ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/019170/min/candle-20231027.csv

603 lines
32 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
20231027,190000,3408585100,11730,11730,11730,11730,18122
20231027,185900,3408585100,11730,11730,11730,11730,0
20231027,185800,3408585100,11730,11730,11730,11730,0
20231027,185700,3408585100,11730,11730,11730,11730,0
20231027,185600,3408585100,11730,11730,11730,11730,0
20231027,185500,3408585100,11730,11730,11730,11730,0
20231027,185400,3408585100,11730,11730,11730,11730,0
20231027,185300,3408585100,11730,11730,11730,11730,0
20231027,185200,3408585100,11730,11730,11730,11730,0
20231027,185100,3408585100,11730,11730,11730,11730,0
20231027,185000,3408585100,11730,11730,11730,11730,0
20231027,184900,3408585100,11730,11730,11730,11730,0
20231027,184800,3408585100,11730,11730,11730,11730,0
20231027,184700,3408585100,11730,11730,11730,11730,0
20231027,184600,3408585100,11730,11730,11730,11730,0
20231027,184500,3408585100,11730,11730,11730,11730,0
20231027,184400,3408585100,11730,11730,11730,11730,0
20231027,184300,3408585100,11730,11730,11730,11730,0
20231027,184200,3408585100,11730,11730,11730,11730,0
20231027,184100,3408585100,11730,11730,11730,11730,0
20231027,184000,3408585100,11730,11730,11730,11730,0
20231027,183900,3408585100,11730,11730,11730,11730,0
20231027,183800,3408585100,11730,11730,11730,11730,0
20231027,183700,3408585100,11730,11730,11730,11730,0
20231027,183600,3408585100,11730,11730,11730,11730,0
20231027,183500,3408585100,11730,11730,11730,11730,0
20231027,183400,3408585100,11730,11730,11730,11730,0
20231027,183300,3408585100,11730,11730,11730,11730,0
20231027,183200,3408585100,11730,11730,11730,11730,0
20231027,183100,3408585100,11730,11730,11730,11730,0
20231027,183000,3408585100,11730,11730,11730,11730,18122
20231027,182900,3408585100,11730,11730,11730,11730,0
20231027,182800,3408585100,11730,11730,11730,11730,0
20231027,182700,3408585100,11730,11730,11730,11730,0
20231027,182600,3408585100,11730,11730,11730,11730,0
20231027,182500,3408585100,11730,11730,11730,11730,0
20231027,182400,3408585100,11730,11730,11730,11730,0
20231027,182300,3408585100,11730,11730,11730,11730,0
20231027,182200,3408585100,11730,11730,11730,11730,0
20231027,182100,3408585100,11730,11730,11730,11730,0
20231027,182000,3408585100,11730,11730,11730,11730,0
20231027,181900,3408585100,11730,11730,11730,11730,0
20231027,181800,3408585100,11730,11730,11730,11730,0
20231027,181700,3408585100,11730,11730,11730,11730,0
20231027,181600,3408585100,11730,11730,11730,11730,0
20231027,181500,3408585100,11730,11730,11730,11730,0
20231027,181400,3408585100,11730,11730,11730,11730,0
20231027,181300,3408585100,11730,11730,11730,11730,0
20231027,181200,3408585100,11730,11730,11730,11730,0
20231027,181100,3408585100,11730,11730,11730,11730,0
20231027,181000,3408585100,11730,11730,11730,11730,0
20231027,180900,3408585100,11730,11730,11730,11730,0
20231027,180800,3408585100,11730,11730,11730,11730,0
20231027,180700,3408585100,11730,11730,11730,11730,0
20231027,180600,3408585100,11730,11730,11730,11730,0
20231027,180500,3408585100,11730,11730,11730,11730,0
20231027,180400,3408585100,11730,11730,11730,11730,0
20231027,180300,3408585100,11730,11730,11730,11730,0
20231027,180200,3408585100,11730,11730,11730,11730,0
20231027,180100,3408585100,11730,11730,11730,11730,0
20231027,180000,3408585100,11730,11730,11730,11730,18122
20231027,175900,3408585100,11730,11730,11730,11730,0
20231027,175800,3408585100,11730,11730,11730,11730,0
20231027,175700,3408585100,11730,11730,11730,11730,0
20231027,175600,3408585100,11730,11730,11730,11730,0
20231027,175500,3408585100,11730,11730,11730,11730,0
20231027,175400,3408585100,11730,11730,11730,11730,0
20231027,175300,3408585100,11730,11730,11730,11730,0
20231027,175200,3408585100,11730,11730,11730,11730,0
20231027,175100,3408585100,11730,11730,11730,11730,0
20231027,175000,3408585100,11730,11730,11730,11730,0
20231027,174900,3408585100,11730,11730,11730,11730,0
20231027,174800,3408585100,11730,11730,11730,11730,0
20231027,174700,3408585100,11730,11730,11730,11730,0
