ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/033290/min/candle-20231016.csv

611 lines
30 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
20231016,190800,7477697990,7890,7890,7890,7890,38545
20231016,190700,7477697990,7890,7890,7890,7890,0
20231016,190600,7477697990,7890,7890,7890,7890,0
20231016,190500,7477697990,7890,7890,7890,7890,0
20231016,190400,7477697990,7890,7890,7890,7890,0
20231016,190300,7477697990,7890,7890,7890,7890,0
20231016,190200,7477697990,7890,7890,7890,7890,0
20231016,190100,7477697990,7890,7890,7890,7890,0
20231016,190000,7477697990,7890,7890,7890,7890,0
20231016,185900,7477697990,7890,7890,7890,7890,0
20231016,185800,7477697990,7890,7890,7890,7890,0
20231016,185700,7477697990,7890,7890,7890,7890,0
20231016,185600,7477697990,7890,7890,7890,7890,0
20231016,185500,7477697990,7890,7890,7890,7890,0
20231016,185400,7477697990,7890,7890,7890,7890,0
20231016,185300,7477697990,7890,7890,7890,7890,0
20231016,185200,7477697990,7890,7890,7890,7890,0
20231016,185100,7477697990,7890,7890,7890,7890,0
20231016,185000,7477697990,7890,7890,7890,7890,0
20231016,184900,7477697990,7890,7890,7890,7890,0
20231016,184800,7477697990,7890,7890,7890,7890,0
20231016,184700,7477697990,7890,7890,7890,7890,0
20231016,184600,7477697990,7890,7890,7890,7890,0
20231016,184500,7477697990,7890,7890,7890,7890,0
20231016,184400,7477697990,7890,7890,7890,7890,0
20231016,184300,7477697990,7890,7890,7890,7890,0
20231016,184200,7477697990,7890,7890,7890,7890,0
20231016,184100,7477697990,7890,7890,7890,7890,0
20231016,184000,7477697990,7890,7890,7890,7890,0
20231016,183900,7477697990,7890,7890,7890,7890,0
20231016,183800,7477697990,7890,7890,7890,7890,38545
20231016,183700,7477697990,7890,7890,7890,7890,0
20231016,183600,7477697990,7890,7890,7890,7890,0
20231016,183500,7477697990,7890,7890,7890,7890,0
20231016,183400,7477697990,7890,7890,7890,7890,0
20231016,183300,7477697990,7890,7890,7890,7890,0
20231016,183200,7477697990,7890,7890,7890,7890,0
20231016,183100,7477697990,7890,7890,7890,7890,0
20231016,183000,7477697990,7890,7890,7890,7890,0
20231016,182900,7477697990,7890,7890,7890,7890,0
20231016,182800,7477697990,7890,7890,7890,7890,0
20231016,182700,7477697990,7890,7890,7890,7890,0
20231016,182600,7477697990,7890,7890,7890,7890,0
20231016,182500,7477697990,7890,7890,7890,7890,0
20231016,182400,7477697990,7890,7890,7890,7890,0
20231016,182300,7477697990,7890,7890,7890,7890,0
20231016,182200,7477697990,7890,7890,7890,7890,0
20231016,182100,7477697990,7890,7890,7890,7890,0
20231016,182000,7477697990,7890,7890,7890,7890,0
20231016,181900,7477697990,7890,7890,7890,7890,0
20231016,181800,7477697990,7890,7890,7890,7890,0
20231016,181700,7477697990,7890,7890,7890,7890,0
20231016,181600,7477697990,7890,7890,7890,7890,0
20231016,181500,7477697990,7890,7890,7890,7890,0
20231016,181400,7477697990,7890,7890,7890,7890,0
20231016,181300,7477697990,7890,7890,7890,7890,0
20231016,181200,7477697990,7890,7890,7890,7890,0
20231016,181100,7477697990,7890,7890,7890,7890,0
20231016,181000,7477697990,7890,7890,7890,7890,0
20231016,180900,7477697990,7890,7890,7890,7890,0
20231016,180800,7477697990,7890,7890,7890,7890,38545
20231016,180700,7477697990,7890,7890,7890,7890,0
20231016,180600,7477697990,7890,7890,7890,7890,0
20231016,180500,7477697990,7890,7890,7890,7890,0
20231016,180400,7477697990,7890,7890,7890,7890,0
20231016,180300,7477697990,7890,7890,7890,7890,0
20231016,180200,7477697990,7890,7890,7890,7890,0
20231016,180100,7477697990,7890,7890,7890,7890,0
20231016,180000,7477697990,7890,7890,7890,7890,0
20231016,175900,7477697990,7890,7890,7890,7890,0
20231016,175800,7477697990,7890,7890,7890,7890,0
20231016,175700,7477697990,7890,7890,7890,7890,0
20231016,175600,7477697990,7890,7890,7890,7890,0
20231016,175500,7477697990,7890,7890,7890,7890,0
20231016,175400,7477697990,7890,7890,7890,7890,0
