ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/160550/min/candle-20241007.csv

707 lines
34 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
20241007,204400,1521094695,2660,2660,2660,2660,7309
20241007,204300,1521094695,2660,2660,2660,2660,0
20241007,204200,1521094695,2660,2660,2660,2660,0
20241007,204100,1521094695,2660,2660,2660,2660,0
20241007,204000,1521094695,2660,2660,2660,2660,0
20241007,203900,1521094695,2660,2660,2660,2660,0
20241007,203800,1521094695,2660,2660,2660,2660,0
20241007,203700,1521094695,2660,2660,2660,2660,0
20241007,203600,1521094695,2660,2660,2660,2660,0
20241007,203500,1521094695,2660,2660,2660,2660,0
20241007,203400,1521094695,2660,2660,2660,2660,0
20241007,203300,1521094695,2660,2660,2660,2660,0
20241007,203200,1521094695,2660,2660,2660,2660,0
20241007,203100,1521094695,2660,2660,2660,2660,0
20241007,203000,1521094695,2660,2660,2660,2660,0
20241007,202900,1521094695,2660,2660,2660,2660,0
20241007,202800,1521094695,2660,2660,2660,2660,0
20241007,202700,1521094695,2660,2660,2660,2660,0
20241007,202600,1521094695,2660,2660,2660,2660,0
20241007,202500,1521094695,2660,2660,2660,2660,0
20241007,202400,1521094695,2660,2660,2660,2660,0
20241007,202300,1521094695,2660,2660,2660,2660,0
20241007,202200,1521094695,2660,2660,2660,2660,0
20241007,202100,1521094695,2660,2660,2660,2660,0
20241007,202000,1521094695,2660,2660,2660,2660,0
20241007,201900,1521094695,2660,2660,2660,2660,0
20241007,201800,1521094695,2660,2660,2660,2660,0
20241007,201700,1521094695,2660,2660,2660,2660,0
20241007,201600,1521094695,2660,2660,2660,2660,0
20241007,201500,1521094695,2660,2660,2660,2660,0
20241007,201400,1521094695,2660,2660,2660,2660,7309
20241007,201300,1521094695,2660,2660,2660,2660,0
20241007,201200,1521094695,2660,2660,2660,2660,0
20241007,201100,1521094695,2660,2660,2660,2660,0
20241007,201000,1521094695,2660,2660,2660,2660,0
20241007,200900,1521094695,2660,2660,2660,2660,0
20241007,200800,1521094695,2660,2660,2660,2660,0
20241007,200700,1521094695,2660,2660,2660,2660,0
20241007,200600,1521094695,2660,2660,2660,2660,0
20241007,200500,1521094695,2660,2660,2660,2660,0
20241007,200400,1521094695,2660,2660,2660,2660,0
20241007,200300,1521094695,2660,2660,2660,2660,0
20241007,200200,1521094695,2660,2660,2660,2660,0
20241007,200100,1521094695,2660,2660,2660,2660,0
20241007,200000,1521094695,2660,2660,2660,2660,0
20241007,195900,1521094695,2660,2660,2660,2660,0
20241007,195800,1521094695,2660,2660,2660,2660,0
20241007,195700,1521094695,2660,2660,2660,2660,0
20241007,195600,1521094695,2660,2660,2660,2660,0
20241007,195500,1521094695,2660,2660,2660,2660,0
20241007,195400,1521094695,2660,2660,2660,2660,0
20241007,195300,1521094695,2660,2660,2660,2660,0
20241007,195200,1521094695,2660,2660,2660,2660,0
20241007,195100,1521094695,2660,2660,2660,2660,0
20241007,195000,1521094695,2660,2660,2660,2660,0
20241007,194900,1521094695,2660,2660,2660,2660,0
20241007,194800,1521094695,2660,2660,2660,2660,0
20241007,194700,1521094695,2660,2660,2660,2660,0
20241007,194600,1521094695,2660,2660,2660,2660,0
20241007,194500,1521094695,2660,2660,2660,2660,0
20241007,194400,1521094695,2660,2660,2660,2660,7309
20241007,194300,1521094695,2660,2660,2660,2660,0
20241007,194200,1521094695,2660,2660,2660,2660,0
20241007,194100,1521094695,2660,2660,2660,2660,0
20241007,194000,1521094695,2660,2660,2660,2660,0
20241007,193900,1521094695,2660,2660,2660,2660,0
20241007,193800,1521094695,2660,2660,2660,2660,0
20241007,193700,1521094695,2660,2660,2660,2660,0
20241007,193600,1521094695,2660,2660,2660,2660,0
20241007,193500,1521094695,2660,2660,2660,2660,0
20241007,193400,1521094695,2660,2660,2660,2660,0
20241007,193300,1521094695,2660,2660,2660,2660,0
20241007,193200,1521094695,2660,2660,2660,2660,0
20241007,193100,1521094695,2660,2660,2660,2660,0
20241007,193000,1521094695,2660,2660,2660,2660,0
20241007,192900,1521094695,2660,2660,2660,2660,0
20241007,192800,1521094695,2660,2660,2660,2660,0
20241007,192700,1521094695,2660,2660,2660,2660,0
20241007,192600,1521094695,2660,2660,2660,2660,0
20241007,192500,1521094695,2660,2660,2660,2660,0
20241007,192400,1521094695,2660,2660,2660,2660,0
20241007,192300,1521094695,2660,2660,2660,2660,0
20241007,192200,1521094695,2660,2660,2660,2660,0
20241007,192100,1521094695,2660,2660,2660,2660,0
20241007,192000,1521094695,2660,2660,2660,2660,0
20241007,191900,1521094695,2660,2660,2660,2660,0
20241007,191800,1521094695,2660,2660,2660,2660,0
