ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/270520/min/candle-20231115.csv

716 lines
35 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
20231115,205300,1178400440,2820,2820,2820,2820,7623
20231115,205200,1178400440,2820,2820,2820,2820,0
20231115,205100,1178400440,2820,2820,2820,2820,0
20231115,205000,1178400440,2820,2820,2820,2820,0
20231115,204900,1178400440,2820,2820,2820,2820,0
20231115,204800,1178400440,2820,2820,2820,2820,0
20231115,204700,1178400440,2820,2820,2820,2820,0
20231115,204600,1178400440,2820,2820,2820,2820,0
20231115,204500,1178400440,2820,2820,2820,2820,0
20231115,204400,1178400440,2820,2820,2820,2820,0
20231115,204300,1178400440,2820,2820,2820,2820,0
20231115,204200,1178400440,2820,2820,2820,2820,0
20231115,204100,1178400440,2820,2820,2820,2820,0
20231115,204000,1178400440,2820,2820,2820,2820,0
20231115,203900,1178400440,2820,2820,2820,2820,0
20231115,203800,1178400440,2820,2820,2820,2820,0
20231115,203700,1178400440,2820,2820,2820,2820,0
20231115,203600,1178400440,2820,2820,2820,2820,0
20231115,203500,1178400440,2820,2820,2820,2820,0
20231115,203400,1178400440,2820,2820,2820,2820,0
20231115,203300,1178400440,2820,2820,2820,2820,0
20231115,203200,1178400440,2820,2820,2820,2820,0
20231115,203100,1178400440,2820,2820,2820,2820,0
20231115,203000,1178400440,2820,2820,2820,2820,0
20231115,202900,1178400440,2820,2820,2820,2820,0
20231115,202800,1178400440,2820,2820,2820,2820,0
20231115,202700,1178400440,2820,2820,2820,2820,0
20231115,202600,1178400440,2820,2820,2820,2820,0
20231115,202500,1178400440,2820,2820,2820,2820,0
20231115,202400,1178400440,2820,2820,2820,2820,0
20231115,202300,1178400440,2820,2820,2820,2820,7623
20231115,202200,1178400440,2820,2820,2820,2820,0
20231115,202100,1178400440,2820,2820,2820,2820,0
20231115,202000,1178400440,2820,2820,2820,2820,0
20231115,201900,1178400440,2820,2820,2820,2820,0
20231115,201800,1178400440,2820,2820,2820,2820,0
20231115,201700,1178400440,2820,2820,2820,2820,0
20231115,201600,1178400440,2820,2820,2820,2820,0
20231115,201500,1178400440,2820,2820,2820,2820,0
20231115,201400,1178400440,2820,2820,2820,2820,0
20231115,201300,1178400440,2820,2820,2820,2820,0
20231115,201200,1178400440,2820,2820,2820,2820,0
20231115,201100,1178400440,2820,2820,2820,2820,0
20231115,201000,1178400440,2820,2820,2820,2820,0
20231115,200900,1178400440,2820,2820,2820,2820,0
20231115,200800,1178400440,2820,2820,2820,2820,0
20231115,200700,1178400440,2820,2820,2820,2820,0
20231115,200600,1178400440,2820,2820,2820,2820,0
20231115,200500,1178400440,2820,2820,2820,2820,0
20231115,200400,1178400440,2820,2820,2820,2820,0
20231115,200300,1178400440,2820,2820,2820,2820,0
20231115,200200,1178400440,2820,2820,2820,2820,0
20231115,200100,1178400440,2820,2820,2820,2820,0
20231115,200000,1178400440,2820,2820,2820,2820,0
20231115,195900,1178400440,2820,2820,2820,2820,0
20231115,195800,1178400440,2820,2820,2820,2820,0
20231115,195700,1178400440,2820,2820,2820,2820,0
20231115,195600,1178400440,2820,2820,2820,2820,0
20231115,195500,1178400440,2820,2820,2820,2820,0
20231115,195400,1178400440,2820,2820,2820,2820,0
20231115,195300,1178400440,2820,2820,2820,2820,7623
20231115,195200,1178400440,2820,2820,2820,2820,0
20231115,195100,1178400440,2820,2820,2820,2820,0
20231115,195000,1178400440,2820,2820,2820,2820,0
20231115,194900,1178400440,2820,2820,2820,2820,0
20231115,194800,1178400440,2820,2820,2820,2820,0
20231115,194700,1178400440,2820,2820,2820,2820,0
20231115,194600,1178400440,2820,2820,2820,2820,0
20231115,194500,1178400440,2820,2820,2820,2820,0
20231115,194400,1178400440,2820,2820,2820,2820,0
20231115,194300,1178400440,2820,2820,2820,2820,0
20231115,194200,1178400440,2820,2820,2820,2820,0
20231115,194100,1178400440,2820,2820,2820,2820,0
20231115,194000,1178400440,2820,2820,2820,2820,0
20231115,193900,1178400440,2820,2820,2820,2820,0
20231115,193800,1178400440,2820,2820,2820,2820,0
20231115,193700,1178400440,2820,2820,2820,2820,0
20231115,193600,1178400440,2820,2820,2820,2820,0
20231115,193500,1178400440,2820,2820,2820,2820,0
20231115,193400,1178400440,2820,2820,2820,2820,0
20231115,193300,1178400440,2820,2820,2820,2820,0
20231115,193200,1178400440,2820,2820,2820,2820,0
20231115,193100,1178400440,2820,2820,2820,2820,0
20231115,193000,1178400440,2820,2820,2820,2820,0
20231115,192900,1178400440,2820,2820,2820,2820,0
20231115,192800,1178400440,2820,2820,2820,2820,0
20231115,192700,1178400440,2820,2820,2820,2820,0
20231115,192600,1178400440,2820,2820,2820,2820,0
