ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/131370/min/candle-20231103.csv

678 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
20231103,201500,2043149765,3800,3800,3800,3800,7565
20231103,201400,2043149765,3800,3800,3800,3800,0
20231103,201300,2043149765,3800,3800,3800,3800,0
20231103,201200,2043149765,3800,3800,3800,3800,0
20231103,201100,2043149765,3800,3800,3800,3800,0
20231103,201000,2043149765,3800,3800,3800,3800,0
20231103,200900,2043149765,3800,3800,3800,3800,0
20231103,200800,2043149765,3800,3800,3800,3800,0
20231103,200700,2043149765,3800,3800,3800,3800,0
20231103,200600,2043149765,3800,3800,3800,3800,0
20231103,200500,2043149765,3800,3800,3800,3800,0
20231103,200400,2043149765,3800,3800,3800,3800,0
20231103,200300,2043149765,3800,3800,3800,3800,0
20231103,200200,2043149765,3800,3800,3800,3800,0
20231103,200100,2043149765,3800,3800,3800,3800,0
20231103,200000,2043149765,3800,3800,3800,3800,0
20231103,195900,2043149765,3800,3800,3800,3800,0
20231103,195800,2043149765,3800,3800,3800,3800,0
20231103,195700,2043149765,3800,3800,3800,3800,0
20231103,195600,2043149765,3800,3800,3800,3800,0
20231103,195500,2043149765,3800,3800,3800,3800,0
20231103,195400,2043149765,3800,3800,3800,3800,0
20231103,195300,2043149765,3800,3800,3800,3800,0
20231103,195200,2043149765,3800,3800,3800,3800,0
20231103,195100,2043149765,3800,3800,3800,3800,0
20231103,195000,2043149765,3800,3800,3800,3800,0
20231103,194900,2043149765,3800,3800,3800,3800,0
20231103,194800,2043149765,3800,3800,3800,3800,0
20231103,194700,2043149765,3800,3800,3800,3800,0
20231103,194600,2043149765,3800,3800,3800,3800,0
20231103,194500,2043149765,3800,3800,3800,3800,7565
20231103,194400,2043149765,3800,3800,3800,3800,0
20231103,194300,2043149765,3800,3800,3800,3800,0
20231103,194200,2043149765,3800,3800,3800,3800,0
20231103,194100,2043149765,3800,3800,3800,3800,0
20231103,194000,2043149765,3800,3800,3800,3800,0
20231103,193900,2043149765,3800,3800,3800,3800,0
20231103,193800,2043149765,3800,3800,3800,3800,0
20231103,193700,2043149765,3800,3800,3800,3800,0
20231103,193600,2043149765,3800,3800,3800,3800,0
20231103,193500,2043149765,3800,3800,3800,3800,0
20231103,193400,2043149765,3800,3800,3800,3800,0
20231103,193300,2043149765,3800,3800,3800,3800,0
20231103,193200,2043149765,3800,3800,3800,3800,0
20231103,193100,2043149765,3800,3800,3800,3800,0
20231103,193000,2043149765,3800,3800,3800,3800,0
20231103,192900,2043149765,3800,3800,3800,3800,0
20231103,192800,2043149765,3800,3800,3800,3800,0
20231103,192700,2043149765,3800,3800,3800,3800,0
20231103,192600,2043149765,3800,3800,3800,3800,0
20231103,192500,2043149765,3800,3800,3800,3800,0
20231103,192400,2043149765,3800,3800,3800,3800,0
20231103,192300,2043149765,3800,3800,3800,3800,0
20231103,192200,2043149765,3800,3800,3800,3800,0
20231103,192100,2043149765,3800,3800,3800,3800,0
20231103,192000,2043149765,3800,3800,3800,3800,0
20231103,191900,2043149765,3800,3800,3800,3800,0
20231103,191800,2043149765,3800,3800,3800,3800,0
20231103,191700,2043149765,3800,3800,3800,3800,0
20231103,191600,2043149765,3800,3800,3800,3800,0
20231103,191500,2043149765,3800,3800,3800,3800,7565
20231103,191400,2043149765,3800,3800,3800,3800,0
20231103,191300,2043149765,3800,3800,3800,3800,0
20231103,191200,2043149765,3800,3800,3800,3800,0
20231103,191100,2043149765,3800,3800,3800,3800,0
20231103,191000,2043149765,3800,3800,3800,3800,0
20231103,190900,2043149765,3800,3800,3800,3800,0
20231103,190800,2043149765,3800,3800,3800,3800,0
20231103,190700,2043149765,3800,3800,3800,3800,0
20231103,190600,2043149765,3800,3800,3800,3800,0
20231103,190500,2043149765,3800,3800,3800,3800,0
20231103,190400,2043149765,3800,3800,3800,3800,0
20231103,190300,2043149765,3800,3800,3800,3800,0
20231103,190200,2043149765,3800,3800,3800,3800,0
20231103,190100,2043149765,3800,3800,3800,3800,0
20231103,190000,2043149765,3800,3800,3800,3800,0
20231103,185900,2043149765,3800,3800,3800,3800,0
20231103,185800,2043149765,3800,3800,3800,3800,0
20231103,185700,2043149765,3800,3800,3800,3800,0
20231103,185600,2043149765,3800,3800,3800,3800,0
20231103,185500,2043149765,3800,3800,3800,3800,0
20231103,185400,2043149765,3800,3800,3800,3800,0
20231103,185300,2043149765,3800,3800,3800,3800,0
