ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/047400/min/candle-20231107.csv

629 lines
31 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
20231107,192600,1555325270,2740,2740,2740,2740,6960
20231107,192500,1555325270,2740,2740,2740,2740,0
20231107,192400,1555325270,2740,2740,2740,2740,0
20231107,192300,1555325270,2740,2740,2740,2740,0
20231107,192200,1555325270,2740,2740,2740,2740,0
20231107,192100,1555325270,2740,2740,2740,2740,0
20231107,192000,1555325270,2740,2740,2740,2740,0
20231107,191900,1555325270,2740,2740,2740,2740,0
20231107,191800,1555325270,2740,2740,2740,2740,0
20231107,191700,1555325270,2740,2740,2740,2740,0
20231107,191600,1555325270,2740,2740,2740,2740,0
20231107,191500,1555325270,2740,2740,2740,2740,0
20231107,191400,1555325270,2740,2740,2740,2740,0
20231107,191300,1555325270,2740,2740,2740,2740,0
20231107,191200,1555325270,2740,2740,2740,2740,0
20231107,191100,1555325270,2740,2740,2740,2740,0
20231107,191000,1555325270,2740,2740,2740,2740,0
20231107,190900,1555325270,2740,2740,2740,2740,0
20231107,190800,1555325270,2740,2740,2740,2740,0
20231107,190700,1555325270,2740,2740,2740,2740,0
20231107,190600,1555325270,2740,2740,2740,2740,0
20231107,190500,1555325270,2740,2740,2740,2740,0
20231107,190400,1555325270,2740,2740,2740,2740,0
20231107,190300,1555325270,2740,2740,2740,2740,0
20231107,190200,1555325270,2740,2740,2740,2740,0
20231107,190100,1555325270,2740,2740,2740,2740,0
20231107,190000,1555325270,2740,2740,2740,2740,0
20231107,185900,1555325270,2740,2740,2740,2740,0
20231107,185800,1555325270,2740,2740,2740,2740,0
20231107,185700,1555325270,2740,2740,2740,2740,0
20231107,185600,1555325270,2740,2740,2740,2740,6960
20231107,185500,1555325270,2740,2740,2740,2740,0
20231107,185400,1555325270,2740,2740,2740,2740,0
20231107,185300,1555325270,2740,2740,2740,2740,0
20231107,185200,1555325270,2740,2740,2740,2740,0
20231107,185100,1555325270,2740,2740,2740,2740,0
20231107,185000,1555325270,2740,2740,2740,2740,0
20231107,184900,1555325270,2740,2740,2740,2740,0
20231107,184800,1555325270,2740,2740,2740,2740,0
20231107,184700,1555325270,2740,2740,2740,2740,0
20231107,184600,1555325270,2740,2740,2740,2740,0
20231107,184500,1555325270,2740,2740,2740,2740,0
20231107,184400,1555325270,2740,2740,2740,2740,0
20231107,184300,1555325270,2740,2740,2740,2740,0
20231107,184200,1555325270,2740,2740,2740,2740,0
20231107,184100,1555325270,2740,2740,2740,2740,0
20231107,184000,1555325270,2740,2740,2740,2740,0
20231107,183900,1555325270,2740,2740,2740,2740,0
20231107,183800,1555325270,2740,2740,2740,2740,0
20231107,183700,1555325270,2740,2740,2740,2740,0
20231107,183600,1555325270,2740,2740,2740,2740,0
20231107,183500,1555325270,2740,2740,2740,2740,0
20231107,183400,1555325270,2740,2740,2740,2740,0
20231107,183300,1555325270,2740,2740,2740,2740,0
20231107,183200,1555325270,2740,2740,2740,2740,0
20231107,183100,1555325270,2740,2740,2740,2740,0
20231107,183000,1555325270,2740,2740,2740,2740,0
20231107,182900,1555325270,2740,2740,2740,2740,0
20231107,182800,1555325270,2740,2740,2740,2740,0
20231107,182700,1555325270,2740,2740,2740,2740,0
20231107,182600,1555325270,2740,2740,2740,2740,6960
20231107,182500,1555325270,2740,2740,2740,2740,0
20231107,182400,1555325270,2740,2740,2740,2740,0
20231107,182300,1555325270,2740,2740,2740,2740,0
20231107,182200,1555325270,2740,2740,2740,2740,0
20231107,182100,1555325270,2740,2740,2740,2740,0
20231107,182000,1555325270,2740,2740,2740,2740,0
20231107,181900,1555325270,2740,2740,2740,2740,0
20231107,181800,1555325270,2740,2740,2740,2740,0
20231107,181700,1555325270,2740,2740,2740,2740,0
20231107,181600,1555325270,2740,2740,2740,2740,0
20231107,181500,1555325270,2740,2740,2740,2740,0
20231107,181400,1555325270,2740,2740,2740,2740,0
20231107,181300,1555325270,2740,2740,2740,2740,0
20231107,181200,1555325270,2740,2740,2740,2740,0
20231107,181100,1555325270,2740,2740,2740,2740,0
20231107,181000,1555325270,2740,2740,2740,2740,0
