ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/044450/min/candle-20231019.csv

618 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
20231019,191500,3627869780,8100,8100,8100,8100,6210
20231019,191400,3627869780,8100,8100,8100,8100,0
20231019,191300,3627869780,8100,8100,8100,8100,0
20231019,191200,3627869780,8100,8100,8100,8100,0
20231019,191100,3627869780,8100,8100,8100,8100,0
20231019,191000,3627869780,8100,8100,8100,8100,0
20231019,190900,3627869780,8100,8100,8100,8100,0
20231019,190800,3627869780,8100,8100,8100,8100,0
20231019,190700,3627869780,8100,8100,8100,8100,0
20231019,190600,3627869780,8100,8100,8100,8100,0
20231019,190500,3627869780,8100,8100,8100,8100,0
20231019,190400,3627869780,8100,8100,8100,8100,0
20231019,190300,3627869780,8100,8100,8100,8100,0
20231019,190200,3627869780,8100,8100,8100,8100,0
20231019,190100,3627869780,8100,8100,8100,8100,0
20231019,190000,3627869780,8100,8100,8100,8100,0
20231019,185900,3627869780,8100,8100,8100,8100,0
20231019,185800,3627869780,8100,8100,8100,8100,0
20231019,185700,3627869780,8100,8100,8100,8100,0
20231019,185600,3627869780,8100,8100,8100,8100,0
20231019,185500,3627869780,8100,8100,8100,8100,0
20231019,185400,3627869780,8100,8100,8100,8100,0
20231019,185300,3627869780,8100,8100,8100,8100,0
20231019,185200,3627869780,8100,8100,8100,8100,0
20231019,185100,3627869780,8100,8100,8100,8100,0
20231019,185000,3627869780,8100,8100,8100,8100,0
20231019,184900,3627869780,8100,8100,8100,8100,0
20231019,184800,3627869780,8100,8100,8100,8100,0
20231019,184700,3627869780,8100,8100,8100,8100,0
20231019,184600,3627869780,8100,8100,8100,8100,0
20231019,184500,3627869780,8100,8100,8100,8100,6210
20231019,184400,3627869780,8100,8100,8100,8100,0
20231019,184300,3627869780,8100,8100,8100,8100,0
20231019,184200,3627869780,8100,8100,8100,8100,0
20231019,184100,3627869780,8100,8100,8100,8100,0
20231019,184000,3627869780,8100,8100,8100,8100,0
20231019,183900,3627869780,8100,8100,8100,8100,0
20231019,183800,3627869780,8100,8100,8100,8100,0
20231019,183700,3627869780,8100,8100,8100,8100,0
20231019,183600,3627869780,8100,8100,8100,8100,0
20231019,183500,3627869780,8100,8100,8100,8100,0
20231019,183400,3627869780,8100,8100,8100,8100,0
20231019,183300,3627869780,8100,8100,8100,8100,0
20231019,183200,3627869780,8100,8100,8100,8100,0
20231019,183100,3627869780,8100,8100,8100,8100,0
20231019,183000,3627869780,8100,8100,8100,8100,0
20231019,182900,3627869780,8100,8100,8100,8100,0
20231019,182800,3627869780,8100,8100,8100,8100,0
20231019,182700,3627869780,8100,8100,8100,8100,0
20231019,182600,3627869780,8100,8100,8100,8100,0
20231019,182500,3627869780,8100,8100,8100,8100,0
20231019,182400,3627869780,8100,8100,8100,8100,0
20231019,182300,3627869780,8100,8100,8100,8100,0
20231019,182200,3627869780,8100,8100,8100,8100,0
20231019,182100,3627869780,8100,8100,8100,8100,0
20231019,182000,3627869780,8100,8100,8100,8100,0
20231019,181900,3627869780,8100,8100,8100,8100,0
20231019,181800,3627869780,8100,8100,8100,8100,0
20231019,181700,3627869780,8100,8100,8100,8100,0
20231019,181600,3627869780,8100,8100,8100,8100,0
20231019,181500,3627869780,8100,8100,8100,8100,6210
20231019,181400,3627869780,8100,8100,8100,8100,0
20231019,181300,3627869780,8100,8100,8100,8100,0
20231019,181200,3627869780,8100,8100,8100,8100,0
20231019,181100,3627869780,8100,8100,8100,8100,0
20231019,181000,3627869780,8100,8100,8100,8100,0
20231019,180900,3627869780,8100,8100,8100,8100,0
20231019,180800,3627869780,8100,8100,8100,8100,0
20231019,180700,3627869780,8100,8100,8100,8100,0
20231019,180600,3627869780,8100,8100,8100,8100,0
20231019,180500,3627869780,8100,8100,8100,8100,0
20231019,180400,3627869780,8100,8100,8100,8100,0
20231019,180300,3627869780,8100,8100,8100,8100,0
20231019,180200,3627869780,8100,8100,8100,8100,0
20231019,180100,3627869780,8100,8100,8100,8100,0
20231019,180000,3627869780,8100,8100,8100,8100,0