20231103,185200,2043149765,3800,3800,3800,3800,0
20231103,185100,2043149765,3800,3800,3800,3800,0
20231103,185000,2043149765,3800,3800,3800,3800,0
20231103,184900,2043149765,3800,3800,3800,3800,0
20231103,184800,2043149765,3800,3800,3800,3800,0
20231103,184700,2043149765,3800,3800,3800,3800,0
20231103,184600,2043149765,3800,3800,3800,3800,0
20231103,184500,2043149765,3800,3800,3800,3800,7565
20231103,184400,2043149765,3800,3800,3800,3800,0
20231103,184300,2043149765,3800,3800,3800,3800,0
20231103,184200,2043149765,3800,3800,3800,3800,0
20231103,184100,2043149765,3800,3800,3800,3800,0
20231103,184000,2043149765,3800,3800,3800,3800,0
20231103,183900,2043149765,3800,3800,3800,3800,0
20231103,183800,2043149765,3800,3800,3800,3800,0
20231103,183700,2043149765,3800,3800,3800,3800,0
20231103,183600,2043149765,3800,3800,3800,3800,0
20231103,183500,2043149765,3800,3800,3800,3800,0
20231103,183400,2043149765,3800,3800,3800,3800,0
20231103,183300,2043149765,3800,3800,3800,3800,0
20231103,183200,2043149765,3800,3800,3800,3800,0
20231103,183100,2043149765,3800,3800,3800,3800,0
20231103,183000,2043149765,3800,3800,3800,3800,0
20231103,182900,2043149765,3800,3800,3800,3800,0
20231103,182800,2043149765,3800,3800,3800,3800,0
20231103,182700,2043149765,3800,3800,3800,3800,0
20231103,182600,2043149765,3800,3800,3800,3800,0
20231103,182500,2043149765,3800,3800,3800,3800,0
20231103,182400,2043149765,3800,3800,3800,3800,0
20231103,182300,2043149765,3800,3800,3800,3800,0
20231103,182200,2043149765,3800,3800,3800,3800,0
20231103,182100,2043149765,3800,3800,3800,3800,0
20231103,182000,2043149765,3800,3800,3800,3800,0
20231103,181900,2043149765,3800,3800,3800,3800,0
20231103,181800,2043149765,3800,3800,3800,3800,0
20231103,181700,2043149765,3800,3800,3800,3800,0
20231103,181600,2043149765,3800,3800,3800,3800,0
20231103,181500,2043149765,3800,3800,3800,3800,7565
20231103,181400,2043149765,3800,3800,3800,3800,0
20231103,181300,2043149765,3800,3800,3800,3800,0
20231103,181200,2043149765,3800,3800,3800,3800,0
20231103,181100,2043149765,3800,3800,3800,3800,0
20231103,181000,2043149765,3800,3800,3800,3800,0
20231103,180900,2043149765,3800,3800,3800,3800,0
20231103,180800,2043149765,3800,3800,3800,3800,0
20231103,180700,2043149765,3800,3800,3800,3800,0
20231103,180600,2043149765,3800,3800,3800,3800,0
20231103,180500,2043149765,3800,3800,3800,3800,0
20231103,180400,2043149765,3800,3800,3800,3800,0
20231103,180300,2043149765,3800,3800,3800,3800,0
20231103,180200,2043149765,3800,3800,3800,3800,0
20231103,180100,2043149765,3800,3800,3800,3800,0
20231103,180000,2043149765,3800,3800,3800,3800,0
20231103,175900,2043149765,3800,3800,3800,3800,0
20231103,175800,2043149765,3800,3800,3800,3800,0
20231103,175700,2043149765,3800,3800,3800,3800,0
20231103,175600,2043149765,3800,3800,3800,3800,0
20231103,175500,2043149765,3800,3800,3800,3800,0
20231103,175400,2043149765,3800,3800,3800,3800,0
20231103,175300,2043149765,3800,3800,3800,3800,0
20231103,175200,2043149765,3800,3800,3800,3800,0
20231103,175100,2043149765,3800,3800,3800,3800,0
20231103,175000,2043149765,3800,3800,3800,3800,0
20231103,174900,2043149765,3800,3800,3800,3800,0
20231103,174800,2043149765,3800,3800,3800,3800,0
20231103,174700,2043149765,3800,3800,3800,3800,0
20231103,174600,2043149765,3800,3800,3800,3800,0
20231103,174500,2043149765,3800,3800,3800,3800,7565
20231103,174400,2043149765,3800,3800,3800,3800,0
20231103,174300,2043149765,3800,3800,3800,3800,0
20231103,174200,2043149765,3800,3800,3800,3800,0
20231103,174100,2043149765,3800,3800,3800,3800,0
20231103,174000,2043149765,3800,3800,3800,3800,0
20231103,173900,2043149765,3800,3800,3800,3800,0
20231103,173800,2043149765,3800,3800,3800,3800,0
20231103,173700,2043149765,3800,3800,3800,3800,0
20231103,173600,2043149765,3800,3800,3800,3800,0
20231103,173500,2043149765,3800,3800,3800,3800,0
20231103,173400,2043149765,3800,3800,3800,3800,0
20231103,173300,2043149765,3800,3800,3800,3800,0
20231103,173200,2043149765,3800,3800,3800,3800,0
20231103,173100,2043149765,3800,3800,3800,3800,0
20231103,173000,2043149765,3800,3800,3800,3800,0
20231103,172900,2043149765,3800,3800,3800,3800,0
20231103,172800,2043149765,3800,3800,3800,3800,0
20231103,172700,2043149765,3800,3800,3800,3800,0
20231103,172600,2043149765,3800,3800,3800,3800,0
