ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/131370/min/candle-20231115.csv

680 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
20231115,201700,1247187195,3835,3835,3835,3835,16392
20231115,201600,1247187195,3835,3835,3835,3835,0
20231115,201500,1247187195,3835,3835,3835,3835,0
20231115,201400,1247187195,3835,3835,3835,3835,0
20231115,201300,1247187195,3835,3835,3835,3835,0
20231115,201200,1247187195,3835,3835,3835,3835,0
20231115,201100,1247187195,3835,3835,3835,3835,0
20231115,201000,1247187195,3835,3835,3835,3835,0
20231115,200900,1247187195,3835,3835,3835,3835,0
20231115,200800,1247187195,3835,3835,3835,3835,0
20231115,200700,1247187195,3835,3835,3835,3835,0
20231115,200600,1247187195,3835,3835,3835,3835,0
20231115,200500,1247187195,3835,3835,3835,3835,0
20231115,200400,1247187195,3835,3835,3835,3835,0
20231115,200300,1247187195,3835,3835,3835,3835,0
20231115,200200,1247187195,3835,3835,3835,3835,0
20231115,200100,1247187195,3835,3835,3835,3835,0
20231115,200000,1247187195,3835,3835,3835,3835,0
20231115,195900,1247187195,3835,3835,3835,3835,0
20231115,195800,1247187195,3835,3835,3835,3835,0
20231115,195700,1247187195,3835,3835,3835,3835,0
20231115,195600,1247187195,3835,3835,3835,3835,0
20231115,195500,1247187195,3835,3835,3835,3835,0
20231115,195400,1247187195,3835,3835,3835,3835,0
20231115,195300,1247187195,3835,3835,3835,3835,0
20231115,195200,1247187195,3835,3835,3835,3835,0
20231115,195100,1247187195,3835,3835,3835,3835,0
20231115,195000,1247187195,3835,3835,3835,3835,0
20231115,194900,1247187195,3835,3835,3835,3835,0
20231115,194800,1247187195,3835,3835,3835,3835,0
20231115,194700,1247187195,3835,3835,3835,3835,16392
20231115,194600,1247187195,3835,3835,3835,3835,0
20231115,194500,1247187195,3835,3835,3835,3835,0
20231115,194400,1247187195,3835,3835,3835,3835,0
20231115,194300,1247187195,3835,3835,3835,3835,0
20231115,194200,1247187195,3835,3835,3835,3835,0
20231115,194100,1247187195,3835,3835,3835,3835,0
20231115,194000,1247187195,3835,3835,3835,3835,0
20231115,193900,1247187195,3835,3835,3835,3835,0
20231115,193800,1247187195,3835,3835,3835,3835,0
20231115,193700,1247187195,3835,3835,3835,3835,0
20231115,193600,1247187195,3835,3835,3835,3835,0
20231115,193500,1247187195,3835,3835,3835,3835,0
20231115,193400,1247187195,3835,3835,3835,3835,0
20231115,193300,1247187195,3835,3835,3835,3835,0
20231115,193200,1247187195,3835,3835,3835,3835,0
20231115,193100,1247187195,3835,3835,3835,3835,0
20231115,193000,1247187195,3835,3835,3835,3835,0
20231115,192900,1247187195,3835,3835,3835,3835,0
20231115,192800,1247187195,3835,3835,3835,3835,0
20231115,192700,1247187195,3835,3835,3835,3835,0
20231115,192600,1247187195,3835,3835,3835,3835,0
20231115,192500,1247187195,3835,3835,3835,3835,0
20231115,192400,1247187195,3835,3835,3835,3835,0
20231115,192300,1247187195,3835,3835,3835,3835,0
20231115,192200,1247187195,3835,3835,3835,3835,0
20231115,192100,1247187195,3835,3835,3835,3835,0
20231115,192000,1247187195,3835,3835,3835,3835,0
20231115,191900,1247187195,3835,3835,3835,3835,0
20231115,191800,1247187195,3835,3835,3835,3835,0
20231115,191700,1247187195,3835,3835,3835,3835,16392
20231115,191600,1247187195,3835,3835,3835,3835,0
20231115,191500,1247187195,3835,3835,3835,3835,0
20231115,191400,1247187195,3835,3835,3835,3835,0
20231115,191300,1247187195,3835,3835,3835,3835,0
20231115,191200,1247187195,3835,3835,3835,3835,0
20231115,191100,1247187195,3835,3835,3835,3835,0
20231115,191000,1247187195,3835,3835,3835,3835,0
20231115,190900,1247187195,3835,3835,3835,3835,0
20231115,190800,1247187195,3835,3835,3835,3835,0
20231115,190700,1247187195,3835,3835,3835,3835,0
20231115,190600,1247187195,3835,3835,3835,3835,0
20231115,190500,1247187195,3835,3835,3835,3835,0
20231115,190400,1247187195,3835,3835,3835,3835,0
20231115,190300,1247187195,3835,3835,3835,3835,0
20231115,190200,1247187195,3835,3835,3835,3835,0
20231115,190100,1247187195,3835,3835,3835,3835,0
20231115,190000,1247187195,3835,3835,3835,3835,0
20231115,185900,1247187195,3835,3835,3835,3835,0
20231115,185800,1247187195,3835,3835,3835,3835,0
20231115,185700,1247187195,3835,3835,3835,3835,0
20231115,185600,1247187195,3835,3835,3835,3835,0
20231115,185500,1247187195,3835,3835,3835,3835,0
