ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/036120/min/candle-20231110.csv

620 lines
30 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
20231110,191700,1120594390,3660,3660,3660,3660,21544
20231110,191600,1120594390,3660,3660,3660,3660,0
20231110,191500,1120594390,3660,3660,3660,3660,0
20231110,191400,1120594390,3660,3660,3660,3660,0
20231110,191300,1120594390,3660,3660,3660,3660,0
20231110,191200,1120594390,3660,3660,3660,3660,0
20231110,191100,1120594390,3660,3660,3660,3660,0
20231110,191000,1120594390,3660,3660,3660,3660,0
20231110,190900,1120594390,3660,3660,3660,3660,0
20231110,190800,1120594390,3660,3660,3660,3660,0
20231110,190700,1120594390,3660,3660,3660,3660,0
20231110,190600,1120594390,3660,3660,3660,3660,0
20231110,190500,1120594390,3660,3660,3660,3660,0
20231110,190400,1120594390,3660,3660,3660,3660,0
20231110,190300,1120594390,3660,3660,3660,3660,0
20231110,190200,1120594390,3660,3660,3660,3660,0
20231110,190100,1120594390,3660,3660,3660,3660,0
20231110,190000,1120594390,3660,3660,3660,3660,0
20231110,185900,1120594390,3660,3660,3660,3660,0
20231110,185800,1120594390,3660,3660,3660,3660,0
20231110,185700,1120594390,3660,3660,3660,3660,0
20231110,185600,1120594390,3660,3660,3660,3660,0
20231110,185500,1120594390,3660,3660,3660,3660,0
20231110,185400,1120594390,3660,3660,3660,3660,0
20231110,185300,1120594390,3660,3660,3660,3660,0
20231110,185200,1120594390,3660,3660,3660,3660,0
20231110,185100,1120594390,3660,3660,3660,3660,0
20231110,185000,1120594390,3660,3660,3660,3660,0
20231110,184900,1120594390,3660,3660,3660,3660,0
20231110,184800,1120594390,3660,3660,3660,3660,0
20231110,184700,1120594390,3660,3660,3660,3660,21544
20231110,184600,1120594390,3660,3660,3660,3660,0
20231110,184500,1120594390,3660,3660,3660,3660,0
20231110,184400,1120594390,3660,3660,3660,3660,0
20231110,184300,1120594390,3660,3660,3660,3660,0
20231110,184200,1120594390,3660,3660,3660,3660,0
20231110,184100,1120594390,3660,3660,3660,3660,0
20231110,184000,1120594390,3660,3660,3660,3660,0
20231110,183900,1120594390,3660,3660,3660,3660,0
20231110,183800,1120594390,3660,3660,3660,3660,0
20231110,183700,1120594390,3660,3660,3660,3660,0
20231110,183600,1120594390,3660,3660,3660,3660,0
20231110,183500,1120594390,3660,3660,3660,3660,0
20231110,183400,1120594390,3660,3660,3660,3660,0
20231110,183300,1120594390,3660,3660,3660,3660,0
20231110,183200,1120594390,3660,3660,3660,3660,0
20231110,183100,1120594390,3660,3660,3660,3660,0
20231110,183000,1120594390,3660,3660,3660,3660,0
20231110,182900,1120594390,3660,3660,3660,3660,0
20231110,182800,1120594390,3660,3660,3660,3660,0
20231110,182700,1120594390,3660,3660,3660,3660,0
20231110,182600,1120594390,3660,3660,3660,3660,0
20231110,182500,1120594390,3660,3660,3660,3660,0
20231110,182400,1120594390,3660,3660,3660,3660,0
20231110,182300,1120594390,3660,3660,3660,3660,0
20231110,182200,1120594390,3660,3660,3660,3660,0
20231110,182100,1120594390,3660,3660,3660,3660,0
20231110,182000,1120594390,3660,3660,3660,3660,0
20231110,181900,1120594390,3660,3660,3660,3660,0
20231110,181800,1120594390,3660,3660,3660,3660,0
20231110,181700,1120594390,3660,3660,3660,3660,21544
20231110,181600,1120594390,3660,3660,3660,3660,0
20231110,181500,1120594390,3660,3660,3660,3660,0
20231110,181400,1120594390,3660,3660,3660,3660,0
20231110,181300,1120594390,3660,3660,3660,3660,0
20231110,181200,1120594390,3660,3660,3660,3660,0
20231110,181100,1120594390,3660,3660,3660,3660,0
20231110,181000,1120594390,3660,3660,3660,3660,0
20231110,180900,1120594390,3660,3660,3660,3660,0
20231110,180800,1120594390,3660,3660,3660,3660,0
20231110,180700,1120594390,3660,3660,3660,3660,0
20231110,180600,1120594390,3660,3660,3660,3660,0
20231110,180500,1120594390,3660,3660,3660,3660,0
20231110,180400,1120594390,3660,3660,3660,3660,0
20231110,180300,1120594390,3660,3660,3660,3660,0