20231103,172500,2043149765,3800,3800,3800,3800,0
20231103,172400,2043149765,3800,3800,3800,3800,0
20231103,172300,2043149765,3800,3800,3800,3800,0
20231103,172200,2043149765,3800,3800,3800,3800,0
20231103,172100,2043149765,3800,3800,3800,3800,0
20231103,172000,2043149765,3800,3800,3800,3800,0
20231103,171900,2043149765,3800,3800,3800,3800,0
20231103,171800,2043149765,3800,3800,3800,3800,0
20231103,171700,2043149765,3800,3800,3800,3800,0
20231103,171600,2043149765,3800,3800,3800,3800,0
20231103,171500,2043149765,3800,3800,3800,3800,7565
20231103,171400,2043149765,3800,3800,3800,3800,0
20231103,171300,2043149765,3800,3800,3800,3800,0
20231103,171200,2043149765,3800,3800,3800,3800,0
20231103,171100,2043149765,3800,3800,3800,3800,0
20231103,171000,2043149765,3800,3800,3800,3800,0
20231103,170900,2043149765,3800,3800,3800,3800,0
20231103,170800,2043149765,3800,3800,3800,3800,0
20231103,170700,2043149765,3800,3800,3800,3800,0
20231103,170600,2043149765,3800,3800,3800,3800,0
20231103,170500,2043149765,3800,3800,3800,3800,0
20231103,170400,2043149765,3800,3800,3800,3800,0
20231103,170300,2043149765,3800,3800,3800,3800,0
20231103,170200,2043149765,3800,3800,3800,3800,0
20231103,170100,2043149765,3800,3800,3800,3800,0
20231103,170000,2043149765,3800,3800,3800,3800,0
20231103,165900,2043149765,3800,3800,3800,3800,0
20231103,165800,2043149765,3800,3800,3800,3800,0
20231103,165700,2043149765,3800,3800,3800,3800,0
20231103,165600,2043149765,3800,3800,3800,3800,0
20231103,165500,2043149765,3800,3800,3800,3800,0
20231103,165400,2043149765,3800,3800,3800,3800,0
20231103,165300,2043149765,3800,3800,3800,3800,0
20231103,165200,2043149765,3800,3800,3800,3800,0
20231103,165100,2043149765,3800,3800,3800,3800,0
20231103,165000,2043149765,3800,3800,3800,3800,0
20231103,164900,2043149765,3800,3800,3800,3800,0
20231103,164800,2043149765,3800,3800,3800,3800,0
20231103,164700,2043149765,3800,3800,3800,3800,0
20231103,164600,2043149765,3800,3800,3800,3800,0
20231103,164500,2043149765,3800,3800,3800,3800,7565
20231103,164400,2043149765,3800,3800,3800,3800,0
20231103,164300,2043149765,3800,3800,3800,3800,0
20231103,164200,2043149765,3800,3800,3800,3800,0
20231103,164100,2043149765,3800,3800,3800,3800,0
20231103,164000,2043149765,3800,3800,3800,3800,0
20231103,163900,2043149765,3800,3800,3800,3800,0
20231103,163800,2043149765,3800,3800,3800,3800,0
20231103,163700,2043149765,3800,3800,3800,3800,0
20231103,163600,2043149765,3800,3800,3800,3800,0
20231103,163500,2043149765,3800,3800,3800,3800,0
20231103,163400,2043149765,3800,3800,3800,3800,0
20231103,163300,2043149765,3800,3800,3800,3800,0
20231103,163200,2043149765,3800,3800,3800,3800,0
20231103,163100,2043149765,3800,3800,3800,3800,0
20231103,163000,2043149765,3800,3800,3800,3800,0
20231103,162900,2043149765,3800,3800,3800,3800,0
20231103,162800,2043149765,3800,3800,3800,3800,0
20231103,162700,2043149765,3800,3800,3800,3800,0
20231103,162600,2043149765,3800,3800,3800,3800,0
20231103,162500,2043149765,3800,3800,3800,3800,0
20231103,162400,2043149765,3800,3800,3800,3800,0
20231103,162300,2043149765,3800,3800,3800,3800,0
20231103,162200,2043149765,3800,3800,3800,3800,0
20231103,162100,2043149765,3800,3800,3800,3800,0
20231103,162000,2043149765,3800,3800,3800,3800,0
20231103,161900,2043149765,3800,3800,3800,3800,0
20231103,161800,2043149765,3800,3800,3800,3800,0
20231103,161700,2043149765,3800,3800,3800,3800,0
20231103,161600,2043149765,3800,3800,3800,3800,0
20231103,161500,2043149765,3800,3800,3800,3800,7565
20231103,161400,2043149765,3800,3800,3800,3800,0
20231103,161300,2043149765,3800,3800,3800,3800,0
20231103,161200,2043149765,3800,3800,3800,3800,0
20231103,161100,2043149765,3800,3800,3800,3800,0
20231103,161000,2043149765,3800,3800,3800,3800,0
20231103,160900,2043149765,3800,3800,3800,3800,0
20231103,160800,2043149765,3800,3800,3800,3800,0
20231103,160700,2043149765,3800,3800,3800,3800,0
20231103,160600,2043149765,3800,3800,3800,3800,0
20231103,160500,2043149765,3800,3800,3800,3800,0
20231103,160400,2043149765,3800,3800,3800,3800,0
20231103,160300,2043149765,3800,3800,3800,3800,0
20231103,160200,2043149765,3800,3800,3800,3800,0
20231103,160100,2043149765,3800,3800,3800,3800,0
20231103,160000,2043149765,3800,3800,3800,3800,0