20231016,175300,7477697990,7890,7890,7890,7890,0
20231016,175200,7477697990,7890,7890,7890,7890,0
20231016,175100,7477697990,7890,7890,7890,7890,0
20231016,175000,7477697990,7890,7890,7890,7890,0
20231016,174900,7477697990,7890,7890,7890,7890,0
20231016,174800,7477697990,7890,7890,7890,7890,0
20231016,174700,7477697990,7890,7890,7890,7890,0
20231016,174600,7477697990,7890,7890,7890,7890,0
20231016,174500,7477697990,7890,7890,7890,7890,0
20231016,174400,7477697990,7890,7890,7890,7890,0
20231016,174300,7477697990,7890,7890,7890,7890,0
20231016,174200,7477697990,7890,7890,7890,7890,0
20231016,174100,7477697990,7890,7890,7890,7890,0
20231016,174000,7477697990,7890,7890,7890,7890,0
20231016,173900,7477697990,7890,7890,7890,7890,0
20231016,173800,7477697990,7890,7890,7890,7890,38545
20231016,173700,7477697990,7890,7890,7890,7890,0
20231016,173600,7477697990,7890,7890,7890,7890,0
20231016,173500,7477697990,7890,7890,7890,7890,0
20231016,173400,7477697990,7890,7890,7890,7890,0
20231016,173300,7477697990,7890,7890,7890,7890,0
20231016,173200,7477697990,7890,7890,7890,7890,0
20231016,173100,7477697990,7890,7890,7890,7890,0
20231016,173000,7477697990,7890,7890,7890,7890,0
20231016,172900,7477697990,7890,7890,7890,7890,0
20231016,172800,7477697990,7890,7890,7890,7890,0
20231016,172700,7477697990,7890,7890,7890,7890,0
20231016,172600,7477697990,7890,7890,7890,7890,0
20231016,172500,7477697990,7890,7890,7890,7890,0
20231016,172400,7477697990,7890,7890,7890,7890,0
20231016,172300,7477697990,7890,7890,7890,7890,0
20231016,172200,7477697990,7890,7890,7890,7890,0
20231016,172100,7477697990,7890,7890,7890,7890,0
20231016,172000,7477697990,7890,7890,7890,7890,0
20231016,171900,7477697990,7890,7890,7890,7890,0
20231016,171800,7477697990,7890,7890,7890,7890,0
20231016,171700,7477697990,7890,7890,7890,7890,0
20231016,171600,7477697990,7890,7890,7890,7890,0
20231016,171500,7477697990,7890,7890,7890,7890,0
20231016,171400,7477697990,7890,7890,7890,7890,0
20231016,171300,7477697990,7890,7890,7890,7890,0
20231016,171200,7477697990,7890,7890,7890,7890,0
20231016,171100,7477697990,7890,7890,7890,7890,0
20231016,171000,7477697990,7890,7890,7890,7890,0
20231016,170900,7477697990,7890,7890,7890,7890,0
20231016,170800,7477697990,7890,7890,7890,7890,38545
20231016,170700,7477697990,7890,7890,7890,7890,0
20231016,170600,7477697990,7890,7890,7890,7890,0
20231016,170500,7477697990,7890,7890,7890,7890,0
20231016,170400,7477697990,7890,7890,7890,7890,0
20231016,170300,7477697990,7890,7890,7890,7890,0
20231016,170200,7477697990,7890,7890,7890,7890,0
20231016,170100,7477697990,7890,7890,7890,7890,0
20231016,170000,7477697990,7890,7890,7890,7890,0
20231016,165900,7477697990,7890,7890,7890,7890,0
20231016,165800,7477697990,7890,7890,7890,7890,0
20231016,165700,7477697990,7890,7890,7890,7890,0
20231016,165600,7477697990,7890,7890,7890,7890,0
20231016,165500,7477697990,7890,7890,7890,7890,0
20231016,165400,7477697990,7890,7890,7890,7890,0
20231016,165300,7477697990,7890,7890,7890,7890,0
20231016,165200,7477697990,7890,7890,7890,7890,0
20231016,165100,7477697990,7890,7890,7890,7890,0
20231016,165000,7477697990,7890,7890,7890,7890,0
20231016,164900,7477697990,7890,7890,7890,7890,0
20231016,164800,7477697990,7890,7890,7890,7890,0
20231016,164700,7477697990,7890,7890,7890,7890,0
20231016,164600,7477697990,7890,7890,7890,7890,0
20231016,164500,7477697990,7890,7890,7890,7890,0
20231016,164400,7477697990,7890,7890,7890,7890,0
20231016,164300,7477697990,7890,7890,7890,7890,0
20231016,164200,7477697990,7890,7890,7890,7890,0
20231016,164100,7477697990,7890,7890,7890,7890,0
20231016,164000,7477697990,7890,7890,7890,7890,0
20231016,163900,7477697990,7890,7890,7890,7890,0
20231016,163800,7477697990,7890,7890,7890,7890,38545
20231016,163700,7477697990,7890,7890,7890,7890,0
20231016,163600,7477697990,7890,7890,7890,7890,0
20231016,163500,7477697990,7890,7890,7890,7890,0
