ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/045100/min/candle-20231012.csv

622 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,191900,2042018370,14630,14630,14630,14630,1157
20231012,191800,2042018370,14630,14630,14630,14630,0
20231012,191700,2042018370,14630,14630,14630,14630,0
20231012,191600,2042018370,14630,14630,14630,14630,0
20231012,191500,2042018370,14630,14630,14630,14630,0
20231012,191400,2042018370,14630,14630,14630,14630,0
20231012,191300,2042018370,14630,14630,14630,14630,0
20231012,191200,2042018370,14630,14630,14630,14630,0
20231012,191100,2042018370,14630,14630,14630,14630,0
20231012,191000,2042018370,14630,14630,14630,14630,0
20231012,190900,2042018370,14630,14630,14630,14630,0
20231012,190800,2042018370,14630,14630,14630,14630,0
20231012,190700,2042018370,14630,14630,14630,14630,0
20231012,190600,2042018370,14630,14630,14630,14630,0
20231012,190500,2042018370,14630,14630,14630,14630,0
20231012,190400,2042018370,14630,14630,14630,14630,0
20231012,190300,2042018370,14630,14630,14630,14630,0
20231012,190200,2042018370,14630,14630,14630,14630,0
20231012,190100,2042018370,14630,14630,14630,14630,0
20231012,190000,2042018370,14630,14630,14630,14630,0
20231012,185900,2042018370,14630,14630,14630,14630,0
20231012,185800,2042018370,14630,14630,14630,14630,0
20231012,185700,2042018370,14630,14630,14630,14630,0
20231012,185600,2042018370,14630,14630,14630,14630,0
20231012,185500,2042018370,14630,14630,14630,14630,0
20231012,185400,2042018370,14630,14630,14630,14630,0
20231012,185300,2042018370,14630,14630,14630,14630,0
20231012,185200,2042018370,14630,14630,14630,14630,0
20231012,185100,2042018370,14630,14630,14630,14630,0
20231012,185000,2042018370,14630,14630,14630,14630,0
20231012,184900,2042018370,14630,14630,14630,14630,1157
20231012,184800,2042018370,14630,14630,14630,14630,0
20231012,184700,2042018370,14630,14630,14630,14630,0
20231012,184600,2042018370,14630,14630,14630,14630,0
20231012,184500,2042018370,14630,14630,14630,14630,0
20231012,184400,2042018370,14630,14630,14630,14630,0
20231012,184300,2042018370,14630,14630,14630,14630,0
20231012,184200,2042018370,14630,14630,14630,14630,0
20231012,184100,2042018370,14630,14630,14630,14630,0
20231012,184000,2042018370,14630,14630,14630,14630,0
20231012,183900,2042018370,14630,14630,14630,14630,0
20231012,183800,2042018370,14630,14630,14630,14630,0
20231012,183700,2042018370,14630,14630,14630,14630,0
20231012,183600,2042018370,14630,14630,14630,14630,0
20231012,183500,2042018370,14630,14630,14630,14630,0
20231012,183400,2042018370,14630,14630,14630,14630,0
20231012,183300,2042018370,14630,14630,14630,14630,0
20231012,183200,2042018370,14630,14630,14630,14630,0
20231012,183100,2042018370,14630,14630,14630,14630,0
20231012,183000,2042018370,14630,14630,14630,14630,0
20231012,182900,2042018370,14630,14630,14630,14630,0
20231012,182800,2042018370,14630,14630,14630,14630,0
20231012,182700,2042018370,14630,14630,14630,14630,0
20231012,182600,2042018370,14630,14630,14630,14630,0
20231012,182500,2042018370,14630,14630,14630,14630,0
20231012,182400,2042018370,14630,14630,14630,14630,0
20231012,182300,2042018370,14630,14630,14630,14630,0
20231012,182200,2042018370,14630,14630,14630,14630,0
20231012,182100,2042018370,14630,14630,14630,14630,0
20231012,182000,2042018370,14630,14630,14630,14630,0
20231012,181900,2042018370,14630,14630,14630,14630,1157
20231012,181800,2042018370,14630,14630,14630,14630,0
20231012,181700,2042018370,14630,14630,14630,14630,0
20231012,181600,2042018370,14630,14630,14630,14630,0
20231012,181500,2042018370,14630,14630,14630,14630,0
20231012,181400,2042018370,14630,14630,14630,14630,0
20231012,181300,2042018370,14630,14630,14630,14630,0
20231012,181200,2042018370,14630,14630,14630,14630,0
20231012,181100,2042018370,14630,14630,14630,14630,0
20231012,181000,2042018370,14630,14630,14630,14630,0
20231012,180900,2042018370,14630,14630,14630,14630,0
20231012,180800,2042018370,14630,14630,14630,14630,0
20231012,180700,2042018370,14630,14630,14630,14630,0
20231012,180600,2042018370,14630,14630,14630,14630,0
20231012,180500,2042018370,14630,14630,14630,14630,0
20231012,180400,2042018370,14630,14630,14630,14630,0
