ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/060590/min/candle-20231011.csv

632 lines
33 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
20231011,192900,2042263700,11700,11700,11700,11700,1529
20231011,192800,2042263700,11700,11700,11700,11700,0
20231011,192700,2042263700,11700,11700,11700,11700,0
20231011,192600,2042263700,11700,11700,11700,11700,0
20231011,192500,2042263700,11700,11700,11700,11700,0
20231011,192400,2042263700,11700,11700,11700,11700,0
20231011,192300,2042263700,11700,11700,11700,11700,0
20231011,192200,2042263700,11700,11700,11700,11700,0
20231011,192100,2042263700,11700,11700,11700,11700,0
20231011,192000,2042263700,11700,11700,11700,11700,0
20231011,191900,2042263700,11700,11700,11700,11700,0
20231011,191800,2042263700,11700,11700,11700,11700,0
20231011,191700,2042263700,11700,11700,11700,11700,0
20231011,191600,2042263700,11700,11700,11700,11700,0
20231011,191500,2042263700,11700,11700,11700,11700,0
20231011,191400,2042263700,11700,11700,11700,11700,0
20231011,191300,2042263700,11700,11700,11700,11700,0
20231011,191200,2042263700,11700,11700,11700,11700,0
20231011,191100,2042263700,11700,11700,11700,11700,0
20231011,191000,2042263700,11700,11700,11700,11700,0
20231011,190900,2042263700,11700,11700,11700,11700,0
20231011,190800,2042263700,11700,11700,11700,11700,0
20231011,190700,2042263700,11700,11700,11700,11700,0
20231011,190600,2042263700,11700,11700,11700,11700,0
20231011,190500,2042263700,11700,11700,11700,11700,0
20231011,190400,2042263700,11700,11700,11700,11700,0
20231011,190300,2042263700,11700,11700,11700,11700,0
20231011,190200,2042263700,11700,11700,11700,11700,0
20231011,190100,2042263700,11700,11700,11700,11700,0
20231011,190000,2042263700,11700,11700,11700,11700,0
20231011,185900,2042263700,11700,11700,11700,11700,1529
20231011,185800,2042263700,11700,11700,11700,11700,0
20231011,185700,2042263700,11700,11700,11700,11700,0
20231011,185600,2042263700,11700,11700,11700,11700,0
20231011,185500,2042263700,11700,11700,11700,11700,0
20231011,185400,2042263700,11700,11700,11700,11700,0
20231011,185300,2042263700,11700,11700,11700,11700,0
20231011,185200,2042263700,11700,11700,11700,11700,0
20231011,185100,2042263700,11700,11700,11700,11700,0
20231011,185000,2042263700,11700,11700,11700,11700,0
20231011,184900,2042263700,11700,11700,11700,11700,0
20231011,184800,2042263700,11700,11700,11700,11700,0
20231011,184700,2042263700,11700,11700,11700,11700,0
20231011,184600,2042263700,11700,11700,11700,11700,0
20231011,184500,2042263700,11700,11700,11700,11700,0
20231011,184400,2042263700,11700,11700,11700,11700,0
20231011,184300,2042263700,11700,11700,11700,11700,0
20231011,184200,2042263700,11700,11700,11700,11700,0
20231011,184100,2042263700,11700,11700,11700,11700,0
20231011,184000,2042263700,11700,11700,11700,11700,0
20231011,183900,2042263700,11700,11700,11700,11700,0
20231011,183800,2042263700,11700,11700,11700,11700,0
20231011,183700,2042263700,11700,11700,11700,11700,0
20231011,183600,2042263700,11700,11700,11700,11700,0
20231011,183500,2042263700,11700,11700,11700,11700,0
20231011,183400,2042263700,11700,11700,11700,11700,0
20231011,183300,2042263700,11700,11700,11700,11700,0
20231011,183200,2042263700,11700,11700,11700,11700,0
20231011,183100,2042263700,11700,11700,11700,11700,0
20231011,183000,2042263700,11700,11700,11700,11700,0
20231011,182900,2042263700,11700,11700,11700,11700,1529
20231011,182800,2042263700,11700,11700,11700,11700,0
20231011,182700,2042263700,11700,11700,11700,11700,0
20231011,182600,2042263700,11700,11700,11700,11700,0
20231011,182500,2042263700,11700,11700,11700,11700,0
20231011,182400,2042263700,11700,11700,11700,11700,0
20231011,182300,2042263700,11700,11700,11700,11700,0
20231011,182200,2042263700,11700,11700,11700,11700,0
20231011,182100,2042263700,11700,11700,11700,11700,0
20231011,182000,2042263700,11700,11700,11700,11700,0
20231011,181900,2042263700,11700,11700,11700,11700,0
20231011,181800,2042263700,11700,11700,11700,11700,0
20231011,181700,2042263700,11700,11700,11700,11700,0
20231011,181600,2042263700,11700,11700,11700,11700,0
20231011,181500,2042263700,11700,11700,11700,11700,0
20231011,181400,2042263700,11700,11700,11700,11700,0
20231011,181300,2042263700,11700,11700,11700,11700,0