20231110,180200,1120594390,3660,3660,3660,3660,0
20231110,180100,1120594390,3660,3660,3660,3660,0
20231110,180000,1120594390,3660,3660,3660,3660,0
20231110,175900,1120594390,3660,3660,3660,3660,0
20231110,175800,1120594390,3660,3660,3660,3660,0
20231110,175700,1120594390,3660,3660,3660,3660,0
20231110,175600,1120594390,3660,3660,3660,3660,0
20231110,175500,1120594390,3660,3660,3660,3660,0
20231110,175400,1120594390,3660,3660,3660,3660,0
20231110,175300,1120594390,3660,3660,3660,3660,0
20231110,175200,1120594390,3660,3660,3660,3660,0
20231110,175100,1120594390,3660,3660,3660,3660,0
20231110,175000,1120594390,3660,3660,3660,3660,0
20231110,174900,1120594390,3660,3660,3660,3660,0
20231110,174800,1120594390,3660,3660,3660,3660,0
20231110,174700,1120594390,3660,3660,3660,3660,21544
20231110,174600,1120594390,3660,3660,3660,3660,0
20231110,174500,1120594390,3660,3660,3660,3660,0
20231110,174400,1120594390,3660,3660,3660,3660,0
20231110,174300,1120594390,3660,3660,3660,3660,0
20231110,174200,1120594390,3660,3660,3660,3660,0
20231110,174100,1120594390,3660,3660,3660,3660,0
20231110,174000,1120594390,3660,3660,3660,3660,0
20231110,173900,1120594390,3660,3660,3660,3660,0
20231110,173800,1120594390,3660,3660,3660,3660,0
20231110,173700,1120594390,3660,3660,3660,3660,0
20231110,173600,1120594390,3660,3660,3660,3660,0
20231110,173500,1120594390,3660,3660,3660,3660,0
20231110,173400,1120594390,3660,3660,3660,3660,0
20231110,173300,1120594390,3660,3660,3660,3660,0
20231110,173200,1120594390,3660,3660,3660,3660,0
20231110,173100,1120594390,3660,3660,3660,3660,0
20231110,173000,1120594390,3660,3660,3660,3660,0
20231110,172900,1120594390,3660,3660,3660,3660,0
20231110,172800,1120594390,3660,3660,3660,3660,0
20231110,172700,1120594390,3660,3660,3660,3660,0
20231110,172600,1120594390,3660,3660,3660,3660,0
20231110,172500,1120594390,3660,3660,3660,3660,0
20231110,172400,1120594390,3660,3660,3660,3660,0
20231110,172300,1120594390,3660,3660,3660,3660,0
20231110,172200,1120594390,3660,3660,3660,3660,0
20231110,172100,1120594390,3660,3660,3660,3660,0
20231110,172000,1120594390,3660,3660,3660,3660,0
20231110,171900,1120594390,3660,3660,3660,3660,0
20231110,171800,1120594390,3660,3660,3660,3660,0
20231110,171700,1120594390,3660,3660,3660,3660,21544
20231110,171600,1120594390,3660,3660,3660,3660,0
20231110,171500,1120594390,3660,3660,3660,3660,0
20231110,171400,1120594390,3660,3660,3660,3660,0
20231110,171300,1120594390,3660,3660,3660,3660,0
20231110,171200,1120594390,3660,3660,3660,3660,0
20231110,171100,1120594390,3660,3660,3660,3660,0
20231110,171000,1120594390,3660,3660,3660,3660,0
20231110,170900,1120594390,3660,3660,3660,3660,0
20231110,170800,1120594390,3660,3660,3660,3660,0
20231110,170700,1120594390,3660,3660,3660,3660,0
20231110,170600,1120594390,3660,3660,3660,3660,0
20231110,170500,1120594390,3660,3660,3660,3660,0
20231110,170400,1120594390,3660,3660,3660,3660,0
20231110,170300,1120594390,3660,3660,3660,3660,0
20231110,170200,1120594390,3660,3660,3660,3660,0
20231110,170100,1120594390,3660,3660,3660,3660,0
20231110,170000,1120594390,3660,3660,3660,3660,0
20231110,165900,1120594390,3660,3660,3660,3660,0
20231110,165800,1120594390,3660,3660,3660,3660,0
20231110,165700,1120594390,3660,3660,3660,3660,0
20231110,165600,1120594390,3660,3660,3660,3660,0
20231110,165500,1120594390,3660,3660,3660,3660,0
20231110,165400,1120594390,3660,3660,3660,3660,0
20231110,165300,1120594390,3660,3660,3660,3660,0
20231110,165200,1120594390,3660,3660,3660,3660,0
20231110,165100,1120594390,3660,3660,3660,3660,0
20231110,165000,1120594390,3660,3660,3660,3660,0
20231110,164900,1120594390,3660,3660,3660,3660,0
20231110,164800,1120594390,3660,3660,3660,3660,0
20231110,164700,1120594390,3660,3660,3660,3660,21544
20231110,164600,1120594390,3660,3660,3660,3660,0
