
20241007,131100,837260715,2355,2355,2355,2355,1247
20241007,131000,834324030,2355,2355,2355,2355,16
20241007,130900,834286350,2350,2350,2350,2350,500
20241007,130800,833111350,2350,2350,2350,2350,9
20241007,130700,833090200,2350,2350,2350,2350,6
20241007,130600,833076100,2355,2350,2355,2350,293
20241007,130500,832386905,2350,2350,2355,2350,906
20241007,130400,830257275,2350,2350,2350,2350,8
20241007,130300,830238475,2355,2355,2355,2355,61
20241007,130200,830094820,2355,2355,2355,2355,940
20241007,130100,827881120,2355,2360,2360,2355,87
20241007,130000,827675885,2360,2360,2360,2360,0
20241007,125900,827675885,2360,2360,2360,2360,570
20241007,125800,826330685,2360,2360,2360,2360,1
20241007,125700,826328325,2360,2360,2360,2360,0
20241007,125600,826328325,2360,2355,2360,2355,100
20241007,125500,826092775,2355,2355,2355,2355,565
20241007,125400,824762200,2360,2360,2360,2360,22
20241007,125300,824710280,2360,2360,2360,2360,10
20241007,125200,824686680,2350,2355,2355,2350,540
20241007,125100,823417635,2355,2360,2360,2350,736
20241007,125000,821684415,2365,2365,2365,2365,0
20241007,124900,821684415,2365,2365,2365,2365,0
20241007,124800,821684415,2365,2365,2365,2365,0
20241007,124700,821684415,2365,2365,2365,2365,12
20241007,124600,821656035,2360,2360,2360,2360,200
20241007,124500,821184035,2365,2365,2365,2365,200
20241007,124400,820711035,2365,2365,2365,2365,0
20241007,124300,820711035,2365,2355,2365,2350,448
20241007,124200,819656110,2365,2365,2365,2365,0
20241007,124100,819656110,2365,2360,2365,2360,952
20241007,124000,817409340,2360,2345,2360,2345,1387
20241007,123900,814144805,2355,2345,2355,2345,33
20241007,123800,814067320,2355,2355,2355,2355,0
20241007,123700,814067320,2355,2355,2355,2355,0
20241007,123600,814067320,2355,2355,2355,2355,3
20241007,123500,814060255,2345,2345,2345,2345,9
20241007,123400,814039150,2345,2350,2350,2345,640
20241007,123300,812537295,2355,2355,2355,2355,0
20241007,123200,812537295,2355,2355,2355,2355,0
20241007,123100,812537295,2355,2355,2355,2355,0
20241007,123000,812537295,2355,2355,2355,2355,0
20241007,122900,812537295,2355,2355,2355,2355,0
20241007,122800,812537295,2355,2350,2355,2350,238
20241007,122700,811977945,2350,2350,2350,2350,300
20241007,122600,811272945,2355,2350,2355,2350,258
20241007,122500,810666590,2355,2350,2355,2350,2060
20241007,122400,805825290,2355,2355,2355,2355,915
20241007,122300,803670465,2360,2365,2365,2360,5253
20241007,122200,791268385,2365,2365,2365,2365,119
20241007,122100,790986950,2365,2360,2365,2360,2502
20241007,122000,785082170,2360,2360,2360,2360,300
20241007,121900,784374170,2355,2355,2355,2355,0
20241007,121800,784374170,2355,2360,2360,2355,462
20241007,121700,783283855,2360,2355,2360,2355,150
20241007,121600,782930205,2360,2360,2360,2355,1470
20241007,121500,779465615,2360,2360,2360,2360,0
20241007,121400,779465615,2360,2360,2360,2360,156
20241007,121300,779097455,2360,2360,2360,2360,3
20241007,121200,779090375,2360,2360,2360,2360,10
20241007,121100,779066775,2360,2360,2360,2360,0
20241007,121000,779066775,2360,2360,2360,2360,50
20241007,120900,778948775,2360,2355,2360,2355,42
20241007,120800,778849815,2360,2355,2360,2355,430