20231027,174600,3408585100,11730,11730,11730,11730,0
20231027,174500,3408585100,11730,11730,11730,11730,0
20231027,174400,3408585100,11730,11730,11730,11730,0
20231027,174300,3408585100,11730,11730,11730,11730,0
20231027,174200,3408585100,11730,11730,11730,11730,0
20231027,174100,3408585100,11730,11730,11730,11730,0
20231027,174000,3408585100,11730,11730,11730,11730,0
20231027,173900,3408585100,11730,11730,11730,11730,0
20231027,173800,3408585100,11730,11730,11730,11730,0
20231027,173700,3408585100,11730,11730,11730,11730,0
20231027,173600,3408585100,11730,11730,11730,11730,0
20231027,173500,3408585100,11730,11730,11730,11730,0
20231027,173400,3408585100,11730,11730,11730,11730,0
20231027,173300,3408585100,11730,11730,11730,11730,0
20231027,173200,3408585100,11730,11730,11730,11730,0
20231027,173100,3408585100,11730,11730,11730,11730,0
20231027,173000,3408585100,11730,11730,11730,11730,18122
20231027,172900,3408585100,11730,11730,11730,11730,0
20231027,172800,3408585100,11730,11730,11730,11730,0
20231027,172700,3408585100,11730,11730,11730,11730,0
20231027,172600,3408585100,11730,11730,11730,11730,0
20231027,172500,3408585100,11730,11730,11730,11730,0
20231027,172400,3408585100,11730,11730,11730,11730,0
20231027,172300,3408585100,11730,11730,11730,11730,0
20231027,172200,3408585100,11730,11730,11730,11730,0
20231027,172100,3408585100,11730,11730,11730,11730,0
20231027,172000,3408585100,11730,11730,11730,11730,0
20231027,171900,3408585100,11730,11730,11730,11730,0
20231027,171800,3408585100,11730,11730,11730,11730,0
20231027,171700,3408585100,11730,11730,11730,11730,0
20231027,171600,3408585100,11730,11730,11730,11730,0
20231027,171500,3408585100,11730,11730,11730,11730,0
20231027,171400,3408585100,11730,11730,11730,11730,0
20231027,171300,3408585100,11730,11730,11730,11730,0
20231027,171200,3408585100,11730,11730,11730,11730,0
20231027,171100,3408585100,11730,11730,11730,11730,0
20231027,171000,3408585100,11730,11730,11730,11730,0
20231027,170900,3408585100,11730,11730,11730,11730,0
20231027,170800,3408585100,11730,11730,11730,11730,0
20231027,170700,3408585100,11730,11730,11730,11730,0
20231027,170600,3408585100,11730,11730,11730,11730,0
20231027,170500,3408585100,11730,11730,11730,11730,0
20231027,170400,3408585100,11730,11730,11730,11730,0
20231027,170300,3408585100,11730,11730,11730,11730,0
20231027,170200,3408585100,11730,11730,11730,11730,0
20231027,170100,3408585100,11730,11730,11730,11730,0
20231027,170000,3408585100,11730,11730,11730,11730,18122
20231027,165900,3408585100,11730,11730,11730,11730,0
20231027,165800,3408585100,11730,11730,11730,11730,0
20231027,165700,3408585100,11730,11730,11730,11730,0
20231027,165600,3408585100,11730,11730,11730,11730,0
20231027,165500,3408585100,11730,11730,11730,11730,0
20231027,165400,3408585100,11730,11730,11730,11730,0
20231027,165300,3408585100,11730,11730,11730,11730,0
20231027,165200,3408585100,11730,11730,11730,11730,0
20231027,165100,3408585100,11730,11730,11730,11730,0
20231027,165000,3408585100,11730,11730,11730,11730,0
20231027,164900,3408585100,11730,11730,11730,11730,0
20231027,164800,3408585100,11730,11730,11730,11730,0
20231027,164700,3408585100,11730,11730,11730,11730,0
20231027,164600,3408585100,11730,11730,11730,11730,0
20231027,164500,3408585100,11730,11730,11730,11730,0
20231027,164400,3408585100,11730,11730,11730,11730,0
20231027,164300,3408585100,11730,11730,11730,11730,0
20231027,164200,3408585100,11730,11730,11730,11730,0
20231027,164100,3408585100,11730,11730,11730,11730,0
20231027,164000,3408585100,11730,11730,11730,11730,0
20231027,163900,3408585100,11730,11730,11730,11730,0
20231027,163800,3408585100,11730,11730,11730,11730,0
20231027,163700,3408585100,11730,11730,11730,11730,0
20231027,163600,3408585100,11730,11730,11730,11730,0
20231027,163500,3408585100,11730,11730,11730,11730,0
20231027,163400,3408585100,11730,11730,11730,11730,0
20231027,163300,3408585100,11730,11730,11730,11730,0
20231027,163200,3408585100,11730,11730,11730,11730,0
20231027,163100,3408585100,11730,11730,11730,11730,0
20231027,163000,3408585100,11730,11730,11730,11730,18122