20231107,180900,1555325270,2740,2740,2740,2740,0
20231107,180800,1555325270,2740,2740,2740,2740,0
20231107,180700,1555325270,2740,2740,2740,2740,0
20231107,180600,1555325270,2740,2740,2740,2740,0
20231107,180500,1555325270,2740,2740,2740,2740,0
20231107,180400,1555325270,2740,2740,2740,2740,0
20231107,180300,1555325270,2740,2740,2740,2740,0
20231107,180200,1555325270,2740,2740,2740,2740,0
20231107,180100,1555325270,2740,2740,2740,2740,0
20231107,180000,1555325270,2740,2740,2740,2740,0
20231107,175900,1555325270,2740,2740,2740,2740,0
20231107,175800,1555325270,2740,2740,2740,2740,0
20231107,175700,1555325270,2740,2740,2740,2740,0
20231107,175600,1555325270,2740,2740,2740,2740,6960
20231107,175500,1555325270,2740,2740,2740,2740,0
20231107,175400,1555325270,2740,2740,2740,2740,0
20231107,175300,1555325270,2740,2740,2740,2740,0
20231107,175200,1555325270,2740,2740,2740,2740,0
20231107,175100,1555325270,2740,2740,2740,2740,0
20231107,175000,1555325270,2740,2740,2740,2740,0
20231107,174900,1555325270,2740,2740,2740,2740,0
20231107,174800,1555325270,2740,2740,2740,2740,0
20231107,174700,1555325270,2740,2740,2740,2740,0
20231107,174600,1555325270,2740,2740,2740,2740,0
20231107,174500,1555325270,2740,2740,2740,2740,0
20231107,174400,1555325270,2740,2740,2740,2740,0
20231107,174300,1555325270,2740,2740,2740,2740,0
20231107,174200,1555325270,2740,2740,2740,2740,0
20231107,174100,1555325270,2740,2740,2740,2740,0
20231107,174000,1555325270,2740,2740,2740,2740,0
20231107,173900,1555325270,2740,2740,2740,2740,0
20231107,173800,1555325270,2740,2740,2740,2740,0
20231107,173700,1555325270,2740,2740,2740,2740,0
20231107,173600,1555325270,2740,2740,2740,2740,0
20231107,173500,1555325270,2740,2740,2740,2740,0
20231107,173400,1555325270,2740,2740,2740,2740,0
20231107,173300,1555325270,2740,2740,2740,2740,0
20231107,173200,1555325270,2740,2740,2740,2740,0
20231107,173100,1555325270,2740,2740,2740,2740,0
20231107,173000,1555325270,2740,2740,2740,2740,0
20231107,172900,1555325270,2740,2740,2740,2740,0
20231107,172800,1555325270,2740,2740,2740,2740,0
20231107,172700,1555325270,2740,2740,2740,2740,0
20231107,172600,1555325270,2740,2740,2740,2740,6960
20231107,172500,1555325270,2740,2740,2740,2740,0
20231107,172400,1555325270,2740,2740,2740,2740,0
20231107,172300,1555325270,2740,2740,2740,2740,0
20231107,172200,1555325270,2740,2740,2740,2740,0
20231107,172100,1555325270,2740,2740,2740,2740,0
20231107,172000,1555325270,2740,2740,2740,2740,0
20231107,171900,1555325270,2740,2740,2740,2740,0
20231107,171800,1555325270,2740,2740,2740,2740,0
20231107,171700,1555325270,2740,2740,2740,2740,0
20231107,171600,1555325270,2740,2740,2740,2740,0
20231107,171500,1555325270,2740,2740,2740,2740,0
20231107,171400,1555325270,2740,2740,2740,2740,0
20231107,171300,1555325270,2740,2740,2740,2740,0
20231107,171200,1555325270,2740,2740,2740,2740,0
20231107,171100,1555325270,2740,2740,2740,2740,0
20231107,171000,1555325270,2740,2740,2740,2740,0
20231107,170900,1555325270,2740,2740,2740,2740,0
20231107,170800,1555325270,2740,2740,2740,2740,0
20231107,170700,1555325270,2740,2740,2740,2740,0
20231107,170600,1555325270,2740,2740,2740,2740,0
20231107,170500,1555325270,2740,2740,2740,2740,0
20231107,170400,1555325270,2740,2740,2740,2740,0
20231107,170300,1555325270,2740,2740,2740,2740,0
20231107,170200,1555325270,2740,2740,2740,2740,0
20231107,170100,1555325270,2740,2740,2740,2740,0
20231107,170000,1555325270,2740,2740,2740,2740,0
20231107,165900,1555325270,2740,2740,2740,2740,0
20231107,165800,1555325270,2740,2740,2740,2740,0
20231107,165700,1555325270,2740,2740,2740,2740,0
20231107,165600,1555325270,2740,2740,2740,2740,6960
20231107,165500,1555325270,2740,2740,2740,2740,0
20231107,165400,1555325270,2740,2740,2740,2740,0
20231107,165300,1555325270,2740,2740,2740,2740,0
20231107,165200,1555325270,2740,2740,2740,2740,0
20231107,165100,1555325270,2740,2740,2740,2740,0
20231107,165000,1555325270,2740,2740,2740,2740,0
