Files
KissMeData/452260/min/candle-20241107.csv
2024-11-17 15:27:48 +09:00

759 lines
36 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,213600,585319210,1262,1262,1262,1262,76179
20241107,213500,585319210,1262,1262,1262,1262,0
20241107,213400,585319210,1262,1262,1262,1262,0
20241107,213300,585319210,1262,1262,1262,1262,0
20241107,213200,585319210,1262,1262,1262,1262,0
20241107,213100,585319210,1262,1262,1262,1262,0
20241107,213000,585319210,1262,1262,1262,1262,0
20241107,212900,585319210,1262,1262,1262,1262,0
20241107,212800,585319210,1262,1262,1262,1262,0
20241107,212700,585319210,1262,1262,1262,1262,0
20241107,212600,585319210,1262,1262,1262,1262,0
20241107,212500,585319210,1262,1262,1262,1262,0
20241107,212400,585319210,1262,1262,1262,1262,0
20241107,212300,585319210,1262,1262,1262,1262,0
20241107,212200,585319210,1262,1262,1262,1262,0
20241107,212100,585319210,1262,1262,1262,1262,0
20241107,212000,585319210,1262,1262,1262,1262,0
20241107,211900,585319210,1262,1262,1262,1262,0
20241107,211800,585319210,1262,1262,1262,1262,0
20241107,211700,585319210,1262,1262,1262,1262,0
20241107,211600,585319210,1262,1262,1262,1262,0
20241107,211500,585319210,1262,1262,1262,1262,0
20241107,211400,585319210,1262,1262,1262,1262,0
20241107,211300,585319210,1262,1262,1262,1262,0
20241107,211200,585319210,1262,1262,1262,1262,0
20241107,211100,585319210,1262,1262,1262,1262,0
20241107,211000,585319210,1262,1262,1262,1262,0
20241107,210900,585319210,1262,1262,1262,1262,0
20241107,210800,585319210,1262,1262,1262,1262,0
20241107,210700,585319210,1262,1262,1262,1262,0
20241107,210600,585319210,1262,1262,1262,1262,76179
20241107,210500,585319210,1262,1262,1262,1262,0
20241107,210400,585319210,1262,1262,1262,1262,0
20241107,210300,585319210,1262,1262,1262,1262,0
20241107,210200,585319210,1262,1262,1262,1262,0
20241107,210100,585319210,1262,1262,1262,1262,0
20241107,210000,585319210,1262,1262,1262,1262,0
20241107,205900,585319210,1262,1262,1262,1262,0
20241107,205800,585319210,1262,1262,1262,1262,0
20241107,205700,585319210,1262,1262,1262,1262,0
20241107,205600,585319210,1262,1262,1262,1262,0
20241107,205500,585319210,1262,1262,1262,1262,0
20241107,205400,585319210,1262,1262,1262,1262,0
20241107,205300,585319210,1262,1262,1262,1262,0
20241107,205200,585319210,1262,1262,1262,1262,0
20241107,205100,585319210,1262,1262,1262,1262,0
20241107,205000,585319210,1262,1262,1262,1262,0
20241107,204900,585319210,1262,1262,1262,1262,0
20241107,204800,585319210,1262,1262,1262,1262,0
20241107,204700,585319210,1262,1262,1262,1262,0
20241107,204600,585319210,1262,1262,1262,1262,0
20241107,204500,585319210,1262,1262,1262,1262,0
20241107,204400,585319210,1262,1262,1262,1262,0
20241107,204300,585319210,1262,1262,1262,1262,0
20241107,204200,585319210,1262,1262,1262,1262,0
20241107,204100,585319210,1262,1262,1262,1262,0
20241107,204000,585319210,1262,1262,1262,1262,0
20241107,203900,585319210,1262,1262,1262,1262,0
20241107,203800,585319210,1262,1262,1262,1262,0
20241107,203700,585319210,1262,1262,1262,1262,0
20241107,203600,585319210,1262,1262,1262,1262,76179
20241107,203500,585319210,1262,1262,1262,1262,0
20241107,203400,585319210,1262,1262,1262,1262,0
20241107,203300,585319210,1262,1262,1262,1262,0
20241107,203200,585319210,1262,1262,1262,1262,0
20241107,203100,585319210,1262,1262,1262,1262,0
20241107,203000,585319210,1262,1262,1262,1262,0
20241107,202900,585319210,1262,1262,1262,1262,0
20241107,202800,585319210,1262,1262,1262,1262,0
20241107,202700,585319210,1262,1262,1262,1262,0
20241107,202600,585319210,1262,1262,1262,1262,0
20241107,202500,585319210,1262,1262,1262,1262,0
20241107,202400,585319210,1262,1262,1262,1262,0
20241107,202300,585319210,1262,1262,1262,1262,0
20241107,202200,585319210,1262,1262,1262,1262,0
20241107,202100,585319210,1262,1262,1262,1262,0
20241107,202000,585319210,1262,1262,1262,1262,0
20241107,201900,585319210,1262,1262,1262,1262,0
20241107,201800,585319210,1262,1262,1262,1262,0
20241107,201700,585319210,1262,1262,1262,1262,0
20241107,201600,585319210,1262,1262,1262,1262,0
20241107,201500,585319210,1262,1262,1262,1262,0
20241107,201400,585319210,1262,1262,1262,1262,0
20241107,201300,585319210,1262,1262,1262,1262,0
20241107,201200,585319210,1262,1262,1262,1262,0
20241107,201100,585319210,1262,1262,1262,1262,0
20241107,201000,585319210,1262,1262,1262,1262,0
20241107,200900,585319210,1262,1262,1262,1262,0
20241107,200800,585319210,1262,1262,1262,1262,0
20241107,200700,585319210,1262,1262,1262,1262,0
20241107,200600,585319210,1262,1262,1262,1262,76179
20241107,200500,585319210,1262,1262,1262,1262,0
20241107,200400,585319210,1262,1262,1262,1262,0