20231115,192500,1178400440,2820,2820,2820,2820,0
20231115,192400,1178400440,2820,2820,2820,2820,0
20231115,192300,1178400440,2820,2820,2820,2820,7623
20231115,192200,1178400440,2820,2820,2820,2820,0
20231115,192100,1178400440,2820,2820,2820,2820,0
20231115,192000,1178400440,2820,2820,2820,2820,0
20231115,191900,1178400440,2820,2820,2820,2820,0
20231115,191800,1178400440,2820,2820,2820,2820,0
20231115,191700,1178400440,2820,2820,2820,2820,0
20231115,191600,1178400440,2820,2820,2820,2820,0
20231115,191500,1178400440,2820,2820,2820,2820,0
20231115,191400,1178400440,2820,2820,2820,2820,0
20231115,191300,1178400440,2820,2820,2820,2820,0
20231115,191200,1178400440,2820,2820,2820,2820,0
20231115,191100,1178400440,2820,2820,2820,2820,0
20231115,191000,1178400440,2820,2820,2820,2820,0
20231115,190900,1178400440,2820,2820,2820,2820,0
20231115,190800,1178400440,2820,2820,2820,2820,0
20231115,190700,1178400440,2820,2820,2820,2820,0
20231115,190600,1178400440,2820,2820,2820,2820,0
20231115,190500,1178400440,2820,2820,2820,2820,0
20231115,190400,1178400440,2820,2820,2820,2820,0
20231115,190300,1178400440,2820,2820,2820,2820,0
20231115,190200,1178400440,2820,2820,2820,2820,0
20231115,190100,1178400440,2820,2820,2820,2820,0
20231115,190000,1178400440,2820,2820,2820,2820,0
20231115,185900,1178400440,2820,2820,2820,2820,0
20231115,185800,1178400440,2820,2820,2820,2820,0
20231115,185700,1178400440,2820,2820,2820,2820,0
20231115,185600,1178400440,2820,2820,2820,2820,0
20231115,185500,1178400440,2820,2820,2820,2820,0
20231115,185400,1178400440,2820,2820,2820,2820,0
20231115,185300,1178400440,2820,2820,2820,2820,7623
20231115,185200,1178400440,2820,2820,2820,2820,0
20231115,185100,1178400440,2820,2820,2820,2820,0
20231115,185000,1178400440,2820,2820,2820,2820,0
20231115,184900,1178400440,2820,2820,2820,2820,0
20231115,184800,1178400440,2820,2820,2820,2820,0
20231115,184700,1178400440,2820,2820,2820,2820,0
20231115,184600,1178400440,2820,2820,2820,2820,0
20231115,184500,1178400440,2820,2820,2820,2820,0
20231115,184400,1178400440,2820,2820,2820,2820,0
20231115,184300,1178400440,2820,2820,2820,2820,0
20231115,184200,1178400440,2820,2820,2820,2820,0
20231115,184100,1178400440,2820,2820,2820,2820,0
20231115,184000,1178400440,2820,2820,2820,2820,0
20231115,183900,1178400440,2820,2820,2820,2820,0
20231115,183800,1178400440,2820,2820,2820,2820,0
20231115,183700,1178400440,2820,2820,2820,2820,0
20231115,183600,1178400440,2820,2820,2820,2820,0
20231115,183500,1178400440,2820,2820,2820,2820,0
20231115,183400,1178400440,2820,2820,2820,2820,0
20231115,183300,1178400440,2820,2820,2820,2820,0
20231115,183200,1178400440,2820,2820,2820,2820,0
20231115,183100,1178400440,2820,2820,2820,2820,0
20231115,183000,1178400440,2820,2820,2820,2820,0
20231115,182900,1178400440,2820,2820,2820,2820,0
20231115,182800,1178400440,2820,2820,2820,2820,0
20231115,182700,1178400440,2820,2820,2820,2820,0
20231115,182600,1178400440,2820,2820,2820,2820,0
20231115,182500,1178400440,2820,2820,2820,2820,0
20231115,182400,1178400440,2820,2820,2820,2820,0
20231115,182300,1178400440,2820,2820,2820,2820,7623
20231115,182200,1178400440,2820,2820,2820,2820,0
20231115,182100,1178400440,2820,2820,2820,2820,0
20231115,182000,1178400440,2820,2820,2820,2820,0
20231115,181900,1178400440,2820,2820,2820,2820,0
20231115,181800,1178400440,2820,2820,2820,2820,0
20231115,181700,1178400440,2820,2820,2820,2820,0
20231115,181600,1178400440,2820,2820,2820,2820,0
20231115,181500,1178400440,2820,2820,2820,2820,0
20231115,181400,1178400440,2820,2820,2820,2820,0
20231115,181300,1178400440,2820,2820,2820,2820,0
20231115,181200,1178400440,2820,2820,2820,2820,0
20231115,181100,1178400440,2820,2820,2820,2820,0
20231115,181000,1178400440,2820,2820,2820,2820,0
20231115,180900,1178400440,2820,2820,2820,2820,0
20231115,180800,1178400440,2820,2820,2820,2820,0
20231115,180700,1178400440,2820,2820,2820,2820,0
20231115,180600,1178400440,2820,2820,2820,2820,0
20231115,180500,1178400440,2820,2820,2820,2820,0
20231115,180400,1178400440,2820,2820,2820,2820,0
20231115,180300,1178400440,2820,2820,2820,2820,0
20231115,180200,1178400440,2820,2820,2820,2820,0
20231115,180100,1178400440,2820,2820,2820,2820,0
20231115,180000,1178400440,2820,2820,2820,2820,0
20231115,175900,1178400440,2820,2820,2820,2820,0
20231115,175800,1178400440,2820,2820,2820,2820,0
20231115,175700,1178400440,2820,2820,2820,2820,0
20231115,175600,1178400440,2820,2820,2820,2820,0