20231107,164900,1555325270,2740,2740,2740,2740,0
20231107,164800,1555325270,2740,2740,2740,2740,0
20231107,164700,1555325270,2740,2740,2740,2740,0
20231107,164600,1555325270,2740,2740,2740,2740,0
20231107,164500,1555325270,2740,2740,2740,2740,0
20231107,164400,1555325270,2740,2740,2740,2740,0
20231107,164300,1555325270,2740,2740,2740,2740,0
20231107,164200,1555325270,2740,2740,2740,2740,0
20231107,164100,1555325270,2740,2740,2740,2740,0
20231107,164000,1555325270,2740,2740,2740,2740,0
20231107,163900,1555325270,2740,2740,2740,2740,0
20231107,163800,1555325270,2740,2740,2740,2740,0
20231107,163700,1555325270,2740,2740,2740,2740,0
20231107,163600,1555325270,2740,2740,2740,2740,0
20231107,163500,1555325270,2740,2740,2740,2740,0
20231107,163400,1555325270,2740,2740,2740,2740,0
20231107,163300,1555325270,2740,2740,2740,2740,0
20231107,163200,1555325270,2740,2740,2740,2740,0
20231107,163100,1555325270,2740,2740,2740,2740,0
20231107,163000,1555325270,2740,2740,2740,2740,0
20231107,162900,1555325270,2740,2740,2740,2740,0
20231107,162800,1555325270,2740,2740,2740,2740,0
20231107,162700,1555325270,2740,2740,2740,2740,0
20231107,162600,1555325270,2740,2740,2740,2740,6960
20231107,162500,1555325270,2740,2740,2740,2740,0
20231107,162400,1555325270,2740,2740,2740,2740,0
20231107,162300,1555325270,2740,2740,2740,2740,0
20231107,162200,1555325270,2740,2740,2740,2740,0
20231107,162100,1555325270,2740,2740,2740,2740,0
20231107,162000,1555325270,2740,2740,2740,2740,0
20231107,161900,1555325270,2740,2740,2740,2740,0
20231107,161800,1555325270,2740,2740,2740,2740,0
20231107,161700,1555325270,2740,2740,2740,2740,0
20231107,161600,1555325270,2740,2740,2740,2740,0
20231107,161500,1555325270,2740,2740,2740,2740,0
20231107,161400,1555325270,2740,2740,2740,2740,0
20231107,161300,1555325270,2740,2740,2740,2740,0
20231107,161200,1555325270,2740,2740,2740,2740,0
20231107,161100,1555325270,2740,2740,2740,2740,0
20231107,161000,1555325270,2740,2740,2740,2740,0
20231107,160900,1555325270,2740,2740,2740,2740,0
20231107,160800,1555325270,2740,2740,2740,2740,0
20231107,160700,1555325270,2740,2740,2740,2740,0
20231107,160600,1555325270,2740,2740,2740,2740,0
20231107,160500,1555325270,2740,2740,2740,2740,0
20231107,160400,1555325270,2740,2740,2740,2740,0
20231107,160300,1555325270,2740,2740,2740,2740,0
20231107,160200,1555325270,2740,2740,2740,2740,0
20231107,160100,1555325270,2740,2740,2740,2740,0
20231107,160000,1555325270,2740,2740,2740,2740,0
20231107,155900,1555325270,2740,2740,2740,2740,0
20231107,155800,1555325270,2740,2740,2740,2740,0
20231107,155700,1555325270,2740,2740,2740,2740,0
20231107,155600,1555325270,2740,2740,2740,2740,6960
20231107,155500,1555325270,2740,2740,2740,2740,0
20231107,155400,1555325270,2740,2740,2740,2740,0
20231107,155300,1555325270,2740,2740,2740,2740,0
20231107,155200,1555325270,2740,2740,2740,2740,0
20231107,155100,1555325270,2740,2740,2740,2740,0
20231107,155000,1555325270,2740,2740,2740,2740,0
20231107,154900,1555325270,2740,2740,2740,2740,0
20231107,154800,1555325270,2740,2740,2740,2740,0
20231107,154700,1555325270,2740,2740,2740,2740,0
20231107,154600,1555325270,2740,2740,2740,2740,0
20231107,154500,1555325270,2740,2740,2740,2740,0
20231107,154400,1555325270,2740,2740,2740,2740,0
20231107,154300,1555325270,2740,2740,2740,2740,0
20231107,154200,1555325270,2740,2740,2740,2740,0
20231107,154100,1555325270,2740,2740,2740,2740,0
20231107,154000,1555325270,2740,2740,2740,2740,0
20231107,153900,1555325270,2740,2740,2740,2740,0
20231107,153800,1555325270,2740,2740,2740,2740,0
20231107,153700,1555325270,2740,2740,2740,2740,0
20231107,153600,1555325270,2740,2740,2740,2740,0
20231107,153500,1555325270,2740,2740,2740,2740,0
20231107,153400,1555325270,2740,2740,2740,2740,0
20231107,153300,1555325270,2740,2740,2740,2740,0
20231107,153200,1555325270,2740,2740,2740,2740,0
20231107,153100,1555325270,2740,2740,2740,2740,0
20231107,153000,1555325270,2740,2740,2740,2740,6960