20231019,175900,3627869780,8100,8100,8100,8100,0
20231019,175800,3627869780,8100,8100,8100,8100,0
20231019,175700,3627869780,8100,8100,8100,8100,0
20231019,175600,3627869780,8100,8100,8100,8100,0
20231019,175500,3627869780,8100,8100,8100,8100,0
20231019,175400,3627869780,8100,8100,8100,8100,0
20231019,175300,3627869780,8100,8100,8100,8100,0
20231019,175200,3627869780,8100,8100,8100,8100,0
20231019,175100,3627869780,8100,8100,8100,8100,0
20231019,175000,3627869780,8100,8100,8100,8100,0
20231019,174900,3627869780,8100,8100,8100,8100,0
20231019,174800,3627869780,8100,8100,8100,8100,0
20231019,174700,3627869780,8100,8100,8100,8100,0
20231019,174600,3627869780,8100,8100,8100,8100,0
20231019,174500,3627869780,8100,8100,8100,8100,6210
20231019,174400,3627869780,8100,8100,8100,8100,0
20231019,174300,3627869780,8100,8100,8100,8100,0
20231019,174200,3627869780,8100,8100,8100,8100,0
20231019,174100,3627869780,8100,8100,8100,8100,0
20231019,174000,3627869780,8100,8100,8100,8100,0
20231019,173900,3627869780,8100,8100,8100,8100,0
20231019,173800,3627869780,8100,8100,8100,8100,0
20231019,173700,3627869780,8100,8100,8100,8100,0
20231019,173600,3627869780,8100,8100,8100,8100,0
20231019,173500,3627869780,8100,8100,8100,8100,0
20231019,173400,3627869780,8100,8100,8100,8100,0
20231019,173300,3627869780,8100,8100,8100,8100,0
20231019,173200,3627869780,8100,8100,8100,8100,0
20231019,173100,3627869780,8100,8100,8100,8100,0
20231019,173000,3627869780,8100,8100,8100,8100,0
20231019,172900,3627869780,8100,8100,8100,8100,0
20231019,172800,3627869780,8100,8100,8100,8100,0
20231019,172700,3627869780,8100,8100,8100,8100,0
20231019,172600,3627869780,8100,8100,8100,8100,0
20231019,172500,3627869780,8100,8100,8100,8100,0
20231019,172400,3627869780,8100,8100,8100,8100,0
20231019,172300,3627869780,8100,8100,8100,8100,0
20231019,172200,3627869780,8100,8100,8100,8100,0
20231019,172100,3627869780,8100,8100,8100,8100,0
20231019,172000,3627869780,8100,8100,8100,8100,0
20231019,171900,3627869780,8100,8100,8100,8100,0
20231019,171800,3627869780,8100,8100,8100,8100,0
20231019,171700,3627869780,8100,8100,8100,8100,0
20231019,171600,3627869780,8100,8100,8100,8100,0
20231019,171500,3627869780,8100,8100,8100,8100,6210
20231019,171400,3627869780,8100,8100,8100,8100,0
20231019,171300,3627869780,8100,8100,8100,8100,0
20231019,171200,3627869780,8100,8100,8100,8100,0
20231019,171100,3627869780,8100,8100,8100,8100,0
20231019,171000,3627869780,8100,8100,8100,8100,0
20231019,170900,3627869780,8100,8100,8100,8100,0
20231019,170800,3627869780,8100,8100,8100,8100,0
20231019,170700,3627869780,8100,8100,8100,8100,0
20231019,170600,3627869780,8100,8100,8100,8100,0
20231019,170500,3627869780,8100,8100,8100,8100,0
20231019,170400,3627869780,8100,8100,8100,8100,0
20231019,170300,3627869780,8100,8100,8100,8100,0
20231019,170200,3627869780,8100,8100,8100,8100,0
20231019,170100,3627869780,8100,8100,8100,8100,0
20231019,170000,3627869780,8100,8100,8100,8100,0
20231019,165900,3627869780,8100,8100,8100,8100,0
20231019,165800,3627869780,8100,8100,8100,8100,0
20231019,165700,3627869780,8100,8100,8100,8100,0
20231019,165600,3627869780,8100,8100,8100,8100,0
20231019,165500,3627869780,8100,8100,8100,8100,0
20231019,165400,3627869780,8100,8100,8100,8100,0
20231019,165300,3627869780,8100,8100,8100,8100,0
20231019,165200,3627869780,8100,8100,8100,8100,0
20231019,165100,3627869780,8100,8100,8100,8100,0
20231019,165000,3627869780,8100,8100,8100,8100,0
20231019,164900,3627869780,8100,8100,8100,8100,0
20231019,164800,3627869780,8100,8100,8100,8100,0
20231019,164700,3627869780,8100,8100,8100,8100,0
20231019,164600,3627869780,8100,8100,8100,8100,0
20231019,164500,3627869780,8100,8100,8100,8100,6210
20231019,164400,3627869780,8100,8100,8100,8100,0
20231019,164300,3627869780,8100,8100,8100,8100,0
20231019,164200,3627869780,8100,8100,8100,8100,0
20231019,164100,3627869780,8100,8100,8100,8100,0