20231011,181200,2042263700,11700,11700,11700,11700,0
20231011,181100,2042263700,11700,11700,11700,11700,0
20231011,181000,2042263700,11700,11700,11700,11700,0
20231011,180900,2042263700,11700,11700,11700,11700,0
20231011,180800,2042263700,11700,11700,11700,11700,0
20231011,180700,2042263700,11700,11700,11700,11700,0
20231011,180600,2042263700,11700,11700,11700,11700,0
20231011,180500,2042263700,11700,11700,11700,11700,0
20231011,180400,2042263700,11700,11700,11700,11700,0
20231011,180300,2042263700,11700,11700,11700,11700,0
20231011,180200,2042263700,11700,11700,11700,11700,0
20231011,180100,2042263700,11700,11700,11700,11700,0
20231011,180000,2042263700,11700,11700,11700,11700,0
20231011,175900,2042263700,11700,11700,11700,11700,1529
20231011,175800,2042263700,11700,11700,11700,11700,0
20231011,175700,2042263700,11700,11700,11700,11700,0
20231011,175600,2042263700,11700,11700,11700,11700,0
20231011,175500,2042263700,11700,11700,11700,11700,0
20231011,175400,2042263700,11700,11700,11700,11700,0
20231011,175300,2042263700,11700,11700,11700,11700,0
20231011,175200,2042263700,11700,11700,11700,11700,0
20231011,175100,2042263700,11700,11700,11700,11700,0
20231011,175000,2042263700,11700,11700,11700,11700,0
20231011,174900,2042263700,11700,11700,11700,11700,0
20231011,174800,2042263700,11700,11700,11700,11700,0
20231011,174700,2042263700,11700,11700,11700,11700,0
20231011,174600,2042263700,11700,11700,11700,11700,0
20231011,174500,2042263700,11700,11700,11700,11700,0
20231011,174400,2042263700,11700,11700,11700,11700,0
20231011,174300,2042263700,11700,11700,11700,11700,0
20231011,174200,2042263700,11700,11700,11700,11700,0
20231011,174100,2042263700,11700,11700,11700,11700,0
20231011,174000,2042263700,11700,11700,11700,11700,0
20231011,173900,2042263700,11700,11700,11700,11700,0
20231011,173800,2042263700,11700,11700,11700,11700,0
20231011,173700,2042263700,11700,11700,11700,11700,0
20231011,173600,2042263700,11700,11700,11700,11700,0
20231011,173500,2042263700,11700,11700,11700,11700,0
20231011,173400,2042263700,11700,11700,11700,11700,0
20231011,173300,2042263700,11700,11700,11700,11700,0
20231011,173200,2042263700,11700,11700,11700,11700,0
20231011,173100,2042263700,11700,11700,11700,11700,0
20231011,173000,2042263700,11700,11700,11700,11700,0
20231011,172900,2042263700,11700,11700,11700,11700,1529
20231011,172800,2042263700,11700,11700,11700,11700,0
20231011,172700,2042263700,11700,11700,11700,11700,0
20231011,172600,2042263700,11700,11700,11700,11700,0
20231011,172500,2042263700,11700,11700,11700,11700,0
20231011,172400,2042263700,11700,11700,11700,11700,0
20231011,172300,2042263700,11700,11700,11700,11700,0
20231011,172200,2042263700,11700,11700,11700,11700,0
20231011,172100,2042263700,11700,11700,11700,11700,0
20231011,172000,2042263700,11700,11700,11700,11700,0
20231011,171900,2042263700,11700,11700,11700,11700,0
20231011,171800,2042263700,11700,11700,11700,11700,0
20231011,171700,2042263700,11700,11700,11700,11700,0
20231011,171600,2042263700,11700,11700,11700,11700,0
20231011,171500,2042263700,11700,11700,11700,11700,0
20231011,171400,2042263700,11700,11700,11700,11700,0
20231011,171300,2042263700,11700,11700,11700,11700,0
20231011,171200,2042263700,11700,11700,11700,11700,0
20231011,171100,2042263700,11700,11700,11700,11700,0
20231011,171000,2042263700,11700,11700,11700,11700,0
20231011,170900,2042263700,11700,11700,11700,11700,0
20231011,170800,2042263700,11700,11700,11700,11700,0
20231011,170700,2042263700,11700,11700,11700,11700,0
20231011,170600,2042263700,11700,11700,11700,11700,0
20231011,170500,2042263700,11700,11700,11700,11700,0
20231011,170400,2042263700,11700,11700,11700,11700,0
20231011,170300,2042263700,11700,11700,11700,11700,0
20231011,170200,2042263700,11700,11700,11700,11700,0
20231011,170100,2042263700,11700,11700,11700,11700,0
20231011,170000,2042263700,11700,11700,11700,11700,0
20231011,165900,2042263700,11700,11700,11700,11700,1529
20231011,165800,2042263700,11700,11700,11700,11700,0
20231011,165700,2042263700,11700,11700,11700,11700,0
20231011,165600,2042263700,11700,11700,11700,11700,0
20231011,165500,2042263700,11700,11700,11700,11700,0
20231011,165400,2042263700,11700,11700,11700,11700,0
20231011,165300,2042263700,11700,11700,11700,11700,0