20231110,164500,1120594390,3660,3660,3660,3660,0
20231110,164400,1120594390,3660,3660,3660,3660,0
20231110,164300,1120594390,3660,3660,3660,3660,0
20231110,164200,1120594390,3660,3660,3660,3660,0
20231110,164100,1120594390,3660,3660,3660,3660,0
20231110,164000,1120594390,3660,3660,3660,3660,0
20231110,163900,1120594390,3660,3660,3660,3660,0
20231110,163800,1120594390,3660,3660,3660,3660,0
20231110,163700,1120594390,3660,3660,3660,3660,0
20231110,163600,1120594390,3660,3660,3660,3660,0
20231110,163500,1120594390,3660,3660,3660,3660,0
20231110,163400,1120594390,3660,3660,3660,3660,0
20231110,163300,1120594390,3660,3660,3660,3660,0
20231110,163200,1120594390,3660,3660,3660,3660,0
20231110,163100,1120594390,3660,3660,3660,3660,0
20231110,163000,1120594390,3660,3660,3660,3660,0
20231110,162900,1120594390,3660,3660,3660,3660,0
20231110,162800,1120594390,3660,3660,3660,3660,0
20231110,162700,1120594390,3660,3660,3660,3660,0
20231110,162600,1120594390,3660,3660,3660,3660,0
20231110,162500,1120594390,3660,3660,3660,3660,0
20231110,162400,1120594390,3660,3660,3660,3660,0
20231110,162300,1120594390,3660,3660,3660,3660,0
20231110,162200,1120594390,3660,3660,3660,3660,0
20231110,162100,1120594390,3660,3660,3660,3660,0
20231110,162000,1120594390,3660,3660,3660,3660,0
20231110,161900,1120594390,3660,3660,3660,3660,0
20231110,161800,1120594390,3660,3660,3660,3660,0
20231110,161700,1120594390,3660,3660,3660,3660,21544
20231110,161600,1120594390,3660,3660,3660,3660,0
20231110,161500,1120594390,3660,3660,3660,3660,0
20231110,161400,1120594390,3660,3660,3660,3660,0
20231110,161300,1120594390,3660,3660,3660,3660,0
20231110,161200,1120594390,3660,3660,3660,3660,0
20231110,161100,1120594390,3660,3660,3660,3660,0
20231110,161000,1120594390,3660,3660,3660,3660,0
20231110,160900,1120594390,3660,3660,3660,3660,0
20231110,160800,1120594390,3660,3660,3660,3660,0
20231110,160700,1120594390,3660,3660,3660,3660,0
20231110,160600,1120594390,3660,3660,3660,3660,0
20231110,160500,1120594390,3660,3660,3660,3660,0
20231110,160400,1120594390,3660,3660,3660,3660,0
20231110,160300,1120594390,3660,3660,3660,3660,0
20231110,160200,1120594390,3660,3660,3660,3660,0
20231110,160100,1120594390,3660,3660,3660,3660,0
20231110,160000,1120594390,3660,3660,3660,3660,0
20231110,155900,1120594390,3660,3660,3660,3660,0
20231110,155800,1120594390,3660,3660,3660,3660,0
20231110,155700,1120594390,3660,3660,3660,3660,0
20231110,155600,1120594390,3660,3660,3660,3660,0
20231110,155500,1120594390,3660,3660,3660,3660,0
20231110,155400,1120594390,3660,3660,3660,3660,0
20231110,155300,1120594390,3660,3660,3660,3660,0
20231110,155200,1120594390,3660,3660,3660,3660,0
20231110,155100,1120594390,3660,3660,3660,3660,0
20231110,155000,1120594390,3660,3660,3660,3660,0
20231110,154900,1120594390,3660,3660,3660,3660,0
20231110,154800,1120594390,3660,3660,3660,3660,0
20231110,154700,1120594390,3660,3660,3660,3660,21544
20231110,154600,1120594390,3660,3660,3660,3660,0
20231110,154500,1120594390,3660,3660,3660,3660,0
20231110,154400,1120594390,3660,3660,3660,3660,0
20231110,154300,1120594390,3660,3660,3660,3660,0
20231110,154200,1120594390,3660,3660,3660,3660,0
20231110,154100,1120594390,3660,3660,3660,3660,0
20231110,154000,1120594390,3660,3660,3660,3660,0
20231110,153900,1120594390,3660,3660,3660,3660,0
20231110,153800,1120594390,3660,3660,3660,3660,0
20231110,153700,1120594390,3660,3660,3660,3660,0
20231110,153600,1120594390,3660,3660,3660,3660,0
20231110,153500,1120594390,3660,3660,3660,3660,0
20231110,153400,1120594390,3660,3660,3660,3660,0
20231110,153300,1120594390,3660,3660,3660,3660,0
20231110,153200,1120594390,3660,3660,3660,3660,0
20231110,153100,1120594390,3660,3660,3660,3660,0
20231110,153000,1120594390,3660,3660,3660,3660,21544
20231110,152900,1041743350,3665,3665,3665,3665,0
20231110,152800,1041743350,3665,3665,3665,3665,0