20231115,175500,1178400440,2820,2820,2820,2820,0
20231115,175400,1178400440,2820,2820,2820,2820,0
20231115,175300,1178400440,2820,2820,2820,2820,7623
20231115,175200,1178400440,2820,2820,2820,2820,0
20231115,175100,1178400440,2820,2820,2820,2820,0
20231115,175000,1178400440,2820,2820,2820,2820,0
20231115,174900,1178400440,2820,2820,2820,2820,0
20231115,174800,1178400440,2820,2820,2820,2820,0
20231115,174700,1178400440,2820,2820,2820,2820,0
20231115,174600,1178400440,2820,2820,2820,2820,0
20231115,174500,1178400440,2820,2820,2820,2820,0
20231115,174400,1178400440,2820,2820,2820,2820,0
20231115,174300,1178400440,2820,2820,2820,2820,0
20231115,174200,1178400440,2820,2820,2820,2820,0
20231115,174100,1178400440,2820,2820,2820,2820,0
20231115,174000,1178400440,2820,2820,2820,2820,0
20231115,173900,1178400440,2820,2820,2820,2820,0
20231115,173800,1178400440,2820,2820,2820,2820,0
20231115,173700,1178400440,2820,2820,2820,2820,0
20231115,173600,1178400440,2820,2820,2820,2820,0
20231115,173500,1178400440,2820,2820,2820,2820,0
20231115,173400,1178400440,2820,2820,2820,2820,0
20231115,173300,1178400440,2820,2820,2820,2820,0
20231115,173200,1178400440,2820,2820,2820,2820,0
20231115,173100,1178400440,2820,2820,2820,2820,0
20231115,173000,1178400440,2820,2820,2820,2820,0
20231115,172900,1178400440,2820,2820,2820,2820,0
20231115,172800,1178400440,2820,2820,2820,2820,0
20231115,172700,1178400440,2820,2820,2820,2820,0
20231115,172600,1178400440,2820,2820,2820,2820,0
20231115,172500,1178400440,2820,2820,2820,2820,0
20231115,172400,1178400440,2820,2820,2820,2820,0
20231115,172300,1178400440,2820,2820,2820,2820,7623
20231115,172200,1178400440,2820,2820,2820,2820,0
20231115,172100,1178400440,2820,2820,2820,2820,0
20231115,172000,1178400440,2820,2820,2820,2820,0
20231115,171900,1178400440,2820,2820,2820,2820,0
20231115,171800,1178400440,2820,2820,2820,2820,0
20231115,171700,1178400440,2820,2820,2820,2820,0
20231115,171600,1178400440,2820,2820,2820,2820,0
20231115,171500,1178400440,2820,2820,2820,2820,0
20231115,171400,1178400440,2820,2820,2820,2820,0
20231115,171300,1178400440,2820,2820,2820,2820,0
20231115,171200,1178400440,2820,2820,2820,2820,0
20231115,171100,1178400440,2820,2820,2820,2820,0
20231115,171000,1178400440,2820,2820,2820,2820,0
20231115,170900,1178400440,2820,2820,2820,2820,0
20231115,170800,1178400440,2820,2820,2820,2820,0
20231115,170700,1178400440,2820,2820,2820,2820,0
20231115,170600,1178400440,2820,2820,2820,2820,0
20231115,170500,1178400440,2820,2820,2820,2820,0
20231115,170400,1178400440,2820,2820,2820,2820,0
20231115,170300,1178400440,2820,2820,2820,2820,0
20231115,170200,1178400440,2820,2820,2820,2820,0
20231115,170100,1178400440,2820,2820,2820,2820,0
20231115,170000,1178400440,2820,2820,2820,2820,0
20231115,165900,1178400440,2820,2820,2820,2820,0
20231115,165800,1178400440,2820,2820,2820,2820,0
20231115,165700,1178400440,2820,2820,2820,2820,0
20231115,165600,1178400440,2820,2820,2820,2820,0
20231115,165500,1178400440,2820,2820,2820,2820,0
20231115,165400,1178400440,2820,2820,2820,2820,0
20231115,165300,1178400440,2820,2820,2820,2820,7623
20231115,165200,1178400440,2820,2820,2820,2820,0
20231115,165100,1178400440,2820,2820,2820,2820,0
20231115,165000,1178400440,2820,2820,2820,2820,0
20231115,164900,1178400440,2820,2820,2820,2820,0
20231115,164800,1178400440,2820,2820,2820,2820,0
20231115,164700,1178400440,2820,2820,2820,2820,0
20231115,164600,1178400440,2820,2820,2820,2820,0
20231115,164500,1178400440,2820,2820,2820,2820,0
20231115,164400,1178400440,2820,2820,2820,2820,0
20231115,164300,1178400440,2820,2820,2820,2820,0
20231115,164200,1178400440,2820,2820,2820,2820,0
20231115,164100,1178400440,2820,2820,2820,2820,0
20231115,164000,1178400440,2820,2820,2820,2820,0
20231115,163900,1178400440,2820,2820,2820,2820,0
20231115,163800,1178400440,2820,2820,2820,2820,0
20231115,163700,1178400440,2820,2820,2820,2820,0
20231115,163600,1178400440,2820,2820,2820,2820,0
20231115,163500,1178400440,2820,2820,2820,2820,0
20231115,163400,1178400440,2820,2820,2820,2820,0
20231115,163300,1178400440,2820,2820,2820,2820,0
20231115,163200,1178400440,2820,2820,2820,2820,0
20231115,163100,1178400440,2820,2820,2820,2820,0
20231115,163000,1178400440,2820,2820,2820,2820,0
20231115,162900,1178400440,2820,2820,2820,2820,0
20231115,162800,1178400440,2820,2820,2820,2820,0
20231115,162700,1178400440,2820,2820,2820,2820,0
20231115,162600,1178400440,2820,2820,2820,2820,0
20231115,162500,1178400440,2820,2820,2820,2820,0