20231012,180300,2042018370,14630,14630,14630,14630,0
20231012,180200,2042018370,14630,14630,14630,14630,0
20231012,180100,2042018370,14630,14630,14630,14630,0
20231012,180000,2042018370,14630,14630,14630,14630,0
20231012,175900,2042018370,14630,14630,14630,14630,0
20231012,175800,2042018370,14630,14630,14630,14630,0
20231012,175700,2042018370,14630,14630,14630,14630,0
20231012,175600,2042018370,14630,14630,14630,14630,0
20231012,175500,2042018370,14630,14630,14630,14630,0
20231012,175400,2042018370,14630,14630,14630,14630,0
20231012,175300,2042018370,14630,14630,14630,14630,0
20231012,175200,2042018370,14630,14630,14630,14630,0
20231012,175100,2042018370,14630,14630,14630,14630,0
20231012,175000,2042018370,14630,14630,14630,14630,0
20231012,174900,2042018370,14630,14630,14630,14630,1157
20231012,174800,2042018370,14630,14630,14630,14630,0
20231012,174700,2042018370,14630,14630,14630,14630,0
20231012,174600,2042018370,14630,14630,14630,14630,0
20231012,174500,2042018370,14630,14630,14630,14630,0
20231012,174400,2042018370,14630,14630,14630,14630,0
20231012,174300,2042018370,14630,14630,14630,14630,0
20231012,174200,2042018370,14630,14630,14630,14630,0
20231012,174100,2042018370,14630,14630,14630,14630,0
20231012,174000,2042018370,14630,14630,14630,14630,0
20231012,173900,2042018370,14630,14630,14630,14630,0
20231012,173800,2042018370,14630,14630,14630,14630,0
20231012,173700,2042018370,14630,14630,14630,14630,0
20231012,173600,2042018370,14630,14630,14630,14630,0
20231012,173500,2042018370,14630,14630,14630,14630,0
20231012,173400,2042018370,14630,14630,14630,14630,0
20231012,173300,2042018370,14630,14630,14630,14630,0
20231012,173200,2042018370,14630,14630,14630,14630,0
20231012,173100,2042018370,14630,14630,14630,14630,0
20231012,173000,2042018370,14630,14630,14630,14630,0
20231012,172900,2042018370,14630,14630,14630,14630,0
20231012,172800,2042018370,14630,14630,14630,14630,0
20231012,172700,2042018370,14630,14630,14630,14630,0
20231012,172600,2042018370,14630,14630,14630,14630,0
20231012,172500,2042018370,14630,14630,14630,14630,0
20231012,172400,2042018370,14630,14630,14630,14630,0
20231012,172300,2042018370,14630,14630,14630,14630,0
20231012,172200,2042018370,14630,14630,14630,14630,0
20231012,172100,2042018370,14630,14630,14630,14630,0
20231012,172000,2042018370,14630,14630,14630,14630,0
20231012,171900,2042018370,14630,14630,14630,14630,1157
20231012,171800,2042018370,14630,14630,14630,14630,0
20231012,171700,2042018370,14630,14630,14630,14630,0
20231012,171600,2042018370,14630,14630,14630,14630,0
20231012,171500,2042018370,14630,14630,14630,14630,0
20231012,171400,2042018370,14630,14630,14630,14630,0
20231012,171300,2042018370,14630,14630,14630,14630,0
20231012,171200,2042018370,14630,14630,14630,14630,0
20231012,171100,2042018370,14630,14630,14630,14630,0
20231012,171000,2042018370,14630,14630,14630,14630,0
20231012,170900,2042018370,14630,14630,14630,14630,0
20231012,170800,2042018370,14630,14630,14630,14630,0
20231012,170700,2042018370,14630,14630,14630,14630,0
20231012,170600,2042018370,14630,14630,14630,14630,0
20231012,170500,2042018370,14630,14630,14630,14630,0
20231012,170400,2042018370,14630,14630,14630,14630,0
20231012,170300,2042018370,14630,14630,14630,14630,0
20231012,170200,2042018370,14630,14630,14630,14630,0
20231012,170100,2042018370,14630,14630,14630,14630,0
20231012,170000,2042018370,14630,14630,14630,14630,0
20231012,165900,2042018370,14630,14630,14630,14630,0
20231012,165800,2042018370,14630,14630,14630,14630,0
20231012,165700,2042018370,14630,14630,14630,14630,0
20231012,165600,2042018370,14630,14630,14630,14630,0
20231012,165500,2042018370,14630,14630,14630,14630,0
20231012,165400,2042018370,14630,14630,14630,14630,0
20231012,165300,2042018370,14630,14630,14630,14630,0
20231012,165200,2042018370,14630,14630,14630,14630,0
20231012,165100,2042018370,14630,14630,14630,14630,0
20231012,165000,2042018370,14630,14630,14630,14630,0
20231012,164900,2042018370,14630,14630,14630,14630,1157
20231012,164800,2042018370,14630,14630,14630,14630,0
20231012,164700,2042018370,14630,14630,14630,14630,0
20231012,164600,2042018370,14630,14630,14630,14630,0
20231012,164500,2042018370,14630,14630,14630,14630,0