20231107,152900,1536254870,2750,2750,2750,2750,0
20231107,152800,1536254870,2750,2750,2750,2750,0
20231107,152700,1536254870,2750,2750,2750,2750,0
20231107,152600,1536254870,2750,2750,2750,2750,0
20231107,152500,1536254870,2750,2750,2750,2750,0
20231107,152400,1536254870,2750,2750,2750,2750,0
20231107,152300,1536254870,2750,2750,2750,2750,0
20231107,152200,1536254870,2750,2750,2750,2750,0
20231107,152100,1536254870,2750,2750,2750,2750,0
20231107,152000,1536254870,2750,2750,2750,2750,0
20231107,151900,1536254870,2750,2750,2755,2745,261
20231107,151800,1535537965,2750,2755,2755,2750,59
20231107,151700,1535375680,2755,2750,2755,2750,608
20231107,151600,1533703640,2750,2750,2750,2750,35
20231107,151500,1533607390,2755,2755,2755,2755,175
20231107,151400,1533125265,2755,2755,2755,2755,14
20231107,151300,1533086695,2760,2760,2760,2760,200
20231107,151200,1532534695,2760,2750,2760,2750,4
20231107,151100,1532523665,2760,2760,2760,2760,116
20231107,151000,1532203505,2760,2755,2760,2755,801
20231107,150900,1529996745,2755,2755,2760,2755,41
20231107,150800,1529883785,2760,2760,2760,2760,1
20231107,150700,1529881025,2760,2755,2760,2755,273
20231107,150600,1529128820,2755,2750,2755,2750,4539
20231107,150500,1516631295,2750,2745,2750,2740,1832
20231107,150400,1511607830,2745,2745,2745,2745,50
20231107,150300,1511470580,2745,2745,2745,2745,0
20231107,150200,1511470580,2745,2745,2745,2735,4888
20231107,150100,1498101490,2745,2745,2745,2745,1
20231107,150000,1498098745,2735,2740,2740,2735,118
20231107,145900,1497776000,2745,2745,2745,2745,0
20231107,145800,1497776000,2745,2745,2745,2745,0
20231107,145700,1497776000,2745,2745,2745,2745,0
20231107,145600,1497776000,2745,2745,2745,2745,1
20231107,145500,1497773255,2750,2750,2750,2750,0
20231107,145400,1497773255,2750,2750,2750,2750,0
20231107,145300,1497773255,2750,2750,2750,2750,0
20231107,145200,1497773255,2750,2750,2750,2750,0
20231107,145100,1497773255,2750,2750,2750,2750,1
20231107,145000,1497770505,2735,2735,2735,2730,3154
20231107,144900,1489145085,2750,2750,2750,2750,0
20231107,144800,1489145085,2750,2750,2750,2750,0
20231107,144700,1489145085,2750,2750,2750,2735,186
20231107,144600,1488634510,2750,2750,2750,2750,301
20231107,144500,1487806760,2740,2740,2740,2740,0
20231107,144400,1487806760,2740,2740,2740,2740,1
20231107,144300,1487804020,2740,2740,2740,2740,0
20231107,144200,1487804020,2740,2740,2740,2740,0
20231107,144100,1487804020,2740,2740,2740,2740,0
20231107,144000,1487804020,2740,2740,2740,2740,0
20231107,143900,1487804020,2740,2745,2745,2740,13
20231107,143800,1487768395,2735,2745,2745,2735,673
20231107,143700,1485925165,2750,2750,2750,2750,50
20231107,143600,1485787665,2750,2745,2750,2745,16
20231107,143500,1485743670,2745,2745,2745,2745,101
20231107,143400,1485466425,2740,2740,2740,2740,37
20231107,143300,1485365045,2740,2740,2740,2740,372
20231107,143200,1484345765,2740,2740,2740,2740,12
20231107,143100,1484312885,2745,2745,2745,2745,2
20231107,143000,1484307395,2745,2745,2745,2745,0
20231107,142900,1484307395,2745,2740,2745,2740,1012
20231107,142800,1481534505,2745,2745,2745,2745,112
20231107,142700,1481227065,2745,2740,2745,2740,198
20231107,142600,1480684495,2740,2740,2740,2740,313
20231107,142500,1479826875,2750,2750,2750,2750,4
20231107,142400,1479815875,2740,2740,2740,2740,0
20231107,142300,1479815875,2740,2740,2740,2735,422
20231107,142200,1478660800,2740,2740,2740,2740,11
20231107,142100,1478630660,2740,2750,2750,2740,112
20231107,142000,1478322780,2750,2750,2750,2750,9
20231107,141900,1478298030,2735,2750,2750,2735,146
20231107,141800,1477898075,2740,2745,2745,2740,562
20231107,141700,1476358170,2755,2755,2755,2755,0
20231107,141600,1476358170,2755,2755,2755,2755,3
20231107,141500,1476349905,2755,2755,2755,2755,0
20231107,141400,1476349905,2755,2755,2755,2755,13
20231107,141300,1476314090,2755,2740,2755,2740,94
20231107,141200,1476055735,2740,2740,2740,2740,0
20231107,141100,1476055735,2740,2750,2750,2740,3