20241007,120700,777837065,2355,2355,2355,2355,0
20241007,120600,777837065,2355,2355,2355,2355,412
20241007,120500,776866805,2360,2360,2365,2360,124
20241007,120400,776574115,2365,2360,2365,2360,200
20241007,120300,776101130,2365,2365,2365,2360,1150
20241007,120200,773386960,2365,2365,2365,2365,10
20241007,120100,773363310,2360,2360,2360,2360,0
20241007,120000,773363310,2360,2365,2365,2360,11
20241007,115900,773337345,2365,2365,2365,2365,0
20241007,115800,773337345,2365,2365,2365,2365,0
20241007,115700,773337345,2365,2365,2365,2360,261
20241007,115600,772721290,2365,2365,2365,2365,0
20241007,115500,772721290,2365,2365,2365,2365,43
20241007,115400,772619595,2365,2360,2365,2360,1840
20241007,115300,768272920,2365,2360,2365,2360,1266
20241007,115200,765285110,2360,2360,2360,2360,580
20241007,115100,763916310,2365,2365,2365,2365,5
20241007,115000,763904485,2360,2365,2365,2360,68
20241007,114900,763743705,2365,2365,2365,2365,701
20241007,114800,762085840,2375,2370,2375,2370,143
20241007,114700,761746815,2375,2375,2375,2375,0
20241007,114600,761746815,2375,2375,2375,2375,600
20241007,114500,760321815,2375,2375,2375,2375,1305
20241007,114400,757222440,2370,2370,2370,2370,1763
20241007,114300,753044130,2370,2370,2370,2365,5083
20241007,114200,741003525,2370,2370,2370,2370,540
20241007,114100,739723725,2370,2370,2370,2370,110
20241007,114000,739463025,2370,2365,2370,2365,4340
20241007,113900,729198875,2365,2365,2365,2365,0
20241007,113800,729198875,2365,2360,2365,2360,968
20241007,113700,726912250,2360,2360,2360,2360,153
20241007,113600,726551170,2360,2355,2360,2355,440
20241007,113500,725513465,2355,2360,2360,2355,62
20241007,113400,725367245,2360,2355,2360,2355,280
20241007,113300,724707795,2355,2355,2355,2355,148
20241007,113200,724359255,2355,2355,2355,2355,50
20241007,113100,724241505,2360,2360,2360,2355,214
20241007,113000,723737465,2360,2360,2360,2360,1238
20241007,112900,720815785,2365,2360,2365,2360,1174
20241007,112800,718044275,2360,2365,2365,2360,141
20241007,112700,717710835,2360,2360,2365,2360,465
20241007,112600,716613370,2360,2365,2365,2360,26
20241007,112500,716551890,2365,2365,2365,2365,0
20241007,112400,716551890,2365,2360,2365,2360,553
20241007,112300,715246590,2365,2365,2365,2365,52
20241007,112200,715123610,2365,2365,2365,2365,0
20241007,112100,715123610,2365,2360,2365,2360,2774
20241007,112000,708576270,2365,2365,2365,2365,45
20241007,111900,708469845,2365,2360,2365,2360,2188
20241007,111800,703305875,2360,2360,2360,2360,55
20241007,111700,703176075,2360,2360,2360,2360,42
20241007,111600,703076955,2360,2360,2360,2360,0
20241007,111500,703076955,2360,2360,2360,2360,133
20241007,111400,702763075,2360,2360,2360,2355,850
20241007,111300,700759305,2355,2355,2355,2355,1620
20241007,111200,696944205,2355,2355,2355,2355,9
20241007,111100,696923010,2355,2355,2355,2355,47
20241007,111000,696812325,2355,2355,2355,2355,10
20241007,110900,696788775,2355,2355,2355,2355,320
20241007,110800,696035175,2355,2355,2355,2355,8
20241007,110700,696016335,2355,2350,2355,2350,289
20241007,110600,695337135,2355,2350,2355,2350,707
20241007,110500,693675635,2345,2345,2345,2345,2
20241007,110400,693670945,2350,2350,2350,2350,0