20231110,152700,1041743350,3665,3665,3665,3665,0
20231110,152600,1041743350,3665,3665,3665,3665,0
20231110,152500,1041743350,3665,3665,3665,3665,0
20231110,152400,1041743350,3665,3665,3665,3665,0
20231110,152300,1041743350,3665,3665,3665,3665,0
20231110,152200,1041743350,3665,3665,3665,3665,0
20231110,152100,1041743350,3665,3665,3665,3665,0
20231110,152000,1041743350,3665,3665,3665,3665,0
20231110,151900,1041743350,3665,3670,3670,3665,1999
20231110,151800,1034416915,3670,3675,3675,3665,2904
20231110,151700,1023754120,3670,3675,3680,3670,607
20231110,151600,1021525915,3680,3660,3680,3660,3577
20231110,151500,1008416525,3665,3675,3680,3660,5454
20231110,151400,988423900,3685,3670,3685,3670,32
20231110,151300,988306430,3685,3685,3685,3665,775
20231110,151200,985466015,3660,3690,3690,3660,2509
20231110,151100,976273350,3660,3670,3690,3660,1790
20231110,151000,969714570,3695,3690,3695,3665,2102
20231110,150900,962002075,3695,3675,3695,3670,552
20231110,150800,959973685,3695,3685,3695,3670,2764
20231110,150700,949818945,3700,3700,3700,3700,5
20231110,150600,949800445,3700,3680,3700,3675,1305
20231110,150500,944993110,3700,3680,3700,3675,679
20231110,150400,942494470,3670,3680,3680,3670,971
20231110,150300,938925365,3670,3670,3680,3660,11095
20231110,150200,898297655,3670,3690,3690,3660,6213
20231110,150100,875469200,3690,3690,3690,3690,1026
20231110,150000,871683260,3705,3690,3705,3690,31
20231110,145900,871568855,3705,3705,3705,3705,4
20231110,145800,871554035,3705,3690,3705,3680,7332
20231110,145700,844539260,3695,3705,3705,3695,10000
20231110,145600,807576145,3720,3710,3720,3700,2106
20231110,145500,799768630,3720,3720,3720,3720,1
20231110,145400,799764910,3720,3725,3725,3720,149
20231110,145300,799210490,3720,3710,3720,3710,51
20231110,145200,799021270,3720,3720,3720,3710,1055
20231110,145100,795097170,3715,3715,3715,3715,111
20231110,145000,794684805,3725,3725,3725,3720,16
20231110,144900,794625255,3725,3725,3725,3725,0
20231110,144800,794625255,3725,3715,3725,3715,371
20231110,144700,793245350,3725,3720,3725,3720,2
20231110,144600,793237905,3725,3720,3725,3720,11
20231110,144500,793196980,3725,3725,3725,3725,138
20231110,144400,792682930,3725,3725,3725,3715,1518
20231110,144300,787029380,3725,3700,3725,3700,15
20231110,144200,786973855,3725,3695,3725,3690,1772
20231110,144100,780425385,3695,3700,3700,3690,1837
20231110,144000,773638995,3700,3715,3715,3700,1941
20231110,143900,766457030,3700,3700,3715,3700,83
20231110,143800,766149530,3700,3710,3715,3700,8699
20231110,143700,733947825,3710,3720,3720,3710,1418
20231110,143600,728687020,3715,3720,3720,3715,1719
20231110,143500,722300925,3720,3720,3720,3720,548
20231110,143400,720262365,3730,3730,3730,3730,0
20231110,143300,720262365,3730,3725,3730,3725,4
20231110,143200,720247460,3725,3715,3725,3715,489
20231110,143100,718427515,3715,3725,3725,3715,3792
20231110,143000,704333115,3725,3725,3725,3725,880
20231110,142900,701055115,3730,3725,3730,3725,692
20231110,142800,698477410,3725,3730,3730,3725,310
20231110,142700,697322610,3730,3725,3730,3725,3
20231110,142600,697311425,3730,3730,3730,3730,151
20231110,142500,696748195,3740,3740,3740,3740,1
20231110,142400,696744455,3740,3740,3740,3740,0
20231110,142300,696744455,3740,3740,3740,3740,5
20231110,142200,696725755,3730,3735,3740,3730,2253
20231110,142100,688319370,3725,3730,3730,3725,752
20231110,142000,685516205,3740,3740,3740,3740,0
20231110,141900,685516205,3740,3740,3740,3740,0
20231110,141800,685516205,3740,3740,3740,3740,25
20231110,141700,685422705,3740,3740,3740,3740,1
20231110,141600,685418965,3725,3725,3725,3725,0
20231110,141500,685418965,3725,3730,3730,3725,662
20231110,141400,682952910,3725,3725,3725,3725,200
20231110,141300,682207910,3725,3725,3725,3725,6
20231110,141200,682185560,3725,3725,3725,3725,26
20231110,141100,682088710,3725,3725,3725,3725,0