20241107,200300,585319210,1262,1262,1262,1262,0
20241107,200200,585319210,1262,1262,1262,1262,0
20241107,200100,585319210,1262,1262,1262,1262,0
20241107,200000,585319210,1262,1262,1262,1262,0
20241107,195900,585319210,1262,1262,1262,1262,0
20241107,195800,585319210,1262,1262,1262,1262,0
20241107,195700,585319210,1262,1262,1262,1262,0
20241107,195600,585319210,1262,1262,1262,1262,0
20241107,195500,585319210,1262,1262,1262,1262,0
20241107,195400,585319210,1262,1262,1262,1262,0
20241107,195300,585319210,1262,1262,1262,1262,0
20241107,195200,585319210,1262,1262,1262,1262,0
20241107,195100,585319210,1262,1262,1262,1262,0
20241107,195000,585319210,1262,1262,1262,1262,0
20241107,194900,585319210,1262,1262,1262,1262,0
20241107,194800,585319210,1262,1262,1262,1262,0
20241107,194700,585319210,1262,1262,1262,1262,0
20241107,194600,585319210,1262,1262,1262,1262,0
20241107,194500,585319210,1262,1262,1262,1262,0
20241107,194400,585319210,1262,1262,1262,1262,0
20241107,194300,585319210,1262,1262,1262,1262,0
20241107,194200,585319210,1262,1262,1262,1262,0
20241107,194100,585319210,1262,1262,1262,1262,0
20241107,194000,585319210,1262,1262,1262,1262,0
20241107,193900,585319210,1262,1262,1262,1262,0
20241107,193800,585319210,1262,1262,1262,1262,0
20241107,193700,585319210,1262,1262,1262,1262,0
20241107,193600,585319210,1262,1262,1262,1262,76179
20241107,193500,585319210,1262,1262,1262,1262,0
20241107,193400,585319210,1262,1262,1262,1262,0
20241107,193300,585319210,1262,1262,1262,1262,0
20241107,193200,585319210,1262,1262,1262,1262,0
20241107,193100,585319210,1262,1262,1262,1262,0
20241107,193000,585319210,1262,1262,1262,1262,0
20241107,192900,585319210,1262,1262,1262,1262,0
20241107,192800,585319210,1262,1262,1262,1262,0
20241107,192700,585319210,1262,1262,1262,1262,0
20241107,192600,585319210,1262,1262,1262,1262,0
20241107,192500,585319210,1262,1262,1262,1262,0
20241107,192400,585319210,1262,1262,1262,1262,0
20241107,192300,585319210,1262,1262,1262,1262,0
20241107,192200,585319210,1262,1262,1262,1262,0
20241107,192100,585319210,1262,1262,1262,1262,0
20241107,192000,585319210,1262,1262,1262,1262,0
20241107,191900,585319210,1262,1262,1262,1262,0
20241107,191800,585319210,1262,1262,1262,1262,0
20241107,191700,585319210,1262,1262,1262,1262,0
20241107,191600,585319210,1262,1262,1262,1262,0
20241107,191500,585319210,1262,1262,1262,1262,0
20241107,191400,585319210,1262,1262,1262,1262,0
20241107,191300,585319210,1262,1262,1262,1262,0
20241107,191200,585319210,1262,1262,1262,1262,0
20241107,191100,585319210,1262,1262,1262,1262,0
20241107,191000,585319210,1262,1262,1262,1262,0
20241107,190900,585319210,1262,1262,1262,1262,0
20241107,190800,585319210,1262,1262,1262,1262,0
20241107,190700,585319210,1262,1262,1262,1262,0
20241107,190600,585319210,1262,1262,1262,1262,76179
20241107,190500,585319210,1262,1262,1262,1262,0
20241107,190400,585319210,1262,1262,1262,1262,0
20241107,190300,585319210,1262,1262,1262,1262,0
20241107,190200,585319210,1262,1262,1262,1262,0
20241107,190100,585319210,1262,1262,1262,1262,0
20241107,190000,585319210,1262,1262,1262,1262,0
20241107,185900,585319210,1262,1262,1262,1262,0
20241107,185800,585319210,1262,1262,1262,1262,0
20241107,185700,585319210,1262,1262,1262,1262,0
20241107,185600,585319210,1262,1262,1262,1262,0
20241107,185500,585319210,1262,1262,1262,1262,0
20241107,185400,585319210,1262,1262,1262,1262,0
20241107,185300,585319210,1262,1262,1262,1262,0
20241107,185200,585319210,1262,1262,1262,1262,0
20241107,185100,585319210,1262,1262,1262,1262,0
20241107,185000,585319210,1262,1262,1262,1262,0
20241107,184900,585319210,1262,1262,1262,1262,0
20241107,184800,585319210,1262,1262,1262,1262,0
20241107,184700,585319210,1262,1262,1262,1262,0
20241107,184600,585319210,1262,1262,1262,1262,0
20241107,184500,585319210,1262,1262,1262,1262,0
20241107,184400,585319210,1262,1262,1262,1262,0
20241107,184300,585319210,1262,1262,1262,1262,0
20241107,184200,585319210,1262,1262,1262,1262,0
20241107,184100,585319210,1262,1262,1262,1262,0
20241107,184000,585319210,1262,1262,1262,1262,0
20241107,183900,585319210,1262,1262,1262,1262,0
20241107,183800,585319210,1262,1262,1262,1262,0
20241107,183700,585319210,1262,1262,1262,1262,0
20241107,183600,585319210,1262,1262,1262,1262,76179
20241107,183500,585319210,1262,1262,1262,1262,0
20241107,183400,585319210,1262,1262,1262,1262,0
20241107,183300,585319210,1262,1262,1262,1262,0
20241107,183200,585319210,1262,1262,1262,1262,0
20241107,183100,585319210,1262,1262,1262,1262,0
20241107,183000,585319210,1262,1262,1262,1262,0
20241107,182900,585319210,1262,1262,1262,1262,0
20241107,182800,585319210,1262,1262,1262,1262,0
20241107,182700,585319210,1262,1262,1262,1262,0