20231016,163400,7477697990,7890,7890,7890,7890,0
20231016,163300,7477697990,7890,7890,7890,7890,0
20231016,163200,7477697990,7890,7890,7890,7890,0
20231016,163100,7477697990,7890,7890,7890,7890,0
20231016,163000,7477697990,7890,7890,7890,7890,0
20231016,162900,7477697990,7890,7890,7890,7890,0
20231016,162800,7477697990,7890,7890,7890,7890,0
20231016,162700,7477697990,7890,7890,7890,7890,0
20231016,162600,7477697990,7890,7890,7890,7890,0
20231016,162500,7477697990,7890,7890,7890,7890,0
20231016,162400,7477697990,7890,7890,7890,7890,0
20231016,162300,7477697990,7890,7890,7890,7890,0
20231016,162200,7477697990,7890,7890,7890,7890,0
20231016,162100,7477697990,7890,7890,7890,7890,0
20231016,162000,7477697990,7890,7890,7890,7890,0
20231016,161900,7477697990,7890,7890,7890,7890,0
20231016,161800,7477697990,7890,7890,7890,7890,0
20231016,161700,7477697990,7890,7890,7890,7890,0
20231016,161600,7477697990,7890,7890,7890,7890,0
20231016,161500,7477697990,7890,7890,7890,7890,0
20231016,161400,7477697990,7890,7890,7890,7890,0
20231016,161300,7477697990,7890,7890,7890,7890,0
20231016,161200,7477697990,7890,7890,7890,7890,0
20231016,161100,7477697990,7890,7890,7890,7890,0
20231016,161000,7477697990,7890,7890,7890,7890,0
20231016,160900,7477697990,7890,7890,7890,7890,0
20231016,160800,7477697990,7890,7890,7890,7890,38545
20231016,160700,7477697990,7890,7890,7890,7890,0
20231016,160600,7477697990,7890,7890,7890,7890,0
20231016,160500,7477697990,7890,7890,7890,7890,0
20231016,160400,7477697990,7890,7890,7890,7890,0
20231016,160300,7477697990,7890,7890,7890,7890,0
20231016,160200,7477697990,7890,7890,7890,7890,0
20231016,160100,7477697990,7890,7890,7890,7890,0
20231016,160000,7477697990,7890,7890,7890,7890,0
20231016,155900,7477697990,7890,7890,7890,7890,0
20231016,155800,7477697990,7890,7890,7890,7890,0
20231016,155700,7477697990,7890,7890,7890,7890,0
20231016,155600,7477697990,7890,7890,7890,7890,0
20231016,155500,7477697990,7890,7890,7890,7890,0
20231016,155400,7477697990,7890,7890,7890,7890,0
20231016,155300,7477697990,7890,7890,7890,7890,0
20231016,155200,7477697990,7890,7890,7890,7890,0
20231016,155100,7477697990,7890,7890,7890,7890,0
20231016,155000,7477697990,7890,7890,7890,7890,0
20231016,154900,7477697990,7890,7890,7890,7890,0
20231016,154800,7477697990,7890,7890,7890,7890,0
20231016,154700,7477697990,7890,7890,7890,7890,0
20231016,154600,7477697990,7890,7890,7890,7890,0
20231016,154500,7477697990,7890,7890,7890,7890,0
20231016,154400,7477697990,7890,7890,7890,7890,0
20231016,154300,7477697990,7890,7890,7890,7890,0
20231016,154200,7477697990,7890,7890,7890,7890,0
20231016,154100,7477697990,7890,7890,7890,7890,0
20231016,154000,7477697990,7890,7890,7890,7890,0
20231016,153900,7477697990,7890,7890,7890,7890,0
20231016,153800,7477697990,7890,7890,7890,7890,38545
20231016,153700,7477697990,7890,7890,7890,7890,0
20231016,153600,7477697990,7890,7890,7890,7890,0
20231016,153500,7477697990,7890,7890,7890,7890,0
20231016,153400,7477697990,7890,7890,7890,7890,0
20231016,153300,7477697990,7890,7890,7890,7890,0
20231016,153200,7477697990,7890,7890,7890,7890,0
20231016,153100,7477697990,7890,7890,7890,7890,0
20231016,153000,7477697990,7890,7890,7890,7890,38545
20231016,152900,7173577940,7850,7850,7850,7850,0
20231016,152800,7173577940,7850,7850,7850,7850,0
20231016,152700,7173577940,7850,7850,7850,7850,0
20231016,152600,7173577940,7850,7850,7850,7850,0
20231016,152500,7173577940,7850,7850,7850,7850,0
20231016,152400,7173577940,7850,7850,7850,7850,0
20231016,152300,7173577940,7850,7850,7850,7850,0
20231016,152200,7173577940,7850,7850,7850,7850,0
20231016,152100,7173577940,7850,7850,7850,7850,0
20231016,152000,7173577940,7850,7850,7850,7850,0
20231016,151900,7173577940,7850,7890,7900,7850,28637
20231016,151800,6947747700,7890,7880,7890,7870,14054
20231016,151700,6836934780,7880,7880,7890,7850,15089