20241007,191700,1521094695,2660,2660,2660,2660,0
20241007,191600,1521094695,2660,2660,2660,2660,0
20241007,191500,1521094695,2660,2660,2660,2660,0
20241007,191400,1521094695,2660,2660,2660,2660,7309
20241007,191300,1521094695,2660,2660,2660,2660,0
20241007,191200,1521094695,2660,2660,2660,2660,0
20241007,191100,1521094695,2660,2660,2660,2660,0
20241007,191000,1521094695,2660,2660,2660,2660,0
20241007,190900,1521094695,2660,2660,2660,2660,0
20241007,190800,1521094695,2660,2660,2660,2660,0
20241007,190700,1521094695,2660,2660,2660,2660,0
20241007,190600,1521094695,2660,2660,2660,2660,0
20241007,190500,1521094695,2660,2660,2660,2660,0
20241007,190400,1521094695,2660,2660,2660,2660,0
20241007,190300,1521094695,2660,2660,2660,2660,0
20241007,190200,1521094695,2660,2660,2660,2660,0
20241007,190100,1521094695,2660,2660,2660,2660,0
20241007,190000,1521094695,2660,2660,2660,2660,0
20241007,185900,1521094695,2660,2660,2660,2660,0
20241007,185800,1521094695,2660,2660,2660,2660,0
20241007,185700,1521094695,2660,2660,2660,2660,0
20241007,185600,1521094695,2660,2660,2660,2660,0
20241007,185500,1521094695,2660,2660,2660,2660,0
20241007,185400,1521094695,2660,2660,2660,2660,0
20241007,185300,1521094695,2660,2660,2660,2660,0
20241007,185200,1521094695,2660,2660,2660,2660,0
20241007,185100,1521094695,2660,2660,2660,2660,0
20241007,185000,1521094695,2660,2660,2660,2660,0
20241007,184900,1521094695,2660,2660,2660,2660,0
20241007,184800,1521094695,2660,2660,2660,2660,0
20241007,184700,1521094695,2660,2660,2660,2660,0
20241007,184600,1521094695,2660,2660,2660,2660,0
20241007,184500,1521094695,2660,2660,2660,2660,0
20241007,184400,1521094695,2660,2660,2660,2660,7309
20241007,184300,1521094695,2660,2660,2660,2660,0
20241007,184200,1521094695,2660,2660,2660,2660,0
20241007,184100,1521094695,2660,2660,2660,2660,0
20241007,184000,1521094695,2660,2660,2660,2660,0
20241007,183900,1521094695,2660,2660,2660,2660,0
20241007,183800,1521094695,2660,2660,2660,2660,0
20241007,183700,1521094695,2660,2660,2660,2660,0
20241007,183600,1521094695,2660,2660,2660,2660,0
20241007,183500,1521094695,2660,2660,2660,2660,0
20241007,183400,1521094695,2660,2660,2660,2660,0
20241007,183300,1521094695,2660,2660,2660,2660,0
20241007,183200,1521094695,2660,2660,2660,2660,0
20241007,183100,1521094695,2660,2660,2660,2660,0
20241007,183000,1521094695,2660,2660,2660,2660,0
20241007,182900,1521094695,2660,2660,2660,2660,0
20241007,182800,1521094695,2660,2660,2660,2660,0
20241007,182700,1521094695,2660,2660,2660,2660,0
20241007,182600,1521094695,2660,2660,2660,2660,0
20241007,182500,1521094695,2660,2660,2660,2660,0
20241007,182400,1521094695,2660,2660,2660,2660,0
20241007,182300,1521094695,2660,2660,2660,2660,0
20241007,182200,1521094695,2660,2660,2660,2660,0
20241007,182100,1521094695,2660,2660,2660,2660,0
20241007,182000,1521094695,2660,2660,2660,2660,0
20241007,181900,1521094695,2660,2660,2660,2660,0
20241007,181800,1521094695,2660,2660,2660,2660,0
20241007,181700,1521094695,2660,2660,2660,2660,0
20241007,181600,1521094695,2660,2660,2660,2660,0
20241007,181500,1521094695,2660,2660,2660,2660,0
20241007,181400,1521094695,2660,2660,2660,2660,7309
20241007,181300,1521094695,2660,2660,2660,2660,0
20241007,181200,1521094695,2660,2660,2660,2660,0
20241007,181100,1521094695,2660,2660,2660,2660,0
20241007,181000,1521094695,2660,2660,2660,2660,0
20241007,180900,1521094695,2660,2660,2660,2660,0
20241007,180800,1521094695,2660,2660,2660,2660,0
20241007,180700,1521094695,2660,2660,2660,2660,0
20241007,180600,1521094695,2660,2660,2660,2660,0
20241007,180500,1521094695,2660,2660,2660,2660,0
20241007,180400,1521094695,2660,2660,2660,2660,0
20241007,180300,1521094695,2660,2660,2660,2660,0
20241007,180200,1521094695,2660,2660,2660,2660,0
20241007,180100,1521094695,2660,2660,2660,2660,0
20241007,180000,1521094695,2660,2660,2660,2660,0
20241007,175900,1521094695,2660,2660,2660,2660,0
20241007,175800,1521094695,2660,2660,2660,2660,0
20241007,175700,1521094695,2660,2660,2660,2660,0
20241007,175600,1521094695,2660,2660,2660,2660,0
20241007,175500,1521094695,2660,2660,2660,2660,0
20241007,175400,1521094695,2660,2660,2660,2660,0
20241007,175300,1521094695,2660,2660,2660,2660,0
20241007,175200,1521094695,2660,2660,2660,2660,0
20241007,175100,1521094695,2660,2660,2660,2660,0
20241007,175000,1521094695,2660,2660,2660,2660,0
20241007,174900,1521094695,2660,2660,2660,2660,0
20241007,174800,1521094695,2660,2660,2660,2660,0