20231011,165200,2042263700,11700,11700,11700,11700,0
20231011,165100,2042263700,11700,11700,11700,11700,0
20231011,165000,2042263700,11700,11700,11700,11700,0
20231011,164900,2042263700,11700,11700,11700,11700,0
20231011,164800,2042263700,11700,11700,11700,11700,0
20231011,164700,2042263700,11700,11700,11700,11700,0
20231011,164600,2042263700,11700,11700,11700,11700,0
20231011,164500,2042263700,11700,11700,11700,11700,0
20231011,164400,2042263700,11700,11700,11700,11700,0
20231011,164300,2042263700,11700,11700,11700,11700,0
20231011,164200,2042263700,11700,11700,11700,11700,0
20231011,164100,2042263700,11700,11700,11700,11700,0
20231011,164000,2042263700,11700,11700,11700,11700,0
20231011,163900,2042263700,11700,11700,11700,11700,0
20231011,163800,2042263700,11700,11700,11700,11700,0
20231011,163700,2042263700,11700,11700,11700,11700,0
20231011,163600,2042263700,11700,11700,11700,11700,0
20231011,163500,2042263700,11700,11700,11700,11700,0
20231011,163400,2042263700,11700,11700,11700,11700,0
20231011,163300,2042263700,11700,11700,11700,11700,0
20231011,163200,2042263700,11700,11700,11700,11700,0
20231011,163100,2042263700,11700,11700,11700,11700,0
20231011,163000,2042263700,11700,11700,11700,11700,0
20231011,162900,2042263700,11700,11700,11700,11700,1529
20231011,162800,2042263700,11700,11700,11700,11700,0
20231011,162700,2042263700,11700,11700,11700,11700,0
20231011,162600,2042263700,11700,11700,11700,11700,0
20231011,162500,2042263700,11700,11700,11700,11700,0
20231011,162400,2042263700,11700,11700,11700,11700,0
20231011,162300,2042263700,11700,11700,11700,11700,0
20231011,162200,2042263700,11700,11700,11700,11700,0
20231011,162100,2042263700,11700,11700,11700,11700,0
20231011,162000,2042263700,11700,11700,11700,11700,0
20231011,161900,2042263700,11700,11700,11700,11700,0
20231011,161800,2042263700,11700,11700,11700,11700,0
20231011,161700,2042263700,11700,11700,11700,11700,0
20231011,161600,2042263700,11700,11700,11700,11700,0
20231011,161500,2042263700,11700,11700,11700,11700,0
20231011,161400,2042263700,11700,11700,11700,11700,0
20231011,161300,2042263700,11700,11700,11700,11700,0
20231011,161200,2042263700,11700,11700,11700,11700,0
20231011,161100,2042263700,11700,11700,11700,11700,0
20231011,161000,2042263700,11700,11700,11700,11700,0
20231011,160900,2042263700,11700,11700,11700,11700,0
20231011,160800,2042263700,11700,11700,11700,11700,0
20231011,160700,2042263700,11700,11700,11700,11700,0
20231011,160600,2042263700,11700,11700,11700,11700,0
20231011,160500,2042263700,11700,11700,11700,11700,0
20231011,160400,2042263700,11700,11700,11700,11700,0
20231011,160300,2042263700,11700,11700,11700,11700,0
20231011,160200,2042263700,11700,11700,11700,11700,0
20231011,160100,2042263700,11700,11700,11700,11700,0
20231011,160000,2042263700,11700,11700,11700,11700,0
20231011,155900,2042263700,11700,11700,11700,11700,1529
20231011,155800,2042263700,11700,11700,11700,11700,0
20231011,155700,2042263700,11700,11700,11700,11700,0
20231011,155600,2042263700,11700,11700,11700,11700,0
20231011,155500,2042263700,11700,11700,11700,11700,0
20231011,155400,2042263700,11700,11700,11700,11700,0
20231011,155300,2042263700,11700,11700,11700,11700,0
20231011,155200,2042263700,11700,11700,11700,11700,0
20231011,155100,2042263700,11700,11700,11700,11700,0
20231011,155000,2042263700,11700,11700,11700,11700,0
20231011,154900,2042263700,11700,11700,11700,11700,0
20231011,154800,2042263700,11700,11700,11700,11700,0
20231011,154700,2042263700,11700,11700,11700,11700,0
20231011,154600,2042263700,11700,11700,11700,11700,0
20231011,154500,2042263700,11700,11700,11700,11700,0
20231011,154400,2042263700,11700,11700,11700,11700,0
20231011,154300,2042263700,11700,11700,11700,11700,0
20231011,154200,2042263700,11700,11700,11700,11700,0
20231011,154100,2042263700,11700,11700,11700,11700,0
20231011,154000,2042263700,11700,11700,11700,11700,0
20231011,153900,2042263700,11700,11700,11700,11700,0
20231011,153800,2042263700,11700,11700,11700,11700,0
20231011,153700,2042263700,11700,11700,11700,11700,0
20231011,153600,2042263700,11700,11700,11700,11700,0
20231011,153500,2042263700,11700,11700,11700,11700,0
20231011,153400,2042263700,11700,11700,11700,11700,0
20231011,153300,2042263700,11700,11700,11700,11700,0