20231027,162900,3408585100,11730,11730,11730,11730,0
20231027,162800,3408585100,11730,11730,11730,11730,0
20231027,162700,3408585100,11730,11730,11730,11730,0
20231027,162600,3408585100,11730,11730,11730,11730,0
20231027,162500,3408585100,11730,11730,11730,11730,0
20231027,162400,3408585100,11730,11730,11730,11730,0
20231027,162300,3408585100,11730,11730,11730,11730,0
20231027,162200,3408585100,11730,11730,11730,11730,0
20231027,162100,3408585100,11730,11730,11730,11730,0
20231027,162000,3408585100,11730,11730,11730,11730,0
20231027,161900,3408585100,11730,11730,11730,11730,0
20231027,161800,3408585100,11730,11730,11730,11730,0
20231027,161700,3408585100,11730,11730,11730,11730,0
20231027,161600,3408585100,11730,11730,11730,11730,0
20231027,161500,3408585100,11730,11730,11730,11730,0
20231027,161400,3408585100,11730,11730,11730,11730,0
20231027,161300,3408585100,11730,11730,11730,11730,0
20231027,161200,3408585100,11730,11730,11730,11730,0
20231027,161100,3408585100,11730,11730,11730,11730,0
20231027,161000,3408585100,11730,11730,11730,11730,0
20231027,160900,3408585100,11730,11730,11730,11730,0
20231027,160800,3408585100,11730,11730,11730,11730,0
20231027,160700,3408585100,11730,11730,11730,11730,0
20231027,160600,3408585100,11730,11730,11730,11730,0
20231027,160500,3408585100,11730,11730,11730,11730,0
20231027,160400,3408585100,11730,11730,11730,11730,0
20231027,160300,3408585100,11730,11730,11730,11730,0
20231027,160200,3408585100,11730,11730,11730,11730,0
20231027,160100,3408585100,11730,11730,11730,11730,0
20231027,160000,3408585100,11730,11730,11730,11730,18122
20231027,155900,3408585100,11730,11730,11730,11730,0
20231027,155800,3408585100,11730,11730,11730,11730,0
20231027,155700,3408585100,11730,11730,11730,11730,0
20231027,155600,3408585100,11730,11730,11730,11730,0
20231027,155500,3408585100,11730,11730,11730,11730,0
20231027,155400,3408585100,11730,11730,11730,11730,0
20231027,155300,3408585100,11730,11730,11730,11730,0
20231027,155200,3408585100,11730,11730,11730,11730,0
20231027,155100,3408585100,11730,11730,11730,11730,0
20231027,155000,3408585100,11730,11730,11730,11730,0
20231027,154900,3408585100,11730,11730,11730,11730,0
20231027,154800,3408585100,11730,11730,11730,11730,0
20231027,154700,3408585100,11730,11730,11730,11730,0
20231027,154600,3408585100,11730,11730,11730,11730,0
20231027,154500,3408585100,11730,11730,11730,11730,0
20231027,154400,3408585100,11730,11730,11730,11730,0
20231027,154300,3408585100,11730,11730,11730,11730,0
20231027,154200,3408585100,11730,11730,11730,11730,0
20231027,154100,3408585100,11730,11730,11730,11730,0
20231027,154000,3408585100,11730,11730,11730,11730,0
20231027,153900,3408585100,11730,11730,11730,11730,0
20231027,153800,3408585100,11730,11730,11730,11730,0
20231027,153700,3408585100,11730,11730,11730,11730,0
20231027,153600,3408585100,11730,11730,11730,11730,0
20231027,153500,3408585100,11730,11730,11730,11730,0
20231027,153400,3408585100,11730,11730,11730,11730,0
20231027,153300,3408585100,11730,11730,11730,11730,0
20231027,153200,3408585100,11730,11730,11730,11730,0
20231027,153100,3408585100,11730,11730,11730,11730,0
20231027,153000,3408585100,11730,11730,11730,11730,36244
20231027,152900,3196014040,11740,11740,11740,11740,0
20231027,152800,3196014040,11740,11740,11740,11740,0
20231027,152700,3196014040,11740,11740,11740,11740,0
20231027,152600,3196014040,11740,11740,11740,11740,0
20231027,152500,3196014040,11740,11740,11740,11740,0
20231027,152400,3196014040,11740,11740,11740,11740,0
20231027,152300,3196014040,11740,11740,11740,11740,0
20231027,152200,3196014040,11740,11740,11740,11740,0
20231027,152100,3196014040,11740,11740,11740,11740,0
20231027,152000,3196014040,11740,11740,11740,11740,0
20231027,151900,3196014040,11740,11700,11760,11700,6309
20231027,151800,3122185490,11700,11730,11750,11700,4197
20231027,151700,3073043770,11730,11750,11750,11700,5211
20231027,151600,3012073010,11700,11700,11750,11690,7298
20231027,151500,2926689660,11720,11700,11720,11690,3138
20231027,151400,2889964290,11700,11720,11730,11700,1205