20231115,185400,1247187195,3835,3835,3835,3835,0
20231115,185300,1247187195,3835,3835,3835,3835,0
20231115,185200,1247187195,3835,3835,3835,3835,0
20231115,185100,1247187195,3835,3835,3835,3835,0
20231115,185000,1247187195,3835,3835,3835,3835,0
20231115,184900,1247187195,3835,3835,3835,3835,0
20231115,184800,1247187195,3835,3835,3835,3835,0
20231115,184700,1247187195,3835,3835,3835,3835,16392
20231115,184600,1247187195,3835,3835,3835,3835,0
20231115,184500,1247187195,3835,3835,3835,3835,0
20231115,184400,1247187195,3835,3835,3835,3835,0
20231115,184300,1247187195,3835,3835,3835,3835,0
20231115,184200,1247187195,3835,3835,3835,3835,0
20231115,184100,1247187195,3835,3835,3835,3835,0
20231115,184000,1247187195,3835,3835,3835,3835,0
20231115,183900,1247187195,3835,3835,3835,3835,0
20231115,183800,1247187195,3835,3835,3835,3835,0
20231115,183700,1247187195,3835,3835,3835,3835,0
20231115,183600,1247187195,3835,3835,3835,3835,0
20231115,183500,1247187195,3835,3835,3835,3835,0
20231115,183400,1247187195,3835,3835,3835,3835,0
20231115,183300,1247187195,3835,3835,3835,3835,0
20231115,183200,1247187195,3835,3835,3835,3835,0
20231115,183100,1247187195,3835,3835,3835,3835,0
20231115,183000,1247187195,3835,3835,3835,3835,0
20231115,182900,1247187195,3835,3835,3835,3835,0
20231115,182800,1247187195,3835,3835,3835,3835,0
20231115,182700,1247187195,3835,3835,3835,3835,0
20231115,182600,1247187195,3835,3835,3835,3835,0
20231115,182500,1247187195,3835,3835,3835,3835,0
20231115,182400,1247187195,3835,3835,3835,3835,0
20231115,182300,1247187195,3835,3835,3835,3835,0
20231115,182200,1247187195,3835,3835,3835,3835,0
20231115,182100,1247187195,3835,3835,3835,3835,0
20231115,182000,1247187195,3835,3835,3835,3835,0
20231115,181900,1247187195,3835,3835,3835,3835,0
20231115,181800,1247187195,3835,3835,3835,3835,0
20231115,181700,1247187195,3835,3835,3835,3835,16392
20231115,181600,1247187195,3835,3835,3835,3835,0
20231115,181500,1247187195,3835,3835,3835,3835,0
20231115,181400,1247187195,3835,3835,3835,3835,0
20231115,181300,1247187195,3835,3835,3835,3835,0
20231115,181200,1247187195,3835,3835,3835,3835,0
20231115,181100,1247187195,3835,3835,3835,3835,0
20231115,181000,1247187195,3835,3835,3835,3835,0
20231115,180900,1247187195,3835,3835,3835,3835,0
20231115,180800,1247187195,3835,3835,3835,3835,0
20231115,180700,1247187195,3835,3835,3835,3835,0
20231115,180600,1247187195,3835,3835,3835,3835,0
20231115,180500,1247187195,3835,3835,3835,3835,0
20231115,180400,1247187195,3835,3835,3835,3835,0
20231115,180300,1247187195,3835,3835,3835,3835,0
20231115,180200,1247187195,3835,3835,3835,3835,0
20231115,180100,1247187195,3835,3835,3835,3835,0
20231115,180000,1247187195,3835,3835,3835,3835,0
20231115,175900,1247187195,3835,3835,3835,3835,0
20231115,175800,1247187195,3835,3835,3835,3835,0
20231115,175700,1247187195,3835,3835,3835,3835,0
20231115,175600,1247187195,3835,3835,3835,3835,0
20231115,175500,1247187195,3835,3835,3835,3835,0
20231115,175400,1247187195,3835,3835,3835,3835,0
20231115,175300,1247187195,3835,3835,3835,3835,0
20231115,175200,1247187195,3835,3835,3835,3835,0
20231115,175100,1247187195,3835,3835,3835,3835,0
20231115,175000,1247187195,3835,3835,3835,3835,0
20231115,174900,1247187195,3835,3835,3835,3835,0
20231115,174800,1247187195,3835,3835,3835,3835,0
20231115,174700,1247187195,3835,3835,3835,3835,16392
20231115,174600,1247187195,3835,3835,3835,3835,0
20231115,174500,1247187195,3835,3835,3835,3835,0
20231115,174400,1247187195,3835,3835,3835,3835,0
20231115,174300,1247187195,3835,3835,3835,3835,0
20231115,174200,1247187195,3835,3835,3835,3835,0
20231115,174100,1247187195,3835,3835,3835,3835,0
20231115,174000,1247187195,3835,3835,3835,3835,0
20231115,173900,1247187195,3835,3835,3835,3835,0
20231115,173800,1247187195,3835,3835,3835,3835,0
20231115,173700,1247187195,3835,3835,3835,3835,0
20231115,173600,1247187195,3835,3835,3835,3835,0
20231115,173500,1247187195,3835,3835,3835,3835,0
20231115,173400,1247187195,3835,3835,3835,3835,0
20231115,173300,1247187195,3835,3835,3835,3835,0
20231115,173200,1247187195,3835,3835,3835,3835,0
20231115,173100,1247187195,3835,3835,3835,3835,0
20231115,173000,1247187195,3835,3835,3835,3835,0
20231115,172900,1247187195,3835,3835,3835,3835,0