20231107,141000,1476047495,2750,2750,2750,2750,5
20231107,140900,1476033745,2750,2750,2750,2750,4
20231107,140800,1476022745,2740,2745,2745,2740,700
20231107,140700,1474101870,2745,2745,2745,2745,35
20231107,140600,1474005795,2745,2745,2750,2740,689
20231107,140500,1472114455,2750,2750,2750,2750,2
20231107,140400,1472108955,2745,2745,2745,2745,0
20231107,140300,1472108955,2745,2745,2745,2745,200
20231107,140200,1471559955,2745,2745,2745,2745,1
20231107,140100,1471557210,2745,2745,2745,2745,46
20231107,140000,1471430940,2745,2745,2745,2745,421
20231107,135900,1470275295,2750,2750,2750,2750,49
20231107,135800,1470140545,2755,2755,2755,2755,0
20231107,135700,1470140545,2755,2755,2760,2750,417
20231107,135600,1468993770,2750,2750,2760,2750,2179
20231107,135500,1463001505,2760,2760,2760,2760,0
20231107,135400,1463001505,2760,2760,2760,2760,500
20231107,135300,1461621505,2760,2750,2760,2750,1031
20231107,135200,1458786245,2750,2755,2755,2750,270
20231107,135100,1458043740,2760,2760,2760,2750,2826
20231107,135000,1450260260,2760,2760,2760,2760,8
20231107,134900,1450238180,2760,2760,2760,2755,3517
20231107,134800,1440531555,2760,2760,2760,2760,365
20231107,134700,1439524155,2760,2755,2760,2755,978
20231107,134600,1436829760,2755,2755,2755,2755,6
20231107,134500,1436813230,2755,2750,2755,2750,202
20231107,134400,1436257720,2745,2750,2750,2745,713
20231107,134300,1434296990,2745,2745,2745,2745,288
20231107,134200,1433506430,2745,2745,2745,2745,112
20231107,134100,1433198990,2745,2745,2745,2745,1
20231107,134000,1433196245,2750,2750,2750,2750,1
20231107,133900,1433193495,2750,2750,2750,2750,2
20231107,133800,1433187995,2755,2755,2755,2755,3262
20231107,133700,1424201185,2755,2755,2755,2755,0
20231107,133600,1424201185,2755,2755,2755,2755,1
20231107,133500,1424198430,2755,2755,2755,2755,0
20231107,133400,1424198430,2755,2750,2755,2735,89
20231107,133300,1423953370,2755,2740,2755,2735,2504
20231107,133200,1417099750,2740,2745,2755,2740,52
20231107,133100,1416957115,2740,2740,2740,2740,5
20231107,133000,1416943415,2740,2745,2745,2740,234
20231107,132900,1416302245,2740,2740,2740,2740,36
20231107,132800,1416203605,2745,2745,2750,2745,1206
20231107,132700,1412892605,2745,2745,2745,2745,0
20231107,132600,1412892605,2745,2750,2750,2745,200
20231107,132500,1412343590,2755,2760,2760,2755,1603
20231107,132400,1407927310,2760,2750,2760,2750,501
20231107,132300,1406549550,2755,2750,2755,2750,4844
20231107,132200,1393210645,2750,2750,2750,2750,1400
20231107,132100,1389360645,2755,2755,2755,2755,266
20231107,132000,1388627815,2750,2755,2755,2750,1750
20231107,131900,1383815155,2755,2755,2755,2750,4710
20231107,131800,1370840855,2750,2750,2750,2750,105
20231107,131700,1370552105,2755,2755,2755,2755,0
20231107,131600,1370552105,2755,2750,2755,2750,317
20231107,131500,1369680315,2745,2745,2745,2745,112
20231107,131400,1369372875,2745,2745,2745,2745,1098
20231107,131300,1366358865,2745,2740,2745,2740,350
20231107,131200,1365399760,2740,2740,2740,2740,61
20231107,131100,1365232620,2740,2740,2740,2740,300
20231107,131000,1364410620,2740,2740,2740,2740,0
20231107,130900,1364410620,2740,2740,2740,2740,506
20231107,130800,1363024180,2745,2745,2745,2745,11
20231107,130700,1362993985,2745,2745,2745,2745,2
20231107,130600,1362988495,2745,2745,2745,2745,0
20231107,130500,1362988495,2745,2745,2745,2740,223
20231107,130400,1362377405,2745,2740,2745,2740,2
20231107,130300,1362371920,2740,2730,2740,2730,2478
20231107,130200,1355598050,2725,2730,2730,2725,1549
20231107,130100,1351376780,2730,2730,2730,2730,1
20231107,130000,1351374050,2735,2735,2735,2735,1288
20231107,125900,1347851370,2725,2725,2725,2725,0
20231107,125800,1347851370,2725,2725,2725,2725,12
20231107,125700,1347818670,2735,2735,2735,2735,20
20231107,125600,1347763970,2725,2725,2725,2725,1160
20231107,125500,1344602970,2725,2730,2730,2725,345
20231107,125400,1343662415,2730,2725,2730,2720,1450
20231107,125300,1339715650,2730,2735,2735,2730,365