20241107,182600,585319210,1262,1262,1262,1262,0
20241107,182500,585319210,1262,1262,1262,1262,0
20241107,182400,585319210,1262,1262,1262,1262,0
20241107,182300,585319210,1262,1262,1262,1262,0
20241107,182200,585319210,1262,1262,1262,1262,0
20241107,182100,585319210,1262,1262,1262,1262,0
20241107,182000,585319210,1262,1262,1262,1262,0
20241107,181900,585319210,1262,1262,1262,1262,0
20241107,181800,585319210,1262,1262,1262,1262,0
20241107,181700,585319210,1262,1262,1262,1262,0
20241107,181600,585319210,1262,1262,1262,1262,0
20241107,181500,585319210,1262,1262,1262,1262,0
20241107,181400,585319210,1262,1262,1262,1262,0
20241107,181300,585319210,1262,1262,1262,1262,0
20241107,181200,585319210,1262,1262,1262,1262,0
20241107,181100,585319210,1262,1262,1262,1262,0
20241107,181000,585319210,1262,1262,1262,1262,0
20241107,180900,585319210,1262,1262,1262,1262,0
20241107,180800,585319210,1262,1262,1262,1262,0
20241107,180700,585319210,1262,1262,1262,1262,0
20241107,180600,585319210,1262,1262,1262,1262,76179
20241107,180500,585319210,1262,1262,1262,1262,0
20241107,180400,585319210,1262,1262,1262,1262,0
20241107,180300,585319210,1262,1262,1262,1262,0
20241107,180200,585319210,1262,1262,1262,1262,0
20241107,180100,585319210,1262,1262,1262,1262,0
20241107,180000,585319210,1262,1262,1262,1262,0
20241107,175900,585319210,1262,1262,1262,1262,0
20241107,175800,585319210,1262,1262,1262,1262,0
20241107,175700,585319210,1262,1262,1262,1262,0
20241107,175600,585319210,1262,1262,1262,1262,0
20241107,175500,585319210,1262,1262,1262,1262,0
20241107,175400,585319210,1262,1262,1262,1262,0
20241107,175300,585319210,1262,1262,1262,1262,0
20241107,175200,585319210,1262,1262,1262,1262,0
20241107,175100,585319210,1262,1262,1262,1262,0
20241107,175000,585319210,1262,1262,1262,1262,0
20241107,174900,585319210,1262,1262,1262,1262,0
20241107,174800,585319210,1262,1262,1262,1262,0
20241107,174700,585319210,1262,1262,1262,1262,0
20241107,174600,585319210,1262,1262,1262,1262,0
20241107,174500,585319210,1262,1262,1262,1262,0
20241107,174400,585319210,1262,1262,1262,1262,0
20241107,174300,585319210,1262,1262,1262,1262,0
20241107,174200,585319210,1262,1262,1262,1262,0
20241107,174100,585319210,1262,1262,1262,1262,0
20241107,174000,585319210,1262,1262,1262,1262,0
20241107,173900,585319210,1262,1262,1262,1262,0
20241107,173800,585319210,1262,1262,1262,1262,0
20241107,173700,585319210,1262,1262,1262,1262,0
20241107,173600,585319210,1262,1262,1262,1262,76179
20241107,173500,585319210,1262,1262,1262,1262,0
20241107,173400,585319210,1262,1262,1262,1262,0
20241107,173300,585319210,1262,1262,1262,1262,0
20241107,173200,585319210,1262,1262,1262,1262,0
20241107,173100,585319210,1262,1262,1262,1262,0
20241107,173000,585319210,1262,1262,1262,1262,0
20241107,172900,585319210,1262,1262,1262,1262,0
20241107,172800,585319210,1262,1262,1262,1262,0
20241107,172700,585319210,1262,1262,1262,1262,0
20241107,172600,585319210,1262,1262,1262,1262,0
20241107,172500,585319210,1262,1262,1262,1262,0
20241107,172400,585319210,1262,1262,1262,1262,0
20241107,172300,585319210,1262,1262,1262,1262,0
20241107,172200,585319210,1262,1262,1262,1262,0
20241107,172100,585319210,1262,1262,1262,1262,0
20241107,172000,585319210,1262,1262,1262,1262,0
20241107,171900,585319210,1262,1262,1262,1262,0
20241107,171800,585319210,1262,1262,1262,1262,0
20241107,171700,585319210,1262,1262,1262,1262,0
20241107,171600,585319210,1262,1262,1262,1262,0
20241107,171500,585319210,1262,1262,1262,1262,0
20241107,171400,585319210,1262,1262,1262,1262,0
20241107,171300,585319210,1262,1262,1262,1262,0
20241107,171200,585319210,1262,1262,1262,1262,0
20241107,171100,585319210,1262,1262,1262,1262,0
20241107,171000,585319210,1262,1262,1262,1262,0
20241107,170900,585319210,1262,1262,1262,1262,0
20241107,170800,585319210,1262,1262,1262,1262,0
20241107,170700,585319210,1262,1262,1262,1262,0
20241107,170600,585319210,1262,1262,1262,1262,76179
20241107,170500,585319210,1262,1262,1262,1262,0
20241107,170400,585319210,1262,1262,1262,1262,0
20241107,170300,585319210,1262,1262,1262,1262,0
20241107,170200,585319210,1262,1262,1262,1262,0
20241107,170100,585319210,1262,1262,1262,1262,0
20241107,170000,585319210,1262,1262,1262,1262,0
20241107,165900,585319210,1262,1262,1262,1262,0
20241107,165800,585319210,1262,1262,1262,1262,0
20241107,165700,585319210,1262,1262,1262,1262,0
20241107,165600,585319210,1262,1262,1262,1262,0
20241107,165500,585319210,1262,1262,1262,1262,0
20241107,165400,585319210,1262,1262,1262,1262,0
20241107,165300,585319210,1262,1262,1262,1262,0
20241107,165200,585319210,1262,1262,1262,1262,0
20241107,165100,585319210,1262,1262,1262,1262,0