20231019,164000,3627869780,8100,8100,8100,8100,0
20231019,163900,3627869780,8100,8100,8100,8100,0
20231019,163800,3627869780,8100,8100,8100,8100,0
20231019,163700,3627869780,8100,8100,8100,8100,0
20231019,163600,3627869780,8100,8100,8100,8100,0
20231019,163500,3627869780,8100,8100,8100,8100,0
20231019,163400,3627869780,8100,8100,8100,8100,0
20231019,163300,3627869780,8100,8100,8100,8100,0
20231019,163200,3627869780,8100,8100,8100,8100,0
20231019,163100,3627869780,8100,8100,8100,8100,0
20231019,163000,3627869780,8100,8100,8100,8100,0
20231019,162900,3627869780,8100,8100,8100,8100,0
20231019,162800,3627869780,8100,8100,8100,8100,0
20231019,162700,3627869780,8100,8100,8100,8100,0
20231019,162600,3627869780,8100,8100,8100,8100,0
20231019,162500,3627869780,8100,8100,8100,8100,0
20231019,162400,3627869780,8100,8100,8100,8100,0
20231019,162300,3627869780,8100,8100,8100,8100,0
20231019,162200,3627869780,8100,8100,8100,8100,0
20231019,162100,3627869780,8100,8100,8100,8100,0
20231019,162000,3627869780,8100,8100,8100,8100,0
20231019,161900,3627869780,8100,8100,8100,8100,0
20231019,161800,3627869780,8100,8100,8100,8100,0
20231019,161700,3627869780,8100,8100,8100,8100,0
20231019,161600,3627869780,8100,8100,8100,8100,0
20231019,161500,3627869780,8100,8100,8100,8100,6210
20231019,161400,3627869780,8100,8100,8100,8100,0
20231019,161300,3627869780,8100,8100,8100,8100,0
20231019,161200,3627869780,8100,8100,8100,8100,0
20231019,161100,3627869780,8100,8100,8100,8100,0
20231019,161000,3627869780,8100,8100,8100,8100,0
20231019,160900,3627869780,8100,8100,8100,8100,0
20231019,160800,3627869780,8100,8100,8100,8100,0
20231019,160700,3627869780,8100,8100,8100,8100,0
20231019,160600,3627869780,8100,8100,8100,8100,0
20231019,160500,3627869780,8100,8100,8100,8100,0
20231019,160400,3627869780,8100,8100,8100,8100,0
20231019,160300,3627869780,8100,8100,8100,8100,0
20231019,160200,3627869780,8100,8100,8100,8100,0
20231019,160100,3627869780,8100,8100,8100,8100,0
20231019,160000,3627869780,8100,8100,8100,8100,0
20231019,155900,3627869780,8100,8100,8100,8100,0
20231019,155800,3627869780,8100,8100,8100,8100,0
20231019,155700,3627869780,8100,8100,8100,8100,0
20231019,155600,3627869780,8100,8100,8100,8100,0
20231019,155500,3627869780,8100,8100,8100,8100,0
20231019,155400,3627869780,8100,8100,8100,8100,0
20231019,155300,3627869780,8100,8100,8100,8100,0
20231019,155200,3627869780,8100,8100,8100,8100,0
20231019,155100,3627869780,8100,8100,8100,8100,0
20231019,155000,3627869780,8100,8100,8100,8100,0
20231019,154900,3627869780,8100,8100,8100,8100,0
20231019,154800,3627869780,8100,8100,8100,8100,0
20231019,154700,3627869780,8100,8100,8100,8100,0
20231019,154600,3627869780,8100,8100,8100,8100,0
20231019,154500,3627869780,8100,8100,8100,8100,6210
20231019,154400,3627869780,8100,8100,8100,8100,0
20231019,154300,3627869780,8100,8100,8100,8100,0
20231019,154200,3627869780,8100,8100,8100,8100,0
20231019,154100,3627869780,8100,8100,8100,8100,0
20231019,154000,3627869780,8100,8100,8100,8100,0
20231019,153900,3627869780,8100,8100,8100,8100,0
20231019,153800,3627869780,8100,8100,8100,8100,0
20231019,153700,3627869780,8100,8100,8100,8100,0
20231019,153600,3627869780,8100,8100,8100,8100,0
20231019,153500,3627869780,8100,8100,8100,8100,0
20231019,153400,3627869780,8100,8100,8100,8100,0
20231019,153300,3627869780,8100,8100,8100,8100,0
20231019,153200,3627869780,8100,8100,8100,8100,0
20231019,153100,3627869780,8100,8100,8100,8100,0
20231019,153000,3627869780,8100,8100,8100,8100,6210
20231019,152900,3577568780,8150,8150,8150,8150,0
20231019,152800,3577568780,8150,8150,8150,8150,0
20231019,152700,3577568780,8150,8150,8150,8150,0
20231019,152600,3577568780,8150,8150,8150,8150,0
20231019,152500,3577568780,8150,8150,8150,8150,0
20231019,152400,3577568780,8150,8150,8150,8150,0
20231019,152300,3577568780,8150,8150,8150,8150,0
20231019,152200,3577568780,8150,8150,8150,8150,0
