ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/175140/min/candle-20231110.csv

688 lines
34 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
20231110,202500,1921038640,4150,4150,4150,4150,4230
20231110,202400,1921038640,4150,4150,4150,4150,0
20231110,202300,1921038640,4150,4150,4150,4150,0
20231110,202200,1921038640,4150,4150,4150,4150,0
20231110,202100,1921038640,4150,4150,4150,4150,0
20231110,202000,1921038640,4150,4150,4150,4150,0
20231110,201900,1921038640,4150,4150,4150,4150,0
20231110,201800,1921038640,4150,4150,4150,4150,0
20231110,201700,1921038640,4150,4150,4150,4150,0
20231110,201600,1921038640,4150,4150,4150,4150,0
20231110,201500,1921038640,4150,4150,4150,4150,0
20231110,201400,1921038640,4150,4150,4150,4150,0
20231110,201300,1921038640,4150,4150,4150,4150,0
20231110,201200,1921038640,4150,4150,4150,4150,0
20231110,201100,1921038640,4150,4150,4150,4150,0
20231110,201000,1921038640,4150,4150,4150,4150,0
20231110,200900,1921038640,4150,4150,4150,4150,0
20231110,200800,1921038640,4150,4150,4150,4150,0
20231110,200700,1921038640,4150,4150,4150,4150,0
20231110,200600,1921038640,4150,4150,4150,4150,0
20231110,200500,1921038640,4150,4150,4150,4150,0
20231110,200400,1921038640,4150,4150,4150,4150,0
20231110,200300,1921038640,4150,4150,4150,4150,0
20231110,200200,1921038640,4150,4150,4150,4150,0
20231110,200100,1921038640,4150,4150,4150,4150,0
20231110,200000,1921038640,4150,4150,4150,4150,0
20231110,195900,1921038640,4150,4150,4150,4150,0
20231110,195800,1921038640,4150,4150,4150,4150,0
20231110,195700,1921038640,4150,4150,4150,4150,0
20231110,195600,1921038640,4150,4150,4150,4150,0
20231110,195500,1921038640,4150,4150,4150,4150,4230
20231110,195400,1921038640,4150,4150,4150,4150,0
20231110,195300,1921038640,4150,4150,4150,4150,0
20231110,195200,1921038640,4150,4150,4150,4150,0
20231110,195100,1921038640,4150,4150,4150,4150,0
20231110,195000,1921038640,4150,4150,4150,4150,0
20231110,194900,1921038640,4150,4150,4150,4150,0
20231110,194800,1921038640,4150,4150,4150,4150,0
20231110,194700,1921038640,4150,4150,4150,4150,0
20231110,194600,1921038640,4150,4150,4150,4150,0
20231110,194500,1921038640,4150,4150,4150,4150,0
20231110,194400,1921038640,4150,4150,4150,4150,0
20231110,194300,1921038640,4150,4150,4150,4150,0
20231110,194200,1921038640,4150,4150,4150,4150,0
20231110,194100,1921038640,4150,4150,4150,4150,0
20231110,194000,1921038640,4150,4150,4150,4150,0
20231110,193900,1921038640,4150,4150,4150,4150,0
20231110,193800,1921038640,4150,4150,4150,4150,0
20231110,193700,1921038640,4150,4150,4150,4150,0
20231110,193600,1921038640,4150,4150,4150,4150,0
20231110,193500,1921038640,4150,4150,4150,4150,0
20231110,193400,1921038640,4150,4150,4150,4150,0
20231110,193300,1921038640,4150,4150,4150,4150,0
20231110,193200,1921038640,4150,4150,4150,4150,0
20231110,193100,1921038640,4150,4150,4150,4150,0
20231110,193000,1921038640,4150,4150,4150,4150,0
20231110,192900,1921038640,4150,4150,4150,4150,0
20231110,192800,1921038640,4150,4150,4150,4150,0
20231110,192700,1921038640,4150,4150,4150,4150,0
20231110,192600,1921038640,4150,4150,4150,4150,0
20231110,192500,1921038640,4150,4150,4150,4150,4230
20231110,192400,1921038640,4150,4150,4150,4150,0
20231110,192300,1921038640,4150,4150,4150,4150,0
20231110,192200,1921038640,4150,4150,4150,4150,0
20231110,192100,1921038640,4150,4150,4150,4150,0
20231110,192000,1921038640,4150,4150,4150,4150,0
20231110,191900,1921038640,4150,4150,4150,4150,0
20231110,191800,1921038640,4150,4150,4150,4150,0
20231110,191700,1921038640,4150,4150,4150,4150,0
20231110,191600,1921038640,4150,4150,4150,4150,0
20231110,191500,1921038640,4150,4150,4150,4150,0
20231110,191400,1921038640,4150,4150,4150,4150,0
20231110,191300,1921038640,4150,4150,4150,4150,0
20231110,191200,1921038640,4150,4150,4150,4150,0
20231110,191100,1921038640,4150,4150,4150,4150,0
20231110,191000,1921038640,4150,4150,4150,4150,0
20231110,190900,1921038640,4150,4150,4150,4150,0
20231110,190800,1921038640,4150,4150,4150,4150,0
20231110,190700,1921038640,4150,4150,4150,4150,0
20231110,190600,1921038640,4150,4150,4150,4150,0
20231110,190500,1921038640,4150,4150,4150,4150,0
20231110,190400,1921038640,4150,4150,4150,4150,0
20231110,190300,1921038640,4150,4150,4150,4150,0
20231110,190200,1921038640,4150,4150,4150,4150,0
20231110,190100,1921038640,4150,4150,4150,4150,0