20231103,155900,2043149765,3800,3800,3800,3800,0
20231103,155800,2043149765,3800,3800,3800,3800,0
20231103,155700,2043149765,3800,3800,3800,3800,0
20231103,155600,2043149765,3800,3800,3800,3800,0
20231103,155500,2043149765,3800,3800,3800,3800,0
20231103,155400,2043149765,3800,3800,3800,3800,0
20231103,155300,2043149765,3800,3800,3800,3800,0
20231103,155200,2043149765,3800,3800,3800,3800,0
20231103,155100,2043149765,3800,3800,3800,3800,0
20231103,155000,2043149765,3800,3800,3800,3800,0
20231103,154900,2043149765,3800,3800,3800,3800,0
20231103,154800,2043149765,3800,3800,3800,3800,0
20231103,154700,2043149765,3800,3800,3800,3800,0
20231103,154600,2043149765,3800,3800,3800,3800,0
20231103,154500,2043149765,3800,3800,3800,3800,7565
20231103,154400,2043149765,3800,3800,3800,3800,0
20231103,154300,2043149765,3800,3800,3800,3800,0
20231103,154200,2043149765,3800,3800,3800,3800,0
20231103,154100,2043149765,3800,3800,3800,3800,0
20231103,154000,2043149765,3800,3800,3800,3800,0
20231103,153900,2043149765,3800,3800,3800,3800,0
20231103,153800,2043149765,3800,3800,3800,3800,0
20231103,153700,2043149765,3800,3800,3800,3800,0
20231103,153600,2043149765,3800,3800,3800,3800,0
20231103,153500,2043149765,3800,3800,3800,3800,0
20231103,153400,2043149765,3800,3800,3800,3800,0
20231103,153300,2043149765,3800,3800,3800,3800,0
20231103,153200,2043149765,3800,3800,3800,3800,0
20231103,153100,2043149765,3800,3800,3800,3800,0
20231103,153000,2043149765,3800,3800,3800,3800,7565
20231103,152900,2014402765,3800,3800,3800,3800,0
20231103,152800,2014402765,3800,3800,3800,3800,0
20231103,152700,2014402765,3800,3800,3800,3800,0
20231103,152600,2014402765,3800,3800,3800,3800,0
20231103,152500,2014402765,3800,3800,3800,3800,0
20231103,152400,2014402765,3800,3800,3800,3800,0
20231103,152300,2014402765,3800,3800,3800,3800,0
20231103,152200,2014402765,3800,3800,3800,3800,0
20231103,152100,2014402765,3800,3800,3800,3800,0
20231103,152000,2014402765,3800,3800,3800,3800,0
20231103,151900,2014402765,3800,3800,3800,3800,590
20231103,151800,2012160765,3800,3800,3800,3795,6796
20231103,151700,1986342715,3800,3800,3800,3800,1433
20231103,151600,1980897315,3800,3800,3800,3800,100
20231103,151500,1980517315,3805,3800,3805,3800,309
20231103,151400,1979342595,3800,3800,3805,3800,633
20231103,151300,1976937035,3805,3810,3810,3805,460
20231103,151200,1975186405,3800,3810,3815,3800,585
20231103,151100,1972958035,3805,3805,3805,3805,95
20231103,151000,1972596560,3805,3805,3810,3800,1428
20231103,150900,1967156135,3810,3805,3810,3805,448
20231103,150800,1965450145,3805,3810,3810,3805,173
20231103,150700,1964791820,3810,3810,3810,3810,3574
20231103,150600,1951174880,3810,3805,3810,3805,110
20231103,150500,1950756080,3805,3805,3810,3805,210
20231103,150400,1949957025,3805,3805,3805,3805,136
20231103,150300,1949439545,3805,3805,3805,3805,7
20231103,150200,1949412910,3805,3810,3810,3805,4
20231103,150100,1949397680,3805,3805,3810,3805,29
20231103,150000,1949287300,3805,3800,3805,3800,343
20231103,145900,1947982220,3805,3805,3805,3805,175
20231103,145800,1947316345,3805,3805,3805,3805,26
20231103,145700,1947217415,3805,3800,3805,3800,120
20231103,145600,1946761065,3800,3805,3805,3800,759
20231103,145500,1943876345,3810,3810,3810,3800,134
20231103,145400,1943366730,3800,3810,3810,3800,188
20231103,145300,1942650710,3810,3800,3810,3800,141
20231103,145200,1942114800,3810,3800,3810,3800,61
20231103,145100,1941882420,3800,3805,3805,3795,982
20231103,145000,1938149585,3805,3805,3805,3805,553
20231103,144900,1936045420,3800,3800,3800,3800,1081
20231103,144800,1931937620,3800,3800,3800,3800,207
20231103,144700,1931151020,3800,3800,3800,3800,20
20231103,144600,1931075020,3800,3800,3800,3800,50
20231103,144500,1930885020,3800,3800,3800,3800,448
20231103,144400,1929182620,3800,3805,3805,3800,14
20231103,144300,1929129405,3805,3805,3805,3805,0
20231103,144200,1929129405,3805,3805,3805,3805,0
20231103,144100,1929129405,3805,3805,3805,3805,730
20231103,144000,1926351755,3805,3805,3805,3805,1000
20231103,143900,1922546755,3805,3805,3805,3800,323
20231103,143800,1921317750,3805,3810,3810,3805,1289
20231103,143700,1916413100,3810,3810,3810,3810,76
20231103,143600,1916123540,3810,3805,3810,3805,1477
20231103,143500,1910496520,3805,3805,3805,3805,1488