20231019,152100,3577568780,8150,8150,8150,8150,0
20231019,152000,3577568780,8150,8150,8150,8150,0
20231019,151900,3577568780,8150,8130,8150,8100,853
20231019,151800,3570647000,8120,8140,8150,8110,264
20231019,151700,3568498090,8110,8150,8150,8110,3522
20231019,151600,3539931230,8110,8140,8150,8110,1040
20231019,151500,3531468410,8140,8140,8150,8120,132
20231019,151400,3530394300,8140,8110,8140,8110,304
20231019,151300,3527922020,8150,8120,8150,8110,2360
20231019,151200,3508775930,8150,8150,8150,8120,259
20231019,151100,3506665370,8150,8150,8150,8150,129
20231019,151000,3505614020,8150,8130,8150,8120,328
20231019,150900,3502941410,8130,8140,8150,8120,499
20231019,150800,3498885660,8140,8130,8140,8120,1414
20231019,150700,3487380320,8120,8140,8140,8120,1487
20231019,150600,3475302250,8130,8130,8140,8120,342
20231019,150500,3472522520,8130,8130,8130,8120,256
20231019,150400,3470442340,8130,8110,8130,8110,516
20231019,150300,3466252830,8110,8120,8120,8110,1017
20231019,150200,3458004170,8120,8110,8130,8110,630
20231019,150100,3452892000,8130,8130,8130,8110,2555
20231019,150000,3432163130,8130,8120,8130,8120,1071
20231019,145900,3423459100,8110,8120,8120,8110,237
20231019,145800,3421535750,8110,8100,8110,8100,1150
20231019,145700,3412211300,8100,8110,8110,8100,1249
20231019,145600,3402093420,8110,8120,8120,8100,5024
20231019,145500,3361358280,8120,8130,8130,8110,427
20231019,145400,3357892530,8110,8120,8130,8110,461
20231019,145300,3354149780,8120,8130,8130,8120,3825
20231019,145200,3323088390,8130,8130,8130,8120,398
20231019,145100,3319855120,8140,8130,8140,8110,3742
20231019,145000,3289492090,8140,8130,8140,8120,587
20231019,144900,3284719880,8130,8120,8130,8120,301
20231019,144800,3282273840,8120,8130,8130,8120,696
20231019,144700,3276621990,8130,8130,8130,8120,1331
20231019,144600,3265812300,8130,8130,8130,8120,575
20231019,144500,3261141250,8140,8140,8150,8120,1724
20231019,144400,3247119910,8140,8160,8170,8140,9326
20231019,144300,3171083820,8160,8160,8170,8160,154
20231019,144200,3169827080,8170,8160,8170,8160,348
20231019,144100,3166987270,8160,8160,8170,8160,1997
20231019,144000,3150690430,8160,8160,8160,8160,109
20231019,143900,3149800990,8160,8170,8170,8160,140
20231019,143800,3148658390,8170,8160,8170,8160,296
20231019,143700,3146241800,8170,8160,8170,8160,114
20231019,143600,3145310760,8170,8160,8170,8160,194
20231019,143500,3143726860,8160,8160,8160,8150,451
20231019,143400,3140047810,8160,8160,8160,8160,160
20231019,143300,3138742210,8160,8160,8160,8150,213
20231019,143200,3137004370,8160,8160,8160,8150,860
20231019,143100,3129995160,8150,8150,8150,8150,76
20231019,143000,3129375760,8160,8170,8170,8160,900
20231019,142900,3122031540,8170,8170,8170,8170,282
20231019,142800,3119727600,8170,8170,8170,8170,171
20231019,142700,3118330530,8170,8170,8170,8170,100
20231019,142600,3117513530,8160,8160,8160,8160,0
20231019,142500,3117513530,8160,8160,8160,8160,142
20231019,142400,3116354810,8160,8160,8180,8160,112
20231019,142300,3115440870,8160,8160,8160,8160,146
20231019,142200,3114249510,8160,8170,8170,8160,366
20231019,142100,3111262880,8170,8170,8170,8170,0
20231019,142000,3111262880,8170,8170,8170,8170,0
20231019,141900,3111262880,8170,8170,8170,8170,265
20231019,141800,3109097830,8160,8160,8160,8160,286
20231019,141700,3106764070,8170,8160,8170,8160,54
20231019,141600,3106323380,8160,8170,8170,8160,106
20231019,141500,3105458360,8160,8160,8160,8160,101
20231019,141400,3104634200,8160,8160,8160,8160,27
20231019,141300,3104413880,8160,8160,8160,8160,196
20231019,141200,3102814520,8150,8150,8150,8150,81
20231019,141100,3102154370,8150,8170,8170,8150,1165
20231019,141000,3092653170,8170,8170,8180,8160,200
20231019,140900,3091020370,8160,8170,8170,8160,325
20231019,140800,3088365920,8150,8150,8150,8150,397
20231019,140700,3085130370,8150,8180,8180,8150,738
20231019,140600,3079114700,8170,8170,8170,8170,510
