ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/079160/min/candle-20231012.csv

643 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194000,3050552960,5290,5290,5290,5290,5569
20231012,193900,3050552960,5290,5290,5290,5290,0
20231012,193800,3050552960,5290,5290,5290,5290,0
20231012,193700,3050552960,5290,5290,5290,5290,0
20231012,193600,3050552960,5290,5290,5290,5290,0
20231012,193500,3050552960,5290,5290,5290,5290,0
20231012,193400,3050552960,5290,5290,5290,5290,0
20231012,193300,3050552960,5290,5290,5290,5290,0
20231012,193200,3050552960,5290,5290,5290,5290,0
20231012,193100,3050552960,5290,5290,5290,5290,0
20231012,193000,3050552960,5290,5290,5290,5290,0
20231012,192900,3050552960,5290,5290,5290,5290,0
20231012,192800,3050552960,5290,5290,5290,5290,0
20231012,192700,3050552960,5290,5290,5290,5290,0
20231012,192600,3050552960,5290,5290,5290,5290,0
20231012,192500,3050552960,5290,5290,5290,5290,0
20231012,192400,3050552960,5290,5290,5290,5290,0
20231012,192300,3050552960,5290,5290,5290,5290,0
20231012,192200,3050552960,5290,5290,5290,5290,0
20231012,192100,3050552960,5290,5290,5290,5290,0
20231012,192000,3050552960,5290,5290,5290,5290,0
20231012,191900,3050552960,5290,5290,5290,5290,0
20231012,191800,3050552960,5290,5290,5290,5290,0
20231012,191700,3050552960,5290,5290,5290,5290,0
20231012,191600,3050552960,5290,5290,5290,5290,0
20231012,191500,3050552960,5290,5290,5290,5290,0
20231012,191400,3050552960,5290,5290,5290,5290,0
20231012,191300,3050552960,5290,5290,5290,5290,0
20231012,191200,3050552960,5290,5290,5290,5290,0
20231012,191100,3050552960,5290,5290,5290,5290,0
20231012,191000,3050552960,5290,5290,5290,5290,5569
20231012,190900,3050552960,5290,5290,5290,5290,0
20231012,190800,3050552960,5290,5290,5290,5290,0
20231012,190700,3050552960,5290,5290,5290,5290,0
20231012,190600,3050552960,5290,5290,5290,5290,0
20231012,190500,3050552960,5290,5290,5290,5290,0
20231012,190400,3050552960,5290,5290,5290,5290,0
20231012,190300,3050552960,5290,5290,5290,5290,0
20231012,190200,3050552960,5290,5290,5290,5290,0
20231012,190100,3050552960,5290,5290,5290,5290,0
20231012,190000,3050552960,5290,5290,5290,5290,0
20231012,185900,3050552960,5290,5290,5290,5290,0
20231012,185800,3050552960,5290,5290,5290,5290,0
20231012,185700,3050552960,5290,5290,5290,5290,0
20231012,185600,3050552960,5290,5290,5290,5290,0
20231012,185500,3050552960,5290,5290,5290,5290,0
20231012,185400,3050552960,5290,5290,5290,5290,0
20231012,185300,3050552960,5290,5290,5290,5290,0
20231012,185200,3050552960,5290,5290,5290,5290,0
20231012,185100,3050552960,5290,5290,5290,5290,0
20231012,185000,3050552960,5290,5290,5290,5290,0
20231012,184900,3050552960,5290,5290,5290,5290,0
20231012,184800,3050552960,5290,5290,5290,5290,0
20231012,184700,3050552960,5290,5290,5290,5290,0
20231012,184600,3050552960,5290,5290,5290,5290,0
20231012,184500,3050552960,5290,5290,5290,5290,0
20231012,184400,3050552960,5290,5290,5290,5290,0
20231012,184300,3050552960,5290,5290,5290,5290,0
20231012,184200,3050552960,5290,5290,5290,5290,0
20231012,184100,3050552960,5290,5290,5290,5290,0
20231012,184000,3050552960,5290,5290,5290,5290,5569
20231012,183900,3050552960,5290,5290,5290,5290,0
20231012,183800,3050552960,5290,5290,5290,5290,0
20231012,183700,3050552960,5290,5290,5290,5290,0
20231012,183600,3050552960,5290,5290,5290,5290,0
20231012,183500,3050552960,5290,5290,5290,5290,0
20231012,183400,3050552960,5290,5290,5290,5290,0
20231012,183300,3050552960,5290,5290,5290,5290,0
20231012,183200,3050552960,5290,5290,5290,5290,0
20231012,183100,3050552960,5290,5290,5290,5290,0
20231012,183000,3050552960,5290,5290,5290,5290,0
20231012,182900,3050552960,5290,5290,5290,5290,0
20231012,182800,3050552960,5290,5290,5290,5290,0
20231012,182700,3050552960,5290,5290,5290,5290,0
20231012,182600,3050552960,5290,5290,5290,5290,0
20231012,182500,3050552960,5290,5290,5290,5290,0
20231012,182400,3050552960,5290,5290,5290,5290,0
20231012,182300,3050552960,5290,5290,5290,5290,0
20231012,182200,3050552960,5290,5290,5290,5290,0
20231012,182100,3050552960,5290,5290,5290,5290,0