20241007,174700,1521094695,2660,2660,2660,2660,0
20241007,174600,1521094695,2660,2660,2660,2660,0
20241007,174500,1521094695,2660,2660,2660,2660,0
20241007,174400,1521094695,2660,2660,2660,2660,7309
20241007,174300,1521094695,2660,2660,2660,2660,0
20241007,174200,1521094695,2660,2660,2660,2660,0
20241007,174100,1521094695,2660,2660,2660,2660,0
20241007,174000,1521094695,2660,2660,2660,2660,0
20241007,173900,1521094695,2660,2660,2660,2660,0
20241007,173800,1521094695,2660,2660,2660,2660,0
20241007,173700,1521094695,2660,2660,2660,2660,0
20241007,173600,1521094695,2660,2660,2660,2660,0
20241007,173500,1521094695,2660,2660,2660,2660,0
20241007,173400,1521094695,2660,2660,2660,2660,0
20241007,173300,1521094695,2660,2660,2660,2660,0
20241007,173200,1521094695,2660,2660,2660,2660,0
20241007,173100,1521094695,2660,2660,2660,2660,0
20241007,173000,1521094695,2660,2660,2660,2660,0
20241007,172900,1521094695,2660,2660,2660,2660,0
20241007,172800,1521094695,2660,2660,2660,2660,0
20241007,172700,1521094695,2660,2660,2660,2660,0
20241007,172600,1521094695,2660,2660,2660,2660,0
20241007,172500,1521094695,2660,2660,2660,2660,0
20241007,172400,1521094695,2660,2660,2660,2660,0
20241007,172300,1521094695,2660,2660,2660,2660,0
20241007,172200,1521094695,2660,2660,2660,2660,0
20241007,172100,1521094695,2660,2660,2660,2660,0
20241007,172000,1521094695,2660,2660,2660,2660,0
20241007,171900,1521094695,2660,2660,2660,2660,0
20241007,171800,1521094695,2660,2660,2660,2660,0
20241007,171700,1521094695,2660,2660,2660,2660,0
20241007,171600,1521094695,2660,2660,2660,2660,0
20241007,171500,1521094695,2660,2660,2660,2660,0
20241007,171400,1521094695,2660,2660,2660,2660,7309
20241007,171300,1521094695,2660,2660,2660,2660,0
20241007,171200,1521094695,2660,2660,2660,2660,0
20241007,171100,1521094695,2660,2660,2660,2660,0
20241007,171000,1521094695,2660,2660,2660,2660,0
20241007,170900,1521094695,2660,2660,2660,2660,0
20241007,170800,1521094695,2660,2660,2660,2660,0
20241007,170700,1521094695,2660,2660,2660,2660,0
20241007,170600,1521094695,2660,2660,2660,2660,0
20241007,170500,1521094695,2660,2660,2660,2660,0
20241007,170400,1521094695,2660,2660,2660,2660,0
20241007,170300,1521094695,2660,2660,2660,2660,0
20241007,170200,1521094695,2660,2660,2660,2660,0
20241007,170100,1521094695,2660,2660,2660,2660,0
20241007,170000,1521094695,2660,2660,2660,2660,0
20241007,165900,1521094695,2660,2660,2660,2660,0
20241007,165800,1521094695,2660,2660,2660,2660,0
20241007,165700,1521094695,2660,2660,2660,2660,0
20241007,165600,1521094695,2660,2660,2660,2660,0
20241007,165500,1521094695,2660,2660,2660,2660,0
20241007,165400,1521094695,2660,2660,2660,2660,0
20241007,165300,1521094695,2660,2660,2660,2660,0
20241007,165200,1521094695,2660,2660,2660,2660,0
20241007,165100,1521094695,2660,2660,2660,2660,0
20241007,165000,1521094695,2660,2660,2660,2660,0
20241007,164900,1521094695,2660,2660,2660,2660,0
20241007,164800,1521094695,2660,2660,2660,2660,0
20241007,164700,1521094695,2660,2660,2660,2660,0
20241007,164600,1521094695,2660,2660,2660,2660,0
20241007,164500,1521094695,2660,2660,2660,2660,0
20241007,164400,1521094695,2660,2660,2660,2660,7309
20241007,164300,1521094695,2660,2660,2660,2660,0
20241007,164200,1521094695,2660,2660,2660,2660,0
20241007,164100,1521094695,2660,2660,2660,2660,0
20241007,164000,1521094695,2660,2660,2660,2660,0
20241007,163900,1521094695,2660,2660,2660,2660,0
20241007,163800,1521094695,2660,2660,2660,2660,0
20241007,163700,1521094695,2660,2660,2660,2660,0
20241007,163600,1521094695,2660,2660,2660,2660,0
20241007,163500,1521094695,2660,2660,2660,2660,0
20241007,163400,1521094695,2660,2660,2660,2660,0
20241007,163300,1521094695,2660,2660,2660,2660,0
20241007,163200,1521094695,2660,2660,2660,2660,0
20241007,163100,1521094695,2660,2660,2660,2660,0
20241007,163000,1521094695,2660,2660,2660,2660,0
20241007,162900,1521094695,2660,2660,2660,2660,0
20241007,162800,1521094695,2660,2660,2660,2660,0
20241007,162700,1521094695,2660,2660,2660,2660,0
20241007,162600,1521094695,2660,2660,2660,2660,0
20241007,162500,1521094695,2660,2660,2660,2660,0
20241007,162400,1521094695,2660,2660,2660,2660,0
20241007,162300,1521094695,2660,2660,2660,2660,0
20241007,162200,1521094695,2660,2660,2660,2660,0
20241007,162100,1521094695,2660,2660,2660,2660,0
20241007,162000,1521094695,2660,2660,2660,2660,0
20241007,161900,1521094695,2660,2660,2660,2660,0