20231027,151300,2875851560,11710,11710,11730,11710,76
20231027,151200,2874961100,11730,11730,11730,11730,893
20231027,151100,2864486210,11760,11720,11760,11710,6024
20231027,151000,2793944930,11710,11720,11730,11700,4006
20231027,150900,2747024270,11720,11750,11760,11720,402
20231027,150800,2742298250,11750,11720,11750,11720,2164
20231027,150700,2716917260,11730,11710,11740,11710,5559
20231027,150600,2651810850,11730,11730,11730,11710,171
20231027,150500,2649805420,11740,11740,11740,11740,112
20231027,150400,2648490540,11720,11750,11750,11720,3279
20231027,150300,2610039060,11740,11770,11770,11740,1382
20231027,150200,2593788390,11770,11760,11770,11760,121
20231027,150100,2592364830,11770,11780,11800,11770,43
20231027,150000,2591858400,11760,11780,11800,11760,124
20231027,145900,2590399340,11760,11780,11780,11760,394
20231027,145800,2585760040,11790,11750,11790,11740,613
20231027,145700,2578548810,11740,11760,11760,11740,330
20231027,145600,2574669370,11760,11780,11780,11760,68
20231027,145500,2573868530,11780,11750,11780,11750,5179
20231027,145400,2512952570,11760,11760,11770,11760,1010
20231027,145300,2501074870,11760,11760,11770,11760,369
20231027,145200,2496734430,11770,11780,11780,11770,122
20231027,145100,2495298430,11780,11780,11780,11780,2
20231027,145000,2495274870,11780,11760,11780,11760,4
20231027,144900,2495227770,11770,11780,11780,11750,1538
20231027,144800,2477155300,11740,11770,11770,11740,251
20231027,144700,2474202560,11790,11770,11790,11770,207
20231027,144600,2471762050,11770,11760,11790,11740,2169
20231027,144500,2446243590,11770,11770,11770,11770,124
20231027,144400,2444784110,11770,11770,11770,11770,20
20231027,144300,2444548710,11760,11750,11760,11750,60
20231027,144200,2443843130,11770,11760,11770,11760,861
20231027,144100,2433715060,11760,11770,11770,11760,142
20231027,144000,2432044820,11760,11760,11760,11740,128
20231027,143900,2430540400,11770,11770,11770,11760,1057
20231027,143800,2418109510,11770,11760,11770,11760,950
20231027,143700,2406937460,11760,11750,11760,11750,2112
20231027,143600,2382120340,11750,11740,11750,11740,1059
20231027,143500,2369680980,11740,11750,11750,11740,78
20231027,143400,2368765090,11750,11750,11760,11750,1201
20231027,143300,2354652550,11730,11750,11750,11730,1359
20231027,143200,2338686950,11750,11750,11750,11730,1166
20231027,143100,2324994770,11770,11770,11770,11770,1
20231027,143000,2324983000,11770,11770,11770,11770,2
20231027,142900,2324959460,11770,11770,11770,11770,4
20231027,142800,2324912380,11770,11740,11770,11740,244
20231027,142700,2322041830,11740,11730,11740,11730,360
20231027,142600,2317819020,11730,11730,11730,11730,500
20231027,142500,2311954020,11740,11740,11740,11740,87
20231027,142400,2310932640,11740,11740,11750,11730,351
20231027,142300,2306812450,11770,11770,11770,11770,139
20231027,142200,2305176420,11740,11750,11760,11740,145
20231027,142100,2303472510,11750,11750,11750,11750,8
20231027,142000,2303378510,11790,11800,11800,11790,74
20231027,141900,2302505880,11790,11750,11800,11750,95
20231027,141800,2301387420,11750,11760,11760,11750,12
20231027,141700,2301246380,11750,11810,11810,11750,663
20231027,141600,2293447690,11800,11800,11800,11800,51
20231027,141500,2292845890,11800,11790,11800,11790,22
20231027,141400,2292586430,11780,11780,11780,11730,93
20231027,141300,2291490990,11780,11780,11780,11780,1
20231027,141200,2291479210,11730,11740,11740,11730,13
20231027,141100,2291326670,11710,11710,11710,11710,8
20231027,141000,2291232990,11710,11730,11730,11710,100
20231027,140900,2290060400,11790,11800,11800,11710,752
20231027,140800,2281222850,11800,11800,11800,11780,159
20231027,140700,2279347760,11800,11810,11810,11800,339
20231027,140600,2275347250,11800,11810,11810,11800,113
20231027,140500,2274013720,11810,11810,11810,11800,142
20231027,140400,2272336890,11800,11810,11810,11800,2
20231027,140300,2272313280,11810,11810,11810,11810,57
20231027,140200,2271640110,11810,11810,11810,11800,94
20231027,140100,2270530680,11820,11820,11830,11820,387
20231027,140000,2265956310,11810,11810,11810,11810,51
20231027,135900,2265354000,11810,11810,11810,11800,48