20231110,190000,1921038640,4150,4150,4150,4150,0
20231110,185900,1921038640,4150,4150,4150,4150,0
20231110,185800,1921038640,4150,4150,4150,4150,0
20231110,185700,1921038640,4150,4150,4150,4150,0
20231110,185600,1921038640,4150,4150,4150,4150,0
20231110,185500,1921038640,4150,4150,4150,4150,4230
20231110,185400,1921038640,4150,4150,4150,4150,0
20231110,185300,1921038640,4150,4150,4150,4150,0
20231110,185200,1921038640,4150,4150,4150,4150,0
20231110,185100,1921038640,4150,4150,4150,4150,0
20231110,185000,1921038640,4150,4150,4150,4150,0
20231110,184900,1921038640,4150,4150,4150,4150,0
20231110,184800,1921038640,4150,4150,4150,4150,0
20231110,184700,1921038640,4150,4150,4150,4150,0
20231110,184600,1921038640,4150,4150,4150,4150,0
20231110,184500,1921038640,4150,4150,4150,4150,0
20231110,184400,1921038640,4150,4150,4150,4150,0
20231110,184300,1921038640,4150,4150,4150,4150,0
20231110,184200,1921038640,4150,4150,4150,4150,0
20231110,184100,1921038640,4150,4150,4150,4150,0
20231110,184000,1921038640,4150,4150,4150,4150,0
20231110,183900,1921038640,4150,4150,4150,4150,0
20231110,183800,1921038640,4150,4150,4150,4150,0
20231110,183700,1921038640,4150,4150,4150,4150,0
20231110,183600,1921038640,4150,4150,4150,4150,0
20231110,183500,1921038640,4150,4150,4150,4150,0
20231110,183400,1921038640,4150,4150,4150,4150,0
20231110,183300,1921038640,4150,4150,4150,4150,0
20231110,183200,1921038640,4150,4150,4150,4150,0
20231110,183100,1921038640,4150,4150,4150,4150,0
20231110,183000,1921038640,4150,4150,4150,4150,0
20231110,182900,1921038640,4150,4150,4150,4150,0
20231110,182800,1921038640,4150,4150,4150,4150,0
20231110,182700,1921038640,4150,4150,4150,4150,0
20231110,182600,1921038640,4150,4150,4150,4150,0
20231110,182500,1921038640,4150,4150,4150,4150,4230
20231110,182400,1921038640,4150,4150,4150,4150,0
20231110,182300,1921038640,4150,4150,4150,4150,0
20231110,182200,1921038640,4150,4150,4150,4150,0
20231110,182100,1921038640,4150,4150,4150,4150,0
20231110,182000,1921038640,4150,4150,4150,4150,0
20231110,181900,1921038640,4150,4150,4150,4150,0
20231110,181800,1921038640,4150,4150,4150,4150,0
20231110,181700,1921038640,4150,4150,4150,4150,0
20231110,181600,1921038640,4150,4150,4150,4150,0
20231110,181500,1921038640,4150,4150,4150,4150,0
20231110,181400,1921038640,4150,4150,4150,4150,0
20231110,181300,1921038640,4150,4150,4150,4150,0
20231110,181200,1921038640,4150,4150,4150,4150,0
20231110,181100,1921038640,4150,4150,4150,4150,0
20231110,181000,1921038640,4150,4150,4150,4150,0
20231110,180900,1921038640,4150,4150,4150,4150,0
20231110,180800,1921038640,4150,4150,4150,4150,0
20231110,180700,1921038640,4150,4150,4150,4150,0
20231110,180600,1921038640,4150,4150,4150,4150,0
20231110,180500,1921038640,4150,4150,4150,4150,0
20231110,180400,1921038640,4150,4150,4150,4150,0
20231110,180300,1921038640,4150,4150,4150,4150,0
20231110,180200,1921038640,4150,4150,4150,4150,0
20231110,180100,1921038640,4150,4150,4150,4150,0
20231110,180000,1921038640,4150,4150,4150,4150,0
20231110,175900,1921038640,4150,4150,4150,4150,0
20231110,175800,1921038640,4150,4150,4150,4150,0
20231110,175700,1921038640,4150,4150,4150,4150,0
20231110,175600,1921038640,4150,4150,4150,4150,0
20231110,175500,1921038640,4150,4150,4150,4150,4230
20231110,175400,1921038640,4150,4150,4150,4150,0
20231110,175300,1921038640,4150,4150,4150,4150,0
20231110,175200,1921038640,4150,4150,4150,4150,0
20231110,175100,1921038640,4150,4150,4150,4150,0
20231110,175000,1921038640,4150,4150,4150,4150,0
20231110,174900,1921038640,4150,4150,4150,4150,0
20231110,174800,1921038640,4150,4150,4150,4150,0
20231110,174700,1921038640,4150,4150,4150,4150,0
20231110,174600,1921038640,4150,4150,4150,4150,0
20231110,174500,1921038640,4150,4150,4150,4150,0
20231110,174400,1921038640,4150,4150,4150,4150,0
20231110,174300,1921038640,4150,4150,4150,4150,0
20231110,174200,1921038640,4150,4150,4150,4150,0
20231110,174100,1921038640,4150,4150,4150,4150,0
20231110,174000,1921038640,4150,4150,4150,4150,0
20231110,173900,1921038640,4150,4150,4150,4150,0
20231110,173800,1921038640,4150,4150,4150,4150,0
20231110,173700,1921038640,4150,4150,4150,4150,0
20231110,173600,1921038640,4150,4150,4150,4150,0
20231110,173500,1921038640,4150,4150,4150,4150,0
20231110,173400,1921038640,4150,4150,4150,4150,0