20231107,125200,1338719195,2730,2730,2730,2730,300
20231107,125100,1337900195,2725,2725,2725,2725,0
20231107,125000,1337900195,2725,2725,2725,2725,209
20231107,124900,1337330670,2735,2735,2735,2735,1
20231107,124800,1337327935,2735,2735,2735,2735,0
20231107,124700,1337327935,2735,2715,2735,2715,5020
20231107,124600,1323602985,2715,2715,2715,2715,337
20231107,124500,1322688030,2715,2715,2715,2715,116
20231107,124400,1322373090,2710,2710,2710,2710,1430
20231107,124300,1318497790,2710,2715,2715,2710,160
20231107,124200,1318063395,2720,2720,2720,2720,50
20231107,124100,1317927395,2715,2715,2715,2715,15
20231107,124000,1317886670,2715,2715,2715,2715,0
20231107,123900,1317886670,2715,2725,2725,2715,632
20231107,123800,1316169025,2720,2720,2720,2720,0
20231107,123700,1316169025,2720,2720,2720,2720,50
20231107,123600,1316033025,2715,2715,2720,2710,1132
20231107,123500,1312959335,2715,2720,2720,2715,572
20231107,123400,1311405245,2710,2710,2710,2710,0
20231107,123300,1311405245,2710,2720,2720,2710,803
20231107,123200,1309226085,2720,2720,2720,2720,1061
20231107,123100,1306340165,2720,2715,2720,2715,6444
20231107,123000,1288844700,2710,2710,2710,2710,4134
20231107,122900,1277641560,2710,2710,2710,2710,300
20231107,122800,1276828560,2705,2710,2710,2705,1012
20231107,122700,1274091050,2715,2715,2715,2715,1493
20231107,122600,1270037555,2715,2715,2715,2715,1
20231107,122500,1270034840,2705,2705,2705,2705,0
20231107,122400,1270034840,2705,2715,2715,2705,75
20231107,122300,1269831225,2715,2710,2715,2710,7
20231107,122200,1269812235,2700,2710,2710,2700,8
20231107,122100,1269790565,2705,2710,2710,2705,452
20231107,122000,1268565650,2710,2710,2710,2710,756
20231107,121900,1266516890,2700,2695,2700,2695,1034
20231107,121800,1263730090,2695,2710,2710,2695,12
20231107,121700,1263697675,2695,2715,2715,2695,6
20231107,121600,1263681405,2715,2700,2715,2700,710
20231107,121500,1261756755,2715,2695,2715,2695,452
20231107,121400,1260538575,2690,2690,2695,2690,1708
20231107,121300,1255943630,2690,2695,2695,2690,1737
20231107,121200,1251270160,2690,2705,2705,2690,11536
20231107,121100,1220129180,2705,2705,2715,2700,6447
20231107,121000,1202690535,2705,2710,2710,2705,6128
20231107,120900,1186088335,2715,2710,2715,2710,688
20231107,120800,1184223605,2710,2710,2715,2710,2273
20231107,120700,1178056910,2710,2715,2715,2710,1485
20231107,120600,1174030060,2715,2710,2715,2710,621
20231107,120500,1172346600,2710,2710,2715,2710,2791
20231107,120400,1164774245,2715,2715,2715,2715,2218
20231107,120300,1158752375,2715,2715,2715,2715,16
20231107,120200,1158708935,2715,2710,2715,2710,41
20231107,120100,1158597720,2715,2715,2715,2715,1136
20231107,120000,1155513480,2715,2715,2715,2715,400
20231107,115900,1154427480,2710,2715,2715,2710,2761
20231107,115800,1146931470,2715,2715,2715,2715,5
20231107,115700,1146917895,2720,2720,2720,2720,296
20231107,115600,1146112775,2720,2720,2725,2720,3401
20231107,115500,1136862050,2720,2720,2720,2720,1
20231107,115400,1136859330,2720,2720,2720,2720,5
20231107,115300,1136845730,2725,2725,2725,2725,311
20231107,115200,1135998255,2720,2720,2720,2720,0
20231107,115100,1135998255,2720,2720,2720,2720,1
20231107,115000,1135995535,2720,2720,2720,2720,258
20231107,114900,1135293775,2720,2720,2720,2720,2
20231107,114800,1135288335,2725,2725,2725,2725,1
20231107,114700,1135285610,2720,2725,2725,2720,39
20231107,114600,1135179345,2725,2720,2725,2720,4265
20231107,114500,1123563850,2720,2725,2725,2720,1555
20231107,114400,1119333685,2725,2725,2725,2720,63
20231107,114300,1119162020,2725,2725,2725,2725,1048
20231107,114200,1116306220,2725,2725,2725,2725,224
20231107,114100,1115695820,2730,2730,2730,2730,53
20231107,114000,1115551130,2725,2725,2725,2725,366
20231107,113900,1114553780,2725,2730,2730,2725,225
20231107,113800,1113940155,2720,2720,2720,2720,0
20231107,113700,1113940155,2720,2720,2720,2720,1100
20231107,113600,1110948155,2720,2720,2720,2720,550