20231110,141000,682088710,3725,3725,3725,3725,300
20231110,140900,680971210,3730,3730,3730,3730,0
20231110,140800,680971210,3730,3730,3730,3730,215
20231110,140700,680169260,3745,3745,3745,3745,0
20231110,140600,680169260,3745,3745,3745,3745,33
20231110,140500,680045675,3725,3730,3730,3725,410
20231110,140400,678517875,3745,3745,3745,3745,0
20231110,140300,678517875,3745,3745,3745,3745,0
20231110,140200,678517875,3745,3745,3745,3745,0
20231110,140100,678517875,3745,3745,3745,3745,25
20231110,140000,678424250,3745,3725,3745,3725,605
20231110,135900,676170525,3745,3745,3745,3745,15
20231110,135800,676114350,3735,3735,3735,3735,7
20231110,135700,676088205,3745,3745,3745,3745,398
20231110,135600,674597695,3745,3745,3745,3745,0
20231110,135500,674597695,3745,3740,3745,3740,122
20231110,135400,674141405,3740,3735,3740,3735,235
20231110,135300,673262510,3740,3740,3740,3740,25
20231110,135200,673169010,3740,3740,3740,3740,0
20231110,135100,673169010,3740,3735,3740,3735,600
20231110,135000,670927985,3735,3735,3735,3735,50
20231110,134900,670741235,3735,3735,3735,3735,0
20231110,134800,670741235,3735,3725,3735,3725,545
20231110,134700,668710860,3735,3735,3735,3735,181
20231110,134600,668034825,3730,3740,3740,3730,196
20231110,134500,667302375,3720,3730,3730,3720,1390
20231110,134400,662126885,3735,3735,3735,3735,50
20231110,134300,661940135,3740,3725,3740,3725,509
20231110,134200,660044095,3725,3730,3730,3725,1300
20231110,134100,655196735,3735,3735,3735,3735,0
20231110,134000,655196735,3735,3735,3735,3735,150
20231110,133900,654636485,3740,3740,3740,3735,167
20231110,133800,654012425,3735,3735,3735,3730,607
20231110,133700,651746355,3735,3730,3735,3730,9
20231110,133600,651712760,3730,3730,3735,3730,1200
20231110,133500,647236755,3725,3725,3725,3725,258
20231110,133400,646275705,3725,3730,3730,3725,1000
20231110,133300,642546620,3730,3735,3735,3730,812
20231110,133200,639517855,3730,3735,3735,3730,503
20231110,133100,637641165,3735,3735,3735,3735,1
20231110,133000,637637430,3730,3730,3730,3730,302
20231110,132900,636510970,3735,3735,3735,3735,0
20231110,132800,636510970,3735,3735,3735,3735,0
20231110,132700,636510970,3735,3735,3735,3735,0
20231110,132600,636510970,3735,3735,3735,3735,1226
20231110,132500,631931860,3730,3735,3735,3730,3290
20231110,132400,619651055,3735,3740,3740,3735,2
20231110,132300,619643580,3750,3750,3750,3750,1
20231110,132200,619639830,3735,3735,3735,3735,797
20231110,132100,616663035,3735,3735,3735,3735,271
20231110,132000,615650850,3735,3745,3745,3735,301
20231110,131900,614526605,3740,3740,3740,3735,101
20231110,131800,614149215,3740,3740,3740,3740,0
20231110,131700,614149215,3740,3740,3740,3740,900
20231110,131600,610783215,3740,3745,3745,3740,3502
20231110,131500,597685725,3745,3740,3745,3740,300
20231110,131400,596562725,3740,3740,3740,3740,0
20231110,131300,596562725,3740,3745,3745,3740,1065
20231110,131200,592576060,3750,3750,3750,3750,0
20231110,131100,592576060,3750,3750,3750,3750,10
20231110,131000,592538560,3750,3750,3750,3750,0
20231110,130900,592538560,3750,3745,3750,3745,9
20231110,130800,592504845,3745,3745,3745,3745,2788
20231110,130700,582063785,3750,3750,3750,3750,0
20231110,130600,582063785,3750,3750,3750,3750,100
20231110,130500,581688785,3760,3760,3760,3760,0
20231110,130400,581688785,3760,3760,3760,3760,0
20231110,130300,581688785,3760,3760,3760,3760,1
20231110,130200,581685025,3745,3750,3750,3745,2406
20231110,130100,572663345,3750,3755,3755,3750,67
20231110,130000,572412085,3760,3760,3760,3760,0
20231110,125900,572412085,3760,3760,3760,3760,0
20231110,125800,572412085,3760,3760,3760,3760,0
20231110,125700,572412085,3760,3760,3760,3760,0
20231110,125600,572412085,3760,3760,3760,3760,0
20231110,125500,572412085,3760,3760,3760,3760,0
20231110,125400,572412085,3760,3760,3760,3750,502
20231110,125300,570529565,3750,3765,3765,3750,501