20231027,135800,2264787220,11810,11800,11810,11800,62
20231027,135700,2264055610,11800,11810,11810,11800,84
20231027,135600,2263064160,11810,11810,11810,11810,27
20231027,135500,2262745290,11820,11810,11820,11810,13
20231027,135400,2262591730,11830,11830,11830,11830,141
20231027,135300,2260923700,11830,11810,11830,11810,258
20231027,135200,2257874340,11810,11810,11810,11790,11
20231027,135100,2257744470,11810,11800,11810,11800,564
20231027,135000,2251088790,11810,11820,11820,11810,653
20231027,134900,2243371770,11850,11860,11860,11850,23
20231027,134800,2243099200,11830,11830,11830,11830,58
20231027,134700,2242413060,11820,11820,11820,11820,0
20231027,134600,2242413060,11820,11820,11820,11820,309
20231027,134500,2238760680,11810,11810,11810,11810,14
20231027,134400,2238595340,11820,11820,11820,11820,165
20231027,134300,2236645040,11820,11820,11820,11820,302
20231027,134200,2233075400,11820,11820,11820,11820,2
20231027,134100,2233051760,11820,11860,11860,11820,139
20231027,134000,2231406850,11870,11870,11870,11870,0
20231027,133900,2231406850,11870,11830,11870,11830,1388
20231027,133800,2214983690,11830,11810,11830,11810,1221
20231027,133700,2200552490,11780,11790,11800,11780,547
20231027,133600,2194097990,11790,11800,11800,11790,202
20231027,133500,2191714410,11780,11750,11800,11750,1597
20231027,133400,2172908790,11770,11770,11770,11770,2
20231027,133300,2172885250,11770,11790,11790,11770,816
20231027,133200,2163280590,11770,11740,11770,11730,996
20231027,133100,2151568180,11730,11740,11750,11730,166
20231027,133000,2149620900,11750,11750,11750,11750,0
20231027,132900,2149620900,11750,11750,11750,11750,0
20231027,132800,2149620900,11750,11730,11750,11700,479
20231027,132700,2144003960,11750,11730,11750,11730,151
20231027,132600,2142232710,11740,11740,11740,11740,166
20231027,132500,2140283870,11750,11750,11750,11750,57
20231027,132400,2139614120,11760,11760,11760,11760,113
20231027,132300,2138285240,11760,11750,11760,11750,175
20231027,132200,2136227740,11750,11740,11750,11740,57
20231027,132100,2135558520,11730,11730,11740,11730,697
20231027,132000,2127382340,11720,11700,11720,11690,959
20231027,131900,2116164120,11760,11750,11770,11700,3410
20231027,131800,2076239830,11760,11740,11770,11740,54
20231027,131700,2075604820,11710,11740,11780,11710,576
20231027,131600,2068850750,11730,11730,11730,11730,66
20231027,131500,2068076570,11730,11750,11750,11730,306
20231027,131400,2064485420,11740,11730,11740,11730,210
20231027,131300,2062022020,11730,11770,11770,11730,241
20231027,131200,2059193850,11730,11790,11790,11730,12
20231027,131100,2059052970,11790,11790,11790,11790,1
20231027,131000,2059041180,11720,11790,11800,11720,418
20231027,130900,2054129960,11800,11800,11800,11800,39
20231027,130800,2053669760,11800,11800,11800,11800,1
20231027,130700,2053657960,11800,11800,11800,11800,1
20231027,130600,2053646160,11790,11790,11790,11790,10
20231027,130500,2053528260,11800,11790,11800,11790,108
20231027,130400,2052254280,11800,11800,11800,11800,33
20231027,130300,2051864880,11800,11800,11800,11800,0
20231027,130200,2051864880,11800,11800,11800,11800,99
20231027,130100,2050696680,11800,11800,11800,11800,1
20231027,130000,2050684880,11800,11800,11800,11800,0
20231027,125900,2050684880,11800,11800,11800,11800,0
20231027,125800,2050684880,11800,11800,11800,11800,0
20231027,125700,2050684880,11800,11800,11800,11800,4
20231027,125600,2050637680,11800,11800,11800,11800,1
20231027,125500,2050625880,11810,11810,11810,11810,0
20231027,125400,2050625880,11810,11810,11810,11810,1
20231027,125300,2050614070,11810,11810,11810,11810,1
20231027,125200,2050602260,11810,11810,11810,11810,1
20231027,125100,2050590450,11830,11760,11830,11720,457
20231027,125000,2045228410,11780,11780,11790,11780,40
20231027,124900,2044757110,11780,11780,11780,11780,0
20231027,124800,2044757110,11780,11770,11780,11770,114
20231027,124700,2043415190,11780,11780,11780,11780,1
20231027,124600,2043403410,11770,11780,11790,11770,9
20231027,124500,2043297400,11820,11770,11820,11770,454
20231027,124400,2037945110,11770,11770,11770,11770,58