20231019,140500,3074948000,8200,8200,8200,8200,15
20231019,140400,3074825000,8200,8200,8200,8200,150
20231019,140300,3073595000,8180,8180,8180,8180,587
20231019,140200,3068793340,8200,8200,8210,8200,133
20231019,140100,3067702640,8200,8210,8220,8200,29
20231019,140000,3067464740,8160,8160,8170,8160,259
20231019,135900,3065348850,8170,8230,8230,8170,481
20231019,135800,3061416160,8190,8190,8190,8150,201
20231019,135700,3059772840,8190,8230,8230,8190,403
20231019,135600,3056470270,8230,8230,8230,8230,200
20231019,135500,3054824270,8220,8150,8220,8150,913
20231019,135400,3047337390,8140,8140,8140,8140,300
20231019,135300,3044895390,8150,8180,8190,8150,1051
20231019,135200,3036325120,8180,8190,8190,8180,235
20231019,135100,3034401470,8180,8180,8180,8180,3
20231019,135000,3034376930,8190,8190,8190,8190,34
20231019,134900,3034098470,8190,8190,8190,8190,1
20231019,134800,3034090280,8190,8190,8190,8190,411
20231019,134700,3030724190,8190,8190,8190,8190,356
20231019,134600,3027808550,8170,8170,8170,8170,3
20231019,134500,3027784040,8170,8170,8170,8170,0
20231019,134400,3027784040,8170,8170,8170,8170,3
20231019,134300,3027759530,8170,8170,8170,8170,166
20231019,134200,3026403310,8170,8180,8180,8170,94
20231019,134100,3025634910,8180,8180,8190,8180,138
20231019,134000,3024506050,8180,8190,8190,8180,5
20231019,133900,3024465110,8170,8180,8180,8150,989
20231019,133800,3016394320,8180,8180,8180,8180,120
20231019,133700,3015412720,8180,8190,8190,8180,28
20231019,133600,3015183520,8190,8190,8190,8190,0
20231019,133500,3015183520,8190,8220,8220,8190,609
20231019,133400,3010189470,8220,8220,8220,8220,335
20231019,133300,3007435770,8210,8230,8230,8210,400
20231019,133200,3004150210,8230,8230,8230,8230,3
20231019,133100,3004125520,8240,8240,8240,8240,0
20231019,133000,3004125520,8240,8240,8240,8240,3
20231019,132900,3004100800,8250,8250,8270,8250,392
20231019,132800,3000865080,8260,8250,8260,8200,872
20231019,132700,2993706450,8270,8320,8320,8250,599
20231019,132600,2988743670,8300,8300,8310,8280,3103
20231019,132500,2963007150,8300,8200,8300,8200,7707
20231019,132400,2899497150,8180,8180,8200,8180,83
20231019,132300,2898817210,8200,8200,8200,8200,113
20231019,132200,2897890610,8230,8230,8240,8210,161
20231019,132100,2896566070,8210,8210,8210,8210,20
20231019,132000,2896401870,8250,8210,8250,8210,114
20231019,131900,2895462010,8220,8220,8220,8220,855
20231019,131800,2888433910,8240,8240,8250,8240,601
20231019,131700,2883481530,8240,8230,8240,8230,113
20231019,131600,2882551410,8230,8200,8230,8190,412
20231019,131500,2879171530,8190,8160,8190,8160,677
20231019,131400,2873643030,8140,8140,8140,8140,3
20231019,131300,2873618610,8140,8140,8140,8140,0
20231019,131200,2873618610,8140,8140,8140,8140,2
20231019,131100,2873602330,8140,8150,8150,8140,478
20231019,131000,2869708720,8150,8150,8150,8150,203
20231019,130900,2868054270,8170,8170,8170,8170,5
20231019,130800,2868013420,8150,8150,8150,8150,12
20231019,130700,2867915620,8150,8150,8150,8150,26
20231019,130600,2867703720,8150,8150,8150,8150,0
20231019,130500,2867703720,8150,8150,8150,8150,2
20231019,130400,2867687420,8150,8150,8150,8150,100
20231019,130300,2866872420,8140,8140,8140,8140,0
20231019,130200,2866872420,8140,8130,8140,8130,353
20231019,130100,2864002500,8130,8130,8130,8130,1
20231019,130000,2863994370,8120,8140,8140,8120,1520
20231019,125900,2851643450,8180,8180,8180,8140,13
20231019,125800,2851537190,8180,8150,8180,8150,65
20231019,125700,2851007050,8180,8130,8180,8130,1253
20231019,125600,2840798660,8130,8140,8140,8130,1370
20231019,125500,2829656710,8140,8140,8150,8140,601
20231019,125400,2824764560,8140,8140,8140,8140,558
20231019,125300,2820222440,8140,8150,8150,8140,1389
20231019,125200,2808914700,8150,8140,8150,8140,1107
20231019,125100,2799901780,8140,8150,8150,8140,403
20231019,125000,2796621320,8150,8150,8150,8140,103
20231019,124900,2795782160,8150,8150,8150,8150,3