20231110,173300,1921038640,4150,4150,4150,4150,0
20231110,173200,1921038640,4150,4150,4150,4150,0
20231110,173100,1921038640,4150,4150,4150,4150,0
20231110,173000,1921038640,4150,4150,4150,4150,0
20231110,172900,1921038640,4150,4150,4150,4150,0
20231110,172800,1921038640,4150,4150,4150,4150,0
20231110,172700,1921038640,4150,4150,4150,4150,0
20231110,172600,1921038640,4150,4150,4150,4150,0
20231110,172500,1921038640,4150,4150,4150,4150,4230
20231110,172400,1921038640,4150,4150,4150,4150,0
20231110,172300,1921038640,4150,4150,4150,4150,0
20231110,172200,1921038640,4150,4150,4150,4150,0
20231110,172100,1921038640,4150,4150,4150,4150,0
20231110,172000,1921038640,4150,4150,4150,4150,0
20231110,171900,1921038640,4150,4150,4150,4150,0
20231110,171800,1921038640,4150,4150,4150,4150,0
20231110,171700,1921038640,4150,4150,4150,4150,0
20231110,171600,1921038640,4150,4150,4150,4150,0
20231110,171500,1921038640,4150,4150,4150,4150,0
20231110,171400,1921038640,4150,4150,4150,4150,0
20231110,171300,1921038640,4150,4150,4150,4150,0
20231110,171200,1921038640,4150,4150,4150,4150,0
20231110,171100,1921038640,4150,4150,4150,4150,0
20231110,171000,1921038640,4150,4150,4150,4150,0
20231110,170900,1921038640,4150,4150,4150,4150,0
20231110,170800,1921038640,4150,4150,4150,4150,0
20231110,170700,1921038640,4150,4150,4150,4150,0
20231110,170600,1921038640,4150,4150,4150,4150,0
20231110,170500,1921038640,4150,4150,4150,4150,0
20231110,170400,1921038640,4150,4150,4150,4150,0
20231110,170300,1921038640,4150,4150,4150,4150,0
20231110,170200,1921038640,4150,4150,4150,4150,0
20231110,170100,1921038640,4150,4150,4150,4150,0
20231110,170000,1921038640,4150,4150,4150,4150,0
20231110,165900,1921038640,4150,4150,4150,4150,0
20231110,165800,1921038640,4150,4150,4150,4150,0
20231110,165700,1921038640,4150,4150,4150,4150,0
20231110,165600,1921038640,4150,4150,4150,4150,0
20231110,165500,1921038640,4150,4150,4150,4150,4230
20231110,165400,1921038640,4150,4150,4150,4150,0
20231110,165300,1921038640,4150,4150,4150,4150,0
20231110,165200,1921038640,4150,4150,4150,4150,0
20231110,165100,1921038640,4150,4150,4150,4150,0
20231110,165000,1921038640,4150,4150,4150,4150,0
20231110,164900,1921038640,4150,4150,4150,4150,0
20231110,164800,1921038640,4150,4150,4150,4150,0
20231110,164700,1921038640,4150,4150,4150,4150,0
20231110,164600,1921038640,4150,4150,4150,4150,0
20231110,164500,1921038640,4150,4150,4150,4150,0
20231110,164400,1921038640,4150,4150,4150,4150,0
20231110,164300,1921038640,4150,4150,4150,4150,0
20231110,164200,1921038640,4150,4150,4150,4150,0
20231110,164100,1921038640,4150,4150,4150,4150,0
20231110,164000,1921038640,4150,4150,4150,4150,0
20231110,163900,1921038640,4150,4150,4150,4150,0
20231110,163800,1921038640,4150,4150,4150,4150,0
20231110,163700,1921038640,4150,4150,4150,4150,0
20231110,163600,1921038640,4150,4150,4150,4150,0
20231110,163500,1921038640,4150,4150,4150,4150,0
20231110,163400,1921038640,4150,4150,4150,4150,0
20231110,163300,1921038640,4150,4150,4150,4150,0
20231110,163200,1921038640,4150,4150,4150,4150,0
20231110,163100,1921038640,4150,4150,4150,4150,0
20231110,163000,1921038640,4150,4150,4150,4150,0
20231110,162900,1921038640,4150,4150,4150,4150,0
20231110,162800,1921038640,4150,4150,4150,4150,0
20231110,162700,1921038640,4150,4150,4150,4150,0
20231110,162600,1921038640,4150,4150,4150,4150,0
20231110,162500,1921038640,4150,4150,4150,4150,4230
20231110,162400,1921038640,4150,4150,4150,4150,0
20231110,162300,1921038640,4150,4150,4150,4150,0
20231110,162200,1921038640,4150,4150,4150,4150,0
20231110,162100,1921038640,4150,4150,4150,4150,0
20231110,162000,1921038640,4150,4150,4150,4150,0
20231110,161900,1921038640,4150,4150,4150,4150,0
20231110,161800,1921038640,4150,4150,4150,4150,0
20231110,161700,1921038640,4150,4150,4150,4150,0
20231110,161600,1921038640,4150,4150,4150,4150,0
20231110,161500,1921038640,4150,4150,4150,4150,0
20231110,161400,1921038640,4150,4150,4150,4150,0
20231110,161300,1921038640,4150,4150,4150,4150,0
20231110,161200,1921038640,4150,4150,4150,4150,0
20231110,161100,1921038640,4150,4150,4150,4150,0
20231110,161000,1921038640,4150,4150,4150,4150,0
20231110,160900,1921038640,4150,4150,4150,4150,0
20231110,160800,1921038640,4150,4150,4150,4150,0
20231110,160700,1921038640,4150,4150,4150,4150,0
20231110,160600,1921038640,4150,4150,4150,4150,0