20231103,143400,1904834680,3810,3810,3810,3810,263
20231103,143300,1903832650,3810,3810,3810,3810,100
20231103,143200,1903451650,3805,3810,3810,3800,1066
20231103,143100,1899399760,3810,3800,3810,3800,159
20231103,143000,1898794680,3800,3800,3800,3800,42
20231103,142900,1898635080,3800,3800,3800,3800,20
20231103,142800,1898559080,3800,3800,3800,3800,44
20231103,142700,1898391880,3800,3805,3805,3800,326
20231103,142600,1897152985,3810,3810,3810,3805,2983
20231103,142500,1885797255,3810,3815,3815,3810,340
20231103,142400,1884500255,3815,3815,3815,3815,46
20231103,142300,1884324765,3815,3815,3815,3815,258
20231103,142200,1883340495,3815,3815,3815,3815,1913
20231103,142100,1876042400,3820,3820,3820,3820,0
20231103,142000,1876042400,3820,3820,3820,3820,29
20231103,141900,1875931620,3815,3820,3820,3815,76
20231103,141800,1875641445,3815,3815,3815,3810,350
20231103,141700,1874306295,3820,3820,3820,3805,66
20231103,141600,1874054225,3820,3810,3820,3810,1680
20231103,141500,1867646485,3810,3810,3810,3800,58
20231103,141400,1867425685,3810,3810,3810,3810,10
20231103,141300,1867387585,3810,3805,3810,3800,70
20231103,141200,1867120980,3805,3800,3805,3800,159
20231103,141100,1866516520,3810,3805,3810,3805,473
20231103,141000,1864716740,3805,3810,3810,3805,97
20231103,140900,1864347305,3810,3810,3810,3810,10
20231103,140800,1864309205,3810,3810,3810,3810,33
20231103,140700,1864183475,3810,3815,3815,3800,382
20231103,140600,1862726210,3815,3810,3815,3810,761
20231103,140500,1859826785,3810,3810,3810,3810,0
20231103,140400,1859826785,3810,3810,3810,3810,57
20231103,140300,1859609615,3810,3805,3810,3805,101
20231103,140200,1859225145,3805,3805,3805,3800,189
20231103,140100,1858506325,3805,3805,3805,3805,428
20231103,140000,1856877785,3810,3810,3810,3810,101
20231103,135900,1856492975,3810,3805,3810,3805,370
20231103,135800,1855084245,3805,3800,3805,3800,58
20231103,135700,1854863560,3805,3800,3805,3800,658
20231103,135600,1852363060,3800,3795,3800,3795,873
20231103,135500,1849049215,3795,3800,3800,3795,39
20231103,135400,1848901140,3800,3800,3800,3800,750
20231103,135300,1846051140,3800,3800,3800,3800,250
20231103,135200,1845101140,3805,3805,3805,3800,117
20231103,135100,1844656205,3800,3800,3800,3800,0
20231103,135000,1844656205,3800,3800,3800,3800,365
20231103,134900,1843269205,3800,3810,3810,3800,104
20231103,134800,1842873965,3810,3800,3810,3795,60
20231103,134700,1842645965,3800,3795,3800,3795,604
20231103,134600,1840351675,3795,3795,3795,3795,230
20231103,134500,1839478825,3795,3795,3795,3790,19
20231103,134400,1839406730,3790,3795,3795,3790,1047
20231103,134300,1835438420,3795,3795,3795,3795,210
20231103,134200,1834641470,3795,3795,3800,3795,193
20231103,134100,1833908535,3795,3805,3805,3795,1738
20231103,134000,1827302865,3805,3805,3805,3805,37
20231103,133900,1827162080,3800,3800,3800,3800,165
20231103,133800,1826535080,3800,3800,3800,3800,38
20231103,133700,1826390680,3805,3805,3805,3805,0
20231103,133600,1826390680,3805,3805,3805,3805,160
20231103,133500,1825781880,3805,3805,3805,3805,667
20231103,133400,1823243945,3805,3805,3820,3805,450
20231103,133300,1821530195,3805,3820,3820,3805,7944
20231103,133200,1791256985,3825,3825,3830,3825,1409
20231103,133100,1785863540,3825,3830,3830,3825,349
20231103,133000,1784527870,3830,3820,3830,3820,2991
20231103,132900,1773094535,3820,3815,3830,3815,1392
20231103,132800,1767773165,3820,3825,3830,3820,8159
20231103,132700,1736571470,3825,3815,3830,3780,14244
20231103,132600,1682293570,3815,3805,3820,3800,28726
20231103,132500,1572796570,3805,3790,3805,3790,18192
20231103,132400,1503670120,3790,3795,3795,3790,51
20231103,132300,1503476825,3795,3785,3795,3775,13066
20231103,132200,1453970705,3780,3780,3780,3780,606
20231103,132100,1451680025,3775,3775,3775,3775,14
20231103,132000,1451627175,3780,3780,3780,3780,18
20231103,131900,1451559135,3775,3775,3775,3775,500
20231103,131800,1449671635,3775,3775,3775,3775,546
20231103,131700,1447610485,3775,3775,3775,3775,114
20231103,131600,1447180135,3780,3785,3785,3780,314
20231103,131500,1445993210,3780,3780,3780,3780,0
20231103,131400,1445993210,3780,3780,3785,3780,843
20231103,131300,1442806625,3780,3785,3785,3780,111
20231103,131200,1442387015,3780,3780,3780,3780,50