20231019,124800,2795757710,8160,8160,8160,8160,6
20231019,124700,2795708750,8160,8160,8160,8150,702
20231019,124600,2789982400,8150,8150,8150,8150,0
20231019,124500,2789982400,8150,8150,8150,8150,4598
20231019,124400,2752508700,8150,8160,8160,8150,2530
20231019,124300,2731888710,8160,8170,8170,8160,1620
20231019,124200,2718669410,8160,8170,8180,8160,2947
20231019,124100,2694596680,8170,8170,8170,8170,277
20231019,124000,2692333590,8170,8170,8170,8170,3
20231019,123900,2692309080,8170,8170,8170,8170,303
20231019,123800,2689833570,8170,8170,8170,8170,270
20231019,123700,2687627670,8170,8170,8170,8170,0
20231019,123600,2687627670,8170,8170,8170,8170,3
20231019,123500,2687603160,8170,8170,8170,8170,504
20231019,123400,2683485480,8180,8180,8180,8180,65
20231019,123300,2682953780,8170,8170,8170,8170,166
20231019,123200,2681597560,8180,8170,8180,8170,5
20231019,123100,2681556680,8170,8180,8200,8170,449
20231019,123000,2677879680,8170,8170,8170,8170,89
20231019,122900,2677152550,8170,8180,8180,8170,21
20231019,122800,2676980850,8180,8180,8180,8170,7
20231019,122700,2676923600,8170,8180,8180,8170,965
20231019,122600,2669029910,8190,8180,8190,8180,72
20231019,122500,2668440850,8180,8180,8180,8180,0
20231019,122400,2668440850,8180,8180,8180,8180,229
20231019,122300,2666567630,8180,8180,8190,8180,58
20231019,122200,2666092950,8180,8180,8180,8180,102
20231019,122100,2665258590,8180,8180,8180,8180,189
20231019,122000,2663712570,8190,8180,8190,8180,212
20231019,121900,2661976720,8180,8180,8180,8180,2
20231019,121800,2661960360,8180,8180,8190,8180,532
20231019,121700,2657604350,8200,8200,8200,8200,79
20231019,121600,2656956550,8200,8190,8200,8190,1310
20231019,121500,2646215150,8200,8180,8200,8180,93
20231019,121400,2645453190,8180,8190,8190,8180,830
20231019,121300,2638660630,8200,8200,8200,8200,204
20231019,121200,2636987830,8200,8200,8200,8200,2
20231019,121100,2636971430,8200,8210,8210,8200,1193
20231019,121000,2627187570,8210,8210,8210,8210,29
20231019,120900,2626949480,8210,8220,8220,8200,282
20231019,120800,2624635010,8230,8240,8250,8230,734
20231019,120700,2618589040,8240,8240,8240,8230,354
20231019,120600,2615675260,8240,8250,8250,8240,8
20231019,120500,2615609290,8250,8220,8250,8220,3179
20231019,120400,2589382630,8250,8250,8250,8250,0
20231019,120300,2589382630,8250,8220,8250,8220,722
20231019,120200,2583429250,8210,8210,8210,8200,3
20231019,120100,2583404630,8220,8200,8220,8200,2
20231019,120000,2583388210,8200,8200,8210,8200,33
20231019,115900,2583117600,8200,8200,8220,8200,124
20231019,115800,2582100720,8200,8200,8210,8200,249
20231019,115700,2580056490,8200,8200,8200,8200,9
20231019,115600,2579982690,8210,8200,8210,8200,6
20231019,115500,2579933480,8200,8200,8220,8200,30
20231019,115400,2579687320,8220,8200,8220,8190,625
20231019,115300,2574557160,8200,8220,8230,8180,1129
20231019,115200,2565302010,8220,8270,8270,8190,1361
20231019,115100,2554082990,8290,8200,8300,8200,3958
20231019,115000,2521397230,8190,8190,8190,8190,7
20231019,114900,2521339900,8190,8190,8190,8180,38
20231019,114800,2521029040,8180,8180,8180,8180,10
20231019,114700,2520947240,8180,8170,8180,8170,215
20231019,114600,2519188580,8170,8170,8180,8170,6
20231019,114500,2519139540,8170,8170,8170,8170,8
20231019,114400,2519074180,8170,8170,8170,8170,6
20231019,114300,2519025160,8170,8170,8170,8170,6
20231019,114200,2518976140,8170,8170,8180,8170,363
20231019,114100,2516009990,8170,8170,8170,8170,10
20231019,114000,2515928290,8170,8170,8170,8170,118
20231019,113900,2514964230,8170,8180,8190,8170,62
20231019,113800,2514456980,8170,8170,8170,8170,6
20231019,113700,2514407960,8170,8180,8180,8160,1724
20231019,113600,2500324460,8180,8180,8200,8180,29
20231019,113500,2500086770,8180,8180,8180,8180,23
20231019,113400,2499898630,8190,8200,8200,8190,12
20231019,113300,2499800330,8220,8170,8220,8170,1017
20231019,113200,2491491050,8170,8170,8170,8170,12