20241107,165000,585319210,1262,1262,1262,1262,0
20241107,164900,585319210,1262,1262,1262,1262,0
20241107,164800,585319210,1262,1262,1262,1262,0
20241107,164700,585319210,1262,1262,1262,1262,0
20241107,164600,585319210,1262,1262,1262,1262,0
20241107,164500,585319210,1262,1262,1262,1262,0
20241107,164400,585319210,1262,1262,1262,1262,0
20241107,164300,585319210,1262,1262,1262,1262,0
20241107,164200,585319210,1262,1262,1262,1262,0
20241107,164100,585319210,1262,1262,1262,1262,0
20241107,164000,585319210,1262,1262,1262,1262,0
20241107,163900,585319210,1262,1262,1262,1262,0
20241107,163800,585319210,1262,1262,1262,1262,0
20241107,163700,585319210,1262,1262,1262,1262,0
20241107,163600,585319210,1262,1262,1262,1262,76179
20241107,163500,585319210,1262,1262,1262,1262,0
20241107,163400,585319210,1262,1262,1262,1262,0
20241107,163300,585319210,1262,1262,1262,1262,0
20241107,163200,585319210,1262,1262,1262,1262,0
20241107,163100,585319210,1262,1262,1262,1262,0
20241107,163000,585319210,1262,1262,1262,1262,0
20241107,162900,585319210,1262,1262,1262,1262,0
20241107,162800,585319210,1262,1262,1262,1262,0
20241107,162700,585319210,1262,1262,1262,1262,0
20241107,162600,585319210,1262,1262,1262,1262,0
20241107,162500,585319210,1262,1262,1262,1262,0
20241107,162400,585319210,1262,1262,1262,1262,0
20241107,162300,585319210,1262,1262,1262,1262,0
20241107,162200,585319210,1262,1262,1262,1262,0
20241107,162100,585319210,1262,1262,1262,1262,0
20241107,162000,585319210,1262,1262,1262,1262,0
20241107,161900,585319210,1262,1262,1262,1262,0
20241107,161800,585319210,1262,1262,1262,1262,0
20241107,161700,585319210,1262,1262,1262,1262,0
20241107,161600,585319210,1262,1262,1262,1262,0
20241107,161500,585319210,1262,1262,1262,1262,0
20241107,161400,585319210,1262,1262,1262,1262,0
20241107,161300,585319210,1262,1262,1262,1262,0
20241107,161200,585319210,1262,1262,1262,1262,0
20241107,161100,585319210,1262,1262,1262,1262,0
20241107,161000,585319210,1262,1262,1262,1262,0
20241107,160900,585319210,1262,1262,1262,1262,0
20241107,160800,585319210,1262,1262,1262,1262,0
20241107,160700,585319210,1262,1262,1262,1262,0
20241107,160600,585319210,1262,1262,1262,1262,76179
20241107,160500,585319210,1262,1262,1262,1262,0
20241107,160400,585319210,1262,1262,1262,1262,0
20241107,160300,585319210,1262,1262,1262,1262,0
20241107,160200,585319210,1262,1262,1262,1262,0
20241107,160100,585319210,1262,1262,1262,1262,0
20241107,160000,585319210,1262,1262,1262,1262,0
20241107,155900,585319210,1262,1262,1262,1262,0
20241107,155800,585319210,1262,1262,1262,1262,0
20241107,155700,585319210,1262,1262,1262,1262,0
20241107,155600,585319210,1262,1262,1262,1262,0
20241107,155500,585319210,1262,1262,1262,1262,0
20241107,155400,585319210,1262,1262,1262,1262,0
20241107,155300,585319210,1262,1262,1262,1262,0
20241107,155200,585319210,1262,1262,1262,1262,0
20241107,155100,585319210,1262,1262,1262,1262,0
20241107,155000,585319210,1262,1262,1262,1262,0
20241107,154900,585319210,1262,1262,1262,1262,0
20241107,154800,585319210,1262,1262,1262,1262,0
20241107,154700,585319210,1262,1262,1262,1262,0
20241107,154600,585319210,1262,1262,1262,1262,0
20241107,154500,585319210,1262,1262,1262,1262,0
20241107,154400,585319210,1262,1262,1262,1262,0
20241107,154300,585319210,1262,1262,1262,1262,0
20241107,154200,585319210,1262,1262,1262,1262,0
20241107,154100,585319210,1262,1262,1262,1262,0
20241107,154000,585319210,1262,1262,1262,1262,0
20241107,153900,585319210,1262,1262,1262,1262,0
20241107,153800,585319210,1262,1262,1262,1262,0
20241107,153700,585319210,1262,1262,1262,1262,0
20241107,153600,585319210,1262,1262,1262,1262,76179
20241107,153500,585319210,1262,1262,1262,1262,0
20241107,153400,585319210,1262,1262,1262,1262,0
20241107,153300,585319210,1262,1262,1262,1262,0
20241107,153200,585319210,1262,1262,1262,1262,0
20241107,153100,585319210,1262,1262,1262,1262,0
20241107,153000,585319210,1262,1262,1262,1262,76179
20241107,152900,489181312,1266,1266,1266,1266,0
20241107,152800,489181312,1266,1266,1266,1266,0
20241107,152700,489181312,1266,1266,1266,1266,0
20241107,152600,489181312,1266,1266,1266,1266,0
20241107,152500,489181312,1266,1266,1266,1266,0
20241107,152400,489181312,1266,1266,1266,1266,0
20241107,152300,489181312,1266,1266,1266,1266,0
20241107,152200,489181312,1266,1266,1266,1266,0
20241107,152100,489181312,1266,1266,1266,1266,0
20241107,152000,489181312,1266,1266,1266,1266,0
20241107,151900,489181312,1266,1266,1266,1265,351
20241107,151800,488737158,1265,1265,1265,1265,219
20241107,151700,488460123,1264,1264,1266,1264,289
20241107,151600,488094785,1264,1267,1267,1264,2870
20241107,151500,484463140,1267,1265,1267,1265,863