20231103,131100,1442198015,3780,3780,3780,3780,449
20231103,131000,1440500795,3780,3780,3780,3780,490
20231103,130900,1438648595,3780,3780,3780,3780,87
20231103,130800,1438319735,3785,3785,3785,3785,100
20231103,130700,1437941235,3785,3785,3785,3785,0
20231103,130600,1437941235,3785,3780,3785,3780,55
20231103,130500,1437733300,3775,3780,3780,3775,174
20231103,130400,1437075600,3775,3775,3775,3775,20
20231103,130300,1437000100,3780,3780,3785,3780,430
20231103,130200,1435374695,3780,3785,3785,3780,575
20231103,130100,1433201185,3785,3785,3785,3785,30
20231103,130000,1433087635,3785,3785,3785,3785,13
20231103,125900,1433038430,3785,3785,3785,3780,110
20231103,125800,1432622105,3785,3785,3785,3785,0
20231103,125700,1432622105,3785,3785,3785,3780,689
20231103,125600,1430014245,3785,3780,3785,3780,637
20231103,125500,1427606215,3780,3780,3780,3780,21
20231103,125400,1427526835,3780,3785,3785,3780,2050
20231103,125300,1419777585,3780,3780,3780,3780,863
20231103,125200,1416515445,3780,3780,3780,3780,50
20231103,125100,1416326445,3785,3785,3785,3785,0
20231103,125000,1416326445,3785,3775,3785,3775,879
20231103,124900,1413008140,3775,3775,3775,3775,533
20231103,124800,1410996065,3785,3775,3785,3775,911
20231103,124700,1407555205,3775,3780,3780,3775,970
20231103,124600,1403892560,3780,3780,3780,3780,671
20231103,124500,1401356180,3785,3785,3785,3785,770
20231103,124400,1398441730,3785,3780,3785,3780,473
20231103,124300,1396653125,3775,3775,3780,3775,371
20231103,124200,1395251020,3780,3780,3780,3780,700
20231103,124100,1392605020,3785,3785,3785,3785,9
20231103,124000,1392570955,3780,3780,3785,3780,362
20231103,123900,1391200890,3780,3780,3780,3780,2562
20231103,123800,1381516530,3780,3785,3785,3780,51
20231103,123700,1381323745,3785,3780,3785,3780,181
20231103,123600,1380638675,3780,3785,3785,3780,3360
20231103,123500,1367934795,3785,3785,3785,3785,0
20231103,123400,1367934795,3785,3785,3785,3785,0
20231103,123300,1367934795,3785,3785,3785,3785,339
20231103,123200,1366651680,3790,3790,3790,3790,10
20231103,123100,1366613780,3790,3790,3790,3790,210
20231103,123000,1365817880,3790,3790,3790,3790,0
20231103,122900,1365817880,3790,3785,3790,3780,2250
20231103,122800,1357301290,3785,3785,3785,3785,222
20231103,122700,1356461020,3790,3790,3790,3785,1241
20231103,122600,1351762805,3790,3790,3790,3785,1580
20231103,122500,1345777565,3785,3790,3790,3785,1002
20231103,122400,1341984985,3790,3790,3790,3785,302
20231103,122300,1340841480,3790,3785,3790,3785,1250
20231103,122200,1336109390,3790,3790,3790,3790,59
20231103,122100,1335885780,3790,3790,3790,3790,16
20231103,122000,1335825140,3785,3790,3795,3785,4534
20231103,121900,1318644660,3785,3790,3790,3785,278
20231103,121800,1317591080,3790,3785,3790,3785,300
20231103,121700,1316455500,3785,3785,3785,3785,524
20231103,121600,1314472160,3790,3785,3790,3785,1686
20231103,121500,1308089645,3785,3780,3785,3775,2211
20231103,121400,1299732570,3780,3775,3780,3775,369
20231103,121300,1298339185,3780,3780,3780,3780,310
20231103,121200,1297167385,3775,3775,3775,3775,11
20231103,121100,1297125860,3780,3780,3780,3780,60
20231103,121000,1296899060,3780,3780,3780,3780,28
20231103,120900,1296793220,3775,3775,3780,3775,1596
20231103,120800,1290764190,3775,3775,3775,3775,2
20231103,120700,1290756640,3775,3780,3780,3775,522
20231103,120600,1288786080,3780,3775,3780,3775,1062
20231103,120500,1284774600,3775,3775,3775,3775,1322
20231103,120400,1279784050,3775,3775,3780,3775,1135
20231103,120300,1275494925,3780,3780,3780,3780,14
20231103,120200,1275442005,3785,3785,3785,3785,11
20231103,120100,1275400370,3780,3780,3785,3780,2356
20231103,120000,1266491495,3785,3780,3785,3780,1885
20231103,115900,1259366175,3780,3790,3790,3780,3414
20231103,115800,1246461185,3785,3790,3790,3785,1194
20231103,115700,1241941390,3795,3795,3795,3795,0
20231103,115600,1241941390,3795,3795,3795,3790,4006
20231103,115500,1226758575,3790,3790,3795,3790,2530
20231103,115400,1217169555,3795,3785,3795,3780,10097
20231103,115300,1178917780,3785,3785,3785,3780,1803
20231103,115200,1172094870,3785,3780,3785,3780,3030
20231103,115100,1160631290,3785,3780,3785,3775,3862
20231103,115000,1146028645,3775,3780,3780,3775,3614
20231103,114900,1132382125,3775,3780,3780,3775,3442