20231027,124300,2037262450,11770,11770,11770,11770,0
20231027,124200,2037262450,11770,11770,11770,11770,0
20231027,124100,2037262450,11770,11780,11780,11710,373
20231027,124000,2032888070,11780,11770,11780,11770,72
20231027,123900,2032040130,11770,11740,11770,11740,254
20231027,123800,2029055000,11730,11750,11750,11730,390
20231027,123700,2024475980,11760,11760,11760,11760,1
20231027,123600,2024464220,11760,11770,11770,11750,67
20231027,123500,2023676340,11770,11790,11790,11750,1172
20231027,123400,2009886530,11780,11780,11780,11780,137
20231027,123300,2008272670,11770,11770,11770,11770,228
20231027,123200,2005589110,11800,11800,11800,11800,100
20231027,123100,2004409110,11800,11870,11870,11790,7238
20231027,123000,1918693860,11870,11870,11880,11870,241
20231027,122900,1915833030,11880,11880,11880,11880,11
20231027,122800,1915702350,11880,11880,11880,11880,155
20231027,122700,1913860950,11880,11900,11900,11880,124
20231027,122600,1912386600,11890,11890,11890,11890,9
20231027,122500,1912279590,11900,11890,11900,11890,27
20231027,122400,1911958300,11890,11890,11890,11890,2
20231027,122300,1911934520,11890,11890,11890,11890,46
20231027,122200,1911387580,11890,11890,11890,11890,26
20231027,122100,1911078440,11880,11880,11880,11880,78
20231027,122000,1910151800,11870,11870,11870,11870,54
20231027,121900,1909510820,11860,11860,11860,11850,59
20231027,121800,1908811120,11860,11860,11860,11860,66
20231027,121700,1908028360,11860,11860,11860,11860,869
20231027,121600,1897722020,11860,11870,11870,11860,11
20231027,121500,1897591550,11880,11880,11880,11880,5
20231027,121400,1897532150,11880,11880,11880,11880,11
20231027,121300,1897401470,11880,11880,11880,11880,6
20231027,121200,1897330190,11880,11870,11880,11870,477
20231027,121100,1891667390,11870,11880,11880,11870,185
20231027,121000,1889470600,11880,11880,11880,11870,308
20231027,120900,1885812900,11870,11880,11880,11870,36
20231027,120800,1885385570,11880,11880,11880,11880,255
20231027,120700,1882356170,11880,11880,11880,11880,12
20231027,120600,1882213610,11880,11880,11890,11880,176
20231027,120500,1880122670,11900,11900,11900,11900,21
20231027,120400,1879872770,11900,11900,11900,11900,12
20231027,120300,1879729970,11900,11900,11900,11900,3
20231027,120200,1879694270,11900,11890,11900,11880,421
20231027,120100,1874688480,11890,11900,11910,11890,235
20231027,120000,1871892580,11910,11910,11910,11900,125
20231027,115900,1870405060,11900,11910,11910,11900,224
20231027,115800,1867737600,11920,11930,11930,11920,138
20231027,115700,1866092540,11930,11930,11930,11930,0
20231027,115600,1866092540,11930,11940,11940,11930,2058
20231027,115500,1841540100,11940,11960,11990,11940,282
20231027,115400,1838170610,11970,11960,11970,11950,19
20231027,115300,1837943430,11960,11950,11960,11950,44
20231027,115200,1837417370,11960,11950,11960,11950,167
20231027,115100,1835421270,11950,11950,11950,11950,0
20231027,115000,1835421270,11950,11950,11970,11950,484
20231027,114900,1829637450,11940,11970,11970,11940,138
20231027,114800,1827987570,11960,11980,11980,11960,68
20231027,114700,1827173230,11980,11980,11980,11980,818
20231027,114600,1817373590,11990,11980,11990,11980,5
20231027,114500,1817313660,11980,11980,11980,11980,80
20231027,114400,1816355260,11990,11980,11990,11980,294
20231027,114300,1812830420,11990,11980,11990,11980,443
20231027,114200,1807519150,11990,11990,11990,11990,27
20231027,114100,1807195420,11990,12000,12010,11990,341
20231027,114000,1803105670,12000,12030,12030,12000,651
20231027,113900,1795283470,12030,12030,12030,12030,51
20231027,113800,1794669940,12030,12030,12030,12030,0
20231027,113700,1794669940,12030,12020,12030,12020,59
20231027,113600,1793960270,12030,12030,12030,12030,154
20231027,113500,1792107650,12030,12030,12030,12030,10
20231027,113400,1791987350,12040,12040,12040,12040,37
20231027,113300,1791541870,12040,12030,12040,12030,1437
20231027,113200,1774252190,12020,12030,12030,12020,256
20231027,113100,1771173620,12030,12020,12030,12020,216
20231027,113000,1768575430,12020,12030,12030,12020,233
20231027,112900,1765772560,12040,12040,12040,12040,85