20231012,164400,2042018370,14630,14630,14630,14630,0
20231012,164300,2042018370,14630,14630,14630,14630,0
20231012,164200,2042018370,14630,14630,14630,14630,0
20231012,164100,2042018370,14630,14630,14630,14630,0
20231012,164000,2042018370,14630,14630,14630,14630,0
20231012,163900,2042018370,14630,14630,14630,14630,0
20231012,163800,2042018370,14630,14630,14630,14630,0
20231012,163700,2042018370,14630,14630,14630,14630,0
20231012,163600,2042018370,14630,14630,14630,14630,0
20231012,163500,2042018370,14630,14630,14630,14630,0
20231012,163400,2042018370,14630,14630,14630,14630,0
20231012,163300,2042018370,14630,14630,14630,14630,0
20231012,163200,2042018370,14630,14630,14630,14630,0
20231012,163100,2042018370,14630,14630,14630,14630,0
20231012,163000,2042018370,14630,14630,14630,14630,0
20231012,162900,2042018370,14630,14630,14630,14630,0
20231012,162800,2042018370,14630,14630,14630,14630,0
20231012,162700,2042018370,14630,14630,14630,14630,0
20231012,162600,2042018370,14630,14630,14630,14630,0
20231012,162500,2042018370,14630,14630,14630,14630,0
20231012,162400,2042018370,14630,14630,14630,14630,0
20231012,162300,2042018370,14630,14630,14630,14630,0
20231012,162200,2042018370,14630,14630,14630,14630,0
20231012,162100,2042018370,14630,14630,14630,14630,0
20231012,162000,2042018370,14630,14630,14630,14630,0
20231012,161900,2042018370,14630,14630,14630,14630,1157
20231012,161800,2042018370,14630,14630,14630,14630,0
20231012,161700,2042018370,14630,14630,14630,14630,0
20231012,161600,2042018370,14630,14630,14630,14630,0
20231012,161500,2042018370,14630,14630,14630,14630,0
20231012,161400,2042018370,14630,14630,14630,14630,0
20231012,161300,2042018370,14630,14630,14630,14630,0
20231012,161200,2042018370,14630,14630,14630,14630,0
20231012,161100,2042018370,14630,14630,14630,14630,0
20231012,161000,2042018370,14630,14630,14630,14630,0
20231012,160900,2042018370,14630,14630,14630,14630,0
20231012,160800,2042018370,14630,14630,14630,14630,0
20231012,160700,2042018370,14630,14630,14630,14630,0
20231012,160600,2042018370,14630,14630,14630,14630,0
20231012,160500,2042018370,14630,14630,14630,14630,0
20231012,160400,2042018370,14630,14630,14630,14630,0
20231012,160300,2042018370,14630,14630,14630,14630,0
20231012,160200,2042018370,14630,14630,14630,14630,0
20231012,160100,2042018370,14630,14630,14630,14630,0
20231012,160000,2042018370,14630,14630,14630,14630,0
20231012,155900,2042018370,14630,14630,14630,14630,0
20231012,155800,2042018370,14630,14630,14630,14630,0
20231012,155700,2042018370,14630,14630,14630,14630,0
20231012,155600,2042018370,14630,14630,14630,14630,0
20231012,155500,2042018370,14630,14630,14630,14630,0
20231012,155400,2042018370,14630,14630,14630,14630,0
20231012,155300,2042018370,14630,14630,14630,14630,0
20231012,155200,2042018370,14630,14630,14630,14630,0
20231012,155100,2042018370,14630,14630,14630,14630,0
20231012,155000,2042018370,14630,14630,14630,14630,0
20231012,154900,2042018370,14630,14630,14630,14630,1157
20231012,154800,2042018370,14630,14630,14630,14630,0
20231012,154700,2042018370,14630,14630,14630,14630,0
20231012,154600,2042018370,14630,14630,14630,14630,0
20231012,154500,2042018370,14630,14630,14630,14630,0
20231012,154400,2042018370,14630,14630,14630,14630,0
20231012,154300,2042018370,14630,14630,14630,14630,0
20231012,154200,2042018370,14630,14630,14630,14630,0
20231012,154100,2042018370,14630,14630,14630,14630,0
20231012,154000,2042018370,14630,14630,14630,14630,0
20231012,153900,2042018370,14630,14630,14630,14630,0
20231012,153800,2042018370,14630,14630,14630,14630,0
20231012,153700,2042018370,14630,14630,14630,14630,0
20231012,153600,2042018370,14630,14630,14630,14630,0
20231012,153500,2042018370,14630,14630,14630,14630,0
20231012,153400,2042018370,14630,14630,14630,14630,0
20231012,153300,2042018370,14630,14630,14630,14630,0
20231012,153200,2042018370,14630,14630,14630,14630,0
20231012,153100,2042018370,14630,14630,14630,14630,0
20231012,153000,2042018370,14630,14630,14630,14630,1157
20231012,152900,2025091460,14650,14650,14650,14650,0
20231012,152800,2025091460,14650,14650,14650,14650,0
20231012,152700,2025091460,14650,14650,14650,14650,0
20231012,152600,2025091460,14650,14650,14650,14650,0