20231115,172800,1247187195,3835,3835,3835,3835,0
20231115,172700,1247187195,3835,3835,3835,3835,0
20231115,172600,1247187195,3835,3835,3835,3835,0
20231115,172500,1247187195,3835,3835,3835,3835,0
20231115,172400,1247187195,3835,3835,3835,3835,0
20231115,172300,1247187195,3835,3835,3835,3835,0
20231115,172200,1247187195,3835,3835,3835,3835,0
20231115,172100,1247187195,3835,3835,3835,3835,0
20231115,172000,1247187195,3835,3835,3835,3835,0
20231115,171900,1247187195,3835,3835,3835,3835,0
20231115,171800,1247187195,3835,3835,3835,3835,0
20231115,171700,1247187195,3835,3835,3835,3835,16392
20231115,171600,1247187195,3835,3835,3835,3835,0
20231115,171500,1247187195,3835,3835,3835,3835,0
20231115,171400,1247187195,3835,3835,3835,3835,0
20231115,171300,1247187195,3835,3835,3835,3835,0
20231115,171200,1247187195,3835,3835,3835,3835,0
20231115,171100,1247187195,3835,3835,3835,3835,0
20231115,171000,1247187195,3835,3835,3835,3835,0
20231115,170900,1247187195,3835,3835,3835,3835,0
20231115,170800,1247187195,3835,3835,3835,3835,0
20231115,170700,1247187195,3835,3835,3835,3835,0
20231115,170600,1247187195,3835,3835,3835,3835,0
20231115,170500,1247187195,3835,3835,3835,3835,0
20231115,170400,1247187195,3835,3835,3835,3835,0
20231115,170300,1247187195,3835,3835,3835,3835,0
20231115,170200,1247187195,3835,3835,3835,3835,0
20231115,170100,1247187195,3835,3835,3835,3835,0
20231115,170000,1247187195,3835,3835,3835,3835,0
20231115,165900,1247187195,3835,3835,3835,3835,0
20231115,165800,1247187195,3835,3835,3835,3835,0
20231115,165700,1247187195,3835,3835,3835,3835,0
20231115,165600,1247187195,3835,3835,3835,3835,0
20231115,165500,1247187195,3835,3835,3835,3835,0
20231115,165400,1247187195,3835,3835,3835,3835,0
20231115,165300,1247187195,3835,3835,3835,3835,0
20231115,165200,1247187195,3835,3835,3835,3835,0
20231115,165100,1247187195,3835,3835,3835,3835,0
20231115,165000,1247187195,3835,3835,3835,3835,0
20231115,164900,1247187195,3835,3835,3835,3835,0
20231115,164800,1247187195,3835,3835,3835,3835,0
20231115,164700,1247187195,3835,3835,3835,3835,16392
20231115,164600,1247187195,3835,3835,3835,3835,0
20231115,164500,1247187195,3835,3835,3835,3835,0
20231115,164400,1247187195,3835,3835,3835,3835,0
20231115,164300,1247187195,3835,3835,3835,3835,0
20231115,164200,1247187195,3835,3835,3835,3835,0
20231115,164100,1247187195,3835,3835,3835,3835,0
20231115,164000,1247187195,3835,3835,3835,3835,0
20231115,163900,1247187195,3835,3835,3835,3835,0
20231115,163800,1247187195,3835,3835,3835,3835,0
20231115,163700,1247187195,3835,3835,3835,3835,0
20231115,163600,1247187195,3835,3835,3835,3835,0
20231115,163500,1247187195,3835,3835,3835,3835,0
20231115,163400,1247187195,3835,3835,3835,3835,0
20231115,163300,1247187195,3835,3835,3835,3835,0
20231115,163200,1247187195,3835,3835,3835,3835,0
20231115,163100,1247187195,3835,3835,3835,3835,0
20231115,163000,1247187195,3835,3835,3835,3835,0
20231115,162900,1247187195,3835,3835,3835,3835,0
20231115,162800,1247187195,3835,3835,3835,3835,0
20231115,162700,1247187195,3835,3835,3835,3835,0
20231115,162600,1247187195,3835,3835,3835,3835,0
20231115,162500,1247187195,3835,3835,3835,3835,0
20231115,162400,1247187195,3835,3835,3835,3835,0
20231115,162300,1247187195,3835,3835,3835,3835,0
20231115,162200,1247187195,3835,3835,3835,3835,0
20231115,162100,1247187195,3835,3835,3835,3835,0
20231115,162000,1247187195,3835,3835,3835,3835,0
20231115,161900,1247187195,3835,3835,3835,3835,0
20231115,161800,1247187195,3835,3835,3835,3835,0
20231115,161700,1247187195,3835,3835,3835,3835,16392
20231115,161600,1247187195,3835,3835,3835,3835,0
20231115,161500,1247187195,3835,3835,3835,3835,0
20231115,161400,1247187195,3835,3835,3835,3835,0
20231115,161300,1247187195,3835,3835,3835,3835,0
20231115,161200,1247187195,3835,3835,3835,3835,0
20231115,161100,1247187195,3835,3835,3835,3835,0
20231115,161000,1247187195,3835,3835,3835,3835,0
20231115,160900,1247187195,3835,3835,3835,3835,0
20231115,160800,1247187195,3835,3835,3835,3835,0
20231115,160700,1247187195,3835,3835,3835,3835,0
20231115,160600,1247187195,3835,3835,3835,3835,0
20231115,160500,1247187195,3835,3835,3835,3835,0
20231115,160400,1247187195,3835,3835,3835,3835,0