20231115,162400,1178400440,2820,2820,2820,2820,0
20231115,162300,1178400440,2820,2820,2820,2820,7623
20231115,162200,1178400440,2820,2820,2820,2820,0
20231115,162100,1178400440,2820,2820,2820,2820,0
20231115,162000,1178400440,2820,2820,2820,2820,0
20231115,161900,1178400440,2820,2820,2820,2820,0
20231115,161800,1178400440,2820,2820,2820,2820,0
20231115,161700,1178400440,2820,2820,2820,2820,0
20231115,161600,1178400440,2820,2820,2820,2820,0
20231115,161500,1178400440,2820,2820,2820,2820,0
20231115,161400,1178400440,2820,2820,2820,2820,0
20231115,161300,1178400440,2820,2820,2820,2820,0
20231115,161200,1178400440,2820,2820,2820,2820,0
20231115,161100,1178400440,2820,2820,2820,2820,0
20231115,161000,1178400440,2820,2820,2820,2820,0
20231115,160900,1178400440,2820,2820,2820,2820,0
20231115,160800,1178400440,2820,2820,2820,2820,0
20231115,160700,1178400440,2820,2820,2820,2820,0
20231115,160600,1178400440,2820,2820,2820,2820,0
20231115,160500,1178400440,2820,2820,2820,2820,0
20231115,160400,1178400440,2820,2820,2820,2820,0
20231115,160300,1178400440,2820,2820,2820,2820,0
20231115,160200,1178400440,2820,2820,2820,2820,0
20231115,160100,1178400440,2820,2820,2820,2820,0
20231115,160000,1178400440,2820,2820,2820,2820,0
20231115,155900,1178400440,2820,2820,2820,2820,0
20231115,155800,1178400440,2820,2820,2820,2820,0
20231115,155700,1178400440,2820,2820,2820,2820,0
20231115,155600,1178400440,2820,2820,2820,2820,0
20231115,155500,1178400440,2820,2820,2820,2820,0
20231115,155400,1178400440,2820,2820,2820,2820,0
20231115,155300,1178400440,2820,2820,2820,2820,7623
20231115,155200,1178400440,2820,2820,2820,2820,0
20231115,155100,1178400440,2820,2820,2820,2820,0
20231115,155000,1178400440,2820,2820,2820,2820,0
20231115,154900,1178400440,2820,2820,2820,2820,0
20231115,154800,1178400440,2820,2820,2820,2820,0
20231115,154700,1178400440,2820,2820,2820,2820,0
20231115,154600,1178400440,2820,2820,2820,2820,0
20231115,154500,1178400440,2820,2820,2820,2820,0
20231115,154400,1178400440,2820,2820,2820,2820,0
20231115,154300,1178400440,2820,2820,2820,2820,0
20231115,154200,1178400440,2820,2820,2820,2820,0
20231115,154100,1178400440,2820,2820,2820,2820,0
20231115,154000,1178400440,2820,2820,2820,2820,0
20231115,153900,1178400440,2820,2820,2820,2820,0
20231115,153800,1178400440,2820,2820,2820,2820,0
20231115,153700,1178400440,2820,2820,2820,2820,0
20231115,153600,1178400440,2820,2820,2820,2820,0
20231115,153500,1178400440,2820,2820,2820,2820,0
20231115,153400,1178400440,2820,2820,2820,2820,0
20231115,153300,1178400440,2820,2820,2820,2820,0
20231115,153200,1178400440,2820,2820,2820,2820,0
20231115,153100,1178400440,2820,2820,2820,2820,0
20231115,153000,1178400440,2820,2820,2820,2820,7623
20231115,152900,1156903580,2830,2830,2830,2830,0
20231115,152800,1156903580,2830,2830,2830,2830,0
20231115,152700,1156903580,2830,2830,2830,2830,0
20231115,152600,1156903580,2830,2830,2830,2830,0
20231115,152500,1156903580,2830,2830,2830,2830,0
20231115,152400,1156903580,2830,2830,2830,2830,0
20231115,152300,1156903580,2830,2830,2830,2830,0
20231115,152200,1156903580,2830,2830,2830,2830,0
20231115,152100,1156903580,2830,2830,2830,2830,0
20231115,152000,1156903580,2830,2830,2830,2830,0
20231115,151900,1156903580,2830,2825,2830,2825,430
20231115,151800,1155687215,2825,2825,2825,2825,268
20231115,151700,1154930115,2825,2830,2830,2825,725
20231115,151600,1152881240,2825,2825,2830,2825,855
20231115,151500,1150465765,2825,2830,2830,2825,28
20231115,151400,1150386575,2825,2820,2825,2820,303
20231115,151300,1149531510,2825,2825,2825,2825,10
20231115,151200,1149503260,2820,2820,2825,2820,102
20231115,151100,1149215605,2820,2825,2825,2820,404
20231115,151000,1148074325,2820,2820,2820,2820,0
20231115,150900,1148074325,2820,2820,2820,2820,1
20231115,150800,1148071505,2825,2825,2825,2815,102
20231115,150700,1147784355,2815,2825,2825,2815,104
20231115,150600,1147491550,2825,2825,2825,2825,5
20231115,150500,1147477425,2825,2825,2825,2820,25
20231115,150400,1147406805,2825,2820,2825,2820,2100
20231115,150300,1141475855,2810,2820,2820,2810,2356
20231115,150200,1134849395,2815,2815,2815,2815,116
20231115,150100,1134522855,2815,2815,2815,2815,2
20231115,150000,1134517225,2820,2820,2820,2820,4
20231115,145900,1134505945,2820,2815,2820,2815,358
20231115,145800,1133498170,2815,2815,2815,2815,159
20231115,145700,1133050585,2815,2815,2815,2815,403
20231115,145600,1131916140,2815,2810,2815,2810,106
20231115,145500,1131618275,2810,2810,2815,2810,170