20231012,152500,2025091460,14650,14650,14650,14650,0
20231012,152400,2025091460,14650,14650,14650,14650,0
20231012,152300,2025091460,14650,14650,14650,14650,0
20231012,152200,2025091460,14650,14650,14650,14650,0
20231012,152100,2025091460,14650,14650,14650,14650,0
20231012,152000,2025091460,14650,14650,14650,14650,0
20231012,151900,2025091460,14650,14650,14650,14610,610
20231012,151800,2016175330,14620,14650,14650,14620,140
20231012,151700,2014125020,14620,14620,14620,14620,87
20231012,151600,2012853080,14660,14660,14660,14660,0
20231012,151500,2012853080,14660,14610,14670,14610,290
20231012,151400,2008605870,14610,14610,14610,14610,0
20231012,151300,2008605870,14610,14610,14610,14610,131
20231012,151200,2006691960,14610,14630,14630,14610,510
20231012,151100,1999239340,14660,14650,14660,14650,26
20231012,151000,1998858430,14650,14650,14650,14650,0
20231012,150900,1998858430,14650,14620,14650,14620,573
20231012,150800,1990475860,14630,14630,14630,14620,981
20231012,150700,1976132220,14630,14640,14640,14630,110
20231012,150600,1974522670,14640,14640,14640,14640,11
20231012,150500,1974361630,14630,14640,14640,14630,92
20231012,150400,1973015660,14630,14650,14650,14630,191
20231012,150300,1970218790,14650,14640,14650,14620,148
20231012,150200,1968052860,14660,14660,14660,14660,25
20231012,150100,1967686360,14660,14660,14660,14660,1
20231012,150000,1967671700,14630,14630,14630,14630,117
20231012,145900,1965959990,14640,14640,14640,14640,0
20231012,145800,1965959990,14640,14640,14640,14640,603
20231012,145700,1957132070,14640,14640,14640,14640,85
20231012,145600,1955887670,14650,14650,14650,14650,0
20231012,145500,1955887670,14650,14660,14660,14640,733
20231012,145400,1945153550,14660,14650,14660,14650,250
20231012,145300,1941489050,14650,14650,14650,14650,0
20231012,145200,1941489050,14650,14630,14650,14630,1273
20231012,145100,1922859600,14630,14630,14630,14630,55
20231012,145000,1922054950,14630,14630,14630,14630,61
20231012,144900,1921162520,14630,14630,14630,14630,57
20231012,144800,1920328610,14630,14630,14630,14630,0
20231012,144700,1920328610,14630,14630,14630,14630,118
20231012,144600,1918602270,14630,14630,14630,14630,35
20231012,144500,1918090220,14630,14630,14630,14630,119
20231012,144400,1916349250,14630,14630,14630,14630,238
20231012,144300,1912867310,14630,14630,14630,14630,0
20231012,144200,1912867310,14630,14630,14630,14630,377
20231012,144100,1907351800,14640,14640,14640,14640,150
20231012,144000,1905155800,14650,14650,14650,14650,80
20231012,143900,1903983800,14650,14650,14660,14650,360
20231012,143800,1898707700,14650,14630,14650,14630,705
20231012,143700,1888386910,14630,14630,14630,14630,100
20231012,143600,1886923910,14630,14630,14630,14630,250
20231012,143500,1883266410,14630,14630,14630,14630,56
20231012,143400,1882447130,14630,14630,14630,14630,84
20231012,143300,1881218210,14630,14630,14630,14630,100
20231012,143200,1879755210,14660,14630,14660,14630,1461
20231012,143100,1858352760,14640,14650,14650,14640,28
20231012,143000,1857942590,14650,14660,14660,14650,668
20231012,142900,1848156300,14660,14660,14660,14660,2
20231012,142800,1848126980,14660,14660,14660,14660,1
20231012,142700,1848112320,14670,14660,14670,14660,27
20231012,142600,1847716240,14660,14660,14660,14660,2
20231012,142500,1847686920,14670,14660,14670,14660,28
20231012,142400,1847276180,14650,14650,14650,14650,0
20231012,142300,1847276180,14650,14630,14650,14630,391
20231012,142200,1841548100,14610,14650,14650,14610,2080
20231012,142100,1811117310,14670,14650,14670,14650,306
20231012,142000,1806634380,14650,14680,14680,14650,425
20231012,141900,1800401140,14680,14690,14690,14680,286
20231012,141800,1796200540,14690,14690,14700,14690,361
20231012,141700,1790894710,14690,14700,14700,14690,6
20231012,141600,1790806540,14690,14690,14690,14690,139
20231012,141500,1788764630,14680,14690,14690,14680,7
20231012,141400,1788661860,14680,14690,14690,14680,49
20231012,141300,1787942410,14690,14690,14700,14690,241
20231012,141200,1784402100,14690,14700,14700,14690,2
20231012,141100,1784372710,14690,14710,14710,14690,356
20231012,141000,1779138520,14710,14700,14710,14690,121
20231012,140900,1777359820,14700,14700,14700,14690,4