20231012,182000,3050552960,5290,5290,5290,5290,0
20231012,181900,3050552960,5290,5290,5290,5290,0
20231012,181800,3050552960,5290,5290,5290,5290,0
20231012,181700,3050552960,5290,5290,5290,5290,0
20231012,181600,3050552960,5290,5290,5290,5290,0
20231012,181500,3050552960,5290,5290,5290,5290,0
20231012,181400,3050552960,5290,5290,5290,5290,0
20231012,181300,3050552960,5290,5290,5290,5290,0
20231012,181200,3050552960,5290,5290,5290,5290,0
20231012,181100,3050552960,5290,5290,5290,5290,0
20231012,181000,3050552960,5290,5290,5290,5290,5569
20231012,180900,3050552960,5290,5290,5290,5290,0
20231012,180800,3050552960,5290,5290,5290,5290,0
20231012,180700,3050552960,5290,5290,5290,5290,0
20231012,180600,3050552960,5290,5290,5290,5290,0
20231012,180500,3050552960,5290,5290,5290,5290,0
20231012,180400,3050552960,5290,5290,5290,5290,0
20231012,180300,3050552960,5290,5290,5290,5290,0
20231012,180200,3050552960,5290,5290,5290,5290,0
20231012,180100,3050552960,5290,5290,5290,5290,0
20231012,180000,3050552960,5290,5290,5290,5290,0
20231012,175900,3050552960,5290,5290,5290,5290,0
20231012,175800,3050552960,5290,5290,5290,5290,0
20231012,175700,3050552960,5290,5290,5290,5290,0
20231012,175600,3050552960,5290,5290,5290,5290,0
20231012,175500,3050552960,5290,5290,5290,5290,0
20231012,175400,3050552960,5290,5290,5290,5290,0
20231012,175300,3050552960,5290,5290,5290,5290,0
20231012,175200,3050552960,5290,5290,5290,5290,0
20231012,175100,3050552960,5290,5290,5290,5290,0
20231012,175000,3050552960,5290,5290,5290,5290,0
20231012,174900,3050552960,5290,5290,5290,5290,0
20231012,174800,3050552960,5290,5290,5290,5290,0
20231012,174700,3050552960,5290,5290,5290,5290,0
20231012,174600,3050552960,5290,5290,5290,5290,0
20231012,174500,3050552960,5290,5290,5290,5290,0
20231012,174400,3050552960,5290,5290,5290,5290,0
20231012,174300,3050552960,5290,5290,5290,5290,0
20231012,174200,3050552960,5290,5290,5290,5290,0
20231012,174100,3050552960,5290,5290,5290,5290,0
20231012,174000,3050552960,5290,5290,5290,5290,5569
20231012,173900,3050552960,5290,5290,5290,5290,0
20231012,173800,3050552960,5290,5290,5290,5290,0
20231012,173700,3050552960,5290,5290,5290,5290,0
20231012,173600,3050552960,5290,5290,5290,5290,0
20231012,173500,3050552960,5290,5290,5290,5290,0
20231012,173400,3050552960,5290,5290,5290,5290,0
20231012,173300,3050552960,5290,5290,5290,5290,0
20231012,173200,3050552960,5290,5290,5290,5290,0
20231012,173100,3050552960,5290,5290,5290,5290,0
20231012,173000,3050552960,5290,5290,5290,5290,0
20231012,172900,3050552960,5290,5290,5290,5290,0
20231012,172800,3050552960,5290,5290,5290,5290,0
20231012,172700,3050552960,5290,5290,5290,5290,0
20231012,172600,3050552960,5290,5290,5290,5290,0
20231012,172500,3050552960,5290,5290,5290,5290,0
20231012,172400,3050552960,5290,5290,5290,5290,0
20231012,172300,3050552960,5290,5290,5290,5290,0
20231012,172200,3050552960,5290,5290,5290,5290,0
20231012,172100,3050552960,5290,5290,5290,5290,0
20231012,172000,3050552960,5290,5290,5290,5290,0
20231012,171900,3050552960,5290,5290,5290,5290,0
20231012,171800,3050552960,5290,5290,5290,5290,0
20231012,171700,3050552960,5290,5290,5290,5290,0
20231012,171600,3050552960,5290,5290,5290,5290,0
20231012,171500,3050552960,5290,5290,5290,5290,0
20231012,171400,3050552960,5290,5290,5290,5290,0
20231012,171300,3050552960,5290,5290,5290,5290,0
20231012,171200,3050552960,5290,5290,5290,5290,0
20231012,171100,3050552960,5290,5290,5290,5290,0
20231012,171000,3050552960,5290,5290,5290,5290,5569
20231012,170900,3050552960,5290,5290,5290,5290,0
20231012,170800,3050552960,5290,5290,5290,5290,0
20231012,170700,3050552960,5290,5290,5290,5290,0
20231012,170600,3050552960,5290,5290,5290,5290,0
20231012,170500,3050552960,5290,5290,5290,5290,0
20231012,170400,3050552960,5290,5290,5290,5290,0
20231012,170300,3050552960,5290,5290,5290,5290,0
20231012,170200,3050552960,5290,5290,5290,5290,0
20231012,170100,3050552960,5290,5290,5290,5290,0
20231012,170000,3050552960,5290,5290,5290,5290,0
20231012,165900,3050552960,5290,5290,5290,5290,0