20231019,113100,2491393010,8170,8170,8170,8170,18
20231019,113000,2491245950,8170,8170,8170,8170,131
20231019,112900,2490175680,8170,8170,8170,8170,104
20231019,112800,2489326000,8170,8200,8200,8170,604
20231019,112700,2484385180,8200,8200,8200,8200,14
20231019,112600,2484270380,8200,8190,8200,8190,51
20231019,112500,2483852220,8190,8190,8200,8190,136
20231019,112400,2482738050,8190,8190,8190,8190,22
20231019,112300,2482557870,8190,8200,8200,8190,206
20231019,112200,2480869970,8200,8230,8230,8190,522
20231019,112100,2476583450,8230,8240,8250,8230,273
20231019,112000,2474333130,8240,8240,8240,8240,117
20231019,111900,2473369050,8240,8210,8250,8210,603
20231019,111800,2468403660,8240,8180,8240,8180,783
20231019,111700,2461963040,8180,8160,8180,8160,932
20231019,111600,2454348590,8160,8160,8160,8160,3
20231019,111500,2454324110,8160,8180,8180,8160,637
20231019,111400,2449120410,8180,8200,8200,8180,350
20231019,111300,2446256680,8200,8200,8200,8200,41
20231019,111200,2445920480,8190,8200,8200,8190,54
20231019,111100,2445477700,8210,8200,8220,8200,302
20231019,111000,2443001180,8200,8190,8220,8190,522
20231019,110900,2438713070,8190,8170,8190,8170,916
20231019,110800,2431216430,8170,8170,8180,8170,422
20231019,110700,2427768680,8170,8180,8180,8170,403
20231019,110600,2424475670,8180,8180,8180,8180,15
20231019,110500,2424352970,8170,8170,8170,8170,71
20231019,110400,2423772900,8170,8170,8170,8170,0
20231019,110300,2423772900,8170,8170,8170,8170,227
20231019,110200,2421918310,8170,8170,8170,8170,4
20231019,110100,2421885630,8170,8170,8170,8170,89
20231019,110000,2421158500,8170,8170,8170,8170,393
20231019,105900,2417947690,8170,8170,8170,8170,908
20231019,105800,2410529330,8170,8170,8170,8170,515
20231019,105700,2406321780,8180,8180,8180,8170,224
20231019,105600,2404491170,8180,8180,8180,8180,2953
20231019,105500,2380335630,8180,8180,8180,8180,203
20231019,105400,2378675090,8190,8190,8190,8190,1418
20231019,105300,2367061670,8190,8190,8190,8190,772
20231019,105200,2360738990,8190,8180,8190,8180,256
20231019,105100,2358643410,8170,8180,8180,8170,115
20231019,105000,2357702740,8180,8170,8180,8170,109
20231019,104900,2356812130,8170,8180,8180,8170,1954
20231019,104800,2340829800,8180,8180,8190,8180,85
20231019,104700,2340134180,8180,8170,8180,8170,482
20231019,104600,2336191460,8180,8180,8180,8180,151
20231019,104500,2334956280,8180,8180,8180,8170,22
20231019,104400,2334776340,8180,8180,8180,8180,4
20231019,104300,2334743620,8190,8170,8190,8170,6
20231019,104200,2334694560,8170,8170,8170,8170,81
20231019,104100,2334032790,8190,8190,8190,8180,1372
20231019,104000,2322807820,8190,8180,8190,8180,152
20231019,103900,2321562960,8180,8190,8190,8180,359
20231019,103800,2318626060,8180,8180,8180,8180,2
20231019,103700,2318609700,8180,8190,8200,8180,451
20231019,103600,2314915560,8190,8190,8190,8190,90
20231019,103500,2314178460,8210,8210,8210,8210,268
20231019,103400,2311978180,8210,8210,8210,8210,1
20231019,103300,2311969970,8190,8210,8210,8190,255
20231019,103200,2309881460,8210,8190,8210,8190,829
20231019,103100,2303091930,8190,8190,8190,8190,4
20231019,103000,2303059170,8190,8190,8200,8190,20
20231019,102900,2302895210,8200,8180,8200,8180,398
20231019,102800,2299632560,8180,8180,8200,8180,143
20231019,102700,2298462380,8180,8170,8180,8170,150
20231019,102600,2297235480,8180,8200,8200,8180,651
20231019,102500,2291904950,8190,8160,8200,8160,345
20231019,102400,2289080360,8200,8160,8200,8160,112
20231019,102300,2288165780,8160,8170,8180,8160,1518
20231019,102200,2275774790,8170,8180,8180,8160,127
20231019,102100,2274737700,8200,8200,8200,8200,1
20231019,102000,2274729500,8160,8170,8170,8160,138
20231019,101900,2273602620,8180,8180,8180,8160,859
20231019,101800,2266584160,8180,8170,8180,8160,536
20231019,101700,2262204180,8180,8190,8190,8180,261
20231019,101600,2260068860,8190,8190,8190,8190,20
20231019,101500,2259905060,8180,8200,8200,8180,110