20231011,153200,2042263700,11700,11700,11700,11700,0
20231011,153100,2042263700,11700,11700,11700,11700,0
20231011,153000,2042263700,11700,11700,11700,11700,1529
20231011,152900,2024374400,11690,11690,11690,11690,0
20231011,152800,2024374400,11690,11690,11690,11690,0
20231011,152700,2024374400,11690,11690,11690,11690,0
20231011,152600,2024374400,11690,11690,11690,11690,0
20231011,152500,2024374400,11690,11690,11690,11690,0
20231011,152400,2024374400,11690,11690,11690,11690,0
20231011,152300,2024374400,11690,11690,11690,11690,0
20231011,152200,2024374400,11690,11690,11690,11690,0
20231011,152100,2024374400,11690,11690,11690,11690,0
20231011,152000,2024374400,11690,11690,11690,11690,0
20231011,151900,2024374400,11690,11670,11690,11640,67
20231011,151800,2023593950,11670,11670,11670,11650,184
20231011,151700,2021450170,11670,11670,11670,11670,257
20231011,151600,2018450980,11700,11700,11700,11700,0
20231011,151500,2018450980,11700,11700,11700,11700,1
20231011,151400,2018439280,11640,11700,11700,11640,359
20231011,151300,2014256130,11700,11650,11700,11650,209
20231011,151200,2011820830,11650,11660,11660,11650,962
20231011,151100,2000613350,11650,11650,11650,11650,0
20231011,151000,2000613350,11650,11650,11650,11650,300
20231011,150900,1997118350,11650,11650,11700,11650,215
20231011,150800,1994613550,11650,11650,11650,11650,57
20231011,150700,1993949500,11650,11710,11710,11650,795
20231011,150600,1984678020,11700,11720,11720,11700,509
20231011,150500,1978720620,11720,11720,11720,11720,150
20231011,150400,1976962620,11720,11720,11720,11720,200
20231011,150300,1974618620,11740,11750,11750,11740,202
20231011,150200,1972246980,11760,11790,11790,11760,51
20231011,150100,1971647190,11760,11810,11810,11760,1720
20231011,150000,1951366740,11820,11820,11820,11820,50
20231011,145900,1950775740,11820,11820,11820,11820,0
20231011,145800,1950775740,11820,11820,11820,11820,0
20231011,145700,1950775740,11820,11820,11820,11820,0
20231011,145600,1950775740,11820,11820,11820,11820,0
20231011,145500,1950775740,11820,11840,11840,11820,914
20231011,145400,1939966120,11830,11830,11830,11830,244
20231011,145300,1937079600,11830,11820,11830,11820,22
20231011,145200,1936819450,11820,11800,11820,11800,355
20231011,145100,1932625570,11800,11800,11800,11800,270
20231011,145000,1929439570,11800,11800,11800,11800,6
20231011,144900,1929368770,11800,11830,11830,11800,280
20231011,144800,1926064170,11800,11800,11800,11800,27
20231011,144700,1925745570,11790,11830,11830,11760,779
20231011,144600,1916551240,11830,11830,11830,11830,133
20231011,144500,1914977850,11840,11830,11840,11830,719
20231011,144400,1906469350,11830,11800,11830,11800,280
20231011,144300,1903160440,11800,11780,11800,11780,39
20231011,144200,1902700820,11780,11820,11820,11780,2277
20231011,144100,1875838760,11820,11820,11820,11820,13
20231011,144000,1875685100,11830,11830,11830,11830,7
20231011,143900,1875602290,11830,11830,11830,11830,4
20231011,143800,1875554970,11810,11830,11830,11810,592
20231011,143700,1868559820,11840,11840,11840,11840,0
20231011,143600,1868559820,11840,11820,11840,11800,154
20231011,143500,1866738380,11830,11850,11860,11830,1656
20231011,143400,1847121980,11850,11840,11850,11840,545
20231011,143300,1840666530,11840,11820,11840,11820,1568
20231011,143200,1822121770,11820,11800,11820,11800,682
20231011,143100,1814069190,11800,11790,11800,11790,1210
20231011,143000,1799793950,11780,11790,11790,11780,8
20231011,142900,1799699700,11780,11750,11780,11750,1193
20231011,142800,1785653710,11770,11750,11770,11750,1413
20231011,142700,1769043550,11750,11750,11750,11750,764
20231011,142600,1760066550,11710,11670,11750,11670,5901
20231011,142500,1691021570,11670,11650,11670,11650,445
20231011,142400,1685833320,11650,11640,11650,11640,383
20231011,142300,1681372680,11640,11640,11640,11640,100
20231011,142200,1680208680,11630,11630,11630,11630,0
20231011,142100,1680208680,11630,11630,11630,11630,100
20231011,142000,1679045680,11640,11640,11640,11640,0
20231011,141900,1679045680,11640,11650,11650,11640,302
20231011,141800,1675530380,11650,11650,11650,11650,151
20231011,141700,1673771230,11640,11640,11640,11640,24
20231011,141600,1673491870,11630,11620,11630,11620,405
20231011,141500,1668781770,11630,11620,11630,11620,5