20231110,160500,1921038640,4150,4150,4150,4150,0
20231110,160400,1921038640,4150,4150,4150,4150,0
20231110,160300,1921038640,4150,4150,4150,4150,0
20231110,160200,1921038640,4150,4150,4150,4150,0
20231110,160100,1921038640,4150,4150,4150,4150,0
20231110,160000,1921038640,4150,4150,4150,4150,0
20231110,155900,1921038640,4150,4150,4150,4150,0
20231110,155800,1921038640,4150,4150,4150,4150,0
20231110,155700,1921038640,4150,4150,4150,4150,0
20231110,155600,1921038640,4150,4150,4150,4150,0
20231110,155500,1921038640,4150,4150,4150,4150,4230
20231110,155400,1921038640,4150,4150,4150,4150,0
20231110,155300,1921038640,4150,4150,4150,4150,0
20231110,155200,1921038640,4150,4150,4150,4150,0
20231110,155100,1921038640,4150,4150,4150,4150,0
20231110,155000,1921038640,4150,4150,4150,4150,0
20231110,154900,1921038640,4150,4150,4150,4150,0
20231110,154800,1921038640,4150,4150,4150,4150,0
20231110,154700,1921038640,4150,4150,4150,4150,0
20231110,154600,1921038640,4150,4150,4150,4150,0
20231110,154500,1921038640,4150,4150,4150,4150,0
20231110,154400,1921038640,4150,4150,4150,4150,0
20231110,154300,1921038640,4150,4150,4150,4150,0
20231110,154200,1921038640,4150,4150,4150,4150,0
20231110,154100,1921038640,4150,4150,4150,4150,0
20231110,154000,1921038640,4150,4150,4150,4150,0
20231110,153900,1921038640,4150,4150,4150,4150,0
20231110,153800,1921038640,4150,4150,4150,4150,0
20231110,153700,1921038640,4150,4150,4150,4150,0
20231110,153600,1921038640,4150,4150,4150,4150,0
20231110,153500,1921038640,4150,4150,4150,4150,0
20231110,153400,1921038640,4150,4150,4150,4150,0
20231110,153300,1921038640,4150,4150,4150,4150,0
20231110,153200,1921038640,4150,4150,4150,4150,0
20231110,153100,1921038640,4150,4150,4150,4150,0
20231110,153000,1921038640,4150,4150,4150,4150,4230
20231110,152900,1903484140,4135,4135,4135,4135,0
20231110,152800,1903484140,4135,4135,4135,4135,0
20231110,152700,1903484140,4135,4135,4135,4135,0
20231110,152600,1903484140,4135,4135,4135,4135,0
20231110,152500,1903484140,4135,4135,4135,4135,0
20231110,152400,1903484140,4135,4135,4135,4135,0
20231110,152300,1903484140,4135,4135,4135,4135,0
20231110,152200,1903484140,4135,4135,4135,4135,0
20231110,152100,1903484140,4135,4135,4135,4135,0
20231110,152000,1903484140,4135,4135,4135,4135,0
20231110,151900,1903484140,4135,4120,4135,4120,1018
20231110,151800,1899279330,4120,4115,4120,4115,190
20231110,151700,1898497460,4115,4115,4115,4115,5
20231110,151600,1898476885,4110,4105,4110,4105,264
20231110,151500,1897393100,4105,4110,4110,4100,166
20231110,151400,1896711970,4095,4110,4110,4095,2221
20231110,151300,1887595875,4110,4110,4115,4110,5121
20231110,151200,1866548560,4110,4110,4110,4110,3
20231110,151100,1866536230,4090,4120,4120,4085,5151
20231110,151000,1845467670,4130,4110,4130,4090,4675
20231110,150900,1826302655,4105,4140,4140,4105,1805
20231110,150800,1818877115,4140,4120,4140,4120,1382
20231110,150700,1813183235,4140,4140,4140,4140,1
20231110,150600,1813179095,4120,4130,4145,4120,2201
20231110,150500,1804104250,4145,4140,4145,4140,582
20231110,150400,1801694765,4130,4140,4140,4130,992
20231110,150300,1797597505,4135,4130,4135,4130,973
20231110,150200,1793575770,4130,4130,4130,4130,41
20231110,150100,1793406440,4130,4135,4140,4130,873
20231110,150000,1789796625,4135,4140,4140,4120,1360
20231110,145900,1784192865,4140,4140,4140,4120,353
20231110,145800,1782738005,4140,4140,4140,4140,1151
20231110,145700,1777972865,4140,4135,4140,4135,50
20231110,145600,1777765915,4135,4140,4140,4135,118
20231110,145500,1777277965,4140,4120,4140,4120,2626
20231110,145400,1766412200,4125,4125,4130,4125,763
20231110,145300,1763263330,4120,4130,4135,4120,2651
20231110,145200,1752327955,4135,4140,4140,4135,291
20231110,145100,1751124655,4155,4155,4155,4155,0
20231110,145000,1751124655,4155,4140,4155,4135,501
20231110,144900,1749052040,4165,4135,4165,4130,356
20231110,144800,1747581505,4180,4145,4180,4145,2000
20231110,144700,1739239420,4145,4135,4155,4135,434
20231110,144600,1737439330,4130,4130,4130,4130,161
20231110,144500,1736774400,4130,4130,4130,4130,2
20231110,144400,1736766140,4120,4120,4120,4110,219
20231110,144300,1735863880,4120,4125,4130,4120,421
20231110,144200,1734129225,4130,4140,4140,4120,3
20231110,144100,1734116835,4120,4125,4125,4120,81
20231110,144000,1733783105,4140,4130,4140,4120,695