20231115,145400,1131140220,2810,2810,2820,2810,951
20231115,145300,1128467890,2810,2820,2820,2810,2853
20231115,145200,1120450190,2820,2815,2820,2815,564
20231115,145100,1118862030,2815,2815,2820,2815,61
20231115,145000,1118690310,2820,2820,2820,2815,315
20231115,144900,1117803545,2820,2820,2820,2820,0
20231115,144800,1117803545,2820,2820,2820,2815,72
20231115,144700,1117600640,2820,2815,2820,2815,703
20231115,144600,1115618190,2820,2815,2820,2815,38
20231115,144500,1115511040,2810,2810,2810,2810,0
20231115,144400,1115511040,2810,2810,2810,2810,2
20231115,144300,1115505420,2810,2815,2815,2810,3069
20231115,144200,1106876720,2820,2820,2820,2820,0
20231115,144100,1106876720,2820,2815,2825,2815,1445
20231115,144000,1102808330,2815,2820,2820,2815,617
20231115,143900,1101071400,2820,2815,2820,2815,598
20231115,143800,1099385050,2815,2815,2820,2815,760
20231115,143700,1097243855,2815,2815,2820,2815,118
20231115,143600,1096911560,2820,2820,2820,2820,51
20231115,143500,1096767740,2820,2825,2825,2820,4361
20231115,143400,1084456030,2830,2830,2830,2830,0
20231115,143300,1084456030,2830,2830,2830,2830,191
20231115,143200,1083915500,2830,2825,2830,2825,94
20231115,143100,1083649940,2825,2830,2830,2825,11
20231115,143000,1083618815,2825,2830,2830,2825,382
20231115,142900,1082538290,2830,2830,2830,2830,2
20231115,142800,1082532630,2825,2830,2830,2825,103
20231115,142700,1082241650,2830,2830,2830,2830,100
20231115,142600,1081958650,2825,2825,2830,2825,284
20231115,142500,1081156250,2840,2825,2840,2825,128
20231115,142400,1080794230,2825,2825,2825,2825,100
20231115,142300,1080511730,2830,2825,2830,2825,9
20231115,142200,1080486265,2825,2825,2825,2825,200
20231115,142100,1079921265,2825,2825,2825,2825,0
20231115,142000,1079921265,2825,2825,2825,2825,1
20231115,141900,1079918440,2840,2840,2840,2840,100
20231115,141800,1079634440,2840,2830,2840,2830,1800
20231115,141700,1074531090,2825,2830,2830,2825,104
20231115,141600,1074237230,2830,2830,2830,2830,0
20231115,141500,1074237230,2830,2830,2830,2830,6
20231115,141400,1074220250,2825,2825,2825,2825,0
20231115,141300,1074220250,2825,2830,2830,2825,93
20231115,141200,1073957520,2825,2825,2825,2825,0
20231115,141100,1073957520,2825,2825,2825,2825,0
20231115,141000,1073957520,2825,2825,2825,2825,95
20231115,140900,1073689145,2825,2825,2825,2825,1
20231115,140800,1073686320,2830,2825,2830,2825,102
20231115,140700,1073398120,2830,2830,2830,2830,0
20231115,140600,1073398120,2830,2830,2830,2830,5
20231115,140500,1073383970,2830,2830,2830,2830,0
20231115,140400,1073383970,2830,2825,2830,2825,57
20231115,140300,1073222910,2825,2825,2830,2825,441
20231115,140200,1071975085,2825,2830,2830,2825,93
20231115,140100,1071712355,2825,2825,2825,2825,3
20231115,140000,1071703880,2825,2825,2825,2825,248
20231115,135900,1071003280,2825,2830,2830,2825,198
20231115,135800,1070443340,2830,2830,2830,2825,58
20231115,135700,1070279205,2825,2825,2830,2825,77
20231115,135600,1070061630,2830,2825,2830,2825,455
20231115,135500,1068774245,2825,2825,2825,2825,172
20231115,135400,1068288345,2825,2825,2830,2825,45
20231115,135300,1068161215,2830,2830,2830,2830,1
20231115,135200,1068158385,2825,2825,2825,2825,30
20231115,135100,1068073635,2825,2820,2825,2820,358
20231115,135000,1067062310,2820,2820,2820,2820,0
20231115,134900,1067062310,2820,2825,2825,2820,2
20231115,134800,1067056665,2820,2820,2820,2820,2350
20231115,134700,1060429665,2820,2820,2820,2820,7060
20231115,134600,1040520465,2825,2825,2830,2825,2517
20231115,134500,1033409790,2830,2830,2830,2830,10
20231115,134400,1033381490,2830,2830,2830,2825,251
20231115,134300,1032671165,2830,2830,2830,2830,96
20231115,134200,1032399485,2830,2830,2830,2830,157
20231115,134100,1031955175,2830,2825,2830,2825,15
20231115,134000,1031912735,2825,2825,2825,2825,92
20231115,133900,1031652835,2830,2830,2830,2830,101
20231115,133800,1031367005,2825,2830,2830,2825,9
20231115,133700,1031341540,2830,2830,2830,2830,3
20231115,133600,1031333050,2825,2825,2825,2820,914
20231115,133500,1028753950,2820,2820,2825,2820,512
20231115,133400,1027310095,2820,2820,2820,2820,979
20231115,133300,1024549315,2820,2820,2820,2820,500
20231115,133200,1023139315,2825,2825,2825,2825,0
20231115,133100,1023139315,2825,2825,2825,2825,668
20231115,133000,1021252215,2830,2830,2830,2830,100
20231115,132900,1020969215,2830,2825,2830,2825,361
20231115,132800,1019949385,2825,2830,2830,2825,1738
20231115,132700,1015039530,2825,2825,2825,2825,0