20231011,141400,1668723640,11630,11630,11630,11630,0
20231011,141300,1668723640,11630,11600,11630,11600,51
20231011,141200,1668130810,11600,11600,11600,11600,10
20231011,141100,1668014810,11620,11580,11620,11580,2437
20231011,141000,1639745010,11580,11580,11580,11580,231
20231011,140900,1637070030,11560,11550,11560,11550,441
20231011,140800,1631975560,11550,11550,11550,11550,1
20231011,140700,1631964010,11500,11500,11500,11500,0
20231011,140600,1631964010,11500,11500,11500,11500,0
20231011,140500,1631964010,11500,11500,11500,11500,65
20231011,140400,1631216510,11500,11500,11500,11500,3
20231011,140300,1631182010,11500,11510,11510,11500,211
20231011,140200,1628754110,11510,11510,11510,11510,308
20231011,140100,1625209030,11510,11510,11510,11510,500
20231011,140000,1619454030,11550,11550,11550,11550,0
20231011,135900,1619454030,11550,11550,11550,11550,0
20231011,135800,1619454030,11550,11510,11550,11510,36
20231011,135700,1619039630,11510,11550,11550,11510,739
20231011,135600,1610525860,11550,11550,11550,11550,0
20231011,135500,1610525860,11550,11550,11550,11550,118
20231011,135400,1609162960,11540,11510,11540,11510,1036
20231011,135300,1597237550,11560,11560,11560,11560,0
20231011,135200,1597237550,11560,11560,11560,11560,0
20231011,135100,1597237550,11560,11560,11560,11560,0
20231011,135000,1597237550,11560,11560,11560,11560,0
20231011,134900,1597237550,11560,11510,11560,11510,15
20231011,134800,1597064850,11510,11510,11510,11500,597
20231011,134700,1590193490,11560,11560,11560,11560,0
20231011,134600,1590193490,11560,11560,11560,11560,0
20231011,134500,1590193490,11560,11560,11560,11560,0
20231011,134400,1590193490,11560,11560,11560,11560,1
20231011,134300,1590181930,11500,11500,11500,11500,68
20231011,134200,1589399930,11510,11550,11570,11510,195
20231011,134100,1587147700,11530,11530,11530,11530,1
20231011,134000,1587136170,11510,11540,11540,11510,901
20231011,133900,1576764940,11550,11560,11560,11550,170
20231011,133800,1574799840,11560,11560,11560,11560,3
20231011,133700,1574765160,11590,11590,11590,11590,0
20231011,133600,1574765160,11590,11590,11590,11590,0
20231011,133500,1574765160,11590,11590,11590,11590,0
20231011,133400,1574765160,11590,11590,11590,11590,0
20231011,133300,1574765160,11590,11590,11590,11590,0
20231011,133200,1574765160,11590,11590,11590,11590,0
20231011,133100,1574765160,11590,11590,11590,11590,0
20231011,133000,1574765160,11590,11590,11590,11590,1
20231011,132900,1574753570,11560,11560,11560,11560,98
20231011,132800,1573620690,11600,11600,11600,11600,0
20231011,132700,1573620690,11600,11600,11600,11600,1
20231011,132600,1573609090,11590,11590,11590,11590,1
20231011,132500,1573597500,11570,11570,11570,11570,531
20231011,132400,1567453830,11600,11600,11600,11600,1340
20231011,132300,1551909830,11600,11610,11610,11600,785
20231011,132200,1542802830,11630,11620,11630,11620,2
20231011,132100,1542779580,11630,11630,11630,11630,0
20231011,132000,1542779580,11630,11600,11630,11600,118
20231011,131900,1541410750,11600,11600,11600,11600,100
20231011,131800,1540250750,11610,11610,11610,11610,1392
20231011,131700,1524089630,11610,11610,11610,11610,0
20231011,131600,1524089630,11610,11610,11610,11610,0
20231011,131500,1524089630,11610,11610,11610,11610,12
20231011,131400,1523950310,11650,11650,11650,11650,0
20231011,131300,1523950310,11650,11650,11650,11650,0
20231011,131200,1523950310,11650,11650,11650,11650,0
20231011,131100,1523950310,11650,11650,11650,11650,0
20231011,131000,1523950310,11650,11650,11650,11650,0
20231011,130900,1523950310,11650,11650,11650,11650,0
20231011,130800,1523950310,11650,11650,11650,11650,0
20231011,130700,1523950310,11650,11650,11650,11650,0
20231011,130600,1523950310,11650,11650,11650,11650,1
20231011,130500,1523938660,11610,11620,11620,11610,137
20231011,130400,1522346940,11630,11650,11650,11630,594
20231011,130300,1515429150,11660,11660,11660,11660,1
20231011,130200,1515417490,11650,11650,11650,11650,40
20231011,130100,1514951490,11670,11670,11670,11670,0
20231011,130000,1514951490,11670,11650,11670,11650,5
20231011,125900,1514893220,11670,11670,11670,11670,0
20231011,125800,1514893220,11670,11670,11670,11670,0
20231011,125700,1514893220,11670,11670,11670,11670,1
20231011,125600,1514881550,11650,11650,11650,11650,20