20231115,160300,1247187195,3835,3835,3835,3835,0
20231115,160200,1247187195,3835,3835,3835,3835,0
20231115,160100,1247187195,3835,3835,3835,3835,0
20231115,160000,1247187195,3835,3835,3835,3835,0
20231115,155900,1247187195,3835,3835,3835,3835,0
20231115,155800,1247187195,3835,3835,3835,3835,0
20231115,155700,1247187195,3835,3835,3835,3835,0
20231115,155600,1247187195,3835,3835,3835,3835,0
20231115,155500,1247187195,3835,3835,3835,3835,0
20231115,155400,1247187195,3835,3835,3835,3835,0
20231115,155300,1247187195,3835,3835,3835,3835,0
20231115,155200,1247187195,3835,3835,3835,3835,0
20231115,155100,1247187195,3835,3835,3835,3835,0
20231115,155000,1247187195,3835,3835,3835,3835,0
20231115,154900,1247187195,3835,3835,3835,3835,0
20231115,154800,1247187195,3835,3835,3835,3835,0
20231115,154700,1247187195,3835,3835,3835,3835,16392
20231115,154600,1247187195,3835,3835,3835,3835,0
20231115,154500,1247187195,3835,3835,3835,3835,0
20231115,154400,1247187195,3835,3835,3835,3835,0
20231115,154300,1247187195,3835,3835,3835,3835,0
20231115,154200,1247187195,3835,3835,3835,3835,0
20231115,154100,1247187195,3835,3835,3835,3835,0
20231115,154000,1247187195,3835,3835,3835,3835,0
20231115,153900,1247187195,3835,3835,3835,3835,0
20231115,153800,1247187195,3835,3835,3835,3835,0
20231115,153700,1247187195,3835,3835,3835,3835,0
20231115,153600,1247187195,3835,3835,3835,3835,0
20231115,153500,1247187195,3835,3835,3835,3835,0
20231115,153400,1247187195,3835,3835,3835,3835,0
20231115,153300,1247187195,3835,3835,3835,3835,0
20231115,153200,1247187195,3835,3835,3835,3835,0
20231115,153100,1247187195,3835,3835,3835,3835,0
20231115,153000,1247187195,3835,3835,3835,3835,16392
20231115,152900,1184323875,3835,3835,3835,3835,0
20231115,152800,1184323875,3835,3835,3835,3835,0
20231115,152700,1184323875,3835,3835,3835,3835,0
20231115,152600,1184323875,3835,3835,3835,3835,0
20231115,152500,1184323875,3835,3835,3835,3835,0
20231115,152400,1184323875,3835,3835,3835,3835,0
20231115,152300,1184323875,3835,3835,3835,3835,0
20231115,152200,1184323875,3835,3835,3835,3835,0
20231115,152100,1184323875,3835,3835,3835,3835,0
20231115,152000,1184323875,3835,3835,3835,3835,0
20231115,151900,1184323875,3835,3835,3840,3835,236
20231115,151800,1183417800,3840,3835,3840,3835,1447
20231115,151700,1177866470,3840,3835,3840,3835,472
20231115,151600,1176055490,3840,3845,3845,3840,1424
20231115,151500,1170582605,3845,3845,3845,3840,1628
20231115,151400,1164322970,3845,3845,3845,3845,262
20231115,151300,1163315580,3845,3845,3850,3845,97
20231115,151200,1162942425,3850,3850,3850,3850,83
20231115,151100,1162622875,3850,3850,3850,3850,0
20231115,151000,1162622875,3850,3835,3850,3835,567
20231115,150900,1160443010,3835,3840,3845,3835,391
20231115,150800,1158940800,3840,3845,3845,3840,270
20231115,150700,1157902905,3845,3845,3845,3845,1315
20231115,150600,1152846730,3840,3840,3840,3840,150
20231115,150500,1152270730,3840,3840,3840,3840,125
20231115,150400,1151790730,3840,3840,3840,3840,79
20231115,150300,1151487370,3840,3835,3840,3835,1087
20231115,150200,1147318225,3835,3835,3835,3835,157
20231115,150100,1146716130,3835,3830,3840,3830,336
20231115,150000,1145429060,3830,3835,3835,3830,38
20231115,145900,1145283420,3835,3840,3840,3835,110
20231115,145800,1144861520,3835,3835,3840,3835,552
20231115,145700,1142744475,3840,3835,3840,3835,1623
20231115,145600,1136513060,3840,3840,3840,3840,0
20231115,145500,1136513060,3840,3835,3840,3835,62
20231115,145400,1136275285,3835,3835,3835,3835,78
20231115,145300,1135976155,3840,3840,3840,3840,193
20231115,145200,1135235035,3835,3835,3835,3835,0
20231115,145100,1135235035,3835,3835,3835,3835,54
20231115,145000,1135027945,3830,3830,3830,3830,8
20231115,144900,1134997305,3830,3840,3840,3830,315
20231115,144800,1133790845,3830,3830,3830,3830,15
20231115,144700,1133733395,3835,3835,3835,3835,1120
20231115,144600,1129438195,3835,3830,3835,3830,949
20231115,144500,1125802780,3830,3840,3840,3830,995
20231115,144400,1121982250,3850,3850,3850,3850,0
20231115,144300,1121982250,3850,3830,3850,3830,602
20231115,144200,1119676420,3845,3830,3845,3825,1176
20231115,144100,1115170385,3840,3845,3845,3840,107
20231115,144000,1114759075,3845,3835,3845,3835,448
20231115,143900,1113038695,3835,3835,3835,3830,108