20231019,101400,2259005130,8190,8170,8190,8160,1216
20231019,101300,2249065770,8160,8170,8170,8160,2160
20231019,101200,2231435320,8160,8170,8200,8160,1150
20231019,101100,2222045140,8200,8160,8200,8160,93
20231019,101000,2221286220,8160,8200,8200,8150,8107
20231019,100900,2155070410,8200,8180,8200,8180,305
20231019,100800,2152574070,8170,8180,8180,8170,176
20231019,100700,2151134550,8170,8190,8190,8170,1184
20231019,100600,2141460870,8170,8180,8220,8170,769
20231019,100500,2135171630,8170,8180,8180,8170,1747
20231019,100400,2120895660,8180,8180,8190,8180,951
20231019,100300,2113115910,8180,8170,8190,8170,1344
20231019,100200,2102122100,8170,8210,8220,8170,7679
20231019,100100,2039241370,8210,8220,8220,8200,1512
20231019,100000,2026833050,8220,8230,8230,8220,856
20231019,095900,2019793550,8240,8250,8250,8240,176
20231019,095800,2018343300,8240,8220,8240,8220,1335
20231019,095700,2007365810,8220,8240,8240,8220,2246
20231019,095600,1988878970,8240,8240,8240,8240,375
20231019,095500,1985788970,8250,8280,8280,8240,1970
20231019,095400,1969518530,8280,8290,8300,8280,483
20231019,095300,1965515240,8280,8280,8290,8280,73
20231019,095200,1964910700,8280,8310,8320,8280,2483
20231019,095100,1944318490,8300,8310,8310,8300,1487
20231019,095000,1931971230,8340,8320,8340,8290,1704
20231019,094900,1917815700,8320,8340,8340,8320,1582
20231019,094800,1904646250,8320,8320,8330,8320,1563
20231019,094700,1891638510,8320,8330,8340,8320,1958
20231019,094600,1875331420,8340,8370,8370,8340,1578
20231019,094500,1862170870,8340,8360,8360,8330,82
20231019,094400,1861486440,8330,8360,8380,8330,1681
20231019,094300,1847435550,8370,8440,8440,8360,4984
20231019,094200,1805544560,8450,8380,8460,8350,5973
20231019,094100,1755285570,8380,8260,8400,8250,5492
20231019,094000,1709569290,8250,8260,8260,8250,359
20231019,093900,1706606160,8290,8220,8290,8220,960
20231019,093800,1698696630,8220,8250,8260,8220,3013
20231019,093700,1673873390,8260,8260,8280,8250,781
20231019,093600,1667422410,8260,8290,8300,8260,996
20231019,093500,1659176080,8290,8290,8290,8290,561
20231019,093400,1654525390,8300,8300,8310,8290,1081
20231019,093300,1645552990,8290,8290,8310,8290,492
20231019,093200,1641472430,8260,8270,8310,8250,1198
20231019,093100,1631574480,8310,8240,8310,8220,4750
20231019,093000,1592436650,8250,8250,8250,8210,1561
20231019,092900,1579598980,8250,8260,8270,8220,3169
20231019,092800,1553481820,8270,8300,8320,8260,6444
20231019,092700,1500006460,8310,8350,8350,8290,7159
20231019,092600,1440454130,8350,8370,8380,8350,3466
20231019,092500,1411478180,8370,8390,8400,8360,5143
20231019,092400,1368393100,8400,8370,8400,8360,2288
20231019,092300,1349224620,8370,8440,8470,8370,8165
20231019,092200,1280475450,8440,8460,8470,8430,4717
20231019,092100,1240615970,8470,8390,8480,8340,13984
20231019,092000,1122941420,8380,8380,8420,8380,4718
20231019,091900,1083324440,8380,8520,8540,8380,9948
20231019,091800,998996820,8520,8340,8520,8270,12673
20231019,091700,892147630,8360,8410,8410,8350,8088
20231019,091600,824374650,8400,8370,8430,8340,4723
20231019,091500,784780880,8340,8490,8490,8340,19551
20231019,091400,619720990,8460,8410,8490,8330,27434
20231019,091300,388518580,8400,8360,8440,8330,16086
20231019,091200,253627180,8370,8230,8370,8200,5092
20231019,091100,211389860,8240,8240,8270,8240,711
20231019,091000,205524070,8240,8180,8240,8180,771
20231019,090900,199184110,8180,8200,8200,8180,1256
20231019,090800,188898780,8200,8210,8250,8200,733
20231019,090700,182869400,8250,8250,8260,8250,425
20231019,090600,179360250,8250,8250,8260,8240,208
20231019,090500,177644590,8250,8260,8260,8180,3512
20231019,090400,148782980,8260,8320,8320,8260,1424
20231019,090300,136984160,8310,8230,8310,8230,6836
20231019,090200,80329630,8260,8200,8270,8200,750
20231019,090100,74145450,8250,8200,8250,8170,2279
20231019,090000,55446190,8200,8250,8250,8190,6015
Reference in New Issue Copy Permalink