20231110,125200,568650800,3760,3755,3760,3755,204
20231110,125100,567884770,3765,3765,3765,3765,0
20231110,125000,567884770,3765,3765,3765,3765,0
20231110,124900,567884770,3765,3765,3765,3765,1
20231110,124800,567881005,3760,3760,3760,3760,1
20231110,124700,567877245,3760,3760,3760,3760,3
20231110,124600,567865965,3765,3760,3765,3760,3
20231110,124500,567854680,3760,3760,3760,3760,10
20231110,124400,567817080,3765,3765,3765,3765,0
20231110,124300,567817080,3765,3765,3765,3765,1
20231110,124200,567813315,3765,3765,3765,3765,0
20231110,124100,567813315,3765,3765,3765,3765,1
20231110,124000,567809550,3755,3755,3755,3755,400
20231110,123900,566307550,3755,3755,3755,3755,0
20231110,123800,566307550,3755,3755,3755,3755,0
20231110,123700,566307550,3755,3755,3755,3755,286
20231110,123600,565233620,3755,3760,3760,3755,223
20231110,123500,564395560,3770,3770,3770,3770,1
20231110,123400,564391790,3760,3770,3770,3760,33
20231110,123300,564267580,3760,3760,3760,3760,0
20231110,123200,564267580,3760,3760,3760,3760,10
20231110,123100,564229980,3770,3770,3770,3770,0
20231110,123000,564229980,3770,3770,3770,3770,0
20231110,122900,564229980,3770,3770,3770,3770,0
20231110,122800,564229980,3770,3770,3770,3765,1256
20231110,122700,559494910,3770,3770,3770,3770,0
20231110,122600,559494910,3770,3770,3770,3770,5
20231110,122500,559476060,3770,3770,3770,3770,1
20231110,122400,559472290,3760,3760,3760,3760,0
20231110,122300,559472290,3760,3760,3760,3760,0
20231110,122200,559472290,3760,3760,3760,3760,0
20231110,122100,559472290,3760,3760,3760,3760,0
20231110,122000,559472290,3760,3760,3760,3755,888
20231110,121900,556136170,3760,3765,3765,3760,11
20231110,121800,556094805,3760,3760,3760,3760,0
20231110,121700,556094805,3760,3760,3760,3760,0
20231110,121600,556094805,3760,3760,3760,3760,5
20231110,121500,556076005,3765,3765,3765,3765,0
20231110,121400,556076005,3765,3765,3765,3765,0
20231110,121300,556076005,3765,3765,3765,3765,1
20231110,121200,556072240,3760,3765,3765,3760,22
20231110,121100,555989515,3760,3760,3760,3760,0
20231110,121000,555989515,3760,3760,3760,3760,5
20231110,120900,555970715,3765,3765,3765,3765,1
20231110,120800,555966950,3760,3760,3760,3760,15
20231110,120700,555910550,3765,3765,3765,3765,5
20231110,120600,555891725,3765,3765,3765,3765,1
20231110,120500,555887960,3755,3760,3760,3755,1074
20231110,120400,551855065,3765,3765,3765,3765,0
20231110,120300,551855065,3765,3760,3765,3760,62
20231110,120200,551621935,3770,3770,3770,3770,0
20231110,120100,551621935,3770,3760,3770,3760,189
20231110,120000,550911285,3755,3760,3760,3755,338
20231110,115900,549641945,3770,3770,3770,3770,0
20231110,115800,549641945,3770,3770,3770,3770,0
20231110,115700,549641945,3770,3770,3770,3770,20
20231110,115600,549566545,3770,3770,3770,3770,2
20231110,115500,549559005,3770,3770,3770,3770,0
20231110,115400,549559005,3770,3770,3770,3770,1
20231110,115300,549555235,3760,3760,3760,3760,0
20231110,115200,549555235,3760,3765,3765,3760,458
20231110,115100,547832805,3770,3770,3770,3770,0
20231110,115000,547832805,3770,3770,3770,3770,0
20231110,114900,547832805,3770,3770,3770,3770,10
20231110,114800,547795105,3770,3770,3770,3770,0
20231110,114700,547795105,3770,3770,3770,3770,0
20231110,114600,547795105,3770,3770,3770,3770,0
20231110,114500,547795105,3770,3770,3770,3770,10
20231110,114400,547757405,3755,3755,3755,3755,10
20231110,114300,547719855,3770,3770,3770,3770,0
20231110,114200,547719855,3770,3770,3770,3770,0
20231110,114100,547719855,3770,3770,3770,3770,144
20231110,114000,547176975,3765,3765,3765,3765,56
20231110,113900,546966135,3765,3765,3765,3765,10
20231110,113800,546928485,3765,3765,3765,3765,0
20231110,113700,546928485,3765,3765,3765,3765,48
20231110,113600,546747765,3750,3750,3750,3750,0
20231110,113500,546747765,3750,3750,3750,3750,1
20231110,113400,546744015,3750,3750,3750,3750,0