20231016,151600,6718153390,7870,7840,7890,7840,17565
20231016,151500,6579917980,7840,7870,7900,7840,43919
20231016,151400,6233719650,7880,7820,7880,7820,41226
20231016,151300,5910439050,7820,7830,7850,7790,29709
20231016,151200,5678385680,7850,7760,7860,7740,50243
20231016,151100,5286466230,7760,7680,7770,7670,28898
20231016,151000,5063671680,7680,7720,7760,7680,21393
20231016,150900,4898444460,7720,7650,7750,7650,27971
20231016,150800,4683101840,7650,7620,7670,7620,8255
20231016,150700,4619896210,7620,7720,7730,7620,14518
20231016,150600,4508624830,7720,7540,7720,7540,49461
20231016,150500,4132212260,7540,7540,7540,7530,5811
20231016,150400,4088401620,7530,7500,7540,7500,19355
20231016,150300,3942964660,7500,7500,7500,7490,5671
20231016,150200,3900432370,7500,7490,7500,7490,2361
20231016,150100,3882725150,7490,7490,7500,7490,2744
20231016,150000,3862169690,7490,7480,7490,7480,2010
20231016,145900,3847114930,7490,7480,7490,7480,1636
20231016,145800,3834861440,7480,7460,7480,7460,2384
20231016,145700,3817047420,7470,7470,7470,7470,722
20231016,145600,3811654080,7470,7460,7470,7460,20
20231016,145500,3811504830,7460,7460,7470,7450,11625
20231016,145400,3724767130,7460,7450,7460,7450,917
20231016,145300,3717932250,7450,7450,7460,7450,684
20231016,145200,3712832640,7450,7440,7450,7440,6214
20231016,145100,3666543340,7440,7420,7440,7420,2421
20231016,145000,3648531420,7430,7420,7430,7420,1845
20231016,144900,3634831310,7410,7410,7410,7410,0
20231016,144800,3634831310,7410,7380,7410,7380,7895
20231016,144700,3576332360,7380,7380,7380,7380,1
20231016,144600,3576324980,7370,7390,7390,7370,3044
20231016,144500,3553857850,7390,7390,7390,7390,0
20231016,144400,3553857850,7390,7410,7410,7390,205
20231016,144300,3552339000,7400,7390,7400,7390,833
20231016,144200,3546181030,7380,7380,7380,7380,5
20231016,144100,3546144130,7390,7390,7390,7390,140
20231016,144000,3545109530,7390,7390,7390,7390,304
20231016,143900,3542862970,7390,7390,7390,7390,277
20231016,143800,3540815940,7380,7380,7380,7380,811
20231016,143700,3534830760,7390,7390,7390,7390,1549
20231016,143600,3523383650,7390,7400,7400,7390,6000
20231016,143500,3478985840,7410,7400,7410,7400,40
20231016,143400,3478689780,7400,7400,7400,7400,13
20231016,143300,3478593580,7410,7410,7410,7410,896
20231016,143200,3471954220,7420,7420,7420,7420,358
20231016,143100,3469297860,7420,7420,7420,7420,129
20231016,143000,3468340680,7420,7420,7420,7420,38
20231016,142900,3468058720,7430,7420,7430,7420,13
20231016,142800,3467962140,7420,7400,7420,7400,2767
20231016,142700,3447467050,7400,7400,7400,7400,50
20231016,142600,3447097050,7400,7390,7400,7390,114
20231016,142500,3446253580,7390,7390,7390,7390,563
20231016,142400,3442093010,7390,7400,7400,7390,543
20231016,142300,3438077360,7400,7400,7410,7400,1011
20231016,142200,3430595910,7400,7400,7400,7400,100
20231016,142100,3429855910,7400,7400,7400,7400,429
20231016,142000,3426681310,7400,7400,7400,7400,90
20231016,141900,3426015310,7400,7410,7410,7400,86
20231016,141800,3425378860,7400,7400,7400,7400,1
20231016,141700,3425371460,7400,7400,7400,7400,0
20231016,141600,3425371460,7400,7400,7400,7400,280
20231016,141500,3423299460,7400,7400,7400,7400,0
20231016,141400,3423299460,7400,7400,7400,7400,110
20231016,141300,3422485460,7410,7410,7410,7410,149
20231016,141200,3421381370,7410,7410,7410,7410,107
20231016,141100,3420588500,7420,7420,7420,7420,1
20231016,141000,3420581080,7410,7420,7420,7410,820
20231016,140900,3414504800,7420,7420,7420,7420,1
20231016,140800,3414497380,7410,7410,7410,7410,54
20231016,140700,3414097240,7410,7410,7410,7410,3
20231016,140600,3414075010,7410,7410,7410,7410,10
20231016,140500,3414000910,7420,7420,7420,7410,52
20231016,140400,3413615120,7420,7420,7420,7420,529
20231016,140300,3409689940,7410,7410,7410,7410,3
20231016,140200,3409667710,7410,7410,7410,7410,378