20231012,140800,1777301040,14680,14690,14700,14680,263
20231012,140700,1773437920,14690,14670,14690,14670,100
20231012,140600,1771969170,14670,14660,14670,14660,72
20231012,140500,1770913640,14670,14680,14690,14670,188
20231012,140400,1768153960,14680,14690,14690,14680,33
20231012,140300,1767669500,14690,14700,14700,14690,141
20231012,140200,1765598200,14690,14690,14690,14690,382
20231012,140100,1759986620,14690,14700,14700,14690,59
20231012,140000,1759119890,14690,14690,14700,14690,59
20231012,135900,1758253170,14690,14690,14700,14690,11
20231012,135800,1758091570,14700,14690,14700,14690,95
20231012,135700,1756696010,14700,14700,14700,14690,4
20231012,135600,1756637220,14690,14700,14700,14690,202
20231012,135500,1753667840,14700,14710,14710,14700,231
20231012,135400,1750269840,14710,14710,14720,14710,5
20231012,135300,1750196280,14720,14710,14720,14710,84
20231012,135200,1748959810,14720,14690,14720,14690,924
20231012,135100,1735378440,14690,14680,14690,14680,154
20231012,135000,1733117700,14670,14680,14680,14670,2
20231012,134900,1733088350,14670,14680,14680,14670,24
20231012,134800,1732736050,14660,14660,14660,14660,1002
20231012,134700,1718046730,14660,14660,14670,14660,74
20231012,134600,1716961880,14670,14670,14690,14670,88
20231012,134500,1715670880,14680,14690,14690,14680,270
20231012,134400,1711706480,14680,14680,14680,14680,11
20231012,134300,1711545000,14690,14680,14690,14670,8
20231012,134200,1711427610,14690,14690,14700,14690,127
20231012,134100,1709561970,14700,14690,14700,14690,107
20231012,134000,1707989210,14690,14680,14690,14680,387
20231012,133900,1702304670,14680,14670,14680,14670,60
20231012,133800,1701424460,14680,14690,14690,14670,252
20231012,133700,1697725090,14680,14690,14690,14680,4
20231012,133600,1697666350,14680,14670,14680,14670,236
20231012,133500,1694201880,14670,14660,14670,14660,450
20231012,133400,1687600810,14680,14680,14680,14680,1
20231012,133300,1687586130,14610,14680,14690,14610,1313
20231012,133200,1668384650,14690,14690,14700,14670,46
20231012,133100,1667709760,14700,14680,14700,14640,865
20231012,133000,1655037540,14670,14660,14710,14660,147
20231012,132900,1652880210,14670,14710,14710,14650,440
20231012,132800,1646427370,14710,14700,14710,14700,66
20231012,132700,1645457160,14680,14690,14700,14680,339
20231012,132600,1640477730,14700,14710,14710,14700,170
20231012,132500,1637978290,14710,14710,14710,14710,126
20231012,132400,1636124830,14710,14710,14710,14700,207
20231012,132300,1633079880,14710,14690,14710,14690,12
20231012,132200,1632903570,14670,14670,14670,14670,1
20231012,132100,1632888900,14630,14740,14740,14630,1943
20231012,132000,1604389920,14740,14740,14740,14730,68
20231012,131900,1603387610,14740,14730,14740,14730,89
20231012,131800,1602075780,14730,14720,14730,14720,134
20231012,131700,1600101980,14730,14740,14740,14730,235
20231012,131600,1596639710,14730,14740,14740,14730,3
20231012,131500,1596595500,14740,14740,14750,14740,136
20231012,131400,1594590840,14740,14740,14750,14740,117
20231012,131300,1592866240,14740,14750,14750,14740,65
20231012,131200,1591907540,14750,14740,14750,14730,168
20231012,131100,1589432220,14730,14720,14730,14720,269
20231012,131000,1585470850,14720,14730,14730,14720,25
20231012,130900,1585102610,14720,14710,14720,14710,4
20231012,130800,1585043740,14700,14730,14730,14700,200
20231012,130700,1582099780,14730,14740,14740,14730,93
20231012,130600,1580728970,14750,14750,14750,14750,201
20231012,130500,1577764220,14740,14740,14740,14730,102
20231012,130400,1576260760,14740,14740,14740,14740,1
20231012,130300,1576246020,14720,14740,14740,14720,163
20231012,130200,1573843430,14740,14740,14740,14740,0
20231012,130100,1573843430,14740,14750,14750,14740,480
20231012,130000,1566765370,14750,14750,14750,14750,0
20231012,125900,1566765370,14750,14750,14750,14750,295
20231012,125800,1562414120,14750,14750,14750,14750,81
20231012,125700,1561219370,14750,14750,14750,14750,106
20231012,125600,1559655870,14750,14750,14750,14750,40
20231012,125500,1559065870,14750,14740,14750,14740,408
20231012,125400,1553051130,14740,14740,14740,14740,80
20231012,125300,1551871930,14740,14740,14740,14740,66
20231012,125200,1550899090,14740,14720,14740,14720,373