20231110,143900,1730915410,4145,4145,4145,4145,12
20231110,143800,1730865670,4140,4135,4140,4135,37
20231110,143700,1730712670,4145,4145,4145,4145,0
20231110,143600,1730712670,4145,4145,4145,4145,3
20231110,143500,1730700235,4145,4145,4145,4145,100
20231110,143400,1730285735,4145,4135,4145,4135,46
20231110,143300,1730095480,4130,4130,4130,4130,263
20231110,143200,1729009290,4135,4135,4135,4135,103
20231110,143100,1728583385,4135,4140,4140,4135,1559
20231110,143000,1722136755,4140,4140,4140,4140,191
20231110,142900,1721346015,4145,4140,4145,4140,63
20231110,142800,1721085190,4145,4145,4145,4135,1527
20231110,142700,1714769695,4155,4155,4155,4155,0
20231110,142600,1714769695,4155,4145,4155,4145,12
20231110,142500,1714719945,4140,4140,4145,4140,9
20231110,142400,1714682655,4130,4150,4150,4130,556
20231110,142300,1712380870,4145,4160,4160,4145,380
20231110,142200,1710800150,4160,4135,4160,4135,14
20231110,142100,1710741985,4130,4160,4160,4130,3
20231110,142000,1710729535,4140,4150,4180,4140,1050
20231110,141900,1706348220,4135,4150,4175,4135,364
20231110,141800,1704831250,4155,4155,4155,4145,62
20231110,141700,1704574020,4130,4135,4135,4130,983
20231110,141600,1700512990,4135,4155,4155,4135,324
20231110,141500,1699171165,4145,4165,4165,4145,15
20231110,141400,1699108930,4160,4170,4170,4160,411
20231110,141300,1697397650,4170,4170,4170,4170,154
20231110,141200,1696755470,4180,4180,4180,4180,0
20231110,141100,1696755470,4180,4140,4185,4135,1421
20231110,141000,1690848245,4140,4135,4140,4135,2
20231110,140900,1690839970,4135,4125,4135,4125,957
20231110,140800,1686887150,4130,4125,4130,4125,84
20231110,140700,1686540635,4140,4140,4140,4110,1409
20231110,140600,1680715395,4135,4115,4145,4115,815
20231110,140500,1677349110,4120,4125,4125,4115,144
20231110,140400,1676756410,4125,4115,4125,4115,442
20231110,140300,1674935190,4110,4105,4110,4105,1705
20231110,140200,1667932475,4105,4100,4105,4100,59
20231110,140100,1667690555,4105,4095,4110,4095,16
20231110,140000,1667624910,4135,4095,4135,4080,6633
20231110,135900,1640438370,4100,4100,4110,4085,6560
20231110,135800,1613596045,4100,4125,4125,4100,3772
20231110,135700,1598061490,4130,4130,4135,4130,60
20231110,135600,1597813685,4130,4130,4130,4130,10
20231110,135500,1597772385,4135,4135,4135,4125,1592
20231110,135400,1591191400,4135,4145,4145,4135,3218
20231110,135300,1577876735,4145,4160,4160,4145,2657
20231110,135200,1566847885,4160,4160,4160,4160,290
20231110,135100,1565641485,4160,4160,4160,4160,0
20231110,135000,1565641485,4160,4170,4170,4160,210
20231110,134900,1564766850,4170,4170,4170,4170,1
20231110,134800,1564762680,4165,4170,4170,4165,883
20231110,134700,1561084930,4170,4165,4170,4165,27
20231110,134600,1560972355,4170,4170,4170,4170,10
20231110,134500,1560930655,4170,4170,4170,4170,1
20231110,134400,1560926485,4165,4165,4165,4165,887
20231110,134300,1557232130,4170,4170,4170,4170,154
20231110,134200,1556589950,4175,4175,4175,4175,1
20231110,134100,1556585775,4170,4170,4170,4170,339
20231110,134000,1555172145,4175,4175,4175,4175,111
20231110,133900,1554708720,4175,4175,4175,4175,20
20231110,133800,1554625220,4175,4180,4180,4175,9
20231110,133700,1554587625,4175,4175,4175,4175,0
20231110,133600,1554587625,4175,4175,4175,4175,159
20231110,133500,1553923800,4185,4185,4185,4185,159
20231110,133400,1553258385,4190,4190,4190,4190,0
20231110,133300,1553258385,4190,4190,4190,4190,0
20231110,133200,1553258385,4190,4190,4190,4190,602
20231110,133100,1550736005,4190,4190,4190,4190,0
20231110,133000,1550736005,4190,4180,4190,4180,289
20231110,132900,1549526350,4180,4170,4180,4170,7
20231110,132800,1549497150,4165,4165,4170,4165,169
20231110,132700,1548793260,4170,4170,4170,4165,26
20231110,132600,1548684955,4170,4170,4170,4170,112
20231110,132500,1548217915,4170,4180,4180,4170,661
20231110,132400,1545459595,4185,4185,4185,4185,50
20231110,132300,1545250345,4190,4190,4190,4190,0
20231110,132200,1545250345,4190,4190,4190,4190,0
20231110,132100,1545250345,4190,4180,4190,4170,1671
20231110,132000,1538280215,4190,4190,4190,4190,2
20231110,131900,1538271835,4175,4175,4175,4175,543
20231110,131800,1536004810,4175,4170,4175,4170,446
20231110,131700,1534144980,4175,4175,4175,4175,1
20231110,131600,1534140805,4175,4170,4175,4170,416
20231110,131500,1532406080,4175,4170,4175,4170,57