20231016,140100,3406866730,7400,7400,7400,7400,58
20231016,140000,3406437530,7400,7400,7400,7400,10
20231016,135900,3406363530,7410,7400,7410,7400,3
20231016,135800,3406341320,7400,7400,7400,7400,18
20231016,135700,3406208120,7400,7400,7400,7400,34
20231016,135600,3405956520,7400,7400,7400,7400,22
20231016,135500,3405793720,7400,7400,7400,7400,0
20231016,135400,3405793720,7400,7400,7400,7400,0
20231016,135300,3405793720,7400,7400,7400,7400,5
20231016,135200,3405756720,7390,7390,7390,7390,300
20231016,135100,3403539720,7390,7390,7390,7390,1552
20231016,135000,3392070440,7400,7400,7400,7400,549
20231016,134900,3388007840,7400,7400,7400,7400,897
20231016,134800,3381370040,7400,7400,7400,7400,25
20231016,134700,3381185040,7400,7400,7400,7400,100
20231016,134600,3380445040,7400,7400,7400,7400,0
20231016,134500,3380445040,7400,7400,7400,7400,0
20231016,134400,3380445040,7400,7400,7400,7400,476
20231016,134300,3376922640,7400,7400,7400,7400,104
20231016,134200,3376153040,7400,7410,7410,7400,1030
20231016,134100,3368521280,7420,7420,7420,7420,0
20231016,134000,3368521280,7420,7420,7420,7420,20
20231016,133900,3368372880,7410,7410,7410,7410,318
20231016,133800,3366016500,7410,7410,7410,7410,24
20231016,133700,3365838660,7400,7400,7400,7400,5
20231016,133600,3365801660,7400,7410,7410,7400,2044
20231016,133500,3350668740,7420,7420,7420,7420,100
20231016,133400,3349926740,7420,7430,7430,7420,248
20231016,133300,3348084740,7430,7430,7430,7430,2
20231016,133200,3348069880,7450,7430,7450,7430,753
20231016,133100,3342475070,7430,7440,7450,7430,3653
20231016,133000,3315312460,7440,7440,7440,7440,210
20231016,132900,3313750060,7430,7430,7440,7430,18
20231016,132800,3313616210,7440,7440,7440,7440,826
20231016,132700,3307470770,7440,7440,7440,7430,513
20231016,132600,3303654940,7440,7430,7440,7430,682
20231016,132500,3298580960,7440,7440,7440,7440,0
20231016,132400,3298580960,7440,7450,7450,7440,1276
20231016,132300,3289087420,7450,7450,7450,7450,6
20231016,132200,3289042720,7440,7450,7450,7440,34
20231016,132100,3288789620,7450,7450,7450,7450,311
20231016,132000,3286472670,7460,7460,7460,7460,29
20231016,131900,3286256330,7450,7450,7450,7450,61
20231016,131800,3285801880,7460,7450,7460,7450,871
20231016,131700,3279312880,7460,7450,7460,7450,507
20231016,131600,3275530870,7460,7440,7460,7440,1686
20231016,131500,3262955030,7460,7450,7460,7440,3158
20231016,131400,3239419990,7460,7470,7470,7460,1598
20231016,131300,3227497010,7470,7480,7480,7470,1249
20231016,131200,3218166370,7480,7480,7480,7470,85
20231016,131100,3217530580,7490,7450,7490,7450,3025
20231016,131000,3194895970,7450,7440,7450,7440,1352
20231016,130900,3184824670,7440,7460,7470,7440,2001
20231016,130800,3169879850,7460,7440,7460,7420,5960
20231016,130700,3125508440,7440,7430,7440,7430,3148
20231016,130600,3102087370,7440,7430,7440,7420,841
20231016,130500,3095838740,7430,7440,7450,7430,1482
20231016,130400,3084808210,7450,7450,7460,7440,2813
20231016,130300,3063866070,7450,7400,7450,7400,24431
20231016,130200,2882859050,7400,7400,7400,7400,708
20231016,130100,2877619850,7390,7390,7390,7390,16
20231016,130000,2877501610,7390,7390,7390,7390,500
20231016,125900,2873806610,7390,7400,7400,7390,2946
20231016,125800,2852035380,7400,7390,7400,7390,2342
20231016,125700,2834704590,7400,7400,7400,7400,0
20231016,125600,2834704590,7400,7400,7400,7400,30
20231016,125500,2834482590,7400,7400,7400,7400,471
20231016,125400,2830997190,7400,7400,7400,7400,1
20231016,125300,2830989790,7390,7390,7390,7390,590
20231016,125200,2826629690,7390,7390,7390,7390,150
20231016,125100,2825521190,7400,7390,7400,7390,2000
20231016,125000,2810726190,7390,7390,7390,7390,181
20231016,124900,2809388600,7390,7400,7400,7390,1004
20231016,124800,2801969000,7400,7400,7400,7400,131
20231016,124700,2800999600,7400,7400,7400,7400,0
20231016,124600,2800999600,7400,7390,7400,7390,179