20241007,161800,1521094695,2660,2660,2660,2660,0
20241007,161700,1521094695,2660,2660,2660,2660,0
20241007,161600,1521094695,2660,2660,2660,2660,0
20241007,161500,1521094695,2660,2660,2660,2660,0
20241007,161400,1521094695,2660,2660,2660,2660,7309
20241007,161300,1521094695,2660,2660,2660,2660,0
20241007,161200,1521094695,2660,2660,2660,2660,0
20241007,161100,1521094695,2660,2660,2660,2660,0
20241007,161000,1521094695,2660,2660,2660,2660,0
20241007,160900,1521094695,2660,2660,2660,2660,0
20241007,160800,1521094695,2660,2660,2660,2660,0
20241007,160700,1521094695,2660,2660,2660,2660,0
20241007,160600,1521094695,2660,2660,2660,2660,0
20241007,160500,1521094695,2660,2660,2660,2660,0
20241007,160400,1521094695,2660,2660,2660,2660,0
20241007,160300,1521094695,2660,2660,2660,2660,0
20241007,160200,1521094695,2660,2660,2660,2660,0
20241007,160100,1521094695,2660,2660,2660,2660,0
20241007,160000,1521094695,2660,2660,2660,2660,0
20241007,155900,1521094695,2660,2660,2660,2660,0
20241007,155800,1521094695,2660,2660,2660,2660,0
20241007,155700,1521094695,2660,2660,2660,2660,0
20241007,155600,1521094695,2660,2660,2660,2660,0
20241007,155500,1521094695,2660,2660,2660,2660,0
20241007,155400,1521094695,2660,2660,2660,2660,0
20241007,155300,1521094695,2660,2660,2660,2660,0
20241007,155200,1521094695,2660,2660,2660,2660,0
20241007,155100,1521094695,2660,2660,2660,2660,0
20241007,155000,1521094695,2660,2660,2660,2660,0
20241007,154900,1521094695,2660,2660,2660,2660,0
20241007,154800,1521094695,2660,2660,2660,2660,0
20241007,154700,1521094695,2660,2660,2660,2660,0
20241007,154600,1521094695,2660,2660,2660,2660,0
20241007,154500,1521094695,2660,2660,2660,2660,0
20241007,154400,1521094695,2660,2660,2660,2660,7309
20241007,154300,1521094695,2660,2660,2660,2660,0
20241007,154200,1521094695,2660,2660,2660,2660,0
20241007,154100,1521094695,2660,2660,2660,2660,0
20241007,154000,1521094695,2660,2660,2660,2660,0
20241007,153900,1521094695,2660,2660,2660,2660,0
20241007,153800,1521094695,2660,2660,2660,2660,0
20241007,153700,1521094695,2660,2660,2660,2660,0
20241007,153600,1521094695,2660,2660,2660,2660,0
20241007,153500,1521094695,2660,2660,2660,2660,0
20241007,153400,1521094695,2660,2660,2660,2660,0
20241007,153300,1521094695,2660,2660,2660,2660,0
20241007,153200,1521094695,2660,2660,2660,2660,0
20241007,153100,1521094695,2660,2660,2660,2660,0
20241007,153000,1521094695,2660,2660,2660,2660,7309
20241007,152900,1501652755,2660,2660,2660,2660,0
20241007,152800,1501652755,2660,2660,2660,2660,0
20241007,152700,1501652755,2660,2660,2660,2660,0
20241007,152600,1501652755,2660,2660,2660,2660,0
20241007,152500,1501652755,2660,2660,2660,2660,0
20241007,152400,1501652755,2660,2660,2660,2660,0
20241007,152300,1501652755,2660,2660,2660,2660,0
20241007,152200,1501652755,2660,2660,2660,2660,0
20241007,152100,1501652755,2660,2660,2660,2660,0
20241007,152000,1501652755,2660,2660,2660,2660,0
20241007,151900,1501652755,2660,2650,2660,2645,2624
20241007,151800,1494699095,2655,2655,2660,2650,5419
20241007,151700,1480328020,2660,2665,2665,2655,3626
20241007,151600,1470692905,2660,2655,2660,2655,5859
20241007,151500,1455122730,2655,2640,2655,2640,1020
20241007,151400,1452422015,2645,2645,2650,2645,1140
20241007,151300,1449405245,2650,2645,2655,2645,843
20241007,151200,1447174940,2650,2650,2650,2650,6
20241007,151100,1447159040,2655,2650,2655,2650,199
20241007,151000,1446630700,2645,2645,2645,2645,120
20241007,150900,1446313300,2650,2655,2655,2650,7
20241007,150800,1446294735,2645,2645,2645,2645,501
20241007,150700,1444969590,2650,2650,2650,2650,42
20241007,150600,1444858290,2650,2650,2650,2650,0
20241007,150500,1444858290,2650,2655,2655,2650,55
20241007,150400,1444712280,2655,2655,2655,2655,4
20241007,150300,1444701660,2650,2655,2655,2650,4
20241007,150200,1444691050,2655,2650,2655,2650,4
20241007,150100,1444680440,2640,2655,2655,2640,986
20241007,150000,1442069395,2650,2655,2660,2650,993
20241007,145900,1439432945,2655,2655,2655,2655,1439
20241007,145800,1435612400,2655,2655,2655,2655,0
20241007,145700,1435612400,2655,2655,2655,2655,50
20241007,145600,1435479650,2650,2650,2650,2650,545
20241007,145500,1434035400,2650,2650,2650,2650,5
20241007,145400,1434022150,2640,2640,2640,2635,1860
20241007,145300,1429113750,2640,2640,2640,2640,6291
20241007,145200,1412505510,2640,2645,2645,2640,1306
20241007,145100,1409056565,2650,2650,2655,2650,86
20241007,145000,1408828555,2655,2645,2655,2645,181