20231115,143800,1112624895,3835,3840,3840,3830,56
20231115,143700,1112410150,3840,3840,3840,3840,10
20231115,143600,1112371750,3830,3830,3830,3830,2
20231115,143500,1112364090,3835,3835,3835,3830,6078
20231115,143400,1089078785,3840,3840,3840,3840,0
20231115,143300,1089078785,3840,3850,3850,3835,1072
20231115,143200,1084957075,3850,3855,3855,3845,801
20231115,143100,1081869735,3855,3855,3855,3855,85
20231115,143000,1081542060,3855,3850,3855,3850,360
20231115,142900,1080154275,3850,3850,3850,3850,31
20231115,142800,1080034925,3850,3850,3850,3850,47
20231115,142700,1079853975,3850,3850,3850,3850,360
20231115,142600,1078467975,3850,3850,3850,3850,30
20231115,142500,1078352475,3850,3840,3850,3840,613
20231115,142400,1075997665,3845,3845,3850,3845,873
20231115,142300,1072639055,3850,3855,3855,3850,738
20231115,142200,1069797110,3850,3850,3850,3850,84
20231115,142100,1069473710,3850,3850,3855,3850,26
20231115,142000,1069373560,3860,3860,3860,3860,114
20231115,141900,1068933520,3865,3865,3865,3865,110
20231115,141800,1068508370,3865,3860,3865,3860,2007
20231115,141700,1060751340,3865,3850,3865,3850,505
20231115,141600,1058807015,3850,3850,3850,3850,454
20231115,141500,1057059115,3865,3870,3875,3865,4118
20231115,141400,1041109315,3860,3880,3880,3850,1072
20231115,141300,1036972755,3880,3845,3880,3845,18395
20231115,141200,966014575,3840,3835,3840,3835,1931
20231115,141100,958599735,3835,3835,3835,3835,702
20231115,141000,955907565,3835,3835,3835,3835,362
20231115,140900,954519295,3835,3840,3840,3835,1654
20231115,140800,948168335,3835,3835,3835,3835,638
20231115,140700,945721605,3835,3835,3835,3835,432
20231115,140600,944064885,3835,3835,3835,3835,300
20231115,140500,942914385,3835,3835,3835,3835,1
20231115,140400,942910550,3835,3835,3840,3835,353
20231115,140300,941556285,3835,3840,3840,3835,3586
20231115,140200,927795815,3840,3835,3845,3835,2358
20231115,140100,918742225,3835,3835,3835,3835,3264
20231115,140000,906224785,3835,3840,3840,3835,1361
20231115,135900,900999095,3830,3840,3840,3830,1080
20231115,135800,896856950,3840,3840,3840,3840,804
20231115,135700,893769590,3840,3840,3840,3840,132
20231115,135600,893262710,3840,3840,3840,3840,5289
20231115,135500,872952950,3840,3835,3840,3835,2277
20231115,135400,864219145,3835,3830,3835,3830,2782
20231115,135300,853561965,3830,3825,3830,3825,725
20231115,135200,850785335,3825,3820,3825,3820,3401
20231115,135100,837782910,3815,3810,3815,3810,1131
20231115,135000,833468210,3810,3805,3810,3805,3164
20231115,134900,821422690,3800,3800,3800,3800,0
20231115,134800,821422690,3800,3800,3800,3800,81
20231115,134700,821114890,3800,3800,3800,3800,0
20231115,134600,821114890,3800,3800,3800,3800,0
20231115,134500,821114890,3800,3795,3800,3795,1015
20231115,134400,817260390,3795,3795,3795,3795,500
20231115,134300,815362890,3795,3795,3795,3795,8
20231115,134200,815332530,3800,3795,3800,3795,4
20231115,134100,815317345,3795,3795,3795,3795,18
20231115,134000,815249035,3795,3795,3795,3795,0
20231115,133900,815249035,3795,3795,3795,3795,542
20231115,133800,813192145,3800,3800,3800,3800,12
20231115,133700,813146545,3800,3800,3800,3800,0
20231115,133600,813146545,3800,3800,3800,3800,25
20231115,133500,813051545,3800,3800,3800,3800,753
20231115,133400,810190145,3795,3795,3795,3795,18
20231115,133300,810121835,3795,3795,3795,3795,3
20231115,133200,810110450,3795,3795,3795,3795,0
20231115,133100,810110450,3795,3795,3800,3795,63
20231115,133000,809871145,3795,3795,3800,3795,141
20231115,132900,809336045,3800,3795,3800,3795,167
20231115,132800,808702165,3795,3795,3795,3795,21
20231115,132700,808622470,3795,3795,3795,3795,0
20231115,132600,808622470,3795,3795,3795,3795,21
20231115,132500,808542775,3795,3795,3795,3795,253
20231115,132400,807582640,3795,3795,3795,3795,3
20231115,132300,807571255,3795,3800,3800,3795,31
20231115,132200,807453545,3800,3800,3800,3800,0
20231115,132100,807453545,3800,3800,3800,3800,221
20231115,132000,806613745,3805,3800,3805,3800,137
20231115,131900,806093135,3800,3800,3800,3800,18
20231115,131800,806024735,3805,3805,3805,3805,1
20231115,131700,806020930,3800,3805,3805,3800,209
20231115,131600,805225940,3805,3800,3805,3800,345
20231115,131500,803913230,3800,3800,3800,3800,1