20231016,124500,2799675060,7390,7380,7390,7380,270
20231016,124400,2797679770,7390,7390,7390,7390,500
20231016,124300,2793984770,7370,7370,7370,7370,0
20231016,124200,2793984770,7370,7370,7370,7370,1500
20231016,124100,2782929770,7380,7360,7380,7360,1297
20231016,124000,2773362030,7360,7380,7380,7360,862
20231016,123900,2767009750,7400,7390,7400,7390,3035
20231016,123800,2744580340,7390,7390,7390,7390,1
20231016,123700,2744572950,7390,7390,7390,7390,7
20231016,123600,2744521220,7400,7360,7400,7360,567
20231016,123500,2740345420,7400,7400,7400,7400,0
20231016,123400,2740345420,7400,7380,7400,7380,113
20231016,123300,2739511020,7390,7370,7400,7370,1007
20231016,123200,2732073160,7370,7350,7370,7350,539
20231016,123100,2728106830,7350,7350,7350,7350,440
20231016,123000,2724872830,7340,7350,7350,7340,298
20231016,122900,2722685210,7350,7350,7360,7350,153
20231016,122800,2721560630,7350,7350,7350,7350,27
20231016,122700,2721362180,7350,7340,7350,7340,576
20231016,122600,2717131000,7330,7330,7330,7330,1595
20231016,122500,2705439650,7330,7350,7350,7330,1322
20231016,122400,2695736480,7370,7340,7370,7340,406
20231016,122300,2692751050,7330,7340,7340,7330,1296
20231016,122200,2683243920,7330,7340,7340,7330,1783
20231016,122100,2670173450,7330,7330,7330,7330,85
20231016,122000,2669550400,7330,7340,7340,7330,601
20231016,121900,2665144060,7340,7340,7340,7340,158
20231016,121800,2663984340,7340,7350,7350,7340,655
20231016,121700,2659176050,7350,7360,7360,7350,633
20231016,121600,2654520500,7360,7360,7360,7360,54
20231016,121500,2654123060,7350,7350,7350,7350,250
20231016,121400,2652285560,7350,7360,7360,7350,468
20231016,121300,2648845260,7360,7360,7360,7360,135
20231016,121200,2647851660,7350,7350,7350,7350,502
20231016,121100,2644161960,7350,7370,7370,7350,1069
20231016,121000,2636291350,7370,7390,7390,7370,237
20231016,120900,2634543960,7360,7350,7370,7350,664
20231016,120800,2629655260,7350,7350,7350,7350,251
20231016,120700,2627810410,7350,7340,7350,7340,60
20231016,120600,2627369420,7340,7360,7360,7340,307
20231016,120500,2625112910,7340,7330,7340,7330,410
20231016,120400,2622104600,7320,7320,7320,7320,1
20231016,120300,2622097280,7320,7320,7320,7320,200
20231016,120200,2620633280,7330,7340,7340,7330,1021
20231016,120100,2613139350,7340,7320,7340,7310,520
20231016,120000,2609324690,7310,7320,7320,7310,112
20231016,115900,2608504980,7330,7330,7330,7320,718
20231016,115800,2603244210,7330,7340,7340,7330,55
20231016,115700,2602840520,7320,7330,7330,7320,312
20231016,115600,2600555680,7330,7330,7330,7330,74
20231016,115500,2600013260,7330,7330,7330,7330,855
20231016,115400,2593746110,7330,7330,7330,7330,182
20231016,115300,2592412050,7320,7320,7320,7320,1
20231016,115200,2592404730,7330,7320,7330,7320,896
20231016,115100,2585841970,7320,7320,7320,7320,124
20231016,115000,2584934290,7310,7310,7310,7310,150
20231016,114900,2583837790,7320,7300,7320,7300,1753
20231016,114800,2571022220,7310,7320,7320,7310,1833
20231016,114700,2557621750,7320,7320,7320,7320,121
20231016,114600,2556736030,7320,7320,7320,7320,396
20231016,114500,2553837310,7320,7330,7330,7320,445
20231016,114400,2550579900,7330,7340,7340,7330,432
20231016,114300,2547412800,7340,7350,7350,7340,1529
20231016,114200,2536187830,7360,7360,7360,7350,1443
20231016,114100,2525579640,7360,7350,7360,7350,138
20231016,114000,2524564600,7350,7350,7350,7350,416
20231016,113900,2521507000,7350,7350,7350,7350,426
20231016,113800,2518375900,7350,7350,7350,7350,713
20231016,113700,2513135350,7350,7370,7370,7340,2875
20231016,113600,2491981520,7370,7390,7390,7370,468
20231016,113500,2488529330,7390,7390,7390,7390,238
20231016,113400,2486770510,7380,7380,7380,7380,90
20231016,113300,2486106310,7380,7390,7390,7380,256
20231016,113200,2484215770,7410,7400,7410,7400,1916
20231016,113100,2470037290,7420,7420,7420,7420,0