20241007,110300,693670945,2350,2350,2350,2350,106
20241007,110200,693421845,2350,2350,2350,2350,15
20241007,110100,693386595,2345,2345,2345,2345,0
20241007,110000,693386595,2345,2345,2345,2345,20
20241007,105900,693339695,2345,2350,2350,2345,2012
20241007,105800,688621500,2345,2350,2350,2345,210
20241007,105700,688129000,2345,2345,2350,2345,146
20241007,105600,687786225,2350,2345,2350,2340,396
20241007,105500,686857755,2345,2350,2350,2345,121
20241007,105400,686573435,2350,2350,2350,2350,1
20241007,105300,686571085,2350,2350,2350,2350,148
20241007,105200,686223285,2350,2345,2350,2345,302
20241007,105100,685514135,2345,2350,2350,2345,734
20241007,105000,683789245,2350,2345,2350,2345,11
20241007,104900,683763400,2345,2355,2355,2345,2901
20241007,104800,676952300,2355,2350,2355,2350,1256
20241007,104700,673999650,2355,2360,2360,2355,1746
20241007,104600,669879900,2360,2360,2360,2360,0
20241007,104500,669879900,2360,2355,2360,2355,1246
20241007,104400,666945520,2365,2365,2365,2365,0
20241007,104300,666945520,2365,2360,2365,2360,880
20241007,104200,664868670,2365,2365,2365,2360,422
20241007,104100,663872540,2365,2365,2365,2365,5
20241007,104000,663860715,2365,2365,2365,2365,20
20241007,103900,663813415,2365,2365,2365,2365,13
20241007,103800,663782670,2365,2365,2365,2365,18
20241007,103700,663740100,2365,2365,2365,2365,1171
20241007,103600,660970685,2365,2355,2365,2355,40
20241007,103500,660876385,2365,2365,2370,2365,5233
20241007,103400,648498785,2365,2355,2365,2355,2350
20241007,103300,642954860,2355,2355,2355,2350,538
20241007,103200,641687990,2355,2355,2355,2355,18
20241007,103100,641645600,2355,2355,2355,2355,110
20241007,103000,641386550,2355,2355,2355,2350,756
20241007,102900,639608670,2360,2355,2360,2355,151
20241007,102800,639253015,2355,2355,2355,2355,100
20241007,102700,639017515,2360,2360,2360,2360,40
20241007,102600,638923115,2355,2365,2365,2355,694
20241007,102500,637285220,2365,2365,2365,2365,10000
20241007,102400,613635220,2365,2360,2370,2350,823
20241007,102300,611693270,2355,2355,2355,2355,2303
20241007,102200,606269705,2350,2350,2350,2345,2457
20241007,102100,600496625,2350,2345,2350,2340,1460
20241007,102000,597076855,2350,2345,2350,2345,226
20241007,101900,596546830,2350,2350,2350,2345,1009
20241007,101800,594180635,2350,2350,2350,2345,1660
20241007,101700,590282235,2355,2355,2355,2355,31
20241007,101600,590209230,2355,2355,2355,2355,143
20241007,101500,589872465,2350,2355,2355,2350,2796
20241007,101400,583301065,2355,2360,2360,2355,979
20241007,101300,580995465,2360,2355,2365,2355,302
20241007,101200,580283810,2360,2365,2365,2360,1743
20241007,101100,576170205,2370,2370,2370,2360,1976
20241007,101000,571499460,2370,2370,2370,2370,275
20241007,100900,570847710,2370,2365,2370,2365,36
20241007,100800,570762465,2370,2370,2375,2370,1134
20241007,100700,568074835,2370,2370,2375,2370,324
20241007,100600,567306850,2370,2370,2370,2365,5595
20241007,100500,554046710,2370,2365,2370,2360,1475
20241007,100400,550558350,2365,2360,2365,2360,1023
20241007,100300,548142415,2360,2360,2365,2360,176
20241007,100200,547726730,2360,2365,2365,2360,654
20241007,100100,546182520,2365,2370,2370,2360,14