20231012,165800,3050552960,5290,5290,5290,5290,0
20231012,165700,3050552960,5290,5290,5290,5290,0
20231012,165600,3050552960,5290,5290,5290,5290,0
20231012,165500,3050552960,5290,5290,5290,5290,0
20231012,165400,3050552960,5290,5290,5290,5290,0
20231012,165300,3050552960,5290,5290,5290,5290,0
20231012,165200,3050552960,5290,5290,5290,5290,0
20231012,165100,3050552960,5290,5290,5290,5290,0
20231012,165000,3050552960,5290,5290,5290,5290,0
20231012,164900,3050552960,5290,5290,5290,5290,0
20231012,164800,3050552960,5290,5290,5290,5290,0
20231012,164700,3050552960,5290,5290,5290,5290,0
20231012,164600,3050552960,5290,5290,5290,5290,0
20231012,164500,3050552960,5290,5290,5290,5290,0
20231012,164400,3050552960,5290,5290,5290,5290,0
20231012,164300,3050552960,5290,5290,5290,5290,0
20231012,164200,3050552960,5290,5290,5290,5290,0
20231012,164100,3050552960,5290,5290,5290,5290,0
20231012,164000,3050552960,5290,5290,5290,5290,5569
20231012,163900,3050552960,5290,5290,5290,5290,0
20231012,163800,3050552960,5290,5290,5290,5290,0
20231012,163700,3050552960,5290,5290,5290,5290,0
20231012,163600,3050552960,5290,5290,5290,5290,0
20231012,163500,3050552960,5290,5290,5290,5290,0
20231012,163400,3050552960,5290,5290,5290,5290,0
20231012,163300,3050552960,5290,5290,5290,5290,0
20231012,163200,3050552960,5290,5290,5290,5290,0
20231012,163100,3050552960,5290,5290,5290,5290,0
20231012,163000,3050552960,5290,5290,5290,5290,0
20231012,162900,3050552960,5290,5290,5290,5290,0
20231012,162800,3050552960,5290,5290,5290,5290,0
20231012,162700,3050552960,5290,5290,5290,5290,0
20231012,162600,3050552960,5290,5290,5290,5290,0
20231012,162500,3050552960,5290,5290,5290,5290,0
20231012,162400,3050552960,5290,5290,5290,5290,0
20231012,162300,3050552960,5290,5290,5290,5290,0
20231012,162200,3050552960,5290,5290,5290,5290,0
20231012,162100,3050552960,5290,5290,5290,5290,0
20231012,162000,3050552960,5290,5290,5290,5290,0
20231012,161900,3050552960,5290,5290,5290,5290,0
20231012,161800,3050552960,5290,5290,5290,5290,0
20231012,161700,3050552960,5290,5290,5290,5290,0
20231012,161600,3050552960,5290,5290,5290,5290,0
20231012,161500,3050552960,5290,5290,5290,5290,0
20231012,161400,3050552960,5290,5290,5290,5290,0
20231012,161300,3050552960,5290,5290,5290,5290,0
20231012,161200,3050552960,5290,5290,5290,5290,0
20231012,161100,3050552960,5290,5290,5290,5290,0
20231012,161000,3050552960,5290,5290,5290,5290,5569
20231012,160900,3050552960,5290,5290,5290,5290,0
20231012,160800,3050552960,5290,5290,5290,5290,0
20231012,160700,3050552960,5290,5290,5290,5290,0
20231012,160600,3050552960,5290,5290,5290,5290,0
20231012,160500,3050552960,5290,5290,5290,5290,0
20231012,160400,3050552960,5290,5290,5290,5290,0
20231012,160300,3050552960,5290,5290,5290,5290,0
20231012,160200,3050552960,5290,5290,5290,5290,0
20231012,160100,3050552960,5290,5290,5290,5290,0
20231012,160000,3050552960,5290,5290,5290,5290,0
20231012,155900,3050552960,5290,5290,5290,5290,0
20231012,155800,3050552960,5290,5290,5290,5290,0
20231012,155700,3050552960,5290,5290,5290,5290,0
20231012,155600,3050552960,5290,5290,5290,5290,0
20231012,155500,3050552960,5290,5290,5290,5290,0
20231012,155400,3050552960,5290,5290,5290,5290,0
20231012,155300,3050552960,5290,5290,5290,5290,0
20231012,155200,3050552960,5290,5290,5290,5290,0
20231012,155100,3050552960,5290,5290,5290,5290,0
20231012,155000,3050552960,5290,5290,5290,5290,0
20231012,154900,3050552960,5290,5290,5290,5290,0
20231012,154800,3050552960,5290,5290,5290,5290,0
20231012,154700,3050552960,5290,5290,5290,5290,0
20231012,154600,3050552960,5290,5290,5290,5290,0
20231012,154500,3050552960,5290,5290,5290,5290,0
20231012,154400,3050552960,5290,5290,5290,5290,0
20231012,154300,3050552960,5290,5290,5290,5290,0
20231012,154200,3050552960,5290,5290,5290,5290,0
20231012,154100,3050552960,5290,5290,5290,5290,0
20231012,154000,3050552960,5290,5290,5290,5290,5569
20231012,153900,3050552960,5290,5290,5290,5290,0
20231012,153800,3050552960,5290,5290,5290,5290,0
20231012,153700,3050552960,5290,5290,5290,5290,0