20231016,113000,2470037290,7420,7420,7420,7410,390
20231016,112900,2467144680,7420,7410,7430,7410,865
20231016,112800,2460727510,7410,7390,7410,7390,445
20231016,112700,2457431190,7390,7380,7390,7380,831
20231016,112600,2451290160,7380,7380,7380,7380,374
20231016,112500,2448530040,7370,7370,7370,7370,226
20231016,112400,2446864420,7370,7370,7370,7370,20
20231016,112300,2446717020,7370,7370,7370,7370,190
20231016,112200,2445316720,7370,7370,7370,7370,1040
20231016,112100,2437651920,7370,7370,7370,7370,507
20231016,112000,2433915330,7370,7370,7370,7370,334
20231016,111900,2431453750,7370,7380,7380,7370,241
20231016,111800,2429675590,7380,7380,7380,7380,400
20231016,111700,2426723590,7380,7380,7380,7380,475
20231016,111600,2423218090,7380,7380,7380,7380,76
20231016,111500,2422657210,7380,7390,7390,7380,615
20231016,111400,2418116450,7380,7380,7380,7380,0
20231016,111300,2418116450,7380,7380,7380,7380,10
20231016,111200,2418042650,7380,7370,7380,7370,493
20231016,111100,2414408380,7390,7380,7390,7380,1501
20231016,111000,2403330430,7380,7380,7380,7380,0
20231016,110900,2403330430,7380,7390,7390,7380,113
20231016,110800,2402495400,7390,7380,7390,7380,772
20231016,110700,2396792640,7380,7370,7380,7370,247
20231016,110600,2394970250,7370,7360,7370,7360,318
20231016,110500,2392626990,7360,7360,7360,7360,807
20231016,110400,2386687470,7370,7360,7370,7360,4
20231016,110300,2386658020,7370,7370,7370,7350,48
20231016,110200,2386304300,7370,7360,7370,7360,388
20231016,110100,2383448580,7360,7350,7360,7350,308
20231016,110000,2381184670,7360,7350,7360,7340,709
20231016,105900,2375969430,7350,7370,7370,7340,6691
20231016,105800,2326742340,7380,7400,7400,7380,5253
20231016,105700,2287905890,7400,7400,7400,7400,204
20231016,105600,2286396290,7400,7400,7400,7400,571
20231016,105500,2282170890,7400,7410,7420,7400,2230
20231016,105400,2265659360,7420,7420,7420,7420,30
20231016,105300,2265436760,7420,7420,7420,7420,199
20231016,105200,2263960180,7410,7420,7420,7410,709
20231016,105100,2258702820,7420,7420,7420,7420,14
20231016,105000,2258598940,7410,7400,7410,7400,196
20231016,104900,2257146600,7410,7410,7410,7410,141
20231016,104800,2256101790,7400,7400,7410,7400,250
20231016,104700,2254250400,7400,7400,7400,7400,531
20231016,104600,2250321000,7420,7410,7420,7410,5407
20231016,104500,2210255100,7410,7410,7410,7410,1905
20231016,104400,2196139050,7420,7420,7420,7420,101
20231016,104300,2195389630,7410,7410,7410,7410,1001
20231016,104200,2187972220,7410,7410,7410,7410,1175
20231016,104100,2179265470,7400,7400,7410,7400,550
20231016,104000,2175195320,7400,7390,7400,7390,1322
20231016,103900,2165417590,7400,7390,7400,7390,2539
20231016,103800,2146651530,7360,7390,7390,7360,2274
20231016,103700,2129903140,7390,7400,7400,7390,1743
20231016,103600,2117022290,7410,7450,7450,7400,3330
20231016,103500,2092326800,7450,7450,7450,7450,82
20231016,103400,2091715900,7460,7470,7470,7460,1658
20231016,103300,2079344770,7470,7470,7470,7460,735
20231016,103200,2073854670,7470,7470,7470,7470,851
20231016,103100,2067497700,7460,7460,7460,7460,394
20231016,103000,2064558460,7460,7400,7470,7400,17139
20231016,102900,1936979050,7400,7390,7400,7390,485
20231016,102800,1933390250,7390,7390,7390,7360,4409
20231016,102700,1900872910,7390,7400,7400,7390,1521
20231016,102600,1889627820,7410,7420,7420,7400,1728
20231016,102500,1876828170,7430,7430,7430,7420,1812
20231016,102400,1863368760,7430,7430,7430,7410,3629
20231016,102300,1836436670,7440,7420,7450,7410,6980
20231016,102200,1784623950,7420,7460,7460,7420,4771
20231016,102100,1749137060,7460,7450,7460,7440,1291
20231016,102000,1739516840,7450,7470,7490,7440,3998
20231016,101900,1709671760,7490,7530,7530,7430,5192
20231016,101800,1670979670,7470,7500,7540,7470,2128
20231016,101700,1654998460,7510,7470,7510,7460,3910
20231016,101600,1625744150,7470,7520,7550,7470,5607
20231016,101500,1583637540,7510,7460,7530,7460,5968