20231011,125500,1514648550,11650,11650,11650,11650,0
20231011,125400,1514648550,11650,11650,11650,11650,0
20231011,125300,1514648550,11650,11650,11650,11650,0
20231011,125200,1514648550,11650,11650,11650,11650,0
20231011,125100,1514648550,11650,11650,11650,11650,1
20231011,125000,1514636900,11650,11650,11650,11650,0
20231011,124900,1514636900,11650,11650,11650,11650,0
20231011,124800,1514636900,11650,11650,11650,11650,10
20231011,124700,1514520400,11650,11650,11650,11650,15
20231011,124600,1514345650,11650,11660,11660,11650,237
20231011,124500,1511583540,11660,11660,11660,11660,54
20231011,124400,1510953900,11660,11660,11660,11660,0
20231011,124300,1510953900,11660,11660,11660,11660,0
20231011,124200,1510953900,11660,11670,11670,11660,498
20231011,124100,1505143920,11670,11670,11670,11670,700
20231011,124000,1496974920,11700,11700,11700,11700,0
20231011,123900,1496974920,11700,11700,11700,11700,0
20231011,123800,1496974920,11700,11700,11700,11700,1
20231011,123700,1496963220,11700,11670,11700,11670,21
20231011,123600,1496718120,11700,11700,11700,11700,20
20231011,123500,1496484120,11680,11680,11680,11680,503
20231011,123400,1490609080,11700,11700,11700,11700,0
20231011,123300,1490609080,11700,11700,11700,11700,1
20231011,123200,1490597380,11700,11700,11700,11700,0
20231011,123100,1490597380,11700,11700,11700,11700,3
20231011,123000,1490562280,11710,11710,11710,11710,0
20231011,122900,1490562280,11710,11710,11710,11710,0
20231011,122800,1490562280,11710,11700,11710,11690,756
20231011,122700,1481720700,11700,11700,11700,11700,82
20231011,122600,1480761300,11700,11700,11700,11700,0
20231011,122500,1480761300,11700,11700,11700,11700,10
20231011,122400,1480644300,11700,11700,11700,11700,0
20231011,122300,1480644300,11700,11700,11700,11700,1
20231011,122200,1480632600,11700,11710,11710,11700,287
20231011,122100,1477272000,11700,11700,11700,11700,0
20231011,122000,1477272000,11700,11700,11700,11700,2
20231011,121900,1477248600,11710,11710,11710,11710,0
20231011,121800,1477248600,11710,11710,11710,11710,44
20231011,121700,1476733360,11710,11710,11710,11710,5
20231011,121600,1476674810,11700,11700,11700,11700,98
20231011,121500,1475528210,11700,11700,11700,11700,678
20231011,121400,1467595610,11690,11690,11690,11690,0
20231011,121300,1467595610,11690,11690,11690,11690,0
20231011,121200,1467595610,11690,11690,11690,11690,63
20231011,121100,1466859140,11700,11700,11700,11700,0
20231011,121000,1466859140,11700,11700,11700,11700,0
20231011,120900,1466859140,11700,11700,11700,11700,0
20231011,120800,1466859140,11700,11700,11700,11700,0
20231011,120700,1466859140,11700,11700,11700,11700,300
20231011,120600,1463349140,11670,11670,11670,11670,0
20231011,120500,1463349140,11670,11670,11670,11670,300
20231011,120400,1459848140,11670,11670,11670,11670,2
20231011,120300,1459824800,11700,11700,11700,11700,100
20231011,120200,1458654800,11700,11690,11700,11690,442
20231011,120100,1453484050,11670,11670,11670,11670,0
20231011,120000,1453484050,11670,11670,11670,11670,86
20231011,115900,1452480430,11700,11700,11700,11700,0
20231011,115800,1452480430,11700,11700,11700,11700,2
20231011,115700,1452457030,11700,11700,11700,11700,0
20231011,115600,1452457030,11700,11700,11700,11700,0
20231011,115500,1452457030,11700,11700,11700,11700,0
20231011,115400,1452457030,11700,11700,11700,11700,0
20231011,115300,1452457030,11700,11700,11700,11700,1
20231011,115200,1452445330,11660,11700,11700,11660,40
20231011,115100,1451978530,11700,11700,11700,11700,1
20231011,115000,1451966830,11700,11700,11700,11700,1
20231011,114900,1451955130,11670,11670,11670,11670,0
20231011,114800,1451955130,11670,11630,11670,11630,237
20231011,114700,1449192870,11630,11670,11670,11630,20
20231011,114600,1448960230,11670,11640,11670,11610,2494
20231011,114500,1419929200,11610,11620,11640,11610,310
20231011,114400,1416327530,11640,11640,11640,11640,643
20231011,114300,1408843010,11650,11630,11660,11630,55
20231011,114200,1408203210,11630,11640,11640,11630,95
20231011,114100,1407097940,11640,11640,11640,11640,238
20231011,114000,1404327620,11640,11640,11640,11640,0
20231011,113900,1404327620,11640,11640,11660,11640,160
20231011,113800,1402465190,11640,11650,11650,11640,60
20231011,113700,1401766630,11670,11670,11670,11670,0
20231011,113600,1401766630,11670,11670,11670,11670,0