20231110,131400,1532168385,4180,4175,4180,4170,1546
20231110,131300,1525713725,4190,4190,4190,4190,0
20231110,131200,1525713725,4190,4185,4190,4170,6004
20231110,131100,1500670745,4195,4190,4195,4190,311
20231110,131000,1499366795,4195,4180,4195,4180,257
20231110,130900,1498290235,4185,4185,4185,4185,1
20231110,130800,1498286050,4165,4170,4170,4165,113
20231110,130700,1497815320,4185,4170,4185,4170,328
20231110,130600,1496446130,4170,4165,4170,4165,1098
20231110,130500,1491872910,4165,4165,4165,4165,1
20231110,130400,1491868745,4165,4165,4165,4165,2
20231110,130300,1491860415,4165,4165,4165,4165,11
20231110,130200,1491814600,4155,4165,4165,4155,108
20231110,130100,1491365670,4160,4160,4160,4160,24
20231110,130000,1491265830,4155,4155,4155,4155,53
20231110,125900,1491045615,4160,4160,4160,4160,19
20231110,125800,1490966575,4165,4165,4165,4165,0
20231110,125700,1490966575,4165,4155,4165,4155,3
20231110,125600,1490954100,4165,4165,4165,4155,9
20231110,125500,1490916685,4165,4165,4165,4165,351
20231110,125400,1489454770,4165,4160,4165,4150,2562
20231110,125300,1478809185,4160,4195,4200,4160,6658
20231110,125200,1451038155,4200,4200,4200,4200,213
20231110,125100,1450143555,4220,4215,4220,4215,25
20231110,125000,1450038070,4220,4220,4220,4220,1
20231110,124900,1450033850,4195,4220,4220,4195,131
20231110,124800,1449483050,4220,4220,4220,4220,0
20231110,124700,1449483050,4220,4210,4220,4210,21
20231110,124600,1449394630,4210,4225,4225,4210,169
20231110,124500,1448682105,4235,4220,4235,4215,402
20231110,124400,1446986130,4220,4215,4230,4215,421
20231110,124300,1445207045,4210,4200,4210,4195,242
20231110,124200,1444190150,4195,4190,4195,4190,211
20231110,124100,1443305035,4190,4190,4190,4190,14
20231110,124000,1443246375,4190,4190,4190,4190,0
20231110,123900,1443246375,4190,4185,4190,4185,305
20231110,123800,1441969450,4185,4185,4185,4185,96
20231110,123700,1441567690,4185,4185,4185,4185,500
20231110,123600,1439475190,4190,4185,4190,4185,21
20231110,123500,1439387300,4190,4190,4190,4190,2743
20231110,123400,1427894130,4185,4190,4190,4185,310
20231110,123300,1426596745,4190,4175,4190,4175,84
20231110,123200,1426245910,4175,4175,4190,4175,303
20231110,123100,1424980870,4200,4190,4200,4190,2981
20231110,123000,1412485470,4200,4195,4200,4195,1255
20231110,122900,1407220735,4195,4200,4200,4195,1952
20231110,122800,1399023500,4210,4210,4210,4210,0
20231110,122700,1399023500,4210,4210,4210,4210,1
20231110,122600,1399019290,4200,4205,4205,4200,361
20231110,122500,1397502975,4210,4210,4210,4210,0
20231110,122400,1397502975,4210,4205,4210,4205,100
20231110,122300,1397082210,4205,4205,4205,4205,120
20231110,122200,1396577610,4205,4200,4205,4200,628
20231110,122100,1393938610,4200,4200,4200,4200,0
20231110,122000,1393938610,4200,4195,4200,4195,335
20231110,121900,1392533280,4200,4200,4200,4200,0
20231110,121800,1392533280,4200,4200,4200,4200,1
20231110,121700,1392529080,4195,4195,4195,4190,1077
20231110,121600,1388014530,4200,4190,4200,4190,381
20231110,121500,1386418130,4200,4200,4200,4200,1
20231110,121400,1386413930,4200,4190,4200,4190,22
20231110,121300,1386321730,4200,4200,4200,4200,3
20231110,121200,1386309130,4205,4195,4210,4190,584
20231110,121100,1383859770,4215,4215,4215,4215,0
20231110,121000,1383859770,4215,4215,4215,4215,0
20231110,120900,1383859770,4215,4215,4215,4215,2
20231110,120800,1383851340,4225,4230,4230,4225,27
20231110,120700,1383737160,4235,4170,4235,4170,1596
20231110,120600,1377048960,4170,4170,4170,4170,0
20231110,120500,1377048960,4170,4170,4170,4170,1
20231110,120400,1377044790,4160,4165,4165,4160,101
20231110,120300,1376624625,4170,4170,4170,4160,696
20231110,120200,1373729245,4170,4170,4170,4170,1
20231110,120100,1373725075,4175,4175,4175,4175,4
20231110,120000,1373708375,4175,4165,4175,4165,50
20231110,115900,1373499815,4165,4160,4165,4160,87
20231110,115800,1373137710,4165,4165,4165,4165,0
20231110,115700,1373137710,4165,4160,4165,4155,338
20231110,115600,1371731630,4160,4160,4160,4160,1
20231110,115500,1371727470,4155,4160,4160,4155,225
20231110,115400,1370791675,4160,4170,4170,4160,3
20231110,115300,1370779185,4160,4160,4160,4160,816
20231110,115200,1367384625,4160,4170,4170,4160,104
20231110,115100,1366950955,4160,4170,4175,4155,219
20231110,115000,1366039725,4170,4170,4175,4170,250
20231110,114900,1364996820,4170,4150,4170,4150,528