20231012,153600,3050552960,5290,5290,5290,5290,0
20231012,153500,3050552960,5290,5290,5290,5290,0
20231012,153400,3050552960,5290,5290,5290,5290,0
20231012,153300,3050552960,5290,5290,5290,5290,0
20231012,153200,3050552960,5290,5290,5290,5290,0
20231012,153100,3050552960,5290,5290,5290,5290,0
20231012,153000,3050552960,5290,5290,5290,5290,5569
20231012,152900,3021092950,5290,5290,5290,5290,0
20231012,152800,3021092950,5290,5290,5290,5290,0
20231012,152700,3021092950,5290,5290,5290,5290,0
20231012,152600,3021092950,5290,5290,5290,5290,0
20231012,152500,3021092950,5290,5290,5290,5290,0
20231012,152400,3021092950,5290,5290,5290,5290,0
20231012,152300,3021092950,5290,5290,5290,5290,0
20231012,152200,3021092950,5290,5290,5290,5290,0
20231012,152100,3021092950,5290,5290,5290,5290,0
20231012,152000,3021092950,5290,5290,5290,5290,0
20231012,151900,3021092950,5290,5290,5300,5280,1424
20231012,151800,3013560990,5300,5290,5300,5290,1771
20231012,151700,3004185590,5300,5290,5300,5290,718
20231012,151600,3000385580,5300,5300,5300,5290,230
20231012,151500,2999167570,5290,5290,5300,5290,301
20231012,151400,2997572780,5290,5300,5300,5290,1030
20231012,151300,2992122780,5300,5300,5300,5300,93
20231012,151200,2991629880,5300,5290,5300,5290,843
20231012,151100,2987162730,5290,5290,5290,5290,601
20231012,151000,2983983440,5290,5290,5290,5290,261
20231012,150900,2982602750,5290,5290,5290,5280,415
20231012,150800,2980407600,5290,5290,5300,5290,1824
20231012,150700,2970758630,5290,5290,5290,5290,1547
20231012,150600,2962575000,5290,5290,5290,5280,1800
20231012,150500,2953053500,5290,5280,5290,5280,18
20231012,150400,2952958380,5280,5290,5290,5280,5658
20231012,150300,2923048950,5290,5290,5300,5290,60
20231012,150200,2922731530,5300,5300,5300,5290,1136
20231012,150100,2916710750,5310,5300,5310,5300,44
20231012,150000,2916477430,5300,5320,5320,5300,6586
20231012,145900,2881507840,5320,5310,5320,5310,110
20231012,145800,2880923720,5310,5320,5320,5310,262
20231012,145700,2879532390,5320,5330,5330,5310,3229
20231012,145600,2862362280,5330,5330,5330,5330,5
20231012,145500,2862335630,5330,5330,5330,5330,49
20231012,145400,2862074460,5320,5320,5320,5320,340
20231012,145300,2860265660,5320,5320,5320,5320,280
20231012,145200,2858776060,5320,5320,5320,5320,400
20231012,145100,2856648060,5320,5320,5320,5320,61
20231012,145000,2856323540,5320,5320,5320,5320,10
20231012,144900,2856270340,5330,5330,5330,5330,3000
20231012,144800,2840280340,5320,5310,5320,5310,970
20231012,144700,2835120120,5320,5320,5320,5320,3523
20231012,144600,2816377760,5320,5320,5320,5320,241
20231012,144500,2815095640,5330,5330,5330,5320,91
20231012,144400,2814610720,5320,5320,5320,5320,11
20231012,144300,2814552200,5320,5320,5330,5320,5570
20231012,144200,2784866930,5320,5330,5330,5320,311
20231012,144100,2783212390,5330,5320,5330,5320,111
20231012,144000,2782621820,5320,5310,5320,5310,5708
20231012,143900,2752258470,5310,5310,5320,5310,544
20231012,143800,2749369450,5310,5310,5310,5310,2105
20231012,143700,2738191900,5310,5310,5310,5310,71
20231012,143600,2737814890,5310,5310,5310,5310,185
20231012,143500,2736832540,5320,5310,5320,5310,112
20231012,143400,2736236930,5310,5310,5320,5310,1456
20231012,143300,2728492360,5310,5320,5320,5310,60
20231012,143200,2728173660,5310,5310,5320,5310,328
20231012,143100,2726431140,5320,5320,5320,5310,187
20231012,143000,2725437250,5310,5310,5320,5310,121
20231012,142900,2724794580,5320,5320,5320,5310,179
20231012,142800,2723842940,5320,5320,5320,5320,318
20231012,142700,2722151180,5320,5320,5320,5320,3
20231012,142600,2722135220,5320,5310,5320,5310,494
20231012,142500,2719508140,5310,5310,5310,5310,738
20231012,142400,2715589360,5300,5300,5300,5300,0
20231012,142300,2715589360,5300,5300,5310,5300,292
20231012,142200,2714041660,5310,5310,5310,5310,0
20231012,142100,2714041660,5310,5300,5310,5300,362
20231012,142000,2712122650,5300,5310,5310,5300,506
20231012,141900,2709435850,5290,5300,5300,5290,4160
20231012,141800,2687390740,5310,5310,5310,5310,125
20231012,141700,2686726990,5310,5310,5310,5310,724