20231115,132600,1015039530,2825,2825,2825,2825,4
20231115,132500,1015028230,2825,2840,2840,2825,123
20231115,132400,1014680625,2825,2825,2825,2825,0
20231115,132300,1014680625,2825,2830,2830,2825,1700
20231115,132200,1009875920,2830,2830,2830,2830,70
20231115,132100,1009677820,2830,2835,2835,2830,407
20231115,132000,1008523980,2830,2825,2830,2825,320
20231115,131900,1007619885,2830,2830,2830,2830,208
20231115,131800,1007031245,2835,2825,2835,2825,558
20231115,131700,1005453585,2830,2830,2830,2830,575
20231115,131600,1003826335,2830,2830,2830,2830,0
20231115,131500,1003826335,2830,2830,2830,2830,57
20231115,131400,1003665025,2830,2830,2830,2830,71
20231115,131300,1003464095,2825,2830,2830,2825,1141
20231115,131200,1000235070,2825,2830,2830,2825,177
20231115,131100,999734165,2830,2830,2830,2830,0
20231115,131000,999734165,2830,2830,2830,2830,0
20231115,130900,999734165,2830,2830,2830,2830,3009
20231115,130800,991218695,2830,2830,2830,2830,100
20231115,130700,990935695,2835,2835,2835,2830,309
20231115,130600,990060925,2830,2835,2835,2830,923
20231115,130500,987444680,2835,2830,2835,2830,1005
20231115,130400,984600505,2835,2835,2835,2835,0
20231115,130300,984600505,2835,2830,2835,2830,127
20231115,130200,984240710,2835,2835,2835,2835,100
20231115,130100,983957210,2835,2835,2835,2835,0
20231115,130000,983957210,2835,2835,2835,2835,0
20231115,125900,983957210,2835,2835,2835,2835,1
20231115,125800,983954375,2830,2830,2830,2830,1
20231115,125700,983951545,2830,2830,2835,2830,411
20231115,125600,982788410,2830,2830,2830,2830,30
20231115,125500,982703510,2830,2825,2830,2825,487
20231115,125400,981327635,2830,2830,2830,2830,10
20231115,125300,981299335,2825,2825,2830,2825,2059
20231115,125200,975482630,2825,2835,2835,2825,810
20231115,125100,973192555,2835,2835,2835,2835,42
20231115,125000,973073485,2830,2830,2830,2830,644
20231115,124900,971250965,2835,2835,2835,2835,19
20231115,124800,971197100,2835,2835,2835,2835,641
20231115,124700,969379865,2835,2835,2835,2835,4
20231115,124600,969368525,2835,2835,2835,2835,0
20231115,124500,969368525,2835,2835,2835,2825,1901
20231115,124400,963991150,2835,2835,2835,2835,35
20231115,124300,963891925,2835,2835,2835,2835,23
20231115,124200,963826720,2835,2830,2835,2830,1006
20231115,124100,960979710,2835,2835,2835,2835,180
20231115,124000,960469410,2835,2835,2835,2835,0
20231115,123900,960469410,2835,2835,2835,2835,75
20231115,123800,960256785,2840,2840,2840,2840,0
20231115,123700,960256785,2840,2835,2840,2835,8
20231115,123600,960234090,2840,2840,2840,2840,1208
20231115,123500,956803370,2840,2840,2840,2840,1919
20231115,123400,951353410,2840,2840,2840,2840,17
20231115,123300,951305130,2835,2835,2835,2835,1097
20231115,123200,948195135,2835,2835,2835,2830,337
20231115,123100,947241195,2835,2835,2835,2835,72
20231115,123000,947037075,2835,2835,2835,2830,446
20231115,122900,945773960,2835,2835,2835,2830,1718
20231115,122800,940907500,2835,2835,2835,2835,1515
20231115,122700,936612475,2830,2830,2830,2830,0
20231115,122600,936612475,2830,2830,2830,2830,532
20231115,122500,935106915,2835,2835,2835,2835,2
20231115,122400,935101245,2830,2835,2835,2830,93
20231115,122300,934838050,2835,2835,2835,2835,11
20231115,122200,934806865,2835,2835,2835,2835,409
20231115,122100,933647350,2835,2835,2835,2835,486
20231115,122000,932269540,2835,2835,2835,2835,7
20231115,121900,932249695,2835,2835,2835,2835,5
20231115,121800,932235520,2830,2835,2835,2830,256
20231115,121700,931510180,2835,2835,2835,2835,25
20231115,121600,931439305,2830,2835,2835,2830,97
20231115,121500,931164770,2825,2825,2825,2825,0
20231115,121400,931164770,2825,2825,2825,2825,0
20231115,121300,931164770,2825,2830,2830,2825,500
20231115,121200,929752030,2830,2830,2830,2830,2428
20231115,121100,922880790,2830,2830,2830,2830,0
20231115,121000,922880790,2830,2835,2835,2830,1049
20231115,120900,919911925,2835,2835,2835,2835,962
20231115,120800,917184655,2835,2835,2835,2835,500
20231115,120700,915767155,2835,2840,2840,2835,500
20231115,120600,914347410,2845,2845,2845,2845,1
20231115,120500,914344565,2845,2845,2845,2845,765
20231115,120400,912168140,2845,2840,2845,2840,2480
20231115,120300,905124185,2840,2840,2840,2840,167
20231115,120200,904649905,2835,2835,2835,2835,642
20231115,120100,902829835,2835,2840,2840,2830,111
20231115,120000,902515605,2835,2840,2840,2835,355
20231115,115900,901507480,2840,2840,2840,2840,0
20231115,115800,901507480,2840,2835,2840,2830,58
20231115,115700,901343195,2835,2835,2835,2835,3469