20231107,113500,1109452155,2720,2720,2720,2720,3894
20231107,113400,1098860475,2720,2730,2730,2710,8283
20231107,113300,1076334430,2735,2735,2735,2720,2849
20231107,113200,1068542430,2725,2725,2725,2725,2000
20231107,113100,1063092430,2725,2735,2735,2725,4
20231107,113000,1063081520,2725,2725,2725,2725,3810
20231107,112900,1052699270,2725,2725,2725,2725,1
20231107,112800,1052696545,2745,2735,2745,2720,8807
20231107,112700,1028701290,2735,2735,2735,2735,293
20231107,112600,1027899935,2735,2740,2740,2735,2100
20231107,112500,1022154820,2740,2740,2740,2740,0
20231107,112400,1022154820,2740,2740,2740,2740,205
20231107,112300,1021593120,2760,2745,2760,2745,1709
20231107,112200,1016901810,2745,2745,2745,2745,300
20231107,112100,1016078310,2745,2745,2750,2745,594
20231107,112000,1014446075,2740,2745,2750,2740,379
20231107,111900,1013404530,2745,2740,2745,2740,1145
20231107,111800,1010264155,2740,2740,2745,2740,1160
20231107,111700,1007082770,2745,2745,2745,2740,1643
20231107,111600,1002573735,2740,2750,2750,2740,604
20231107,111500,1000918735,2750,2755,2755,2740,560
20231107,111400,999376825,2755,2745,2755,2740,1641
20231107,111300,994874895,2745,2750,2755,2745,8217
20231107,111200,972279255,2755,2760,2760,2755,2593
20231107,111100,965135010,2760,2760,2760,2760,1
20231107,111000,965132250,2755,2755,2755,2755,960
20231107,110900,962487450,2760,2765,2765,2760,2924
20231107,110800,954411560,2775,2775,2775,2775,3
20231107,110700,954403235,2775,2775,2775,2775,12
20231107,110600,954369935,2765,2770,2775,2765,327
20231107,110500,953464155,2775,2765,2775,2765,1864
20231107,110400,948300735,2765,2770,2770,2765,18
20231107,110300,948250910,2770,2765,2770,2765,2677
20231107,110200,940847725,2765,2760,2765,2760,2423
20231107,110100,934153245,2760,2760,2760,2760,6675
20231107,110000,915730245,2760,2760,2760,2760,130
20231107,105900,915371445,2760,2760,2760,2760,0
20231107,105800,915371445,2760,2760,2760,2760,100
20231107,105700,915095445,2760,2765,2765,2760,3
20231107,105600,915087155,2760,2760,2760,2760,509
20231107,105500,913682315,2765,2770,2770,2765,1253
20231107,105400,910217645,2770,2760,2770,2760,636
20231107,105300,908459535,2765,2770,2770,2765,2482
20231107,105200,901592190,2770,2775,2775,2770,453
20231107,105100,900337375,2770,2770,2770,2770,0
20231107,105000,900337375,2770,2775,2775,2770,20
20231107,104900,900281880,2775,2770,2775,2770,22
20231107,104800,900220935,2770,2770,2770,2770,200
20231107,104700,899666935,2770,2770,2770,2770,47
20231107,104600,899536745,2770,2775,2775,2770,11
20231107,104500,899506270,2775,2775,2775,2775,0
20231107,104400,899506270,2775,2770,2775,2770,2
20231107,104300,899500725,2775,2770,2775,2770,601
20231107,104200,897835950,2770,2775,2775,2770,961
20231107,104100,895169195,2775,2775,2775,2775,5
20231107,104000,895155320,2775,2775,2775,2775,127
20231107,103900,894802895,2775,2775,2775,2775,296
20231107,103800,893981495,2780,2775,2780,2775,196
20231107,103700,893437580,2775,2785,2785,2775,6
20231107,103600,893420920,2785,2780,2785,2780,63
20231107,103500,893245775,2785,2780,2785,2780,759
20231107,103400,891135750,2780,2775,2780,2770,3057
20231107,103300,882667825,2770,2770,2770,2770,0
20231107,103200,882667825,2770,2775,2775,2770,1354
20231107,103100,878915420,2775,2780,2785,2775,648
20231107,103000,877114360,2780,2785,2785,2780,357
20231107,102900,876120870,2785,2780,2785,2780,8
20231107,102800,876098625,2780,2785,2785,2780,8
20231107,102700,876076370,2785,2785,2785,2780,10
20231107,102600,876048525,2785,2790,2790,2785,877
20231107,102500,873605955,2790,2790,2790,2790,8
20231107,102400,873583635,2775,2770,2790,2770,1233
20231107,102300,870164145,2765,2765,2765,2765,1
20231107,102200,870161380,2770,2760,2770,2760,204
20231107,102100,869598300,2760,2765,2765,2760,200
20231107,102000,869046290,2760,2760,2765,2755,1491
20231107,101900,864925830,2760,2760,2760,2755,319
20231107,101800,864045895,2760,2755,2760,2755,676
20231107,101700,862182630,2760,2755,2765,2755,560