20231016,101400,1538816590,7460,7470,7470,7460,820
20231016,101300,1532691400,7480,7480,7480,7470,383
20231016,101200,1529826670,7510,7460,7510,7460,10607
20231016,101100,1450418150,7460,7460,7480,7460,1289
20231016,101000,1440781510,7460,7460,7480,7460,1616
20231016,100900,1428714130,7460,7500,7500,7450,4451
20231016,100800,1395459170,7500,7540,7540,7500,6498
20231016,100700,1346628090,7540,7540,7540,7500,8815
20231016,100600,1280353320,7530,7480,7560,7480,30932
20231016,100500,1047882130,7480,7460,7490,7440,14199
20231016,100400,941993100,7480,7410,7480,7400,13498
20231016,100300,841600620,7420,7410,7420,7400,1663
20231016,100200,829265610,7410,7380,7410,7380,2750
20231016,100100,808907480,7380,7410,7410,7380,6939
20231016,100000,757600980,7400,7360,7400,7360,6816
20231016,095900,707285760,7350,7320,7350,7320,10319
20231016,095800,631579840,7320,7320,7320,7320,364
20231016,095700,628915360,7320,7320,7320,7320,300
20231016,095600,626719360,7320,7320,7320,7320,644
20231016,095500,622005280,7320,7320,7320,7320,1861
20231016,095400,608382760,7310,7320,7320,7310,474
20231016,095300,604917810,7310,7310,7310,7310,620
20231016,095200,600385610,7300,7290,7300,7290,3033
20231016,095100,578259880,7280,7250,7280,7250,3677
20231016,095000,551522150,7250,7270,7270,7250,573
20231016,094900,547360680,7270,7260,7270,7260,1127
20231016,094800,539175160,7260,7250,7260,7250,947
20231016,094700,532304610,7250,7240,7250,7240,341
20231016,094600,529835470,7230,7240,7250,7230,3878
20231016,094500,501768660,7250,7260,7260,7250,2772
20231016,094400,481663870,7260,7260,7260,7260,1117
20231016,094300,473554450,7250,7260,7260,7240,639
20231016,094200,468917050,7250,7250,7260,7250,325
20231016,094100,466559990,7250,7260,7260,7250,1211
20231016,094000,457779740,7260,7260,7260,7260,0
20231016,093900,457779740,7260,7260,7260,7260,992
20231016,093800,450577820,7260,7280,7280,7260,809
20231016,093700,444704280,7260,7280,7280,7260,235
20231016,093600,442997560,7270,7290,7290,7270,815
20231016,093500,437072490,7290,7290,7290,7290,180
20231016,093400,435760290,7290,7290,7290,7290,151
20231016,093300,434659500,7280,7290,7300,7280,729
20231016,093200,429349390,7300,7300,7300,7290,1675
20231016,093100,417128620,7320,7320,7340,7300,1587
20231016,093000,405527480,7350,7270,7350,7270,6946
20231016,092900,354826040,7260,7250,7260,7250,2572
20231016,092800,336158990,7260,7260,7260,7260,569
20231016,092700,332028050,7260,7250,7260,7250,55
20231016,092600,331629140,7240,7240,7250,7240,93
20231016,092500,330955380,7240,7270,7270,7240,327
20231016,092400,328585290,7260,7260,7260,7260,120
20231016,092300,327714090,7280,7270,7280,7270,190
20231016,092200,326332780,7240,7250,7250,7240,1847
20231016,092100,312942830,7260,7260,7260,7250,2255
20231016,092000,296571630,7260,7260,7260,7260,955
20231016,091900,289638330,7270,7300,7300,7270,1346
20231016,091800,279841080,7300,7290,7300,7290,38
20231016,091700,279563690,7290,7280,7290,7280,870
20231016,091600,273222710,7270,7280,7280,7270,112
20231016,091500,272407450,7280,7290,7290,7280,247
20231016,091400,270607490,7290,7290,7300,7280,335
20231016,091300,268164670,7290,7290,7300,7290,660
20231016,091200,263350080,7260,7270,7290,7260,548
20231016,091100,259365820,7240,7260,7260,7240,4457
20231016,091000,227048930,7250,7260,7270,7250,1090
20231016,090900,219144200,7280,7300,7300,7260,2674
20231016,090800,199669750,7320,7290,7320,7290,2181
20231016,090700,183742650,7300,7300,7300,7290,271
20231016,090600,181764400,7300,7250,7300,7250,726
20231016,090500,176478540,7260,7230,7260,7210,3488
20231016,090400,151251250,7230,7200,7230,7180,9424
20231016,090300,83424670,7190,7200,7210,7190,2620
20231016,090200,64565210,7200,7230,7250,7200,1530
20231016,090100,53514960,7240,7200,7250,7200,1005
20231016,090000,46255090,7190,7220,7230,7190,6186
Reference in New Issue Copy Permalink