20231115,115600,891508580,2835,2835,2835,2835,6
20231115,115500,891491570,2830,2830,2830,2830,298
20231115,115400,890648230,2830,2835,2835,2830,337
20231115,115300,889693335,2835,2835,2835,2835,0
20231115,115200,889693335,2835,2835,2835,2835,35
20231115,115100,889594110,2830,2830,2830,2830,100
20231115,115000,889311110,2830,2830,2830,2830,502
20231115,114900,887890450,2825,2830,2830,2825,1885
20231115,114800,882564450,2830,2830,2830,2830,10
20231115,114700,882536150,2830,2825,2830,2825,330
20231115,114600,881603250,2825,2830,2830,2825,217
20231115,114500,880989175,2825,2825,2825,2825,32
20231115,114400,880898775,2830,2825,2830,2825,115
20231115,114300,880573785,2830,2830,2830,2830,1222
20231115,114200,877115525,2830,2830,2830,2830,401
20231115,114100,875980695,2830,2835,2835,2830,85
20231115,114000,875739795,2830,2835,2835,2830,307
20231115,113900,874870980,2835,2835,2835,2835,240
20231115,113800,874190580,2840,2840,2840,2835,53
20231115,113700,874040105,2840,2840,2840,2840,52
20231115,113600,873892425,2840,2840,2840,2840,0
20231115,113500,873892425,2840,2840,2840,2840,10
20231115,113400,873864025,2840,2840,2840,2835,96
20231115,113300,873591845,2835,2835,2835,2835,3
20231115,113200,873583340,2835,2835,2835,2835,172
20231115,113100,873095720,2830,2835,2835,2830,1467
20231115,113000,868939110,2840,2840,2840,2840,0
20231115,112900,868939110,2840,2835,2840,2835,22
20231115,112800,868876635,2840,2840,2840,2840,61
20231115,112700,868703395,2825,2825,2825,2825,97
20231115,112600,868429370,2825,2825,2825,2825,595
20231115,112500,866748495,2825,2830,2830,2825,655
20231115,112400,864895025,2830,2830,2830,2830,200
20231115,112300,864329025,2830,2835,2835,2830,4564
20231115,112200,851405555,2835,2835,2835,2830,671
20231115,112100,849503795,2835,2835,2835,2835,340
20231115,112000,848539895,2835,2830,2835,2830,21
20231115,111900,848480365,2830,2830,2830,2830,1000
20231115,111800,845650365,2830,2835,2835,2830,702
20231115,111700,843660655,2835,2835,2835,2835,500
20231115,111600,842243155,2830,2830,2830,2830,2
20231115,111500,842237495,2835,2835,2835,2830,1131
20231115,111400,839034260,2835,2830,2835,2830,147
20231115,111300,838618190,2835,2835,2835,2835,201
20231115,111200,838048355,2835,2835,2835,2835,1
20231115,111100,838045520,2835,2835,2835,2830,2651
20231115,111000,830530395,2835,2835,2835,2835,3230
20231115,110900,821373345,2835,2835,2835,2835,1005
20231115,110800,818524170,2835,2835,2840,2835,1014
20231115,110700,815649455,2840,2840,2840,2840,16
20231115,110600,815604015,2835,2840,2840,2835,183
20231115,110500,815085045,2835,2840,2840,2835,216
20231115,110400,814472550,2840,2835,2840,2835,43
20231115,110300,814350580,2840,2840,2840,2840,34
20231115,110200,814254020,2840,2840,2840,2840,592
20231115,110100,812572740,2835,2835,2840,2835,537
20231115,110000,811048595,2835,2835,2835,2835,434
20231115,105900,809818205,2835,2835,2835,2835,1
20231115,105800,809815370,2830,2830,2830,2830,1
20231115,105700,809812540,2835,2835,2835,2835,2
20231115,105600,809806870,2830,2830,2830,2830,0
20231115,105500,809806870,2830,2830,2830,2830,1662
20231115,105400,805103410,2830,2830,2830,2830,158
20231115,105300,804656270,2840,2830,2840,2830,581
20231115,105200,803012030,2830,2840,2840,2830,1734
20231115,105100,798096295,2840,2840,2840,2840,370
20231115,105000,797045495,2840,2840,2845,2835,163
20231115,104900,796583010,2840,2840,2840,2840,360
20231115,104800,795560610,2840,2840,2840,2840,157
20231115,104700,795114730,2840,2840,2840,2840,83
20231115,104600,794879010,2840,2835,2840,2835,301
20231115,104500,794025640,2835,2840,2840,2835,2625
20231115,104400,786576100,2840,2840,2840,2840,41
20231115,104300,786459660,2840,2840,2840,2840,85
20231115,104200,786218260,2840,2840,2840,2840,15
20231115,104100,786175660,2840,2840,2840,2840,35
20231115,104000,786076260,2835,2840,2840,2835,117
20231115,103900,785744535,2835,2840,2840,2835,72
20231115,103800,785540370,2835,2835,2835,2835,133
20231115,103700,785163315,2835,2835,2835,2835,0
20231115,103600,785163315,2835,2830,2835,2830,618
20231115,103500,783413760,2835,2835,2835,2835,344
20231115,103400,782438520,2835,2835,2835,2835,100
20231115,103300,782155020,2835,2835,2835,2830,419
20231115,103200,780967615,2835,2835,2835,2835,247
20231115,103100,780267370,2835,2830,2835,2830,91
20231115,103000,780009835,2830,2830,2835,2830,1281
20231115,102900,776384425,2830,2830,2830,2830,138
20231115,102800,775993885,2830,2835,2835,2830,1017
20231115,102700,773115690,2835,2835,2835,2835,1094