20231012,125100,1545407220,14720,14720,14720,14720,10
20231012,125000,1545260020,14720,14720,14720,14720,0
20231012,124900,1545260020,14720,14720,14720,14720,125
20231012,124800,1543420020,14720,14720,14720,14720,0
20231012,124700,1543420020,14720,14720,14720,14720,36
20231012,124600,1542890100,14720,14720,14720,14720,0
20231012,124500,1542890100,14720,14720,14720,14720,51
20231012,124400,1542139380,14710,14710,14710,14710,9
20231012,124300,1542006990,14700,14700,14700,14700,0
20231012,124200,1542006990,14700,14700,14700,14700,0
20231012,124100,1542006990,14700,14680,14700,14680,207
20231012,124000,1538965850,14680,14680,14700,14680,707
20231012,123900,1528583920,14690,14690,14690,14690,0
20231012,123800,1528583920,14690,14720,14720,14690,123
20231012,123700,1526776860,14710,14710,14710,14710,56
20231012,123600,1525953100,14720,14720,14720,14720,261
20231012,123500,1522111180,14720,14720,14720,14720,63
20231012,123400,1521183820,14730,14730,14730,14730,25
20231012,123300,1520815570,14730,14750,14750,14730,361
20231012,123200,1515491360,14750,14750,14750,14750,1
20231012,123100,1515476610,14740,14750,14750,14740,311
20231012,123000,1510889950,14750,14750,14750,14750,558
20231012,122900,1502659450,14750,14750,14750,14750,106
20231012,122800,1501095950,14730,14750,14750,14730,523
20231012,122700,1493382410,14750,14750,14750,14750,218
20231012,122600,1490166910,14740,14740,14750,14740,429
20231012,122500,1483839200,14750,14750,14750,14750,201
20231012,122400,1480874450,14760,14760,14760,14760,20
20231012,122300,1480579250,14760,14760,14760,14760,10
20231012,122200,1480431650,14760,14750,14760,14740,427
20231012,122100,1474133190,14750,14750,14750,14750,0
20231012,122000,1474133190,14750,14750,14750,14750,0
20231012,121900,1474133190,14750,14750,14750,14750,55
20231012,121800,1473321940,14730,14730,14730,14730,0
20231012,121700,1473321940,14730,14760,14760,14730,1035
20231012,121600,1458050600,14770,14760,14770,14760,43
20231012,121500,1457415890,14750,14770,14770,14750,93
20231012,121400,1456043640,14770,14760,14770,14760,7
20231012,121300,1455940300,14770,14770,14770,14770,0
20231012,121200,1455940300,14770,14750,14780,14750,686
20231012,121100,1445810490,14740,14730,14740,14730,25
20231012,121000,1445442040,14730,14750,14750,14730,223
20231012,120900,1442152810,14720,14730,14730,14720,379
20231012,120800,1436573150,14750,14750,14750,14750,293
20231012,120700,1432251400,14770,14740,14770,14740,2116
20231012,120600,1401039360,14740,14720,14740,14720,1803
20231012,120500,1374497190,14710,14710,14710,14710,0
20231012,120400,1374497190,14710,14720,14720,14710,239
20231012,120300,1370979130,14720,14720,14720,14710,157
20231012,120200,1368668410,14720,14700,14720,14700,153
20231012,120100,1366417230,14700,14690,14700,14690,343
20231012,120000,1361375450,14690,14690,14690,14690,19
20231012,115900,1361096340,14690,14690,14690,14690,0
20231012,115800,1361096340,14690,14690,14690,14690,15
20231012,115700,1360875990,14690,14690,14690,14690,0
20231012,115600,1360875990,14690,14690,14690,14690,1
20231012,115500,1360861300,14690,14690,14690,14690,22
20231012,115400,1360538120,14690,14680,14690,14650,1012
20231012,115300,1345688000,14680,14680,14680,14680,17
20231012,115200,1345438440,14690,14690,14690,14690,27
20231012,115100,1345041810,14690,14690,14690,14690,0
20231012,115000,1345041810,14690,14690,14690,14690,18
20231012,114900,1344777390,14680,14700,14720,14680,851
20231012,114800,1332268330,14700,14720,14720,14700,202
20231012,114700,1329294930,14720,14710,14720,14710,179
20231012,114600,1326661830,14710,14710,14710,14710,31
20231012,114500,1326205820,14710,14710,14710,14710,0
20231012,114400,1326205820,14710,14710,14710,14710,61
20231012,114300,1325308510,14710,14710,14710,14710,25
20231012,114200,1324940760,14710,14710,14710,14710,0
20231012,114100,1324940760,14710,14710,14710,14710,0
20231012,114000,1324940760,14710,14710,14710,14710,25
20231012,113900,1324573010,14710,14710,14710,14700,468
20231012,113800,1317688750,14700,14700,14700,14700,0
20231012,113700,1317688750,14700,14700,14700,14700,70
20231012,113600,1316659750,14700,14700,14700,14700,0
20231012,113500,1316659750,14700,14700,14700,14700,2
20231012,113400,1316630350,14700,14700,14700,14700,36