20231110,114800,1362802130,4150,4140,4150,4140,557
20231110,114700,1360492080,4150,4150,4150,4150,84
20231110,114600,1360143480,4150,4145,4150,4145,1103
20231110,114500,1355566285,4145,4145,4145,4145,0
20231110,114400,1355566285,4145,4140,4145,4140,66
20231110,114300,1355292765,4145,4145,4145,4145,100
20231110,114200,1354878265,4145,4140,4145,4140,19
20231110,114100,1354799580,4140,4135,4140,4135,2
20231110,114000,1354791305,4135,4135,4135,4135,83
20231110,113900,1354448100,4145,4145,4145,4145,0
20231110,113800,1354448100,4145,4135,4145,4130,346
20231110,113700,1353017165,4135,4135,4135,4135,1
20231110,113600,1353013030,4140,4140,4140,4140,1
20231110,113500,1353008890,4140,4140,4140,4140,1
20231110,113400,1353004750,4145,4125,4145,4125,275
20231110,113300,1351866260,4140,4140,4140,4140,1
20231110,113200,1351862120,4140,4140,4140,4125,259
20231110,113100,1350793345,4135,4130,4135,4130,300
20231110,113000,1349553900,4130,4125,4130,4125,117
20231110,112900,1349071270,4120,4120,4120,4120,1944
20231110,112800,1341061990,4125,4135,4135,4120,1678
20231110,112700,1334140570,4140,4140,4140,4140,14
20231110,112600,1334082610,4140,4140,4140,4140,0
20231110,112500,1334082610,4140,4130,4140,4130,75
20231110,112400,1333772310,4130,4130,4130,4130,5
20231110,112300,1333751660,4130,4140,4140,4130,64
20231110,112200,1333486720,4145,4140,4145,4140,51
20231110,112100,1333275575,4140,4145,4145,4140,98
20231110,112000,1332869850,4140,4140,4140,4140,131
20231110,111900,1332327510,4125,4135,4135,4125,124
20231110,111800,1331814790,4135,4135,4135,4135,1
20231110,111700,1331810655,4130,4120,4130,4120,21
20231110,111600,1331724015,4130,4130,4130,4130,1
20231110,111500,1331719885,4135,4130,4135,4130,105
20231110,111400,1331286210,4130,4130,4130,4130,8
20231110,111300,1331253170,4130,4125,4130,4120,614
20231110,111200,1328719985,4125,4125,4125,4125,12
20231110,111100,1328670485,4125,4125,4125,4125,74
20231110,111000,1328365235,4125,4115,4125,4110,1634
20231110,110900,1321646415,4115,4115,4115,4115,1
20231110,110800,1321642300,4135,4130,4135,4130,2
20231110,110700,1321634035,4130,4135,4135,4130,21
20231110,110600,1321547300,4130,4120,4130,4100,404
20231110,110500,1319881465,4110,4105,4110,4100,291
20231110,110400,1318685950,4100,4100,4110,4090,3402
20231110,110300,1304754625,4100,4115,4120,4090,14342
20231110,110200,1245953865,4115,4125,4125,4115,3540
20231110,110100,1231375030,4125,4140,4140,4125,1858
20231110,110000,1223698255,4140,4140,4140,4135,1636
20231110,105900,1216927885,4145,4170,4170,4140,2004
20231110,105800,1208626170,4170,4140,4170,4135,2788
20231110,105700,1197080815,4140,4130,4140,4130,208
20231110,105600,1196220565,4140,4145,4145,4130,136
20231110,105500,1195657325,4140,4145,4145,4140,234
20231110,105400,1194687430,4140,4135,4150,4130,909
20231110,105300,1190927855,4135,4160,4160,4135,1234
20231110,105200,1185819775,4165,4145,4165,4145,1465
20231110,105100,1179740965,4145,4150,4150,4135,1076
20231110,105000,1175275640,4150,4175,4175,4150,2985
20231110,104900,1162863570,4200,4175,4200,4175,1433
20231110,104800,1156858030,4180,4190,4190,4180,71
20231110,104700,1156561240,4200,4200,4200,4200,0
20231110,104600,1156561240,4200,4220,4220,4200,148
20231110,104500,1155938960,4235,4220,4235,4220,6
20231110,104400,1155913625,4245,4195,4250,4195,1005
20231110,104300,1151666740,4195,4200,4200,4190,195
20231110,104200,1150848820,4205,4220,4220,4200,128
20231110,104100,1150309255,4240,4200,4240,4200,5575
20231110,104000,1126877135,4225,4230,4250,4225,455
20231110,103900,1124945905,4240,4190,4240,4190,1488
20231110,103800,1118675090,4195,4185,4195,4185,1086
20231110,103700,1114122875,4190,4180,4190,4180,1101
20231110,103600,1109518850,4180,4165,4180,4165,327
20231110,103500,1108154235,4160,4150,4160,4150,1364
20231110,103400,1102480460,4150,4150,4150,4150,839
20231110,103300,1098998610,4150,4140,4150,4140,754
20231110,103200,1095870450,4135,4140,4150,4135,466
20231110,103100,1093941015,4140,4150,4150,4140,9
20231110,103000,1093903675,4150,4150,4150,4150,30
20231110,102900,1093779175,4150,4140,4155,4140,1182
20231110,102800,1088880035,4140,4145,4150,4140,2032
20231110,102700,1080447345,4150,4155,4155,4145,869
20231110,102600,1076841110,4155,4155,4155,4155,348
20231110,102500,1075395170,4155,4155,4160,4155,641
20231110,102400,1072731810,4150,4135,4155,4135,316