20231115,131400,803909430,3800,3800,3800,3800,3
20231115,131300,803898030,3805,3805,3805,3805,837
20231115,131200,800713245,3805,3805,3805,3805,50
20231115,131100,800522995,3805,3805,3805,3805,3
20231115,131000,800511580,3805,3800,3805,3800,31
20231115,130900,800393640,3800,3800,3800,3800,0
20231115,130800,800393640,3800,3800,3800,3800,248
20231115,130700,799451240,3800,3810,3810,3800,4
20231115,130600,799436030,3800,3800,3800,3800,302
20231115,130500,798288430,3800,3805,3805,3800,1174
20231115,130400,793821385,3805,3805,3805,3805,878
20231115,130300,790480595,3805,3805,3805,3805,3
20231115,130200,790469180,3810,3810,3810,3810,0
20231115,130100,790469180,3810,3810,3810,3810,0
20231115,130000,790469180,3810,3810,3810,3810,0
20231115,125900,790469180,3810,3810,3810,3810,85
20231115,125800,790145330,3810,3810,3810,3810,0
20231115,125700,790145330,3810,3810,3810,3810,0
20231115,125600,790145330,3810,3810,3810,3810,1003
20231115,125500,786323900,3810,3810,3810,3810,131
20231115,125400,785824790,3810,3810,3810,3810,1
20231115,125300,785820980,3810,3810,3810,3810,40
20231115,125200,785668580,3810,3810,3810,3810,0
20231115,125100,785668580,3810,3815,3815,3810,3605
20231115,125000,771928180,3815,3815,3815,3815,25
20231115,124900,771832805,3820,3820,3820,3820,191
20231115,124800,771103185,3820,3820,3820,3820,200
20231115,124700,770339185,3820,3810,3820,3810,770
20231115,124600,767401200,3810,3815,3815,3810,446
20231115,124500,765699845,3810,3810,3810,3810,101
20231115,124400,765315035,3815,3815,3815,3815,333
20231115,124300,764044640,3815,3815,3815,3815,21
20231115,124200,763964525,3815,3815,3815,3815,0
20231115,124100,763964525,3815,3815,3815,3815,30
20231115,124000,763850075,3815,3815,3815,3815,82
20231115,123900,763537245,3815,3815,3815,3815,3
20231115,123800,763525800,3815,3815,3815,3815,50
20231115,123700,763335050,3815,3815,3815,3815,18
20231115,123600,763266380,3815,3815,3815,3815,578
20231115,123500,761061310,3815,3815,3815,3815,3
20231115,123400,761049865,3820,3820,3820,3820,9
20231115,123300,761015485,3820,3815,3820,3815,1568
20231115,123200,755025815,3820,3820,3820,3820,400
20231115,123100,753497815,3820,3820,3820,3820,8
20231115,123000,753467255,3820,3820,3820,3820,70
20231115,122900,753199855,3820,3820,3820,3820,37
20231115,122800,753058515,3820,3820,3820,3820,661
20231115,122700,750533495,3820,3815,3820,3815,962
20231115,122600,746858665,3815,3815,3815,3815,13
20231115,122500,746809070,3815,3815,3815,3815,18
20231115,122400,746740400,3815,3815,3815,3815,115
20231115,122300,746301675,3815,3815,3815,3815,21
20231115,122200,746221560,3815,3815,3815,3815,0
20231115,122100,746221560,3815,3820,3820,3815,85
20231115,122000,745897280,3815,3815,3815,3815,5
20231115,121900,745878205,3815,3820,3820,3815,125
20231115,121800,745400830,3820,3820,3820,3815,212
20231115,121700,744591015,3810,3810,3810,3810,0
20231115,121600,744591015,3810,3815,3815,3810,4
20231115,121500,744575765,3810,3810,3810,3810,3
20231115,121400,744564335,3815,3815,3815,3815,3
20231115,121300,744552890,3815,3820,3820,3815,12
20231115,121200,744507095,3820,3820,3820,3820,304
20231115,121100,743345815,3815,3815,3815,3815,182
20231115,121000,742651485,3810,3815,3815,3810,7
20231115,120900,742624795,3810,3810,3810,3810,38
20231115,120800,742480015,3810,3810,3810,3810,9
20231115,120700,742445725,3810,3815,3815,3810,113
20231115,120600,742014695,3810,3810,3810,3810,250
20231115,120500,741062195,3810,3815,3815,3810,1749
20231115,120400,734395090,3815,3815,3815,3815,134
20231115,120300,733883880,3815,3815,3815,3815,0
20231115,120200,733883880,3815,3815,3815,3815,99
20231115,120100,733506195,3815,3820,3820,3815,16
20231115,120000,733445105,3820,3820,3820,3820,25
20231115,115900,733349605,3820,3820,3820,3820,117
20231115,115800,732902665,3815,3815,3815,3815,12
20231115,115700,732856885,3815,3815,3815,3815,0
20231115,115600,732856885,3815,3815,3815,3815,23
20231115,115500,732769140,3815,3815,3815,3815,12
20231115,115400,732723360,3815,3820,3820,3815,187
20231115,115300,732009035,3820,3820,3820,3820,4
20231115,115200,731993755,3820,3820,3820,3820,6
20231115,115100,731970835,3815,3815,3815,3815,6
20231115,115000,731947945,3820,3820,3820,3820,380
20231115,114900,730496345,3820,3825,3825,3820,1100