20241007,100000,546149410,2360,2365,2370,2360,749
20241007,095900,544380040,2375,2370,2375,2370,536
20241007,095800,543107880,2375,2375,2375,2375,16
20241007,095700,543069880,2375,2375,2375,2375,5
20241007,095600,543058005,2365,2370,2370,2365,426
20241007,095500,542050410,2375,2380,2380,2370,2413
20241007,095400,536324530,2380,2380,2380,2375,195
20241007,095300,535861350,2375,2385,2385,2375,6047
20241007,095200,521495125,2385,2360,2395,2360,28626
20241007,095100,453460305,2350,2355,2355,2350,926
20241007,095000,451279615,2355,2350,2355,2350,332
20241007,094900,450498805,2345,2345,2345,2345,1050
20241007,094800,448036555,2345,2350,2350,2345,2094
20241007,094700,443115660,2350,2360,2365,2350,2677
20241007,094600,436809185,2365,2365,2365,2340,5355
20241007,094500,424191470,2360,2355,2360,2350,2288
20241007,094400,418799115,2355,2350,2355,2350,204
20241007,094300,418319205,2350,2350,2350,2350,1055
20241007,094200,415839955,2350,2345,2355,2340,3087
20241007,094100,408595995,2350,2360,2360,2350,1677
20241007,094000,404646220,2360,2360,2360,2360,1202
20241007,093900,401809500,2355,2355,2355,2355,2245
20241007,093800,396522525,2360,2350,2360,2350,2147
20241007,093700,391461440,2350,2350,2350,2350,235
20241007,093600,390909190,2350,2350,2350,2350,723
20241007,093500,389210140,2350,2355,2355,2350,1165
20241007,093400,386467360,2355,2355,2355,2355,410
20241007,093300,385501810,2355,2355,2360,2355,310
20241007,093200,384771755,2350,2365,2365,2350,209
20241007,093100,384279985,2365,2355,2365,2350,2265
20241007,093000,378945135,2350,2350,2350,2350,1273
20241007,092900,375953585,2350,2350,2365,2350,1155
20241007,092800,373234175,2360,2365,2365,2350,1760
20241007,092700,369085035,2365,2355,2370,2350,26520
20241007,092600,306369415,2365,2365,2365,2350,5291
20241007,092500,293888695,2365,2350,2365,2345,3520
20241007,092400,285608805,2350,2350,2360,2345,6249
20241007,092300,270912100,2350,2355,2355,2345,6505
20241007,092200,255653265,2345,2355,2360,2345,1379
20241007,092100,252406480,2345,2350,2355,2345,567
20241007,092000,251075900,2355,2365,2365,2355,13154
20241007,091900,220026030,2350,2345,2365,2345,6324
20241007,091800,205135750,2345,2355,2355,2345,6087
20241007,091700,190810825,2360,2365,2365,2350,2488
20241007,091600,184950985,2370,2345,2370,2335,12776
20241007,091500,154951285,2340,2335,2345,2335,1998
20241007,091400,150268215,2345,2330,2345,2330,2336
20241007,091300,144812810,2335,2345,2345,2330,2606
20241007,091200,138740700,2330,2330,2345,2330,2573
20241007,091100,132722215,2330,2330,2335,2330,2160
20241007,091000,127684340,2330,2330,2330,2315,3155
20241007,090900,120334015,2330,2310,2330,2310,3608
20241007,090800,111960395,2310,2300,2310,2295,1693
20241007,090700,108072965,2295,2315,2315,2295,7
20241007,090600,108056860,2300,2300,2315,2300,4755
20241007,090500,97109010,2300,2310,2310,2300,3998
20241007,090400,87895965,2310,2310,2310,2310,3565
20241007,090300,79660815,2310,2330,2330,2310,2847
20241007,090200,73050145,2330,2330,2340,2310,4931
20241007,090100,61569060,2340,2330,2340,2330,9398
20241007,090000,39598580,2325,2290,2330,2290,17086
Reference in New Issue Copy Permalink