20231012,113300,1316101150,14680,14680,14700,14680,687
20231012,113200,1306003830,14690,14680,14690,14670,819
20231012,113100,1293979290,14670,14690,14690,14670,118
20231012,113000,1292247430,14690,14690,14690,14690,25
20231012,112900,1291880180,14690,14690,14690,14690,14
20231012,112800,1291674520,14700,14700,14700,14700,0
20231012,112700,1291674520,14700,14700,14700,14700,115
20231012,112600,1289984020,14700,14700,14700,14700,32
20231012,112500,1289513620,14710,14710,14710,14710,0
20231012,112400,1289513620,14710,14690,14710,14690,272
20231012,112300,1285515320,14700,14700,14700,14690,780
20231012,112200,1274049340,14700,14680,14700,14660,1111
20231012,112100,1257740390,14680,14680,14680,14680,100
20231012,112000,1256272390,14680,14680,14680,14670,658
20231012,111900,1246612990,14680,14700,14700,14680,28
20231012,111800,1246201430,14700,14680,14700,14670,88
20231012,111700,1244908210,14700,14700,14700,14700,3
20231012,111600,1244864110,14700,14700,14700,14680,202
20231012,111500,1241894810,14700,14700,14700,14700,33
20231012,111400,1241409710,14700,14700,14710,14670,709
20231012,111300,1230987490,14710,14710,14710,14700,80
20231012,111200,1229810800,14700,14700,14700,14700,1
20231012,111100,1229796100,14710,14710,14710,14700,116
20231012,111000,1228089940,14710,14670,14710,14660,1712
20231012,110900,1202942070,14660,14650,14660,14650,251
20231012,110800,1199264220,14640,14640,14640,14640,1
20231012,110700,1199249580,14640,14640,14640,14640,88
20231012,110600,1197961260,14640,14630,14640,14620,596
20231012,110500,1189239620,14620,14620,14620,14620,125
20231012,110400,1187412120,14620,14650,14650,14610,83
20231012,110300,1186199360,14610,14610,14610,14610,60
20231012,110200,1185322760,14660,14660,14660,14660,0
20231012,110100,1185322760,14660,14660,14660,14590,3107
20231012,110000,1139915200,14660,14660,14660,14660,10
20231012,105900,1139768600,14670,14670,14670,14670,0
20231012,105800,1139768600,14670,14670,14670,14670,5
20231012,105700,1139695250,14660,14660,14660,14660,0
20231012,105600,1139695250,14660,14660,14660,14660,0
20231012,105500,1139695250,14660,14660,14660,14650,62
20231012,105400,1138786370,14660,14670,14690,14660,3468
20231012,105300,1087875740,14660,14650,14680,14640,1857
20231012,105200,1060649100,14660,14660,14660,14660,25
20231012,105100,1060282600,14660,14650,14660,14650,13
20231012,105000,1060092110,14650,14640,14660,14640,598
20231012,104900,1051331780,14620,14630,14630,14620,541
20231012,104800,1043416970,14630,14630,14630,14630,0
20231012,104700,1043416970,14630,14630,14640,14630,552
20231012,104600,1035337370,14620,14620,14620,14620,59
20231012,104500,1034474790,14620,14620,14620,14620,138
20231012,104400,1032457230,14620,14620,14620,14620,212
20231012,104300,1029357790,14620,14620,14620,14620,0
20231012,104200,1029357790,14620,14620,14620,14620,0
20231012,104100,1029357790,14620,14620,14620,14620,124
20231012,104000,1027544910,14620,14620,14620,14620,233
20231012,103900,1024138450,14620,14620,14620,14620,0
20231012,103800,1024138450,14620,14620,14620,14620,0
20231012,103700,1024138450,14620,14620,14620,14620,161
20231012,103600,1021784630,14620,14620,14620,14620,0
20231012,103500,1021784630,14620,14610,14620,14610,421
20231012,103400,1015632610,14610,14640,14640,14610,755
20231012,103300,1004595590,14640,14650,14650,14640,209
20231012,103200,1001534950,14650,14660,14670,14650,213
20231012,103100,998412300,14660,14660,14660,14660,299
20231012,103000,994028960,14650,14640,14650,14640,298
20231012,102900,989663560,14640,14640,14640,14640,1
20231012,102800,989648920,14640,14640,14640,14640,0
20231012,102700,989648920,14640,14630,14640,14630,332
20231012,102600,984788640,14630,14630,14630,14630,0
20231012,102500,984788640,14630,14650,14650,14630,170
20231012,102400,982298560,14650,14650,14650,14650,10
20231012,102300,982152060,14650,14660,14660,14650,241
20231012,102200,978619010,14670,14630,14670,14630,1360
20231012,102100,958706350,14630,14630,14630,14630,157
20231012,102000,956409440,14630,14640,14640,14630,11
20231012,101900,956248410,14630,14620,14630,14620,185
20231012,101800,953543040,14630,14630,14630,14620,136
20231012,101700,951554370,14630,14630,14630,14630,78