20231012,141600,2682882550,5300,5310,5310,5300,2346
20231012,141500,2670437860,5310,5310,5310,5310,1190
20231012,141400,2664118960,5310,5300,5310,5300,597
20231012,141300,2660953950,5310,5310,5310,5310,96
20231012,141200,2660444190,5310,5310,5310,5310,2
20231012,141100,2660433570,5310,5310,5310,5310,2
20231012,141000,2660422950,5300,5310,5310,5300,663
20231012,140900,2656909030,5300,5300,5300,5300,11
20231012,140800,2656850730,5310,5310,5310,5310,135
20231012,140700,2656133880,5310,5310,5310,5310,36
20231012,140600,2655942720,5310,5310,5310,5310,458
20231012,140500,2653510740,5310,5310,5310,5310,487
20231012,140400,2650924770,5310,5310,5310,5310,519
20231012,140300,2648168880,5310,5310,5310,5310,238
20231012,140200,2646905100,5310,5300,5310,5300,102
20231012,140100,2646363670,5310,5310,5310,5310,0
20231012,140000,2646363670,5310,5310,5310,5310,87
20231012,135900,2645901700,5300,5310,5310,5300,148
20231012,135800,2645117260,5310,5300,5310,5300,135
20231012,135700,2644400760,5300,5300,5300,5300,316
20231012,135600,2642725960,5300,5300,5320,5300,309
20231012,135500,2641088240,5300,5300,5300,5300,60
20231012,135400,2640770240,5290,5310,5310,5290,8636
20231012,135300,2594989990,5310,5310,5320,5310,426
20231012,135200,2592727380,5320,5320,5320,5320,40
20231012,135100,2592514580,5320,5320,5320,5310,150
20231012,135000,2591716590,5310,5320,5320,5310,601
20231012,134900,2588522830,5320,5310,5320,5310,2399
20231012,134800,2575763260,5310,5310,5310,5310,214
20231012,134700,2574626920,5310,5320,5320,5310,1022
20231012,134600,2569193360,5320,5320,5320,5320,86
20231012,134500,2568735840,5320,5320,5320,5310,106
20231012,134400,2568171930,5310,5310,5310,5310,187
20231012,134300,2567178960,5320,5320,5320,5310,509
20231012,134200,2564474400,5320,5320,5320,5320,100
20231012,134100,2563942400,5310,5310,5320,5310,392
20231012,134000,2561860770,5310,5320,5320,5310,154
20231012,133900,2561042330,5310,5310,5310,5310,480
20231012,133800,2558493530,5300,5310,5310,5300,700
20231012,133700,2554782270,5310,5310,5310,5300,2591
20231012,133600,2541025760,5310,5310,5310,5310,348
20231012,133500,2539177880,5310,5310,5320,5310,158
20231012,133400,2538338800,5310,5310,5320,5310,692
20231012,133300,2534664260,5310,5310,5310,5310,533
20231012,133200,2531834030,5310,5320,5320,5310,643
20231012,133100,2528418030,5310,5310,5320,5310,146
20231012,133000,2527641990,5320,5320,5320,5310,348
20231012,132900,2525792970,5320,5310,5320,5310,308
20231012,132800,2524156490,5310,5310,5310,5310,581
20231012,132700,2521071380,5310,5310,5310,5310,83
20231012,132600,2520630650,5310,5320,5320,5310,519
20231012,132500,2517873910,5320,5320,5320,5310,571
20231012,132400,2514840190,5310,5310,5310,5310,0
20231012,132300,2514840190,5310,5310,5310,5310,764
20231012,132200,2510783350,5310,5320,5320,5310,721
20231012,132100,2506954810,5320,5310,5320,5310,5
20231012,132000,2506928250,5310,5310,5320,5310,550
20231012,131900,2504007740,5310,5320,5320,5310,88
20231012,131800,2503539960,5320,5320,5320,5320,250
20231012,131700,2502209960,5320,5320,5320,5310,968
20231012,131600,2497061920,5320,5320,5320,5320,353
20231012,131500,2495183960,5320,5320,5320,5320,89
20231012,131400,2494710480,5320,5320,5320,5310,176
20231012,131300,2493775900,5320,5320,5320,5320,80
20231012,131200,2493350300,5320,5320,5320,5320,0
20231012,131100,2493350300,5320,5310,5320,5310,136
20231012,131000,2492627920,5310,5310,5310,5310,50
20231012,130900,2492362420,5300,5320,5320,5300,25
20231012,130800,2492229820,5300,5310,5310,5300,2987
20231012,130700,2476372460,5300,5300,5310,5300,16
20231012,130600,2476287570,5310,5300,5310,5300,71
20231012,130500,2475910670,5300,5300,5300,5300,457
20231012,130400,2473488570,5300,5300,5300,5300,10
20231012,130300,2473435570,5300,5300,5300,5300,347
20231012,130200,2471596470,5300,5310,5310,5300,253
20231012,130100,2470255390,5310,5310,5310,5310,248
20231012,130000,2468938510,5300,5300,5300,5300,3066
20231012,125900,2452688710,5300,5300,5300,5290,153
20231012,125800,2451879060,5300,5290,5300,5290,310
20231012,125700,2450239060,5290,5300,5300,5290,44