20231115,114800,726294330,3825,3825,3825,3825,55
20231115,114700,726083955,3825,3825,3825,3825,1
20231115,114600,726080130,3825,3820,3825,3820,113
20231115,114500,725648205,3820,3820,3820,3820,714
20231115,114400,722920725,3820,3820,3820,3820,102
20231115,114300,722531085,3820,3820,3820,3820,1674
20231115,114200,716136405,3820,3820,3820,3820,49
20231115,114100,715949225,3820,3820,3820,3820,25
20231115,114000,715853725,3820,3820,3820,3820,420
20231115,113900,714249325,3820,3820,3820,3820,24
20231115,113800,714157645,3820,3825,3830,3820,2748
20231115,113700,703651555,3820,3810,3820,3810,2027
20231115,113600,695918415,3810,3810,3810,3810,1000
20231115,113500,692108415,3810,3815,3820,3810,2549
20231115,113400,682382705,3810,3810,3810,3810,890
20231115,113300,678991805,3810,3810,3810,3810,448
20231115,113200,677284925,3810,3810,3810,3805,844
20231115,113100,674073200,3815,3810,3815,3810,2168
20231115,113000,665808120,3805,3805,3805,3805,0
20231115,112900,665808120,3805,3810,3810,3805,38
20231115,112800,665663430,3810,3810,3810,3805,104
20231115,112700,665267205,3805,3805,3805,3805,83
20231115,112600,664951390,3805,3805,3805,3805,318
20231115,112500,663741400,3805,3805,3805,3805,0
20231115,112400,663741400,3805,3810,3810,3805,4
20231115,112300,663726175,3805,3805,3805,3805,83
20231115,112200,663410360,3805,3810,3810,3805,692
20231115,112100,660775685,3800,3800,3800,3800,18
20231115,112000,660707285,3800,3800,3800,3800,10
20231115,111900,660669285,3800,3800,3800,3800,33
20231115,111800,660543885,3810,3810,3810,3810,3
20231115,111700,660532455,3810,3800,3810,3800,44
20231115,111600,660365225,3815,3815,3815,3815,35
20231115,111500,660231700,3815,3805,3815,3805,1040
20231115,111400,656274095,3805,3815,3815,3805,1079
20231115,111300,652163095,3810,3820,3820,3810,2
20231115,111200,652155465,3810,3810,3810,3810,81
20231115,111100,651846855,3820,3820,3820,3820,106
20231115,111000,651441935,3820,3810,3820,3810,7
20231115,110900,651415255,3810,3815,3820,3810,857
20231115,110800,648147060,3820,3815,3820,3815,525
20231115,110700,646141700,3815,3810,3820,3810,307
20231115,110600,644971735,3810,3815,3820,3810,1168
20231115,110500,640517515,3815,3815,3815,3810,1405
20231115,110400,635157455,3800,3800,3800,3800,0
20231115,110300,635157455,3800,3805,3815,3800,206
20231115,110200,634372145,3800,3800,3800,3800,203
20231115,110100,633600745,3795,3805,3810,3795,1367
20231115,110000,628392715,3805,3800,3805,3800,959
20231115,105900,624743870,3795,3795,3795,3795,221
20231115,105800,623905175,3795,3795,3795,3795,64
20231115,105700,623662295,3795,3795,3795,3795,3
20231115,105600,623650910,3800,3805,3805,3800,658
20231115,105500,621150485,3800,3800,3800,3800,74
20231115,105400,620869285,3800,3800,3800,3800,145
20231115,105300,620318285,3800,3800,3800,3800,734
20231115,105200,617529085,3805,3805,3805,3805,0
20231115,105100,617529085,3805,3800,3805,3800,861
20231115,105000,614257150,3800,3800,3800,3800,101
20231115,104900,613873350,3810,3810,3810,3810,0
20231115,104800,613873350,3810,3805,3810,3805,312
20231115,104700,612686185,3795,3805,3810,3795,5915
20231115,104600,590172490,3800,3795,3800,3795,16307
20231115,104500,528212710,3790,3790,3790,3790,7
20231115,104400,528186180,3790,3795,3795,3790,2116
20231115,104300,520166515,3790,3790,3790,3790,0
20231115,104200,520166515,3790,3790,3790,3790,207
20231115,104100,519381985,3795,3790,3795,3790,51
20231115,104000,519188475,3795,3795,3795,3795,1000
20231115,103900,515393475,3795,3790,3795,3790,531
20231115,103800,513378335,3780,3780,3780,3780,0
20231115,103700,513378335,3780,3780,3780,3780,0
20231115,103600,513378335,3780,3780,3780,3780,115
20231115,103500,512943635,3780,3795,3800,3780,3306
20231115,103400,500382270,3795,3795,3795,3795,2301
20231115,103300,491649975,3795,3795,3795,3795,0
20231115,103200,491649975,3795,3795,3795,3795,251
20231115,103100,490697430,3795,3795,3795,3795,0
20231115,103000,490697430,3795,3795,3795,3795,101
20231115,102900,490314135,3795,3795,3795,3795,0
20231115,102800,490314135,3795,3800,3800,3795,381
20231115,102700,488866340,3800,3780,3800,3780,26243
20231115,102600,389632990,3780,3780,3780,3780,1
20231115,102500,389629210,3775,3780,3780,3775,237
20231115,102400,388733500,3775,3775,3775,3775,501