20231012,101600,950413230,14630,14630,14630,14630,46
20231012,101500,949740250,14630,14630,14630,14630,277
20231012,101400,945687740,14630,14590,14630,14590,1496
20231012,101300,923817990,14580,14570,14580,14570,642
20231012,101200,914458310,14570,14570,14570,14570,264
20231012,101100,910611830,14570,14570,14570,14570,0
20231012,101000,910611830,14570,14570,14570,14570,62
20231012,100900,909708490,14570,14570,14580,14570,879
20231012,100800,896900440,14560,14570,14570,14560,210
20231012,100700,893842800,14570,14570,14570,14570,1053
20231012,100600,878500590,14560,14580,14580,14560,3933
20231012,100500,821187710,14580,14580,14590,14580,210
20231012,100400,818125900,14580,14580,14580,14580,813
20231012,100300,806272360,14580,14580,14580,14580,52
20231012,100200,805514200,14600,14600,14600,14600,101
20231012,100100,804039600,14580,14600,14600,14580,651
20231012,100000,794544160,14600,14610,14610,14600,37
20231012,095900,794003600,14600,14600,14600,14600,30
20231012,095800,793565600,14600,14600,14600,14600,160
20231012,095700,791229600,14600,14630,14630,14600,129
20231012,095600,789344040,14630,14650,14650,14630,132
20231012,095500,787411800,14650,14620,14660,14620,903
20231012,095400,774194820,14610,14620,14620,14610,264
20231012,095300,770335600,14620,14620,14620,14620,1
20231012,095200,770320980,14620,14630,14630,14620,153
20231012,095100,768083650,14630,14620,14630,14620,38
20231012,095000,767527910,14620,14630,14650,14620,578
20231012,094900,759069330,14630,14610,14660,14610,614
20231012,094800,750088700,14610,14600,14610,14600,1376
20231012,094700,729988030,14600,14600,14600,14600,120
20231012,094600,728236030,14600,14590,14600,14570,329
20231012,094500,723439450,14600,14600,14610,14580,1134
20231012,094400,706883060,14600,14630,14630,14600,185
20231012,094300,704178920,14630,14620,14630,14620,116
20231012,094200,702482970,14620,14650,14660,14610,1330
20231012,094100,683024290,14660,14660,14660,14660,0
20231012,094000,683024290,14660,14650,14660,14640,65
20231012,093900,682072660,14660,14670,14670,14640,14
20231012,093800,681867600,14630,14610,14630,14610,962
20231012,093700,667799040,14610,14610,14610,14610,197
20231012,093600,664920870,14600,14590,14600,14590,432
20231012,093500,658614170,14600,14590,14600,14590,314
20231012,093400,654030810,14600,14580,14600,14580,668
20231012,093300,644290310,14580,14570,14590,14570,480
20231012,093200,637296660,14550,14550,14590,14550,415
20231012,093100,631255250,14540,14530,14540,14530,265
20231012,093000,627404190,14520,14510,14520,14510,1275
20231012,092900,608901080,14510,14530,14530,14510,2628
20231012,092800,570727510,14540,14550,14550,14540,262
20231012,092700,566916830,14550,14550,14550,14550,0
20231012,092600,566916830,14550,14550,14550,14500,4938
20231012,092500,495111460,14550,14580,14590,14550,4659
20231012,092400,427247160,14570,14580,14580,14570,626
20231012,092300,418120140,14580,14580,14580,14570,1227
20231012,092200,400230500,14580,14600,14600,14580,886
20231012,092100,387301760,14600,14600,14600,14600,327
20231012,092000,382527560,14600,14590,14620,14590,1100
20231012,091900,366460990,14580,14630,14630,14580,2478
20231012,091800,330271650,14670,14630,14670,14610,1732
20231012,091700,304917980,14630,14670,14670,14630,330
20231012,091600,300083220,14670,14680,14680,14660,46
20231012,091500,299408260,14680,14640,14730,14630,2177
20231012,091400,267470540,14630,14630,14630,14620,278
20231012,091300,263403420,14630,14610,14630,14610,276
20231012,091200,259366600,14620,14610,14620,14600,762
20231012,091100,248228980,14660,14600,14660,14590,2249
20231012,091000,215365290,14600,14580,14600,14580,993
20231012,090900,200881320,14580,14590,14600,14570,1060
20231012,090800,185428410,14590,14590,14600,14580,342
20231012,090700,180440810,14610,14540,14610,14540,1953
20231012,090600,151961620,14540,14620,14620,14540,6051
20231012,090500,63694000,14630,14640,14640,14630,340
20231012,090400,58719330,14640,14680,14680,14640,944
20231012,090300,44883950,14680,14690,14690,14680,189
20231012,090200,42108540,14690,14670,14700,14630,947
20231012,090100,28204800,14690,14690,14690,14690,0
20231012,090000,28204800,14690,14690,14690,14690,1920
Reference in New Issue Copy Permalink