20231011,113500,1401766630,11670,11670,11670,11670,0
20231011,113400,1401766630,11670,11670,11670,11670,0
20231011,113300,1401766630,11670,11670,11670,11670,1
20231011,113200,1401754960,11690,11690,11690,11690,0
20231011,113100,1401754960,11690,11690,11690,11690,0
20231011,113000,1401754960,11690,11690,11690,11690,1
20231011,112900,1401743270,11660,11660,11660,11660,0
20231011,112800,1401743270,11660,11660,11660,11660,72
20231011,112700,1400903750,11700,11700,11700,11700,0
20231011,112600,1400903750,11700,11700,11700,11700,0
20231011,112500,1400903750,11700,11700,11700,11700,0
20231011,112400,1400903750,11700,11700,11700,11700,5
20231011,112300,1400845250,11660,11660,11660,11660,197
20231011,112200,1398548230,11690,11690,11690,11690,0
20231011,112100,1398548230,11690,11690,11690,11690,128
20231011,112000,1397051910,11690,11690,11690,11690,1
20231011,111900,1397040220,11690,11680,11690,11620,542
20231011,111800,1390726720,11700,11700,11700,11690,106
20231011,111700,1389487360,11700,11700,11700,11700,0
20231011,111600,1389487360,11700,11700,11700,11700,0
20231011,111500,1389487360,11700,11700,11700,11700,12
20231011,111400,1389346960,11680,11680,11680,11680,0
20231011,111300,1389346960,11680,11680,11680,11680,128
20231011,111200,1387851920,11700,11700,11710,11700,27
20231011,111100,1387535930,11700,11700,11700,11700,0
20231011,111000,1387535930,11700,11700,11700,11700,246
20231011,110900,1384657730,11710,11710,11710,11710,12
20231011,110800,1384517210,11670,11670,11670,11670,128
20231011,110700,1383023450,11700,11700,11700,11700,0
20231011,110600,1383023450,11700,11690,11700,11690,975
20231011,110500,1371624390,11690,11670,11690,11670,92
20231011,110400,1370550730,11670,11670,11670,11670,200
20231011,110300,1368216730,11680,11690,11730,11680,219
20231011,110200,1365657940,11700,11700,11700,11700,232
20231011,110100,1362943540,11730,11730,11730,11730,0
20231011,110000,1362943540,11730,11730,11730,11730,12
20231011,105900,1362802780,11730,11730,11730,11730,1
20231011,105800,1362791050,11660,11680,11680,11660,425
20231011,105700,1357835030,11650,11740,11740,11650,5422
20231011,105600,1294650400,11730,11730,11730,11730,414
20231011,105500,1289794180,11750,11750,11750,11750,1
20231011,105400,1289782430,11730,11760,11760,11700,301
20231011,105300,1286252180,11700,11700,11700,11700,100
20231011,105200,1285082180,11690,11690,11690,11690,0
20231011,105100,1285082180,11690,11760,11760,11690,2412
20231011,105000,1256863590,11730,11730,11730,11730,70
20231011,104900,1256042490,11730,11730,11730,11730,72
20231011,104800,1255197930,11730,11770,11770,11730,1013
20231011,104700,1243308170,11730,11720,11730,11720,155
20231011,104600,1241490840,11720,11750,11840,11720,11387
20231011,104500,1107187840,11730,11700,11730,11680,1923
20231011,104400,1084671060,11680,11680,11680,11680,411
20231011,104300,1079870580,11680,11680,11680,11680,85
20231011,104200,1078877780,11710,11710,11710,11710,12
20231011,104100,1078737260,11700,11700,11700,11700,304
20231011,104000,1075180460,11700,11710,11710,11700,668
20231011,103900,1067361180,11710,11730,11730,11710,213
20231011,103800,1064865150,11730,11730,11730,11730,0
20231011,103700,1064865150,11730,11730,11730,11730,19
20231011,103600,1064642280,11720,11730,11740,11720,315
20231011,103500,1060949010,11740,11750,11750,11740,313
20231011,103400,1057271430,11780,11780,11780,11780,2
20231011,103300,1057247870,11780,11780,11780,11780,12
20231011,103200,1057106510,11760,11760,11760,11760,2
20231011,103100,1057082990,11760,11760,11760,11760,404
20231011,103000,1052331950,11760,11760,11760,11760,18
20231011,102900,1052120270,11740,11740,11740,11740,0
20231011,102800,1052120270,11740,11740,11740,11740,1
20231011,102700,1052108530,11750,11750,11760,11740,221
20231011,102600,1049513720,11740,11740,11740,11740,0
20231011,102500,1049513720,11740,11750,11750,11740,244
20231011,102400,1046648230,11760,11760,11760,11760,13
20231011,102300,1046495350,11760,11760,11760,11760,863
20231011,102200,1036346470,11800,11800,11800,11800,0
20231011,102100,1036346470,11800,11800,11800,11800,12
20231011,102000,1036204870,11800,11800,11800,11800,0
20231011,101900,1036204870,11800,11800,11800,11800,10
20231011,101800,1036086870,11800,11790,11800,11790,12