20231110,113300,546744015,3750,3765,3765,3750,14
20231110,113200,546691455,3765,3750,3765,3750,31
20231110,113100,546575190,3745,3765,3765,3745,721
20231110,113000,543872360,3765,3760,3765,3760,3
20231110,112900,543861070,3765,3765,3765,3765,0
20231110,112800,543861070,3765,3765,3765,3765,10
20231110,112700,543823420,3770,3770,3770,3770,0
20231110,112600,543823420,3770,3770,3770,3770,0
20231110,112500,543823420,3770,3770,3770,3770,3
20231110,112400,543812110,3770,3755,3770,3750,11
20231110,112300,543770815,3745,3770,3770,3700,20704
20231110,112200,466613280,3780,3780,3780,3780,0
20231110,112100,466613280,3780,3780,3780,3780,0
20231110,112000,466613280,3780,3780,3780,3780,1
20231110,111900,466609500,3780,3780,3780,3780,0
20231110,111800,466609500,3780,3780,3780,3780,11
20231110,111700,466567920,3780,3780,3780,3780,528
20231110,111600,464572080,3780,3780,3780,3780,2
20231110,111500,464564520,3755,3780,3780,3755,481
20231110,111400,462756425,3760,3785,3785,3760,2531
20231110,111300,453225350,3770,3785,3785,3770,272
20231110,111200,452198625,3775,3775,3775,3775,0
20231110,111100,452198625,3775,3775,3775,3775,0
20231110,111000,452198625,3775,3775,3775,3775,1
20231110,110900,452194850,3780,3780,3780,3780,1
20231110,110800,452191070,3785,3785,3785,3785,0
20231110,110700,452191070,3785,3785,3785,3785,300
20231110,110600,451055570,3785,3785,3785,3785,0
20231110,110500,451055570,3785,3785,3785,3785,0
20231110,110400,451055570,3785,3785,3785,3785,0
20231110,110300,451055570,3785,3765,3785,3760,8006
20231110,110200,420771685,3770,3770,3770,3770,0
20231110,110100,420771685,3770,3770,3770,3770,283
20231110,110000,419704775,3770,3770,3770,3770,200
20231110,105900,418950775,3770,3770,3770,3770,0
20231110,105800,418950775,3770,3770,3770,3770,0
20231110,105700,418950775,3770,3770,3770,3770,9
20231110,105600,418916845,3780,3780,3780,3780,0
20231110,105500,418916845,3780,3770,3780,3770,201
20231110,105400,418159065,3770,3770,3770,3770,0
20231110,105300,418159065,3770,3775,3775,3770,475
20231110,105200,416366940,3785,3780,3785,3780,357
20231110,105100,415017475,3785,3785,3785,3785,0
20231110,105000,415017475,3785,3785,3785,3785,0
20231110,104900,415017475,3785,3785,3785,3785,20
20231110,104800,414941775,3790,3790,3790,3790,0
20231110,104700,414941775,3790,3790,3790,3790,0
20231110,104600,414941775,3790,3790,3790,3790,0
20231110,104500,414941775,3790,3790,3790,3790,1
20231110,104400,414937985,3775,3775,3775,3775,50
20231110,104300,414749235,3775,3775,3775,3775,1
20231110,104200,414745460,3775,3775,3775,3775,0
20231110,104100,414745460,3775,3775,3775,3775,22
20231110,104000,414662410,3785,3785,3785,3785,0
20231110,103900,414662410,3785,3785,3785,3785,784
20231110,103800,411694970,3785,3780,3785,3780,20
20231110,103700,411619275,3785,3785,3785,3785,0
20231110,103600,411619275,3785,3785,3785,3785,0
20231110,103500,411619275,3785,3785,3785,3785,10
20231110,103400,411581425,3790,3790,3790,3790,50
20231110,103300,411391925,3790,3780,3790,3780,18
20231110,103200,411323805,3770,3770,3770,3770,0
20231110,103100,411323805,3770,3770,3780,3770,1524
20231110,103000,405568335,3780,3780,3780,3780,0
20231110,102900,405568335,3780,3770,3780,3770,32
20231110,102800,405447685,3780,3780,3780,3780,1
20231110,102700,405443905,3780,3780,3780,3780,0
20231110,102600,405443905,3780,3775,3780,3770,84
20231110,102500,405127045,3775,3775,3775,3775,0
20231110,102400,405127045,3775,3775,3775,3775,98
20231110,102300,404757095,3775,3775,3775,3775,602
20231110,102200,402484545,3775,3775,3775,3775,2
20231110,102100,402476995,3780,3780,3780,3780,50
20231110,102000,402287995,3790,3780,3790,3775,523
20231110,101900,400311145,3790,3785,3790,3780,2114
20231110,101800,392304275,3780,3780,3780,3780,50
20231110,101700,392115275,3785,3780,3785,3780,283
20231110,101600,391044140,3775,3775,3775,3775,0