20231012,125600,2450006270,5300,5310,5310,5300,527
20231012,125500,2447211930,5310,5310,5310,5300,37
20231012,125400,2447015770,5300,5300,5300,5300,77
20231012,125300,2446607670,5310,5290,5310,5290,135
20231012,125200,2445893120,5300,5300,5300,5300,3656
20231012,125100,2426516320,5290,5290,5290,5290,0
20231012,125000,2426516320,5290,5290,5290,5290,327
20231012,124900,2424786490,5290,5300,5300,5290,490
20231012,124800,2422190770,5300,5300,5300,5290,465
20231012,124700,2419726490,5300,5310,5310,5300,242
20231012,124600,2418443880,5300,5300,5310,5290,602
20231012,124500,2415256010,5300,5310,5310,5300,385
20231012,124400,2413215400,5300,5310,5320,5300,5922
20231012,124300,2381821670,5310,5310,5310,5310,1128
20231012,124200,2375831990,5320,5320,5320,5320,100
20231012,124100,2375299990,5320,5320,5320,5310,343
20231012,124000,2373478260,5320,5320,5320,5320,5
20231012,123900,2373451660,5310,5310,5320,5310,146
20231012,123800,2372675900,5310,5320,5320,5310,457
20231012,123700,2370248390,5310,5310,5320,5310,36
20231012,123600,2370057120,5310,5310,5310,5310,1879
20231012,123500,2360079630,5310,5310,5310,5300,150
20231012,123400,2359284210,5310,5310,5310,5300,549
20231012,123300,2356369150,5310,5310,5310,5310,22
20231012,123200,2356252330,5300,5310,5310,5300,741
20231012,123100,2352324930,5300,5300,5310,5300,254
20231012,123000,2350978720,5300,5290,5300,5290,4094
20231012,122900,2329280630,5300,5310,5310,5300,129
20231012,122800,2328596890,5300,5300,5300,5300,638
20231012,122700,2325215490,5300,5300,5310,5300,343
20231012,122600,2323397580,5300,5300,5300,5300,478
20231012,122500,2320864180,5300,5300,5300,5300,20
20231012,122400,2320758180,5300,5300,5300,5300,2
20231012,122300,2320747580,5290,5290,5290,5290,130
20231012,122200,2320059880,5300,5300,5300,5290,1093
20231012,122100,2314267840,5290,5300,5300,5290,232
20231012,122000,2313039540,5300,5300,5300,5290,192
20231012,121900,2312023680,5300,5300,5300,5300,1293
20231012,121800,2305170780,5290,5290,5290,5290,1063
20231012,121700,2299547510,5290,5310,5310,5290,19292
20231012,121600,2197338280,5310,5320,5320,5310,747
20231012,121500,2193370810,5320,5310,5320,5310,3
20231012,121400,2193354860,5310,5320,5320,5310,493
20231012,121300,2190735470,5310,5310,5320,5310,286
20231012,121200,2189216610,5310,5320,5320,5310,4
20231012,121100,2189195350,5310,5310,5310,5310,1853
20231012,121000,2179355920,5310,5310,5310,5310,50
20231012,120900,2179090420,5310,5310,5310,5310,1439
20231012,120800,2171449330,5310,5320,5320,5310,1092
20231012,120700,2165644270,5320,5320,5330,5320,1043
20231012,120600,2160095390,5330,5320,5330,5310,5507
20231012,120500,2130792320,5330,5320,5330,5320,902
20231012,120400,2125993660,5330,5330,5340,5330,1019
20231012,120300,2120562290,5330,5330,5330,5330,698
20231012,120200,2116841950,5330,5330,5330,5330,573
20231012,120100,2113787860,5340,5340,5340,5340,201
20231012,120000,2112714520,5330,5330,5330,5330,35
20231012,115900,2112527970,5330,5330,5330,5330,449
20231012,115800,2110134800,5340,5340,5340,5340,400
20231012,115700,2107998800,5340,5330,5340,5330,504
20231012,115600,2105312470,5330,5330,5340,5330,227
20231012,115500,2104102460,5330,5330,5330,5330,51
20231012,115400,2103830630,5330,5330,5330,5330,1
20231012,115300,2103825300,5340,5330,5340,5330,571
20231012,115200,2100781860,5330,5330,5340,5330,73
20231012,115100,2100392730,5330,5330,5330,5330,4
20231012,115000,2100371410,5330,5330,5340,5330,262
20231012,114900,2098974940,5340,5340,5340,5330,102
20231012,114800,2098430270,5340,5340,5340,5330,780
20231012,114700,2094272740,5340,5330,5340,5330,140
20231012,114600,2093526400,5330,5330,5330,5330,0
20231012,114500,2093526400,5330,5330,5330,5330,0
20231012,114400,2093526400,5330,5330,5330,5320,740
20231012,114300,2089584540,5330,5330,5330,5320,3673
20231012,114200,2070020610,5330,5330,5330,5330,10
20231012,114100,2069967310,5330,5330,5340,5330,252
20231012,114000,2068623140,5330,5330,5330,5330,2739
20231012,113900,2054024270,5330,5320,5330,5320,540
20231012,113800,2051146240,5320,5320,5320,5310,1480
20231012,113700,2043274270,5320,5320,5320,5320,71