20241007,144900,1408349790,2645,2645,2645,2645,0
20241007,144800,1408349790,2645,2645,2645,2645,5
20241007,144700,1408336565,2645,2655,2655,2645,824
20241007,144600,1406154025,2655,2650,2655,2650,123
20241007,144500,1405828060,2655,2655,2655,2655,166
20241007,144400,1405387330,2660,2660,2660,2655,1242
20241007,144300,1402087230,2655,2655,2655,2655,2505
20241007,144200,1395436455,2650,2650,2650,2650,290
20241007,144100,1394667955,2650,2650,2650,2650,5
20241007,144000,1394654705,2640,2650,2650,2640,51
20241007,143900,1394520035,2635,2645,2645,2635,791
20241007,143800,1392432555,2650,2650,2655,2650,398
20241007,143700,1391377830,2650,2640,2650,2635,4936
20241007,143600,1378312750,2640,2640,2640,2640,695
20241007,143500,1376477950,2640,2640,2640,2640,858
20241007,143400,1374212830,2640,2645,2645,2640,5
20241007,143300,1374199615,2640,2645,2645,2640,1019
20241007,143200,1371508640,2650,2650,2650,2650,0
20241007,143100,1371508640,2650,2650,2650,2650,2
20241007,143000,1371503340,2645,2645,2645,2645,211
20241007,142900,1370945245,2650,2650,2650,2650,34
20241007,142800,1370855145,2650,2645,2650,2640,1827
20241007,142700,1366028840,2650,2650,2650,2650,102
20241007,142600,1365758540,2650,2650,2650,2650,1412
20241007,142500,1362016740,2650,2645,2650,2645,33
20241007,142400,1361929355,2650,2645,2650,2645,91
20241007,142300,1361688655,2650,2645,2650,2640,15
20241007,142200,1361648990,2640,2640,2645,2640,997
20241007,142100,1359015800,2640,2640,2640,2640,0
20241007,142000,1359015800,2640,2640,2640,2640,0
20241007,141900,1359015800,2640,2645,2645,2640,891
20241007,141800,1356659460,2645,2655,2655,2645,32
20241007,141700,1356574700,2650,2650,2650,2650,0
20241007,141600,1356574700,2650,2650,2650,2650,0
20241007,141500,1356574700,2650,2650,2650,2650,0
20241007,141400,1356574700,2650,2650,2650,2650,128
20241007,141300,1356235500,2650,2650,2650,2650,50
20241007,141200,1356103000,2650,2650,2650,2650,37
20241007,141100,1356004950,2650,2645,2650,2645,1139
20241007,141000,1352991295,2645,2650,2650,2645,1632
20241007,140900,1348668385,2650,2655,2655,2650,115
20241007,140800,1348363560,2650,2650,2650,2650,49
20241007,140700,1348233710,2645,2655,2655,2645,444
20241007,140600,1347057985,2655,2650,2655,2650,1252
20241007,140500,1343740175,2655,2650,2655,2650,110
20241007,140400,1343448630,2655,2650,2655,2650,550
20241007,140300,1341990985,2650,2650,2650,2650,1001
20241007,140200,1339338335,2645,2650,2650,2645,404
20241007,140100,1338269735,2650,2645,2650,2645,1305
20241007,140000,1334815495,2650,2645,2650,2645,89
20241007,135900,1334580085,2640,2645,2645,2640,850
20241007,135800,1332335565,2645,2650,2650,2645,806
20241007,135700,1330203195,2645,2645,2650,2645,165
20241007,135600,1329766475,2645,2645,2645,2645,300
20241007,135500,1328972975,2650,2645,2650,2645,583
20241007,135400,1327430635,2645,2655,2655,2645,257
20241007,135300,1326749980,2650,2650,2650,2650,1191
20241007,135200,1323593830,2650,2655,2655,2650,16
20241007,135100,1323551355,2655,2650,2655,2650,200
20241007,135000,1323021340,2655,2655,2655,2645,3612
20241007,134900,1313462030,2650,2660,2660,2650,9060
20241007,134800,1289448450,2660,2660,2660,2655,3006
20241007,134700,1281466760,2665,2665,2665,2665,20
20241007,134600,1281413460,2660,2665,2665,2660,279
20241007,134500,1280671305,2660,2660,2660,2660,0
20241007,134400,1280671305,2660,2660,2665,2660,202
20241007,134300,1280133975,2660,2655,2665,2655,1829
20241007,134200,1275275290,2655,2665,2665,2655,1059
20241007,134100,1272459855,2665,2665,2665,2665,13
20241007,134000,1272425210,2665,2665,2665,2665,2
20241007,133900,1272419880,2665,2660,2665,2660,203
20241007,133800,1271879890,2655,2665,2670,2655,8454
20241007,133700,1249392210,2670,2670,2670,2670,398
20241007,133600,1248329550,2675,2675,2675,2675,5
20241007,133500,1248316175,2675,2675,2675,2675,0
20241007,133400,1248316175,2675,2675,2675,2670,8
20241007,133300,1248294785,2675,2675,2675,2675,47
20241007,133200,1248169060,2675,2670,2675,2670,7
20241007,133100,1248150360,2670,2670,2670,2665,1396
20241007,133000,1244428050,2675,2670,2675,2670,8
20241007,132900,1244406665,2675,2670,2675,2670,42
20241007,132800,1244294515,2665,2670,2675,2665,5021
20241007,132700,1230911515,2675,2675,2675,2675,2
20241007,132600,1230906165,2670,2675,2675,2670,202
20241007,132500,1230366315,2680,2680,2680,2680,0
20241007,132400,1230366315,2680,2680,2680,2680,373
20241007,132300,1229366675,2690,2690,2690,2690,0
20241007,132200,1229366675,2690,2690,2690,2690,37