20241107,151400,483370666,1266,1266,1266,1266,2
20241107,151300,483368134,1266,1265,1266,1265,191
20241107,151200,483126492,1265,1265,1266,1265,891
20241107,151100,481999372,1265,1265,1265,1265,0
20241107,151000,481999372,1265,1265,1266,1265,4832
20241107,150900,475886481,1264,1264,1264,1264,0
20241107,150800,475886481,1264,1264,1264,1264,0
20241107,150700,475886481,1264,1264,1264,1264,1110
20241107,150600,474483441,1264,1264,1264,1264,111
20241107,150500,474343137,1264,1264,1264,1264,4784
20241107,150400,468296161,1264,1264,1264,1264,0
20241107,150300,468296161,1264,1265,1265,1264,736
20241107,150200,467365855,1265,1265,1265,1265,0
20241107,150100,467365855,1265,1265,1265,1265,0
20241107,150000,467365855,1265,1265,1265,1265,25
20241107,145900,467334230,1265,1264,1265,1264,887
20241107,145800,466212275,1264,1265,1265,1264,537
20241107,145700,465533478,1264,1264,1264,1264,274
20241107,145600,465187142,1264,1265,1265,1264,249
20241107,145500,464872405,1265,1264,1265,1264,1664
20241107,145400,462768990,1264,1265,1265,1264,1278
20241107,145300,461152928,1265,1264,1265,1264,119
20241107,145200,461002511,1264,1264,1264,1264,11
20241107,145100,460988607,1265,1265,1265,1264,109
20241107,145000,460850824,1265,1265,1265,1265,1003
20241107,144900,459582029,1265,1264,1265,1264,44
20241107,144800,459526412,1265,1265,1265,1265,5
20241107,144700,459520087,1265,1265,1265,1265,3
20241107,144600,459516292,1265,1264,1265,1264,1501
20241107,144500,457619027,1265,1265,1265,1264,414
20241107,144400,457095722,1264,1264,1265,1264,5859
20241107,144300,449689945,1265,1265,1265,1264,804
20241107,144200,448673677,1265,1265,1265,1265,2
20241107,144100,448671147,1265,1264,1265,1264,4177
20241107,144000,443391417,1264,1265,1265,1264,2255
20241107,143900,440540461,1265,1266,1266,1265,8
20241107,143800,440530338,1266,1266,1266,1266,2
20241107,143700,440527806,1266,1266,1266,1266,43
20241107,143600,440473368,1265,1265,1265,1265,100
20241107,143500,440346868,1266,1265,1266,1265,78
20241107,143400,440248197,1265,1265,1265,1265,160
20241107,143300,440045797,1266,1266,1266,1266,2
20241107,143200,440043265,1266,1266,1266,1266,2
20241107,143100,440040733,1266,1266,1266,1266,4
20241107,143000,440035669,1266,1266,1266,1266,3
20241107,142900,440031871,1266,1265,1266,1264,631
20241107,142800,439234181,1264,1264,1264,1264,324
20241107,142700,438824645,1266,1265,1266,1264,8
20241107,142600,438814524,1266,1266,1266,1266,100
20241107,142500,438687924,1266,1266,1266,1266,871
20241107,142400,437585238,1265,1265,1265,1265,5
20241107,142300,437578913,1266,1266,1266,1266,1
20241107,142200,437577647,1266,1266,1266,1266,2
20241107,142100,437575115,1266,1266,1266,1266,502
20241107,142000,436939583,1264,1265,1266,1264,535
20241107,141900,436262536,1265,1265,1265,1264,3672
20241107,141800,431621114,1265,1265,1265,1265,105
20241107,141700,431488289,1266,1264,1266,1264,562
20241107,141600,430777917,1266,1266,1266,1266,6
20241107,141500,430770321,1266,1266,1266,1265,193
20241107,141400,430526172,1266,1266,1266,1266,1000
20241107,141300,429260172,1266,1266,1266,1265,510
20241107,141200,428615019,1266,1266,1266,1266,6
20241107,141100,428607423,1266,1265,1266,1264,153
20241107,141000,428414024,1266,1266,1266,1266,0
20241107,140900,428414024,1266,1266,1266,1266,3
20241107,140800,428410226,1266,1266,1266,1266,0
20241107,140700,428410226,1266,1264,1266,1264,1707
20241107,140600,426251870,1264,1265,1266,1264,411
20241107,140500,425732352,1266,1266,1266,1266,2
20241107,140400,425729820,1265,1265,1265,1265,1
20241107,140300,425728555,1266,1265,1266,1265,10
20241107,140200,425715901,1264,1264,1266,1264,5002
20241107,140100,419393371,1266,1265,1266,1265,80
20241107,140000,419292170,1266,1265,1266,1265,3
20241107,135900,419288373,1266,1265,1266,1265,10033
20241107,135800,406596626,1265,1265,1265,1265,3
20241107,135700,406592831,1265,1265,1265,1265,81
20241107,135600,406490366,1265,1265,1265,1265,125
20241107,135500,406332241,1265,1264,1265,1264,319
20241107,135400,405929024,1264,1264,1264,1264,2
20241107,135300,405926496,1264,1264,1264,1264,5
20241107,135200,405920176,1262,1262,1262,1262,3
20241107,135100,405916390,1264,1264,1264,1264,4
20241107,135000,405911334,1264,1262,1264,1262,4544
20241107,134900,400172811,1261,1262,1262,1261,3894
20241107,134800,395262476,1261,1261,1261,1261,200
20241107,134700,395010276,1262,1262,1262,1262,6
20241107,134600,395002704,1261,1258,1262,1258,1187
20241107,134500,393507997,1258,1258,1258,1258,1
20241107,134400,393506739,1258,1258,1258,1258,5
20241107,134300,393500449,1258,1257,1258,1257,19
20241107,134200,393476562,1257,1258,1258,1257,1870
20241107,134100,391125889,1258,1260,1260,1258,3880