20231103,114800,1119371820,3780,3780,3780,3775,1956
20231103,114700,1111983505,3775,3780,3780,3775,792
20231103,114600,1108990360,3775,3775,3780,3770,6178
20231103,114500,1085671310,3775,3770,3775,3770,2116
20231103,114400,1077693335,3765,3770,3770,3760,10161
20231103,114300,1039408400,3765,3750,3765,3750,5484
20231103,114200,1018776590,3730,3760,3760,3730,332
20231103,114100,1017534945,3760,3765,3765,3755,1154
20231103,114000,1013199905,3765,3765,3765,3755,712
20231103,113900,1010519515,3765,3740,3765,3730,8700
20231103,113800,977882640,3740,3740,3750,3740,238
20231103,113700,976991830,3745,3760,3760,3745,3648
20231103,113600,963293110,3760,3755,3760,3750,2499
20231103,113500,953907140,3755,3755,3755,3755,55
20231103,113400,953700615,3755,3750,3755,3750,508
20231103,113300,951793115,3755,3750,3755,3750,516
20231103,113200,949858110,3750,3750,3750,3730,1362
20231103,113100,944757520,3750,3745,3750,3745,985
20231103,113000,941064210,3745,3745,3745,3745,24
20231103,112900,940974330,3745,3745,3745,3745,1318
20231103,112800,936038420,3750,3750,3750,3745,252
20231103,112700,935093715,3745,3750,3750,3745,38
20231103,112600,934951345,3750,3750,3750,3750,69
20231103,112500,934692595,3750,3750,3750,3745,540
20231103,112400,932669910,3745,3755,3755,3745,1102
20231103,112300,928537525,3755,3755,3760,3755,1526
20231103,112200,922807265,3755,3745,3755,3745,3538
20231103,112100,909541905,3745,3740,3745,3740,626
20231103,112000,907198160,3740,3740,3740,3740,1206
20231103,111900,902687720,3740,3740,3740,3740,1256
20231103,111800,897990280,3740,3730,3740,3730,2382
20231103,111700,889094795,3730,3730,3730,3730,34
20231103,111600,888967975,3730,3730,3730,3730,2
20231103,111500,888960515,3725,3720,3725,3720,17
20231103,111400,888897225,3720,3720,3720,3720,547
20231103,111300,886862385,3720,3720,3720,3720,0
20231103,111200,886862385,3720,3720,3720,3720,100
20231103,111100,886490385,3720,3720,3720,3720,0
20231103,111000,886490385,3720,3720,3720,3720,0
20231103,110900,886490385,3720,3720,3720,3720,0
20231103,110800,886490385,3720,3720,3720,3720,100
20231103,110700,886118385,3720,3720,3720,3720,1
20231103,110600,886114665,3735,3725,3735,3725,167
20231103,110500,885491735,3720,3720,3720,3720,272
20231103,110400,884479895,3720,3720,3720,3720,70
20231103,110300,884219495,3720,3720,3720,3720,0
20231103,110200,884219495,3720,3720,3720,3720,150
20231103,110100,883661495,3730,3730,3730,3730,0
20231103,110000,883661495,3730,3730,3730,3730,416
20231103,105900,882109815,3730,3730,3730,3715,1063
20231103,105800,878146340,3730,3715,3730,3715,1029
20231103,105700,874316805,3710,3710,3710,3710,70
20231103,105600,874057105,3710,3710,3710,3710,568
20231103,105500,871949825,3710,3710,3710,3710,1180
20231103,105400,867572025,3715,3715,3715,3715,0
20231103,105300,867572025,3715,3715,3715,3715,18
20231103,105200,867505155,3725,3725,3725,3725,1
20231103,105100,867501430,3725,3725,3725,3725,1402
20231103,105000,862278980,3725,3725,3725,3725,602
20231103,104900,860036530,3720,3720,3720,3720,29
20231103,104800,859928650,3720,3720,3720,3720,328
20231103,104700,858708490,3720,3720,3720,3720,7
20231103,104600,858682450,3720,3715,3720,3715,475
20231103,104500,856915985,3710,3710,3710,3710,20
20231103,104400,856841785,3715,3715,3715,3715,110
20231103,104300,856433135,3715,3715,3715,3715,0
20231103,104200,856433135,3715,3710,3715,3710,333
20231103,104100,855197680,3710,3705,3710,3705,63
20231103,104000,854964000,3710,3710,3710,3710,110
20231103,103900,854555900,3710,3715,3715,3710,937
20231103,103800,851074960,3705,3705,3705,3705,100
20231103,103700,850704460,3715,3715,3715,3715,0
20231103,103600,850704460,3715,3710,3715,3705,22
20231103,103500,850622900,3705,3705,3705,3705,0
20231103,103400,850622900,3705,3705,3705,3705,0
20231103,103300,850622900,3705,3705,3705,3705,10
20231103,103200,850585850,3705,3715,3715,3705,2000
20231103,103100,843162295,3715,3715,3720,3715,375
20231103,103000,841769165,3715,3715,3720,3715,693
20231103,102900,839193335,3715,3715,3715,3715,1
20231103,102800,839189620,3715,3715,3715,3715,5
20231103,102700,839171045,3715,3720,3720,3715,1816
20231103,102600,832417850,3720,3725,3725,3720,2
20231103,102500,832410405,3725,3725,3725,3725,1
20231103,102400,832406680,3725,3720,3725,3720,63
20231103,102300,832172275,3720,3725,3725,3720,500