20241007,132100,1229267145,2690,2675,2690,2670,1470
20241007,132000,1225339690,2680,2680,2680,2680,2
20241007,131900,1225334330,2680,2690,2690,2680,211
20241007,131800,1224768580,2690,2680,2690,2680,204
20241007,131700,1224221840,2680,2680,2680,2680,2
20241007,131600,1224216480,2670,2665,2670,2665,547
20241007,131500,1222757845,2665,2680,2680,2665,5220
20241007,131400,1208819175,2680,2680,2680,2675,27
20241007,131300,1208746925,2680,2680,2680,2680,0
20241007,131200,1208746925,2680,2685,2685,2680,555
20241007,131100,1207259470,2685,2685,2685,2685,0
20241007,131000,1207259470,2685,2675,2695,2675,207
20241007,130900,1206705645,2675,2690,2690,2675,3817
20241007,130800,1196488405,2690,2690,2690,2690,112
20241007,130700,1196187125,2690,2690,2690,2690,1
20241007,130600,1196184435,2695,2695,2695,2695,1
20241007,130500,1196181740,2695,2695,2695,2685,658
20241007,130400,1194414070,2695,2695,2695,2695,0
20241007,130300,1194414070,2695,2695,2695,2690,1225
20241007,130200,1191118650,2700,2695,2700,2695,1934
20241007,130100,1185899950,2695,2695,2695,2685,1027
20241007,130000,1183137435,2685,2685,2685,2685,0
20241007,125900,1183137435,2685,2685,2685,2685,0
20241007,125800,1183137435,2685,2680,2685,2680,5
20241007,125700,1183124015,2685,2685,2685,2685,0
20241007,125600,1183124015,2685,2685,2685,2680,280
20241007,125500,1182372895,2690,2690,2690,2690,5
20241007,125400,1182359445,2690,2690,2690,2690,0
20241007,125300,1182359445,2690,2690,2690,2690,996
20241007,125200,1179680205,2690,2685,2690,2680,1980
20241007,125100,1174371315,2680,2690,2690,2680,4000
20241007,125000,1163645770,2695,2695,2695,2685,3212
20241007,124900,1155017925,2695,2695,2695,2695,5
20241007,124800,1155004450,2695,2695,2695,2695,2
20241007,124700,1154999060,2695,2695,2695,2695,109
20241007,124600,1154705305,2700,2700,2700,2700,21
20241007,124500,1154648605,2700,2700,2700,2700,80
20241007,124400,1154432605,2700,2710,2710,2700,5
20241007,124300,1154419080,2705,2700,2710,2700,195
20241007,124200,1153891670,2690,2690,2690,2690,443
20241007,124100,1152700000,2690,2690,2690,2690,1
20241007,124000,1152697310,2690,2690,2690,2690,75
20241007,123900,1152495560,2690,2695,2700,2690,39
20241007,123800,1152390520,2700,2700,2700,2700,0
20241007,123700,1152390520,2700,2690,2700,2690,288
20241007,123600,1151615790,2695,2690,2695,2690,118
20241007,123500,1151298360,2690,2695,2695,2690,206
20241007,123400,1150744190,2695,2695,2695,2695,0
20241007,123300,1150744190,2695,2695,2695,2695,632
20241007,123200,1149040950,2705,2700,2705,2700,354
20241007,123100,1148085105,2700,2700,2700,2700,132
20241007,123000,1147728705,2700,2700,2700,2700,75
20241007,122900,1147526205,2700,2700,2700,2700,1184
20241007,122800,1144329405,2705,2705,2705,2705,0
20241007,122700,1144329405,2705,2705,2705,2705,3
20241007,122600,1144321290,2700,2705,2705,2700,155
20241007,122500,1143902780,2705,2700,2705,2700,1094
20241007,122400,1140946010,2700,2700,2700,2700,4
20241007,122300,1140935210,2705,2705,2705,2705,3
20241007,122200,1140927095,2710,2710,2710,2710,0
20241007,122100,1140927095,2710,2705,2710,2700,30
20241007,122000,1140845900,2705,2705,2705,2705,4
20241007,121900,1140835080,2710,2710,2710,2710,0
20241007,121800,1140835080,2710,2710,2710,2710,3
20241007,121700,1140826950,2710,2700,2710,2700,9
20241007,121600,1140802590,2710,2705,2710,2700,434
20241007,121500,1139628630,2710,2705,2710,2705,72
20241007,121400,1139433515,2705,2710,2710,2695,53
20241007,121300,1139290305,2700,2700,2710,2700,1006
20241007,121200,1136564085,2705,2705,2705,2705,13
20241007,121100,1136528920,2710,2710,2710,2710,37
20241007,121000,1136428650,2710,2710,2710,2710,9
20241007,120900,1136404260,2705,2710,2710,2705,39
20241007,120800,1136298585,2710,2710,2710,2710,19
20241007,120700,1136247095,2705,2705,2705,2705,2322
20241007,120600,1129966085,2705,2700,2705,2700,22
20241007,120500,1129906670,2700,2695,2700,2695,505
20241007,120400,1128543195,2700,2700,2700,2690,535
20241007,120300,1127100140,2700,2700,2700,2700,6
20241007,120200,1127083940,2700,2695,2700,2695,708
20241007,120100,1125175865,2695,2700,2700,2695,217
20241007,120000,1124590020,2700,2700,2700,2695,106
20241007,115900,1124304320,2700,2695,2700,2690,64
20241007,115800,1124131885,2695,2695,2695,2695,7
20241007,115700,1124113020,2695,2695,2695,2695,14
20241007,115600,1124075290,2690,2695,2695,2690,12
20241007,115500,1124042985,2695,2695,2695,2695,0