20231107,101600,860639255,2755,2765,2765,2755,1432
20231107,101500,856693500,2755,2755,2755,2755,0
20231107,101400,856693500,2755,2755,2755,2755,418
20231107,101300,855541910,2755,2760,2765,2755,226
20231107,101200,854919115,2755,2765,2765,2755,109
20231107,101100,854618740,2765,2755,2765,2750,742
20231107,101000,852574935,2750,2760,2760,2750,4712
20231107,100900,839592905,2765,2770,2775,2765,1020
20231107,100800,836772115,2770,2770,2775,2765,1561
20231107,100700,832450685,2770,2775,2775,2770,523
20231107,100600,831001970,2775,2780,2780,2775,4947
20231107,100500,817273930,2780,2780,2780,2780,746
20231107,100400,815200050,2780,2785,2785,2780,314
20231107,100300,814327070,2785,2785,2790,2785,503
20231107,100200,812926065,2785,2780,2790,2780,1127
20231107,100100,809788865,2780,2785,2785,2780,12
20231107,100000,809755450,2785,2785,2785,2785,1103
20231107,095900,806683595,2785,2785,2785,2775,1388
20231107,095800,802825985,2780,2775,2780,2775,1175
20231107,095700,799563765,2775,2775,2775,2770,1138
20231107,095600,796410490,2770,2770,2770,2770,792
20231107,095500,794216650,2765,2780,2780,2765,3019
20231107,095400,785849660,2780,2780,2780,2780,5531
20231107,095300,770473480,2785,2785,2785,2785,957
20231107,095200,767808235,2785,2790,2790,2785,346
20231107,095100,766843650,2790,2785,2790,2785,180
20231107,095000,766341950,2785,2785,2790,2785,749
20231107,094900,764255810,2790,2790,2790,2785,1514
20231107,094800,760036830,2790,2790,2790,2790,1978
20231107,094700,754518210,2795,2795,2795,2795,65
20231107,094600,754336535,2795,2795,2795,2795,311
20231107,094500,753467290,2800,2790,2800,2790,3822
20231107,094400,742793760,2790,2790,2790,2785,3784
20231107,094300,732247475,2785,2785,2790,2785,750
20231107,094200,730158455,2790,2790,2790,2785,2975
20231107,094100,721872435,2790,2795,2795,2785,4112
20231107,094000,710398715,2795,2795,2800,2790,4864
20231107,093900,696820175,2795,2795,2795,2790,331
20231107,093800,695895035,2795,2795,2795,2790,1159
20231107,093700,692660895,2795,2800,2800,2785,7213
20231107,093600,672534675,2800,2810,2810,2790,21920
20231107,093500,611146230,2805,2815,2815,2805,7417
20231107,093400,590302645,2820,2815,2820,2810,2849
20231107,093300,582291870,2815,2815,2815,2810,3133
20231107,093200,573472655,2815,2820,2825,2810,8951
20231107,093100,548262345,2815,2830,2830,2815,13231
20231107,093000,510963720,2825,2850,2855,2815,25218
20231107,092900,439489260,2850,2790,2860,2790,77039
20231107,092800,221824330,2790,2790,2790,2775,1240
20231107,092700,218373355,2790,2785,2790,2775,3417
20231107,092600,208882160,2785,2780,2790,2780,3776
20231107,092500,198373495,2785,2785,2785,2775,1629
20231107,092400,193843105,2785,2775,2785,2775,319
20231107,092300,192955480,2780,2775,2780,2775,3551
20231107,092200,183095490,2775,2780,2780,2775,599
20231107,092100,181433255,2775,2780,2785,2775,925
20231107,092000,178865250,2780,2775,2785,2775,4132
20231107,091900,167389375,2770,2775,2775,2770,764
20231107,091800,165272590,2780,2765,2780,2765,519
20231107,091700,163837110,2765,2765,2780,2765,224
20231107,091600,163217720,2765,2770,2775,2765,4258
20231107,091500,151412225,2770,2770,2770,2765,286
20231107,091400,150620755,2770,2770,2775,2770,599
20231107,091300,148961365,2770,2770,2780,2765,844
20231107,091200,146627410,2765,2765,2765,2765,200
20231107,091100,146074410,2780,2780,2780,2765,887
20231107,091000,143609950,2780,2770,2780,2750,2217
20231107,090900,137503450,2765,2775,2780,2765,265
20231107,090800,136770130,2775,2770,2775,2755,1566
20231107,090700,132435900,2755,2755,2765,2750,2421
20231107,090600,125755425,2760,2750,2760,2730,6753
20231107,090500,107179610,2745,2740,2745,2735,7904
20231107,090400,85559580,2740,2740,2750,2740,528
20231107,090300,84112730,2720,2735,2745,2710,4207
20231107,090200,72652565,2735,2735,2740,2735,2122
20231107,090100,66848705,2735,2750,2750,2735,704
20231107,090000,64919365,2775,2790,2790,2740,23315
Reference in New Issue Copy Permalink