20231027,112800,1764749160,12050,12040,12050,12040,256
20231027,112700,1761666530,12040,12050,12050,12040,430
20231027,112600,1756485130,12050,12050,12050,12040,623
20231027,112500,1748977990,12040,12040,12040,12040,351
20231027,112400,1744751950,12040,12040,12040,12030,171
20231027,112300,1742693200,12030,12040,12050,12030,1145
20231027,112200,1728897270,12040,12040,12040,12030,207
20231027,112100,1726405490,12040,12030,12040,12030,499
20231027,112000,1720398080,12030,12040,12040,12030,164
20231027,111900,1718424990,12030,12030,12040,12030,1174
20231027,111800,1704300260,12030,11990,12030,11990,2426
20231027,111700,1675167060,11970,11990,11990,11970,6199
20231027,111600,1600964810,11990,11980,11990,11980,132
20231027,111500,1599382180,11950,11990,11990,11950,609
20231027,111400,1592099490,12000,11990,12000,11990,191
20231027,111300,1589809390,12000,12000,12000,12000,6
20231027,111200,1589737390,12000,12000,12000,12000,40
20231027,111100,1589257390,12000,12010,12010,12000,41
20231027,111000,1588765030,11990,12010,12010,11990,1982
20231027,110900,1564972730,12010,12000,12010,12000,194
20231027,110800,1562644420,11990,12000,12000,11990,71
20231027,110700,1561792820,12000,11980,12000,11980,382
20231027,110600,1557209810,12000,12000,12000,11990,270
20231027,110500,1553970210,12010,11980,12010,11980,762
20231027,110400,1544827730,11980,11970,11980,11970,115
20231027,110300,1543450630,11970,11980,11980,11970,271
20231027,110200,1540205140,11980,11980,11980,11970,285
20231027,110100,1536790950,11980,11980,11980,11980,30
20231027,110000,1536431550,11980,11990,12000,11970,696
20231027,105900,1528094650,12000,12010,12010,12000,236
20231027,105800,1525260320,11990,12010,12010,11990,380
20231027,105700,1520699220,12010,12010,12010,12010,101
20231027,105600,1519486210,12010,12000,12010,12000,4
20231027,105500,1519438190,12000,11990,12000,11990,334
20231027,105400,1515431890,11990,11990,11990,11980,189
20231027,105300,1513166540,12000,12020,12020,11990,200
20231027,105200,1510765660,12020,12020,12030,12020,618
20231027,105100,1503333080,12030,11970,12030,11970,1457
20231027,105000,1485847090,11970,11930,11970,11930,675
20231027,104900,1477788870,11930,11960,11960,11930,862
20231027,104800,1467482580,11970,11950,11970,11950,271
20231027,104700,1464240000,11950,11950,11960,11950,9
20231027,104600,1464132440,11960,11930,11960,11930,1315
20231027,104500,1448419040,11930,11930,11930,11930,379
20231027,104400,1443897570,11930,11930,11940,11930,1165
20231027,104300,1429998720,11930,11950,11970,11920,506
20231027,104200,1423951430,11950,12010,12030,11950,1443
20231027,104100,1406656370,12000,11980,12000,11970,5572
20231027,104000,1339798300,11990,11960,11990,11960,1786
20231027,103900,1318401370,11960,11960,11960,11960,391
20231027,103800,1313725010,11960,11930,11970,11930,4243
20231027,103700,1262984900,11940,11930,11950,11930,1160
20231027,103600,1249133040,11910,11930,11930,11900,68
20231027,103500,1248321980,11940,11940,11950,11940,345
20231027,103400,1244202420,11940,11910,11950,11910,1587
20231027,103300,1225257000,11910,11900,11910,11900,136
20231027,103200,1223638350,11890,11890,11890,11890,5
20231027,103100,1223578900,11890,11890,11890,11870,517
20231027,103000,1217437480,11900,11880,11930,11880,84
20231027,102900,1216437670,11890,11930,11930,11890,372
20231027,102800,1212013860,11930,11920,11940,11900,1260
20231027,102700,1196988150,11920,11920,11930,11920,194
20231027,102600,1194675310,11920,11910,11920,11900,403
20231027,102500,1189876600,11890,11880,11890,11880,93
20231027,102400,1188771230,11880,11930,11930,11880,352
20231027,102300,1184584720,11920,11920,11950,11920,1493
20231027,102200,1166756550,11900,11890,11900,11880,454
20231027,102100,1161354940,11900,11900,11900,11890,266
20231027,102000,1158190080,11910,11950,11950,11910,2627
20231027,101900,1126846720,11930,11940,11940,11930,109
20231027,101800,1125545720,11930,11960,11980,11930,2138
20231027,101700,1099962830,11960,11930,11960,11910,4695
20231027,101600,1043916380,11920,11900,11920,11880,1848
20231027,101500,1021909890,11900,11860,11900,11860,3213