20241007,115400,1124042985,2695,2695,2695,2695,300
20241007,115300,1123234485,2690,2695,2695,2690,16
20241007,115200,1123191380,2690,2690,2690,2690,96
20241007,115100,1122933140,2690,2695,2695,2690,253
20241007,115000,1122252520,2695,2690,2695,2690,501
20241007,114900,1120904335,2690,2690,2690,2690,1050
20241007,114800,1118079835,2685,2685,2685,2685,0
20241007,114700,1118079835,2685,2685,2685,2685,129
20241007,114600,1117733470,2685,2685,2685,2685,21
20241007,114500,1117677085,2690,2690,2695,2690,54
20241007,114400,1117531810,2685,2685,2685,2685,0
20241007,114300,1117531810,2685,2685,2690,2685,214
20241007,114200,1116957130,2690,2690,2690,2690,373
20241007,114100,1115953760,2695,2695,2695,2695,0
20241007,114000,1115953760,2695,2700,2700,2695,5
20241007,113900,1115940270,2685,2685,2685,2685,154
20241007,113800,1115526780,2685,2685,2685,2685,10
20241007,113700,1115499930,2685,2685,2685,2685,0
20241007,113600,1115499930,2685,2685,2685,2685,186
20241007,113500,1115000520,2685,2680,2685,2680,2377
20241007,113400,1108627960,2680,2685,2685,2675,129
20241007,113300,1108282280,2685,2685,2685,2685,29
20241007,113200,1108204415,2685,2675,2685,2675,1257
20241007,113100,1104834140,2670,2700,2700,2670,23861
20241007,113000,1040817940,2700,2700,2700,2700,9
20241007,112900,1040793640,2700,2700,2700,2700,39
20241007,112800,1040688340,2700,2695,2700,2695,135
20241007,112700,1040323845,2700,2700,2700,2695,10731
20241007,112600,1011350155,2700,2705,2705,2700,500
20241007,112500,1009999405,2705,2705,2705,2705,0
20241007,112400,1009999405,2705,2710,2710,2705,350
20241007,112300,1009051760,2710,2710,2710,2710,126
20241007,112200,1008710300,2710,2705,2710,2705,17
20241007,112100,1008664240,2705,2705,2705,2705,1
20241007,112000,1008661535,2705,2705,2705,2705,300
20241007,111900,1007850035,2705,2705,2705,2705,796
20241007,111800,1005696855,2705,2705,2705,2705,193
20241007,111700,1005174790,2705,2705,2705,2705,3
20241007,111600,1005166675,2710,2710,2715,2705,309
20241007,111500,1004328975,2710,2710,2715,2710,29
20241007,111400,1004250375,2710,2710,2710,2710,790
20241007,111300,1002109475,2705,2705,2705,2705,75
20241007,111200,1001906600,2705,2705,2705,2705,0
20241007,111100,1001906600,2705,2705,2705,2705,0
20241007,111000,1001906600,2705,2705,2705,2705,52
20241007,110900,1001765940,2710,2710,2710,2710,0
20241007,110800,1001765940,2710,2710,2710,2710,7
20241007,110700,1001746970,2700,2710,2710,2700,2
20241007,110600,1001741560,2705,2705,2710,2705,724
20241007,110500,999782940,2710,2710,2710,2705,46
20241007,110400,999658290,2710,2710,2710,2710,320
20241007,110300,998791090,2710,2710,2710,2710,37
20241007,110200,998690820,2705,2705,2705,2705,382
20241007,110100,997657510,2705,2705,2705,2705,0
20241007,110000,997657510,2705,2705,2705,2705,1
20241007,105900,997654805,2705,2705,2710,2705,502
20241007,105800,996296890,2705,2705,2705,2705,14
20241007,105700,996259020,2710,2700,2710,2700,253
20241007,105600,995575890,2700,2710,2710,2700,1091
20241007,105500,992627040,2715,2715,2715,2715,0
20241007,105400,992627040,2715,2715,2715,2715,8
20241007,105300,992605320,2715,2705,2715,2705,31
20241007,105200,992521300,2710,2705,2710,2705,15
20241007,105100,992480685,2710,2705,2710,2700,789
20241007,105000,990346665,2705,2710,2710,2705,3563
20241007,104900,980697125,2715,2710,2715,2710,51
20241007,104800,980558665,2715,2715,2715,2715,580
20241007,104700,978983965,2715,2720,2720,2715,492
20241007,104600,977648180,2715,2715,2715,2715,2
20241007,104500,977642750,2715,2715,2715,2710,379
20241007,104400,976614320,2715,2715,2715,2715,112
20241007,104300,976310240,2715,2715,2715,2715,1239
20241007,104200,972946355,2715,2715,2715,2710,2666
20241007,104100,965709160,2710,2710,2710,2710,492
20241007,104000,964375840,2710,2705,2710,2700,59
20241007,103900,964216375,2705,2700,2705,2700,38
20241007,103800,964113765,2700,2705,2705,2700,118
20241007,103700,963795110,2710,2710,2710,2710,370
20241007,103600,962792410,2710,2710,2710,2710,3
20241007,103500,962784280,2705,2710,2710,2705,11
20241007,103400,962754475,2700,2700,2700,2700,1500
20241007,103300,958704475,2700,2700,2705,2700,617
20241007,103200,957038240,2705,2705,2705,2705,1900
20241007,103100,951898740,2705,2710,2710,2705,302
20241007,103000,951080410,2705,2705,2710,2705,8
20241007,102900,951058755,2700,2710,2710,2700,670
20241007,102800,949244905,2710,2705,2710,2700,1668
20241007,102700,944733500,2710,2710,2710,2710,248
20241007,102600,944061420,2710,2710,2710,2710,150