20241107,134000,386244845,1260,1260,1260,1260,6
20241107,133900,386237285,1260,1260,1260,1258,314
20241107,133800,385841842,1258,1258,1258,1258,560
20241107,133700,385137362,1258,1259,1260,1258,268
20241107,133600,384800159,1258,1258,1258,1258,222
20241107,133500,384520883,1258,1260,1260,1258,2634
20241107,133400,381206632,1260,1260,1260,1260,3
20241107,133300,381202852,1260,1260,1260,1260,3
20241107,133200,381199072,1259,1260,1260,1259,86
20241107,133100,381090788,1260,1260,1260,1260,8
20241107,133000,381080708,1260,1260,1260,1260,0
20241107,132900,381080708,1260,1260,1260,1260,2
20241107,132800,381078188,1259,1259,1259,1259,564
20241107,132700,380368112,1259,1259,1259,1259,6
20241107,132600,380360558,1258,1258,1258,1258,1
20241107,132500,380359300,1259,1259,1259,1259,1
20241107,132400,380358041,1258,1258,1258,1258,167
20241107,132300,380147955,1258,1258,1258,1258,3
20241107,132200,380144181,1258,1258,1258,1258,5
20241107,132100,380137891,1258,1257,1258,1257,603
20241107,132000,379379916,1257,1259,1259,1256,55
20241107,131900,379310761,1259,1259,1259,1259,1
20241107,131800,379309502,1259,1259,1259,1259,9
20241107,131700,379298171,1259,1259,1259,1259,123
20241107,131600,379143314,1255,1255,1255,1255,204
20241107,131500,378887294,1255,1255,1255,1255,3
20241107,131400,378883529,1253,1254,1254,1253,352
20241107,131300,378442422,1259,1259,1259,1259,1
20241107,131200,378441163,1259,1259,1259,1259,3
20241107,131100,378437386,1259,1258,1259,1253,13927
20241107,131000,360971844,1258,1259,1259,1258,112
20241107,130900,360830945,1259,1259,1259,1259,6
20241107,130800,360823391,1258,1259,1260,1258,127
20241107,130700,360663517,1259,1259,1260,1259,2980
20241107,130600,356911696,1258,1260,1260,1258,119
20241107,130500,356761982,1260,1258,1260,1258,41
20241107,130400,356710324,1258,1259,1259,1258,1002
20241107,130300,355449807,1259,1260,1261,1259,295
20241107,130200,355078318,1260,1261,1261,1260,182
20241107,130100,354848819,1261,1261,1261,1261,1
20241107,130000,354847558,1261,1261,1261,1261,0
20241107,125900,354847558,1261,1260,1261,1260,7
20241107,125800,354838736,1260,1261,1261,1259,14720
20241107,125700,336299448,1262,1262,1262,1262,1
20241107,125600,336298186,1262,1262,1262,1262,0
20241107,125500,336298186,1262,1262,1262,1262,4
20241107,125400,336293138,1261,1263,1263,1261,2070
20241107,125300,333681926,1263,1262,1263,1262,846
20241107,125200,332614273,1262,1262,1262,1262,18
20241107,125100,332591557,1262,1262,1262,1261,1002
20241107,125000,331327034,1261,1262,1262,1261,394
20241107,124900,330830197,1261,1262,1262,1261,247
20241107,124800,330518725,1262,1262,1262,1262,4
20241107,124700,330513677,1262,1262,1262,1262,13
20241107,124600,330497271,1262,1263,1263,1262,10
20241107,124500,330484649,1263,1263,1263,1263,4
20241107,124400,330479597,1263,1263,1263,1263,1
20241107,124300,330478334,1263,1262,1263,1262,2003
20241107,124200,327950546,1263,1262,1263,1262,6
20241107,124100,327942970,1263,1263,1263,1262,322
20241107,124000,327536393,1263,1263,1263,1263,3
20241107,123900,327532604,1263,1263,1263,1263,93
20241107,123800,327415145,1263,1263,1263,1263,1
20241107,123700,327413882,1263,1264,1264,1263,258
20241107,123600,327088023,1263,1263,1263,1263,50
20241107,123500,327024873,1263,1261,1263,1261,5225
20241107,123400,320425993,1262,1263,1263,1262,805
20241107,123300,319409288,1263,1263,1263,1263,50
20241107,123200,319346138,1263,1262,1263,1262,202
20241107,123100,319091014,1262,1263,1263,1262,559
20241107,123000,318385551,1262,1263,1263,1262,404
20241107,122900,317875699,1263,1263,1263,1263,1
20241107,122800,317874436,1263,1263,1263,1263,20
20241107,122700,317849176,1263,1263,1263,1263,2
20241107,122600,317846650,1262,1262,1262,1262,2005
20241107,122500,315316340,1262,1261,1262,1261,3042
20241107,122400,311480376,1263,1263,1263,1263,0
20241107,122300,311480376,1263,1262,1263,1262,6
20241107,122200,311472800,1263,1263,1263,1263,7
20241107,122100,311463959,1263,1263,1263,1263,2
20241107,122000,311461433,1263,1261,1263,1261,2403
20241107,121900,308428540,1261,1262,1262,1261,1783
20241107,121800,306179930,1263,1263,1263,1263,8
20241107,121700,306169826,1262,1263,1263,1262,53
20241107,121600,306102937,1263,1263,1263,1263,21
20241107,121500,306076414,1263,1264,1264,1263,100
20241107,121400,305950108,1264,1263,1264,1263,503
20241107,121300,305314818,1263,1263,1263,1263,136
20241107,121200,305143050,1263,1261,1263,1261,6052
20241107,121100,297505157,1262,1262,1262,1261,6
20241107,121000,297497587,1261,1261,1261,1261,1
20241107,120900,297496326,1260,1262,1262,1260,101
20241107,120800,297369064,1262,1262,1262,1262,3
20241107,120700,297365278,1262,1262,1262,1262,4