20231115,102600,770014200,2835,2835,2835,2835,371
20231115,102500,768962415,2830,2830,2830,2830,1078
20231115,102400,765911675,2830,2830,2830,2830,471
20231115,102300,764578745,2825,2825,2830,2825,341
20231115,102200,763615415,2825,2825,2825,2825,0
20231115,102100,763615415,2825,2830,2830,2825,22
20231115,102000,763553255,2830,2835,2835,2825,131
20231115,101900,763182880,2835,2835,2835,2835,200
20231115,101800,762615880,2835,2825,2835,2825,55
20231115,101700,762460005,2825,2825,2825,2825,957
20231115,101600,759756480,2825,2830,2830,2825,2242
20231115,101500,753420195,2830,2830,2830,2830,585
20231115,101400,751764645,2830,2830,2830,2830,0
20231115,101300,751764645,2830,2830,2835,2825,355
20231115,101200,750759955,2835,2830,2835,2830,120
20231115,101100,750420320,2835,2835,2835,2835,4152
20231115,101000,738649400,2840,2830,2840,2830,67
20231115,100900,738459265,2830,2835,2835,2830,147
20231115,100800,738043225,2840,2840,2840,2830,125
20231115,100700,737689165,2840,2840,2840,2840,0
20231115,100600,737689165,2840,2840,2840,2830,2102
20231115,100500,731740445,2830,2830,2830,2825,1091
20231115,100400,728653375,2830,2830,2830,2830,1174
20231115,100300,725330955,2830,2830,2830,2825,128
20231115,100200,724968815,2830,2830,2830,2825,2260
20231115,100100,718574325,2830,2840,2840,2830,613
20231115,100000,716839435,2840,2830,2840,2830,15
20231115,095900,716796945,2840,2840,2840,2830,4625
20231115,095800,703706165,2840,2835,2840,2835,1406
20231115,095700,699716025,2835,2835,2840,2830,1273
20231115,095600,696112220,2840,2840,2860,2830,9731
20231115,095500,668467675,2840,2825,2840,2825,11652
20231115,095400,635530050,2825,2820,2825,2820,103
20231115,095300,635239580,2820,2820,2820,2820,1115
20231115,095200,632095280,2820,2815,2820,2815,381
20231115,095100,631020885,2820,2815,2820,2815,434
20231115,095000,629798975,2815,2815,2815,2815,416
20231115,094900,628627935,2820,2820,2820,2820,48
20231115,094800,628492575,2820,2820,2825,2815,1549
20231115,094700,624127405,2820,2820,2820,2820,526
20231115,094600,622644085,2820,2820,2820,2815,103
20231115,094500,622354090,2820,2820,2820,2820,57
20231115,094400,622193350,2820,2815,2820,2815,273
20231115,094300,621423495,2810,2820,2820,2810,262
20231115,094200,620686045,2820,2820,2820,2815,1545
20231115,094100,616329605,2820,2820,2820,2815,1050
20231115,094000,613370210,2820,2825,2825,2815,2920
20231115,093900,605135590,2825,2825,2825,2815,366
20231115,093800,604103235,2825,2820,2825,2815,1977
20231115,093700,598533435,2820,2820,2820,2815,768
20231115,093600,596371340,2820,2820,2820,2810,1373
20231115,093500,592500735,2825,2825,2825,2825,116
20231115,093400,592173035,2820,2825,2825,2820,917
20231115,093300,589586980,2825,2825,2825,2810,671
20231115,093200,587698630,2825,2820,2825,2820,189
20231115,093100,587165645,2810,2810,2815,2805,3368
20231115,093000,577704505,2810,2805,2810,2805,1794
20231115,092900,572667745,2810,2810,2810,2805,4957
20231115,092800,558752865,2810,2825,2825,2810,7030
20231115,092700,538945105,2820,2820,2825,2820,883
20231115,092600,536454660,2825,2825,2825,2820,2093
20231115,092500,530543100,2825,2830,2830,2820,1443
20231115,092400,526462180,2830,2840,2845,2830,1217
20231115,092300,523011450,2835,2835,2845,2835,397
20231115,092200,521885755,2845,2840,2845,2840,1375
20231115,092100,517980695,2840,2855,2855,2840,1045
20231115,092000,515003510,2850,2840,2850,2840,5286
20231115,091900,499963015,2820,2815,2840,2815,3344
20231115,091800,490531410,2825,2845,2845,2800,9473
20231115,091700,463890080,2830,2850,2855,2820,40246
20231115,091600,350059870,2845,2855,2855,2845,2125
20231115,091500,343999530,2875,2875,2880,2875,2103
20231115,091400,337942950,2880,2885,2885,2880,46
20231115,091300,337810245,2890,2890,2890,2890,8715
20231115,091200,312623895,2890,2840,2890,2835,4160
20231115,091100,300720805,2835,2860,2860,2835,6113
20231115,091000,283278955,2855,2875,2875,2855,6434
20231115,090900,264876555,2875,2870,2890,2865,2481
20231115,090800,257752555,2870,2860,2875,2855,3402
20231115,090700,247994520,2860,2880,2880,2860,2705
20231115,090600,240226840,2880,2900,2905,2880,1547
20231115,090500,235760905,2905,2915,2915,2895,5178
20231115,090400,220733205,2910,2900,2915,2900,4780
20231115,090300,206804045,2900,2905,2915,2880,14712
20231115,090200,164199115,2905,2920,2920,2905,5280
20231115,090100,148841035,2920,2965,2965,2905,5605
20231115,090000,132412300,2965,2845,2975,2845,45204
Reference in New Issue Copy Permalink