20231115,102300,386842225,3780,3780,3780,3780,0
20231115,102200,386842225,3780,3780,3780,3780,0
20231115,102100,386842225,3780,3770,3780,3770,3
20231115,102000,386830895,3770,3770,3770,3770,0
20231115,101900,386830895,3770,3770,3770,3770,25
20231115,101800,386736645,3770,3780,3780,3770,8
20231115,101700,386706415,3780,3780,3780,3780,10
20231115,101600,386668615,3780,3780,3780,3780,127
20231115,101500,386188555,3780,3765,3780,3765,3223
20231115,101400,374038140,3765,3765,3765,3765,58
20231115,101300,373819770,3770,3770,3770,3770,0
20231115,101200,373819770,3770,3770,3770,3770,21
20231115,101100,373740600,3775,3765,3775,3765,177
20231115,101000,373073975,3770,3765,3775,3765,855
20231115,100900,369851185,3765,3765,3765,3765,0
20231115,100800,369851185,3765,3745,3765,3740,148
20231115,100700,369296800,3750,3740,3750,3740,149
20231115,100600,368739390,3740,3760,3760,3740,5364
20231115,100500,348669600,3760,3775,3775,3745,10755
20231115,100400,308218500,3780,3780,3780,3780,1
20231115,100300,308214720,3775,3775,3775,3775,0
20231115,100200,308214720,3775,3775,3775,3775,134
20231115,100100,307708870,3775,3775,3775,3775,50
20231115,100000,307520120,3780,3780,3780,3780,0
20231115,095900,307520120,3780,3780,3780,3780,0
20231115,095800,307520120,3780,3780,3780,3780,100
20231115,095700,307142120,3780,3780,3780,3780,2
20231115,095600,307134560,3770,3770,3770,3770,14
20231115,095500,307081780,3770,3785,3785,3770,543
20231115,095400,305033155,3770,3770,3770,3770,504
20231115,095300,303133075,3780,3780,3780,3780,448
20231115,095200,301439635,3785,3785,3785,3785,12
20231115,095100,301394215,3780,3780,3780,3780,1005
20231115,095000,297595315,3790,3790,3790,3790,0
20231115,094900,297595315,3790,3795,3795,3785,1314
20231115,094800,292619575,3795,3795,3795,3785,1441
20231115,094700,287151350,3795,3795,3795,3795,877
20231115,094600,283823135,3795,3785,3800,3785,6437
20231115,094500,259403530,3785,3780,3785,3780,105
20231115,094400,259006130,3775,3775,3775,3775,50
20231115,094300,258817380,3770,3770,3770,3770,50
20231115,094200,258628880,3785,3785,3785,3785,881
20231115,094100,255294295,3775,3785,3785,3775,660
20231115,094000,252797695,3785,3780,3785,3780,1275
20231115,093900,247971870,3770,3785,3785,3770,326
20231115,093800,246742775,3760,3785,3785,3760,22
20231115,093700,246660030,3785,3780,3785,3780,1000
20231115,093600,242878765,3780,3780,3780,3780,0
20231115,093500,242878765,3780,3770,3780,3770,500
20231115,093400,240989770,3760,3760,3760,3760,10
20231115,093300,240952170,3755,3770,3770,3755,310
20231115,093200,239784645,3760,3760,3760,3755,817
20231115,093100,236712775,3755,3760,3760,3755,3151
20231115,093000,224877360,3760,3760,3760,3760,55
20231115,092900,224670560,3760,3770,3770,3760,875
20231115,092800,221376315,3770,3770,3770,3770,6
20231115,092700,221353695,3770,3770,3770,3770,0
20231115,092600,221353695,3770,3775,3775,3770,2
20231115,092500,221346150,3765,3765,3765,3765,520
20231115,092400,219388350,3765,3780,3780,3765,512
20231115,092300,217460520,3780,3770,3780,3770,512
20231115,092200,215530020,3780,3775,3785,3775,508
20231115,092100,213612175,3770,3770,3785,3770,422
20231115,092000,212018420,3770,3770,3770,3770,36
20231115,091900,211882700,3770,3780,3780,3770,910
20231115,091800,208446450,3780,3780,3780,3780,1024
20231115,091700,204575730,3780,3785,3785,3780,6
20231115,091600,204553045,3785,3780,3785,3780,1200
20231115,091500,200011545,3780,3780,3785,3780,10658
20231115,091400,159709720,3780,3765,3780,3765,568
20231115,091300,157562825,3765,3765,3765,3765,346
20231115,091200,156260135,3765,3770,3770,3765,500
20231115,091100,154376100,3790,3765,3790,3765,505
20231115,091000,152462275,3770,3790,3790,3765,1327
20231115,090900,147460495,3785,3790,3790,3765,2336
20231115,090800,138651435,3770,3790,3790,3770,749
20231115,090700,135824965,3790,3790,3795,3790,590
20231115,090600,133587050,3795,3795,3805,3795,7198
20231115,090500,106247785,3790,3785,3790,3780,4010
20231115,090400,91059560,3785,3780,3785,3780,2802
20231115,090300,80462355,3760,3770,3780,3760,3121
20231115,090200,68687220,3765,3760,3765,3750,4031
20231115,090100,53541340,3755,3755,3775,3755,2442
20231115,090000,44345715,3770,3720,3770,3720,11839
Reference in New Issue Copy Permalink