20231011,101700,1035945280,11750,11760,11760,11750,600
20231011,101600,1028891070,11800,11800,11800,11800,91
20231011,101500,1027817270,11800,11800,11800,11800,12
20231011,101400,1027675670,11760,11770,11770,11760,281
20231011,101300,1024370100,11770,11770,11770,11770,98
20231011,101200,1023216640,11790,11790,11820,11790,110
20231011,101100,1021919380,11820,11790,11820,11790,195
20231011,101000,1019620280,11790,11790,11790,11790,57
20231011,100900,1018948250,11820,11820,11820,11820,12
20231011,100800,1018806410,11790,11790,11790,11790,32
20231011,100700,1018429130,11780,11780,11780,11780,0
20231011,100600,1018429130,11780,11840,11840,11780,75
20231011,100500,1017544330,11800,11800,11800,11800,166
20231011,100400,1015585530,11840,11840,11840,11840,0
20231011,100300,1015585530,11840,11850,11860,11840,886
20231011,100200,1005093070,11860,11840,11860,11840,970
20231011,100100,993596630,11830,11770,11830,11770,289
20231011,100000,990184240,11830,11790,11830,11790,1054
20231011,095900,977735170,11750,11760,11760,11750,833
20231011,095800,967939240,11750,11770,11770,11750,893
20231011,095700,957438240,11770,11790,11790,11770,23
20231011,095600,957167290,11800,11800,11800,11800,1
20231011,095500,957155490,11820,11820,11820,11820,0
20231011,095400,957155490,11820,11770,11820,11760,303
20231011,095300,953587940,11820,11840,11840,11760,268
20231011,095200,950428910,11820,11800,11820,11800,1603
20231011,095100,931486770,11820,11790,11820,11790,377
20231011,095000,927041580,11790,11790,11790,11790,238
20231011,094900,924235560,11790,11790,11790,11790,100
20231011,094800,923056560,11820,11780,11820,11750,1182
20231011,094700,909124550,11780,11780,11780,11780,21
20231011,094600,908877170,11750,11780,11780,11750,330
20231011,094500,904990670,11800,11850,11850,11800,1789
20231011,094400,883866090,11820,11810,11860,11800,248
20231011,094300,880938480,11780,11870,11870,11780,7556
20231011,094200,791427840,11870,11860,11920,11860,3999
20231011,094100,743933370,11860,11830,11870,11830,5708
20231011,094000,676302650,11830,11830,11850,11820,2319
20231011,093900,648850280,11830,11790,11830,11780,4192
20231011,093800,599364910,11780,11760,11790,11750,968
20231011,093700,587966520,11760,11750,11760,11740,663
20231011,093600,580176240,11750,11700,11750,11700,2200
20231011,093500,554371460,11720,11720,11720,11690,4
20231011,093400,554324610,11710,11690,11710,11680,600
20231011,093300,547307580,11700,11710,11710,11700,127
20231011,093200,545820450,11710,11710,11710,11710,150
20231011,093100,544063950,11700,11690,11710,11690,211
20231011,093000,541596340,11690,11640,11690,11630,3715
20231011,092900,498357650,11680,11680,11680,11680,21
20231011,092800,498112370,11690,11630,11690,11620,910
20231011,092700,487529150,11630,11690,11690,11630,785
20231011,092600,478381310,11690,11700,11700,11690,477
20231011,092500,472800470,11700,11680,11750,11680,3639
20231011,092400,430190230,11670,11650,11670,11650,682
20231011,092300,422243930,11680,11690,11690,11680,216
20231011,092200,419718940,11690,11590,11690,11590,2422
20231011,092100,391551560,11590,11560,11590,11560,1000
20231011,092000,379961850,11590,11520,11590,11500,2346
20231011,091900,352936650,11560,11560,11560,11510,232
20231011,091800,350256280,11570,11560,11570,11550,302
20231011,091700,346765160,11510,11580,11590,11510,875
20231011,091600,336633910,11590,11580,11600,11500,1445
20231011,091500,319982140,11600,11550,11620,11550,1057
20231011,091400,307722120,11550,11510,11550,11500,5722
20231011,091300,241692910,11520,11510,11520,11500,845
20231011,091200,231962310,11520,11520,11520,11520,10
20231011,091100,231847110,11540,11450,11540,11450,4569
20231011,091000,179417340,11450,11430,11450,11430,529
20231011,090900,173360530,11450,11400,11450,11400,1300
20231011,090800,158488630,11400,11350,11400,11350,702
20231011,090700,150486980,11380,11380,11380,11380,0
20231011,090600,150486980,11380,11320,11380,11320,3016
20231011,090500,116262420,11340,11300,11350,11300,4143
20231011,090400,69442360,11250,11250,11290,11250,3747
20231011,090300,27227660,11210,11180,11210,11180,1229
20231011,090200,13464580,11180,11180,11180,11100,1001
20231011,090100,2290860,11280,11280,11280,11280,101
20231011,090000,1151580,11290,11290,11290,11290,102
Reference in New Issue Copy Permalink