20231103,102200,830310275,3725,3725,3725,3725,153
20231103,102100,829740350,3725,3730,3730,3725,293
20231103,102000,828648720,3730,3735,3735,3725,646
20231103,101900,826236210,3730,3720,3730,3720,1503
20231103,101800,820631520,3720,3725,3725,3720,6
20231103,101700,820609175,3730,3730,3730,3730,85
20231103,101600,820292125,3730,3720,3730,3720,481
20231103,101500,818499585,3720,3720,3720,3720,110
20231103,101400,818090385,3720,3725,3725,3720,1913
20231103,101300,810965060,3730,3730,3730,3725,203
20231103,101200,810208590,3730,3730,3730,3730,60
20231103,101100,809984790,3730,3725,3730,3725,130
20231103,101000,809500390,3725,3725,3725,3725,21
20231103,100900,809422165,3725,3730,3730,3725,1207
20231103,100800,804920090,3730,3730,3730,3730,582
20231103,100700,802749230,3725,3710,3725,3710,9166
20231103,100600,768657200,3710,3710,3710,3700,702
20231103,100500,766057800,3710,3710,3715,3710,1743
20231103,100400,759585145,3715,3715,3715,3710,66
20231103,100300,759339960,3690,3700,3700,3690,1765
20231103,100200,752823780,3700,3700,3700,3700,6
20231103,100100,752801580,3695,3720,3720,3695,580
20231103,100000,750654445,3720,3720,3720,3705,7392
20231103,095900,723262575,3700,3720,3720,3700,1006
20231103,095800,719537480,3710,3720,3720,3710,354
20231103,095700,718223270,3715,3720,3720,3705,290
20231103,095600,717146265,3720,3720,3720,3720,21
20231103,095500,717068145,3720,3720,3725,3705,1355
20231103,095400,712035405,3720,3705,3720,3705,1459
20231103,095300,706616895,3710,3710,3715,3695,848
20231103,095200,703470210,3710,3705,3710,3690,3202
20231103,095100,691602190,3705,3705,3705,3705,70
20231103,095000,691342840,3705,3705,3705,3700,270
20231103,094900,690342545,3705,3700,3705,3700,798
20231103,094800,687386760,3700,3690,3700,3690,432
20231103,094700,685790770,3690,3700,3700,3690,105
20231103,094600,685402320,3700,3685,3700,3685,141
20231103,094500,684881745,3685,3690,3690,3685,1355
20231103,094400,679887960,3690,3690,3690,3685,1773
20231103,094300,673350955,3690,3690,3690,3690,1491
20231103,094200,667849165,3690,3690,3690,3690,362
20231103,094100,666513385,3690,3720,3720,3690,3124
20231103,094000,654953045,3720,3715,3725,3710,3059
20231103,093900,643594530,3725,3715,3725,3710,2201
20231103,093800,635416640,3720,3720,3720,3720,1979
20231103,093700,628054760,3720,3735,3735,3720,3238
20231103,093600,615986570,3725,3750,3750,3725,1774
20231103,093500,609372925,3750,3750,3760,3740,11948
20231103,093400,564593905,3750,3745,3765,3740,10956
20231103,093300,523492065,3740,3740,3745,3740,2684
20231103,093200,513444335,3740,3735,3745,3735,6947
20231103,093100,487477690,3735,3720,3735,3720,6742
20231103,093000,462324930,3720,3725,3730,3715,5061
20231103,092900,443488650,3725,3720,3725,3705,8421
20231103,092800,412244085,3710,3715,3715,3705,2588
20231103,092700,402642720,3720,3720,3720,3715,2636
20231103,092600,392836850,3720,3720,3720,3715,3684
20231103,092500,379132820,3715,3720,3720,3715,799
20231103,092400,376161170,3720,3730,3730,3700,4422
20231103,092300,359699515,3730,3725,3735,3715,4787
20231103,092200,341845025,3730,3710,3730,3710,6627
20231103,092100,317188355,3705,3695,3705,3690,16387
20231103,092000,256543745,3690,3695,3695,3690,1243
20231103,091900,251951035,3695,3700,3700,3695,1478
20231103,091800,246488740,3700,3700,3700,3690,1849
20231103,091700,239648455,3700,3700,3700,3695,3963
20231103,091600,224986855,3700,3695,3700,3695,1095
20231103,091500,220940135,3700,3715,3720,3700,1858
20231103,091400,214047220,3720,3695,3720,3695,13330
20231103,091300,164617775,3695,3700,3700,3690,1713
20231103,091200,158286760,3700,3695,3705,3695,5133
20231103,091100,139296285,3695,3665,3695,3665,8414
20231103,091000,108296700,3660,3650,3660,3650,706
20231103,090900,105714550,3655,3655,3655,3655,0
20231103,090800,105714550,3655,3645,3655,3645,92
20231103,090700,105378980,3645,3650,3650,3645,170
20231103,090600,104759080,3645,3645,3645,3645,160
20231103,090500,104175880,3645,3660,3660,3645,955
20231103,090400,100685815,3650,3640,3650,3620,3297
20231103,090300,88658955,3620,3670,3670,3620,4942
20231103,090200,70565900,3680,3685,3685,3680,3604
20231103,090100,57292795,3685,3655,3685,3650,12412
20231103,090000,11750685,3660,3655,3660,3650,3215
Reference in New Issue Copy Permalink