20241107,120600,297360230,1259,1259,1259,1259,89
20241107,120500,297248179,1261,1260,1261,1260,755
20241107,120400,296296779,1260,1260,1260,1260,5
20241107,120300,296290479,1260,1260,1260,1260,1
20241107,120200,296289219,1259,1259,1259,1259,3
20241107,120100,296285442,1262,1262,1262,1258,84
20241107,120000,296179754,1258,1261,1261,1258,1174
20241107,115900,294702774,1262,1262,1262,1262,4
20241107,115800,294697726,1262,1262,1262,1262,2
20241107,115700,294695202,1260,1260,1260,1260,1026
20241107,115600,293402442,1260,1260,1260,1260,9122
20241107,115500,281908722,1262,1262,1262,1262,6
20241107,115400,281901150,1260,1259,1260,1259,588
20241107,115300,281160827,1260,1259,1260,1259,52
20241107,115200,281095358,1261,1261,1261,1261,0
20241107,115100,281095358,1261,1261,1261,1261,53
20241107,115000,281028525,1259,1260,1260,1259,255
20241107,114900,280707475,1261,1261,1261,1261,2
20241107,114800,280704953,1259,1260,1260,1259,165
20241107,114700,280497215,1260,1261,1261,1260,4
20241107,114600,280492174,1262,1262,1262,1262,0
20241107,114500,280492174,1262,1262,1262,1262,7
20241107,114400,280483340,1260,1261,1261,1260,15000
20241107,114300,261583145,1262,1262,1262,1262,2
20241107,114200,261580621,1262,1262,1262,1260,103
20241107,114100,261450637,1261,1262,1262,1261,1158
20241107,114000,259990292,1262,1261,1262,1261,231
20241107,113900,259698801,1262,1262,1262,1262,4
20241107,113800,259693753,1261,1261,1261,1261,0
20241107,113700,259693753,1261,1262,1262,1261,1583
20241107,113600,257697585,1262,1261,1262,1261,981
20241107,113500,256459985,1261,1260,1261,1260,8
20241107,113400,256449902,1261,1261,1261,1261,0
20241107,113300,256449902,1261,1262,1262,1261,28
20241107,113200,256414592,1261,1261,1261,1261,5
20241107,113100,256408287,1261,1262,1263,1261,1506
20241107,113000,254508994,1263,1263,1263,1263,0
20241107,112900,254508994,1263,1262,1263,1262,716
20241107,112800,253605397,1262,1262,1262,1262,0
20241107,112700,253605397,1262,1262,1262,1262,5
20241107,112600,253599087,1262,1262,1262,1262,0
20241107,112500,253599087,1262,1263,1263,1262,6
20241107,112400,253591514,1261,1261,1261,1261,18
20241107,112300,253568816,1262,1262,1263,1262,192
20241107,112200,253326509,1262,1262,1262,1262,0
20241107,112100,253326509,1262,1262,1262,1262,923
20241107,112000,252161683,1261,1261,1261,1261,200
20241107,111900,251909483,1261,1262,1262,1261,154
20241107,111800,251715285,1261,1260,1261,1260,458
20241107,111700,251137797,1261,1261,1261,1261,4
20241107,111600,251132753,1262,1262,1262,1262,2
20241107,111500,251130229,1262,1262,1262,1262,33
20241107,111400,251088583,1260,1260,1260,1260,0
20241107,111300,251088583,1260,1260,1262,1259,1473
20241107,111200,249232056,1259,1259,1259,1259,1
20241107,111100,249230797,1258,1260,1260,1258,16
20241107,111000,249210652,1261,1261,1261,1261,2
20241107,110900,249208130,1258,1261,1261,1258,6
20241107,110800,249200567,1261,1261,1261,1261,0
20241107,110700,249200567,1261,1261,1261,1261,1
20241107,110600,249199306,1261,1260,1261,1260,608
20241107,110500,248433174,1261,1259,1261,1259,2004
20241107,110400,245909132,1258,1259,1259,1258,767
20241107,110300,244944232,1259,1260,1260,1259,500
20241107,110200,244314728,1260,1260,1260,1260,8
20241107,110100,244304648,1260,1261,1261,1260,254
20241107,110000,243984604,1261,1260,1261,1260,749
20241107,105900,243040861,1259,1258,1259,1258,2221
20241107,105800,240245838,1257,1257,1257,1257,2912
20241107,105700,236585454,1257,1257,1257,1257,4
20241107,105600,236580426,1252,1252,1252,1252,0
20241107,105500,236580426,1252,1253,1254,1252,12543
20241107,105400,220853263,1253,1254,1254,1253,230
20241107,105300,220565067,1257,1257,1257,1257,3
20241107,105200,220561296,1253,1253,1253,1253,5
20241107,105100,220555031,1257,1257,1257,1257,21
20241107,105000,220528634,1253,1253,1253,1253,245
20241107,104900,220221649,1253,1253,1253,1253,4
20241107,104800,220216637,1252,1252,1252,1252,1359
20241107,104700,218515169,1252,1252,1252,1252,600
20241107,104600,217763969,1251,1252,1252,1251,2120
20241107,104500,215109844,1252,1252,1252,1251,60
20241107,104400,215034775,1252,1252,1252,1251,409
20241107,104300,214523113,1251,1253,1253,1251,467
20241107,104200,213938523,1252,1252,1252,1252,300
20241107,104100,213562923,1252,1255,1255,1252,175
20241107,104000,213343811,1253,1255,1255,1253,216
20241107,103900,213073157,1257,1257,1257,1257,102
20241107,103800,212944943,1257,1257,1257,1257,30
20241107,103700,212907233,1258,1259,1259,1258,6
20241107,103600,212899681,1252,1255,1255,1252,222
20241107,103500,212621231,1256,1259,1259,1256,33
20241107,103400,212579780,1260,1260,1260,1260,22
20241107,103300,212552060,1260,1260,1260,1260,2