20231110,102300,1071420410,4150,4135,4150,4135,1202
20231110,102200,1066434395,4135,4140,4145,4135,118
20231110,102100,1065945330,4140,4145,4150,4140,1377
20231110,102000,1060242155,4150,4150,4150,4150,151
20231110,101900,1059615505,4165,4140,4165,4140,1621
20231110,101800,1052900610,4140,4140,4140,4140,1
20231110,101700,1052896470,4135,4160,4175,4125,3098
20231110,101600,1039979765,4160,4115,4160,4115,855
20231110,101500,1036442265,4115,4105,4115,4100,3666
20231110,101400,1021377845,4105,4110,4110,4100,2372
20231110,101300,1011641545,4105,4140,4145,4105,15644
20231110,101200,947152270,4145,4140,4145,4140,973
20231110,101100,943123995,4140,4145,4145,4135,718
20231110,101000,940151475,4145,4155,4155,4145,508
20231110,100900,938043745,4155,4150,4155,4150,258
20231110,100800,936973025,4145,4145,4145,4145,77
20231110,100700,936653860,4145,4145,4145,4145,152
20231110,100600,936023820,4135,4135,4150,4135,310
20231110,100500,934740160,4135,4135,4135,4130,4477
20231110,100400,916249000,4140,4150,4150,4135,2080
20231110,100300,907628685,4140,4150,4150,4140,1177
20231110,100200,902753705,4150,4145,4150,4145,37
20231110,100100,902600260,4150,4145,4150,4140,1474
20231110,100000,896490115,4160,4150,4160,4145,407
20231110,095900,894801195,4150,4150,4160,4150,253
20231110,095800,893751195,4150,4155,4155,4150,1099
20231110,095700,889189305,4155,4155,4165,4150,253
20231110,095600,888138130,4145,4155,4155,4145,11
20231110,095500,888092505,4145,4140,4150,4135,2613
20231110,095400,877266395,4150,4155,4155,4135,357
20231110,095300,875787660,4155,4155,4160,4155,333
20231110,095200,874404035,4170,4140,4170,4120,1525
20231110,095100,868085970,4140,4135,4140,4135,826
20231110,095000,864669155,4135,4130,4135,4130,433
20231110,094900,862880860,4130,4120,4130,4120,1487
20231110,094800,856747840,4125,4115,4125,4115,5761
20231110,094700,833019710,4110,4100,4115,4100,278
20231110,094600,831877150,4100,4115,4115,4100,1347
20231110,094500,826350185,4115,4120,4120,4100,2410
20231110,094400,816453045,4120,4110,4120,4110,394
20231110,094300,814833445,4110,4120,4135,4110,2383
20231110,094200,805030635,4130,4150,4150,4130,7015
20231110,094100,776003595,4155,4150,4160,4150,810
20231110,094000,772638145,4160,4160,4160,4155,3973
20231110,093900,756129940,4160,4160,4165,4155,626
20231110,093800,753525315,4160,4140,4160,4140,725
20231110,093700,750518570,4140,4140,4145,4140,1236
20231110,093600,745401520,4145,4135,4155,4135,1649
20231110,093500,738572990,4130,4145,4145,4115,1103
20231110,093400,734022145,4150,4100,4160,4095,12950
20231110,093300,680787460,4105,4130,4135,4090,12650
20231110,093200,628845915,4130,4175,4175,4130,1270
20231110,093100,623581990,4180,4180,4180,4150,4444
20231110,093000,605124900,4180,4160,4180,4160,1566
20231110,092900,598610220,4160,4205,4205,4160,4155
20231110,092800,581243015,4205,4205,4205,4195,2686
20231110,092700,569955825,4205,4215,4215,4205,31
20231110,092600,569825455,4220,4215,4225,4200,1192
20231110,092500,564806745,4215,4190,4215,4185,610
20231110,092400,562245095,4200,4205,4205,4195,131
20231110,092300,561694325,4210,4205,4215,4205,1392
20231110,092200,555837925,4205,4190,4205,4190,497
20231110,092100,553752270,4180,4150,4180,4150,798
20231110,092000,550422965,4145,4100,4145,4100,4437
20231110,091900,532140545,4100,4155,4155,4100,5830
20231110,091800,508057910,4155,4165,4165,4150,1193
20231110,091700,503098730,4165,4185,4215,4155,4401
20231110,091600,484752625,4185,4260,4260,4185,11866
20231110,091500,434656725,4265,4265,4265,4265,332
20231110,091400,433240745,4265,4240,4265,4230,3746
20231110,091300,417340350,4240,4215,4240,4215,3222
20231110,091200,403722460,4210,4190,4210,4190,1538
20231110,091100,397256310,4190,4205,4205,4180,10951
20231110,091000,351426935,4205,4185,4215,4185,5747
20231110,090900,327330465,4185,4275,4275,4150,11412
20231110,090800,279529995,4245,4300,4325,4245,20460
20231110,090700,192216815,4300,4285,4325,4280,3868
20231110,090600,175611885,4280,4295,4330,4280,4076
20231110,090500,158134610,4280,4320,4320,4255,10666
20231110,090400,112354950,4315,4360,4365,4315,6147
20231110,090300,85601435,4365,4365,4385,4360,1405
20231110,090200,79468055,4370,4385,4390,4370,2037
20231110,090100,70544770,4390,4350,4440,4350,4507
20231110,090000,50839295,4375,4300,4470,4300,11375
Reference in New Issue Copy Permalink