20241007,102500,943654920,2710,2705,2710,2705,28
20241007,102400,943579155,2700,2705,2705,2700,1034
20241007,102300,940782190,2705,2710,2710,2705,502
20241007,102200,939424270,2710,2700,2710,2700,227
20241007,102100,938811265,2700,2705,2715,2700,2904
20241007,102000,930968875,2705,2705,2715,2705,66
20241007,101900,930790155,2705,2705,2715,2705,133
20241007,101800,930429750,2705,2705,2715,2705,1074
20241007,101700,927523645,2705,2705,2715,2705,1362
20241007,101600,923831260,2705,2710,2715,2705,2685
20241007,101500,916555145,2710,2715,2715,2705,653
20241007,101400,914785435,2705,2715,2715,2705,1946
20241007,101300,909502725,2715,2710,2715,2705,2970
20241007,101200,901457635,2710,2715,2715,2710,2159
20241007,101100,895601405,2715,2715,2720,2710,5634
20241007,101000,880290990,2715,2715,2720,2710,3130
20241007,100900,871801945,2710,2710,2715,2705,4157
20241007,100800,860516275,2710,2705,2710,2705,7452
20241007,100700,840345455,2695,2710,2710,2695,1584
20241007,100600,836064020,2710,2710,2715,2705,4827
20241007,100500,822982860,2710,2695,2710,2695,4535
20241007,100400,810727710,2695,2690,2695,2690,1928
20241007,100300,805536390,2675,2685,2690,2675,3658
20241007,100200,795745040,2680,2685,2685,2680,378
20241007,100100,794730235,2685,2685,2685,2685,316
20241007,100000,793881775,2685,2680,2685,2680,2681
20241007,095900,786695645,2680,2690,2690,2680,151
20241007,095800,786290315,2690,2685,2690,2680,143
20241007,095700,785906530,2685,2680,2690,2675,1131
20241007,095600,782880355,2675,2685,2685,2675,765
20241007,095500,780829920,2685,2680,2690,2680,370
20241007,095400,779838265,2690,2680,2690,2680,283
20241007,095300,779079775,2680,2695,2695,2680,140
20241007,095200,778704495,2680,2685,2690,2680,749
20241007,095100,776691920,2685,2690,2695,2680,1087
20241007,095000,773772660,2690,2690,2690,2690,354
20241007,094900,772820400,2690,2685,2690,2685,170
20241007,094800,772363720,2690,2690,2695,2690,1096
20241007,094700,769415420,2695,2695,2695,2690,25
20241007,094600,769348050,2695,2695,2695,2695,45
20241007,094500,769226775,2695,2695,2695,2695,59
20241007,094400,769067770,2695,2685,2695,2685,1867
20241007,094300,764041180,2685,2695,2700,2685,2369
20241007,094200,757656650,2695,2675,2695,2675,1482
20241007,094100,753685675,2675,2680,2690,2675,1855
20241007,094000,748721315,2680,2685,2690,2675,919
20241007,093900,746258400,2690,2690,2695,2680,1697
20241007,093800,741692275,2690,2685,2695,2685,1220
20241007,093700,738410455,2680,2685,2690,2680,3575
20241007,093600,728819240,2685,2685,2690,2680,336
20241007,093500,727917110,2685,2670,2685,2670,4417
20241007,093400,716120530,2670,2680,2690,2670,24591
20241007,093300,650283745,2685,2685,2685,2680,3394
20241007,093200,641182475,2680,2685,2685,2680,298
20241007,093100,640382995,2685,2680,2685,2680,4967
20241007,093000,627070475,2680,2680,2685,2680,4277
20241007,092900,615604850,2680,2690,2690,2680,11539
20241007,092800,584622070,2690,2690,2695,2685,2755
20241007,092700,577210960,2690,2690,2695,2690,705
20241007,092600,575313890,2690,2695,2695,2690,2740
20241007,092500,567936755,2695,2695,2700,2690,2060
20241007,092400,562385960,2695,2695,2700,2695,746
20241007,092300,560375295,2695,2695,2695,2695,632
20241007,092200,558672055,2695,2690,2695,2690,2977
20241007,092100,550661770,2690,2695,2695,2690,1197
20241007,092000,547440015,2690,2705,2705,2690,3491
20241007,091900,538025060,2705,2695,2705,2695,4997
20241007,091800,524524925,2700,2700,2705,2695,972
20241007,091700,521900560,2700,2695,2705,2695,2638
20241007,091600,514777135,2700,2690,2700,2690,2243
20241007,091500,508733410,2695,2695,2700,2690,770
20241007,091400,506657750,2695,2690,2700,2685,2515
20241007,091300,499882245,2695,2695,2700,2690,3065
20241007,091200,491630475,2695,2705,2705,2695,1979
20241007,091100,486292790,2705,2690,2705,2685,1431
20241007,091000,482437950,2700,2700,2705,2690,7761
20241007,090900,461531445,2700,2700,2700,2695,805
20241007,090800,459358025,2695,2700,2705,2695,2280
20241007,090700,453210655,2695,2705,2710,2695,4234
20241007,090600,441759515,2705,2700,2705,2690,8401
20241007,090500,419108575,2695,2715,2715,2695,25384
20241007,090400,350527885,2715,2720,2720,2710,6454
20241007,090300,333002280,2705,2705,2715,2705,6561
20241007,090200,315222145,2705,2715,2715,2705,12076
20241007,090100,282500605,2715,2730,2730,2710,23444
20241007,090000,218769665,2730,2715,2730,2695,80613
Reference in New Issue Copy Permalink