20231012,113600,2042896550,5310,5310,5310,5310,28
20231012,113500,2042747870,5310,5310,5310,5300,339
20231012,113400,2040949010,5310,5320,5320,5300,7350
20231012,113300,2001919280,5320,5330,5330,5320,1520
20231012,113200,1993829120,5320,5310,5320,5310,726
20231012,113100,1989968440,5320,5320,5320,5320,2114
20231012,113000,1978721960,5320,5320,5320,5320,101
20231012,112900,1978184640,5320,5320,5320,5320,222
20231012,112800,1977003600,5320,5330,5330,5320,201
20231012,112700,1975932400,5320,5320,5320,5320,326
20231012,112600,1974198080,5320,5330,5340,5320,3216
20231012,112500,1957069880,5340,5340,5350,5340,491
20231012,112400,1954447720,5340,5340,5350,5330,746
20231012,112300,1950463740,5340,5330,5340,5330,851
20231012,112200,1945924550,5340,5350,5350,5340,4132
20231012,112100,1923857470,5350,5350,5350,5350,874
20231012,112000,1919181570,5350,5340,5350,5340,726
20231012,111900,1915300190,5350,5360,5360,5350,1934
20231012,111800,1904952900,5360,5360,5360,5350,647
20231012,111700,1901486100,5360,5350,5360,5350,249
20231012,111600,1900152630,5350,5360,5360,5350,140
20231012,111500,1899402460,5360,5350,5360,5350,1138
20231012,111400,1893314060,5340,5340,5350,5340,212
20231012,111300,1892181580,5350,5350,5350,5340,971
20231012,111200,1886986740,5350,5350,5350,5340,173
20231012,111100,1886061300,5340,5340,5350,5340,150
20231012,111000,1885260100,5350,5340,5350,5340,2681
20231012,110900,1870916900,5340,5340,5350,5340,5413
20231012,110800,1842011170,5330,5330,5330,5330,1
20231012,110700,1842005840,5330,5330,5330,5330,186
20231012,110600,1841014460,5340,5330,5340,5320,1560
20231012,110500,1832700260,5330,5340,5340,5320,454
20231012,110400,1830280630,5320,5320,5330,5320,4535
20231012,110300,1806110460,5320,5320,5320,5320,2936
20231012,110200,1790490940,5310,5310,5310,5310,2017
20231012,110100,1779780670,5310,5300,5310,5300,849
20231012,110000,1775275100,5310,5310,5310,5310,527
20231012,105900,1772476730,5310,5320,5320,5310,395
20231012,105800,1770376370,5310,5310,5320,5310,2644
20231012,105700,1756316730,5320,5300,5320,5300,621
20231012,105600,1753019180,5300,5310,5320,5300,499
20231012,105500,1750369620,5300,5310,5310,5300,449
20231012,105400,1747987040,5310,5310,5310,5310,5390
20231012,105300,1719366140,5310,5320,5330,5310,5258
20231012,105200,1691395770,5320,5320,5330,5320,1120
20231012,105100,1685428520,5330,5320,5330,5320,156
20231012,105000,1684597370,5330,5320,5330,5320,101
20231012,104900,1684059250,5330,5330,5330,5320,219
20231012,104800,1682893710,5330,5330,5330,5330,148
20231012,104700,1682104870,5330,5320,5330,5320,2541
20231012,104600,1668576640,5320,5330,5330,5320,142
20231012,104500,1667821160,5330,5330,5330,5320,937
20231012,104400,1662828910,5330,5330,5330,5330,1612
20231012,104300,1654236950,5330,5330,5330,5330,2008
20231012,104200,1643534310,5330,5330,5330,5330,1543
20231012,104100,1635310120,5340,5340,5340,5340,141
20231012,104000,1634557180,5340,5340,5340,5340,1163
20231012,103900,1628346760,5340,5340,5340,5330,341
20231012,103800,1626525840,5340,5340,5340,5340,153
20231012,103700,1625708820,5340,5340,5340,5330,792
20231012,103600,1621481110,5340,5340,5340,5340,1233
20231012,103500,1614896890,5340,5350,5350,5340,874
20231012,103400,1610226600,5340,5350,5350,5340,3994
20231012,103300,1588861920,5350,5340,5350,5330,359
20231012,103200,1586944850,5340,5340,5350,5340,397
20231012,103100,1584824580,5340,5340,5350,5330,5945
20231012,103000,1553078140,5340,5340,5340,5340,1653
20231012,102900,1544251120,5340,5340,5350,5340,519
20231012,102800,1541478690,5340,5340,5340,5340,1165
20231012,102700,1535257590,5340,5350,5350,5340,93
20231012,102600,1534760950,5350,5340,5350,5340,414
20231012,102500,1532549050,5340,5340,5340,5340,535
20231012,102400,1529692150,5340,5340,5340,5340,0
20231012,102300,1529692150,5340,5340,5350,5330,4842
20231012,102200,1503879890,5340,5340,5340,5320,4182
20231012,102100,1481554510,5340,5330,5340,5320,1015
20231012,102000,1476136080,5330,5350,5350,5330,6063
20231012,101900,1443811100,5340,5350,5350,5340,2634