20231110,101500,391044140,3775,3775,3775,3775,0
20231110,101400,391044140,3775,3775,3775,3775,50
20231110,101300,390855390,3770,3770,3770,3770,0
20231110,101200,390855390,3770,3770,3770,3770,273
20231110,101100,389826180,3770,3770,3770,3770,50
20231110,101000,389637680,3770,3780,3780,3770,1541
20231110,100900,383825295,3780,3780,3780,3780,2
20231110,100800,383817735,3785,3780,3785,3780,30
20231110,100700,383704240,3780,3780,3780,3780,38
20231110,100600,383560600,3770,3770,3770,3770,0
20231110,100500,383560600,3770,3780,3780,3770,337
20231110,100400,382288125,3780,3780,3780,3775,347
20231110,100300,380978185,3775,3775,3775,3775,15
20231110,100200,380921560,3775,3780,3780,3775,124
20231110,100100,380452860,3780,3775,3780,3775,264
20231110,100000,379456255,3780,3780,3780,3780,109
20231110,095900,379044235,3780,3780,3780,3780,0
20231110,095800,379044235,3780,3780,3780,3780,0
20231110,095700,379044235,3780,3780,3780,3780,800
20231110,095600,376020235,3780,3780,3780,3780,49
20231110,095500,375835015,3790,3790,3790,3790,0
20231110,095400,375835015,3790,3790,3790,3770,1900
20231110,095300,368662015,3790,3790,3790,3790,1322
20231110,095200,363651635,3790,3790,3790,3785,3008
20231110,095100,352263550,3795,3800,3800,3795,447
20231110,095000,350566935,3800,3785,3800,3785,141
20231110,094900,350031935,3795,3795,3795,3795,51
20231110,094800,349838390,3795,3795,3795,3785,801
20231110,094700,346805830,3790,3790,3790,3790,261
20231110,094600,345816640,3795,3785,3795,3785,518
20231110,094500,343853395,3785,3800,3800,3785,4560
20231110,094400,326569625,3805,3800,3805,3795,3114
20231110,094300,314742850,3795,3800,3810,3795,1087
20231110,094200,310610675,3800,3800,3800,3800,1450
20231110,094100,305100675,3800,3805,3805,3800,2533
20231110,094000,295467080,3805,3815,3815,3805,4665
20231110,093900,277690715,3815,3800,3820,3800,7334
20231110,093800,249725005,3800,3795,3800,3795,2906
20231110,093700,238683405,3795,3790,3795,3790,762
20231110,093600,235795150,3795,3790,3795,3790,464
20231110,093500,234036400,3785,3780,3785,3780,1638
20231110,093400,227837035,3780,3770,3780,3770,130
20231110,093300,227346365,3770,3780,3780,3770,1232
20231110,093200,222692670,3785,3790,3790,3785,584
20231110,093100,220481080,3790,3800,3800,3785,1484
20231110,093000,214852180,3800,3790,3800,3790,20
20231110,092900,214776230,3790,3790,3790,3785,929
20231110,092800,211257965,3795,3800,3810,3795,7394
20231110,092700,183129665,3795,3780,3795,3775,5568
20231110,092600,162046750,3780,3780,3780,3780,470
20231110,092500,160270150,3775,3770,3775,3770,1807
20231110,092400,153449270,3775,3775,3780,3775,755
20231110,092300,150598995,3770,3775,3785,3770,1006
20231110,092200,146794060,3775,3780,3780,3775,2621
20231110,092100,136889210,3780,3770,3785,3770,825
20231110,092000,133767860,3785,3770,3785,3770,4907
20231110,091900,115239065,3770,3765,3770,3765,772
20231110,091800,112329985,3765,3760,3765,3760,3677
20231110,091700,98504360,3750,3750,3750,3750,50
20231110,091600,98316860,3750,3750,3750,3750,0
20231110,091500,98316860,3750,3750,3750,3750,30
20231110,091400,98204360,3750,3750,3750,3750,1
20231110,091300,98200610,3745,3745,3745,3745,0
20231110,091200,98200610,3745,3745,3745,3745,150
20231110,091100,97638860,3740,3755,3755,3740,2041
20231110,091000,89998270,3750,3760,3770,3750,2604
20231110,090900,80208025,3760,3770,3770,3760,2848
20231110,090800,69486080,3770,3770,3770,3770,2568
20231110,090700,59804720,3775,3775,3775,3770,307
20231110,090600,58647155,3775,3770,3775,3770,273
20231110,090500,57616660,3770,3775,3775,3765,473
20231110,090400,55834085,3770,3775,3775,3765,5914
20231110,090300,33557355,3770,3770,3770,3770,415
20231110,090200,31992805,3765,3760,3765,3750,3073
20231110,090100,20457220,3760,3770,3770,3760,430
20231110,090000,18837820,3760,3780,3780,3760,4993
Reference in New Issue Copy Permalink