20231027,101400,983706880,11840,11840,11840,11840,53
20231027,101300,983079360,11860,11870,11870,11860,69
20231027,101200,982260430,11830,11870,11870,11830,666
20231027,101100,974368480,11870,11810,11870,11810,2501
20231027,101000,944751680,11810,11810,11810,11810,4
20231027,100900,944704440,11800,11800,11800,11800,264
20231027,100800,941589240,11800,11790,11800,11790,134
20231027,100700,940008940,11790,11790,11790,11790,11
20231027,100600,939879250,11800,11800,11800,11800,30
20231027,100500,939525250,11810,11760,11810,11760,2004
20231027,100400,915918460,11750,11750,11750,11750,131
20231027,100300,914379210,11750,11750,11750,11750,0
20231027,100200,914379210,11750,11750,11750,11750,45
20231027,100100,913850460,11740,11750,11750,11740,298
20231027,100000,910351030,11750,11750,11750,11750,142
20231027,095900,908682530,11730,11730,11730,11730,300
20231027,095800,905163530,11730,11750,11750,11730,242
20231027,095700,902321590,11750,11730,11750,11730,3
20231027,095600,902286360,11760,11770,11770,11760,141
20231027,095500,900628140,11770,11760,11770,11720,336
20231027,095400,896677580,11760,11770,11770,11760,139
20231027,095300,895041910,11770,11770,11770,11760,72
20231027,095200,894194520,11760,11760,11760,11760,136
20231027,095100,892595160,11760,11730,11760,11720,649
20231027,095000,884981450,11730,11730,11730,11670,1305
20231027,094900,869733580,11740,11730,11740,11730,94
20231027,094800,868630190,11740,11700,11770,11680,685
20231027,094700,860610140,11710,11760,11770,11700,1340
20231027,094600,844921030,11760,11650,11760,11650,4506
20231027,094500,792116610,11650,11660,11680,11650,1283
20231027,094400,777146380,11650,11660,11670,11650,387
20231027,094300,772633630,11680,11710,11720,11680,1464
20231027,094200,755501990,11710,11730,11730,11710,868
20231027,094100,745328760,11730,11730,11740,11730,282
20231027,094000,742020270,11730,11760,11760,11730,540
20231027,093900,735682600,11760,11770,11770,11750,177
20231027,093800,733599440,11780,11770,11780,11770,841
20231027,093700,723700070,11770,11770,11770,11730,383
20231027,093600,719199720,11730,11810,11810,11730,1910
20231027,093500,696744940,11830,11840,11840,11800,177
20231027,093400,694655000,11840,11770,11840,11770,411
20231027,093300,689810380,11760,11760,11780,11750,1567
20231027,093200,671394160,11730,11840,11870,11730,2813
20231027,093100,638136220,11840,11840,11850,11780,369
20231027,093000,633766730,11860,11760,11870,11730,4467
20231027,092900,581049450,11760,11740,11760,11730,905
20231027,092800,570412690,11740,11760,11780,11740,855
20231027,092700,560352060,11760,11760,11760,11760,32
20231027,092600,559975740,11780,11710,11800,11710,570
20231027,092500,553292860,11710,11760,11790,11710,2865
20231027,092400,519649990,11820,11760,11820,11760,250
20231027,092300,516708250,11760,11770,11770,11750,989
20231027,092200,505078550,11770,11830,11830,11770,316
20231027,092100,501347060,11830,11750,11830,11750,928
20231027,092000,490385790,11740,11830,11830,11740,1544
20231027,091900,472158520,11840,11840,11840,11840,509
20231027,091800,466131960,11850,11850,11890,11850,136
20231027,091700,464519960,11850,11900,11900,11840,960
20231027,091600,453113780,11900,11890,11900,11870,540
20231027,091500,446693540,11890,11890,11890,11890,14
20231027,091400,446527080,11890,11890,11900,11890,382
20231027,091300,441984560,11880,11890,11890,11870,1136
20231027,091200,428484570,11900,11930,11940,11900,1235
20231027,091100,413748410,11930,11890,11930,11880,3327
20231027,091000,374151310,11850,11850,11850,11840,746
20231027,090900,365311600,11840,11900,11900,11840,624
20231027,090800,357912010,11860,11860,11900,11850,2274
20231027,090700,330962260,11850,11850,11860,11830,1915
20231027,090600,308270860,11850,11820,11850,11810,1588
20231027,090500,289489110,11810,11790,11820,11790,740
20231027,090400,280746170,11810,11770,11840,11770,617
20231027,090300,273461600,11770,11840,11850,11700,1565
20231027,090200,255047040,11770,11900,11900,11770,5031
20231027,090100,195417570,11900,11830,11920,11760,4729
20231027,090000,139263450,11830,11700,11850,11700,11831
Reference in New Issue Copy Permalink