20231012,101800,1429720740,5350,5350,5360,5350,677
20231012,101700,1426097660,5350,5350,5360,5350,388
20231012,101600,1424021700,5360,5360,5370,5350,2469
20231012,101500,1410797660,5360,5360,5360,5350,5919
20231012,101400,1379073870,5350,5350,5360,5350,2575
20231012,101300,1365297600,5350,5350,5350,5340,1861
20231012,101200,1355342950,5350,5340,5350,5340,1392
20231012,101100,1347908240,5350,5360,5360,5350,1149
20231012,101000,1341755740,5360,5370,5370,5360,1094
20231012,100900,1335890050,5360,5350,5370,5340,20082
20231012,100800,1228399840,5350,5340,5350,5340,2435
20231012,100700,1215388920,5340,5320,5350,5320,16510
20231012,100600,1127401570,5310,5320,5320,5310,538
20231012,100500,1124543860,5310,5320,5320,5310,208
20231012,100400,1123437540,5310,5310,5320,5310,650
20231012,100300,1119983280,5320,5320,5320,5310,569
20231012,100200,1116956910,5320,5310,5320,5310,3478
20231012,100100,1098484880,5320,5320,5320,5310,736
20231012,100000,1094576590,5310,5300,5310,5300,5219
20231012,095900,1066877740,5300,5300,5310,5300,1702
20231012,095800,1057856060,5300,5310,5310,5300,276
20231012,095700,1056392760,5310,5310,5310,5300,2310
20231012,095600,1044128130,5310,5310,5320,5310,4437
20231012,095500,1020566850,5300,5310,5310,5300,564
20231012,095400,1017576690,5300,5300,5310,5300,2860
20231012,095300,1002399320,5300,5280,5300,5280,2760
20231012,095200,987794030,5290,5280,5290,5270,6810
20231012,095100,951776770,5280,5280,5290,5280,1951
20231012,095000,941470650,5290,5280,5290,5270,2529
20231012,094900,928117540,5280,5280,5280,5270,2104
20231012,094800,917010550,5280,5280,5280,5270,799
20231012,094700,912794930,5270,5280,5280,5270,173
20231012,094600,911882050,5270,5280,5280,5270,380
20231012,094500,909878740,5280,5270,5280,5270,468
20231012,094400,907409370,5270,5270,5280,5270,605
20231012,094300,904220100,5270,5270,5270,5270,678
20231012,094200,900647040,5270,5260,5270,5260,1266
20231012,094100,893976370,5270,5270,5280,5260,2344
20231012,094000,881625230,5280,5270,5280,5270,259
20231012,093900,880259280,5270,5280,5280,5270,154
20231012,093800,879446880,5280,5280,5280,5270,44
20231012,093700,879214740,5270,5260,5280,5260,2388
20231012,093600,866633810,5260,5270,5270,5260,135
20231012,093500,865922680,5270,5280,5280,5260,3772
20231012,093400,846044970,5280,5280,5280,5270,294
20231012,093300,844494120,5270,5270,5280,5270,409
20231012,093200,842337300,5280,5280,5280,5270,690
20231012,093100,838699310,5270,5280,5290,5270,3113
20231012,093000,822265260,5290,5290,5290,5280,274
20231012,092900,820816440,5290,5300,5310,5280,4506
20231012,092800,796970440,5300,5280,5310,5280,3226
20231012,092700,779874290,5290,5280,5290,5280,1376
20231012,092600,772608930,5280,5280,5280,5270,2725
20231012,092500,758221430,5280,5280,5290,5280,719
20231012,092400,754420590,5280,5290,5300,5280,6266
20231012,092300,721303130,5290,5290,5300,5290,1386
20231012,092200,713970090,5290,5300,5310,5280,4858
20231012,092100,688267650,5310,5320,5330,5300,8251
20231012,092000,644467490,5320,5320,5320,5310,4596
20231012,091900,620016880,5320,5320,5320,5310,1115
20231012,091800,614090600,5320,5320,5330,5310,6957
20231012,091700,577073400,5310,5300,5320,5300,8964
20231012,091600,529465150,5300,5270,5300,5260,12388
20231012,091500,463966580,5270,5260,5280,5260,3303
20231012,091400,446560220,5270,5260,5270,5250,5199
20231012,091300,419234070,5260,5270,5280,5260,3068
20231012,091200,403069290,5270,5280,5280,5270,493
20231012,091100,400467270,5270,5270,5280,5260,4073
20231012,091000,379001580,5270,5260,5270,5260,698
20231012,090900,375324830,5260,5280,5280,5260,5447
20231012,090800,346618410,5270,5260,5280,5260,5265
20231012,090700,318873710,5260,5260,5260,5250,1628
20231012,090600,310312120,5240,5240,5270,5240,10229
20231012,090500,256614560,5240,5250,5250,5240,728
20231012,090400,252797060,5250,5250,5250,5250,1329
20231012,090300,245819810,5250,5240,5260,5230,5573
20231012,090200,216571020,5240,5250,5260,5240,7670
20231012,090100,176333330,5260,5230,5260,5230,5578
20231012,090000,147073730,5230,5220,5230,5210,28156
Reference in New Issue Copy Permalink