20241107,103200,212549540,1260,1259,1260,1259,1008
20241107,103100,211279879,1259,1255,1259,1253,1206
20241107,103000,209762729,1252,1250,1252,1250,1322
20241107,102900,208108744,1250,1250,1250,1250,1014
20241107,102800,206841244,1250,1250,1250,1249,513
20241107,102700,206200503,1250,1250,1250,1250,62
20241107,102600,206123003,1249,1249,1249,1249,502
20241107,102500,205496005,1250,1250,1250,1249,400
20241107,102400,204996376,1248,1250,1250,1248,5212
20241107,102300,198487410,1249,1250,1250,1249,501
20241107,102200,197861660,1250,1250,1250,1250,188
20241107,102100,197626660,1250,1250,1250,1250,537
20241107,102000,196955410,1249,1250,1250,1249,4306
20241107,101900,191575243,1250,1250,1250,1250,565
20241107,101800,190868993,1249,1250,1250,1249,1131
20241107,101700,189455543,1250,1250,1250,1250,861
20241107,101600,188379293,1250,1251,1251,1250,40
20241107,101500,188329292,1251,1251,1251,1249,64
20241107,101400,188249338,1251,1250,1251,1250,214
20241107,101300,187981625,1252,1252,1252,1250,92
20241107,101200,187866618,1252,1252,1252,1252,6
20241107,101100,187859106,1249,1250,1251,1249,1444
20241107,101000,186054952,1250,1250,1250,1248,5468
20241107,100900,179227903,1250,1251,1251,1250,294
20241107,100800,178860401,1251,1250,1251,1250,216
20241107,100700,178590394,1251,1252,1252,1250,373
20241107,100600,178123771,1252,1253,1253,1251,70
20241107,100500,178036158,1253,1253,1253,1253,125
20241107,100400,177879533,1253,1252,1253,1252,292
20241107,100300,177513945,1252,1252,1252,1252,35
20241107,100200,177470125,1252,1251,1252,1251,277
20241107,100100,177123597,1250,1250,1250,1250,1018
20241107,100000,175851097,1250,1249,1250,1248,554
20241107,095900,175158677,1249,1250,1251,1249,703
20241107,095800,174280058,1251,1251,1251,1251,2
20241107,095700,174277556,1251,1251,1251,1250,52
20241107,095600,174212505,1250,1251,1251,1250,2161
20241107,095500,171511230,1251,1250,1251,1250,176
20241107,095400,171291225,1250,1252,1252,1247,5825
20241107,095300,164010458,1252,1256,1256,1252,3114
20241107,095200,160107689,1256,1252,1256,1252,517
20241107,095100,159460340,1252,1252,1252,1251,3196
20241107,095000,155459758,1252,1253,1253,1251,6032
20241107,094900,147910888,1253,1257,1257,1251,5899
20241107,094800,140524951,1257,1256,1257,1255,506
20241107,094700,139889918,1257,1255,1257,1255,301
20241107,094600,139512161,1255,1255,1255,1255,208
20241107,094500,139251121,1255,1255,1255,1255,501
20241107,094400,138622366,1256,1258,1258,1256,112
20241107,094300,138481477,1251,1254,1254,1251,8855
20241107,094200,127392603,1254,1254,1254,1253,3823
20241107,094100,122601572,1253,1255,1255,1253,3457
20241107,094000,118266417,1255,1258,1258,1255,7581
20241107,093900,108746955,1257,1260,1260,1257,1133
20241107,093800,107322471,1258,1260,1260,1258,4030
20241107,093700,102250914,1261,1260,1261,1260,315
20241107,093600,101853999,1260,1260,1260,1259,1110
20241107,093500,100455451,1261,1261,1261,1261,0
20241107,093400,100455451,1261,1260,1261,1260,365
20241107,093300,99995548,1260,1260,1260,1259,444
20241107,093200,99436145,1260,1260,1260,1260,187
20241107,093100,99200525,1260,1260,1260,1259,213
20241107,093000,98932146,1260,1259,1260,1259,1172
20241107,092900,97456596,1259,1259,1260,1258,1523
20241107,092800,95539349,1259,1260,1260,1259,1281
20241107,092700,93926425,1260,1260,1260,1260,100
20241107,092600,93800425,1260,1260,1260,1259,4153
20241107,092500,88571736,1261,1262,1262,1261,212
20241107,092400,88304303,1261,1260,1262,1259,2082
20241107,092300,85682806,1260,1260,1260,1259,1144
20241107,092200,84241458,1261,1260,1261,1260,7
20241107,092100,84232636,1259,1263,1263,1259,1033
20241107,092000,82929723,1259,1259,1259,1259,1607
20241107,091900,80906510,1259,1259,1259,1258,1005
20241107,091800,79642115,1258,1259,1259,1258,13769
20241107,091700,62316961,1260,1263,1263,1260,10207
20241107,091600,49426140,1263,1263,1263,1261,2214
20241107,091500,46631770,1263,1258,1263,1258,636
20241107,091400,45830936,1258,1257,1258,1257,1602
20241107,091300,43816986,1254,1255,1255,1254,360
20241107,091200,43365365,1257,1255,1257,1252,11624
20241107,091100,28796715,1254,1260,1260,1254,5059
20241107,091000,22437576,1262,1262,1262,1260,1149
20241107,090900,20987706,1262,1262,1262,1262,132
20241107,090800,20821122,1261,1263,1263,1261,408
20241107,090700,20305832,1263,1264,1264,1262,5014
20241107,090600,13973074,1264,1266,1266,1263,1093
20241107,090500,12591996,1267,1280,1280,1267,8115
20241107,090400,2262868,1280,1280,1280,1280,50
20241107,090300,2198868,1280,1280,1280,1280,650
20241107,090200,1366868,1281,1281,1281,1281,11
20241107,090100,1352777,1281,1271,1281,1271,112
20241107,090000,1210415,1271,1270,1271,1270,953