ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/024110/min/candle-20231006.csv

605 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
20231006,190200,10834758400,11380,11380,11380,11380,40817
20231006,190100,10834758400,11380,11380,11380,11380,0
20231006,190000,10834758400,11380,11380,11380,11380,0
20231006,185900,10834758400,11380,11380,11380,11380,0
20231006,185800,10834758400,11380,11380,11380,11380,0
20231006,185700,10834758400,11380,11380,11380,11380,0
20231006,185600,10834758400,11380,11380,11380,11380,0
20231006,185500,10834758400,11380,11380,11380,11380,0
20231006,185400,10834758400,11380,11380,11380,11380,0
20231006,185300,10834758400,11380,11380,11380,11380,0
20231006,185200,10834758400,11380,11380,11380,11380,0
20231006,185100,10834758400,11380,11380,11380,11380,0
20231006,185000,10834758400,11380,11380,11380,11380,0
20231006,184900,10834758400,11380,11380,11380,11380,0
20231006,184800,10834758400,11380,11380,11380,11380,0
20231006,184700,10834758400,11380,11380,11380,11380,0
20231006,184600,10834758400,11380,11380,11380,11380,0
20231006,184500,10834758400,11380,11380,11380,11380,0
20231006,184400,10834758400,11380,11380,11380,11380,0
20231006,184300,10834758400,11380,11380,11380,11380,0
20231006,184200,10834758400,11380,11380,11380,11380,0
20231006,184100,10834758400,11380,11380,11380,11380,0
20231006,184000,10834758400,11380,11380,11380,11380,0
20231006,183900,10834758400,11380,11380,11380,11380,0
20231006,183800,10834758400,11380,11380,11380,11380,0
20231006,183700,10834758400,11380,11380,11380,11380,0
20231006,183600,10834758400,11380,11380,11380,11380,0
20231006,183500,10834758400,11380,11380,11380,11380,0
20231006,183400,10834758400,11380,11380,11380,11380,0
20231006,183300,10834758400,11380,11380,11380,11380,0
20231006,183200,10834758400,11380,11380,11380,11380,40817
20231006,183100,10834758400,11380,11380,11380,11380,0
20231006,183000,10834758400,11380,11380,11380,11380,0
20231006,182900,10834758400,11380,11380,11380,11380,0
20231006,182800,10834758400,11380,11380,11380,11380,0
20231006,182700,10834758400,11380,11380,11380,11380,0
20231006,182600,10834758400,11380,11380,11380,11380,0
20231006,182500,10834758400,11380,11380,11380,11380,0
20231006,182400,10834758400,11380,11380,11380,11380,0
20231006,182300,10834758400,11380,11380,11380,11380,0
20231006,182200,10834758400,11380,11380,11380,11380,0
20231006,182100,10834758400,11380,11380,11380,11380,0
20231006,182000,10834758400,11380,11380,11380,11380,0
20231006,181900,10834758400,11380,11380,11380,11380,0
20231006,181800,10834758400,11380,11380,11380,11380,0
20231006,181700,10834758400,11380,11380,11380,11380,0
20231006,181600,10834758400,11380,11380,11380,11380,0
20231006,181500,10834758400,11380,11380,11380,11380,0
20231006,181400,10834758400,11380,11380,11380,11380,0
20231006,181300,10834758400,11380,11380,11380,11380,0
20231006,181200,10834758400,11380,11380,11380,11380,0
20231006,181100,10834758400,11380,11380,11380,11380,0
20231006,181000,10834758400,11380,11380,11380,11380,0
20231006,180900,10834758400,11380,11380,11380,11380,0
20231006,180800,10834758400,11380,11380,11380,11380,0
20231006,180700,10834758400,11380,11380,11380,11380,0
20231006,180600,10834758400,11380,11380,11380,11380,0
20231006,180500,10834758400,11380,11380,11380,11380,0
20231006,180400,10834758400,11380,11380,11380,11380,0
20231006,180300,10834758400,11380,11380,11380,11380,0
20231006,180200,10834758400,11380,11380,11380,11380,40817
20231006,180100,10834758400,11380,11380,11380,11380,0
20231006,180000,10834758400,11380,11380,11380,11380,0
20231006,175900,10834758400,11380,11380,11380,11380,0
20231006,175800,10834758400,11380,11380,11380,11380,0
20231006,175700,10834758400,11380,11380,11380,11380,0
20231006,175600,10834758400,11380,11380,11380,11380,0
20231006,175500,10834758400,11380,11380,11380,11380,0
20231006,175400,10834758400,11380,11380,11380,11380,0
20231006,175300,10834758400,11380,11380,11380,11380,0
20231006,175200,10834758400,11380,11380,11380,11380,0
20231006,175100,10834758400,11380,11380,11380,11380,0
20231006,175000,10834758400,11380,11380,11380,11380,0
20231006,174900,10834758400,11380,11380,11380,11380,0
20231006,174800,10834758400,11380,11380,11380,11380,0
20231006,174700,10834758400,11380,11380,11380,11380,0
20231006,174600,10834758400,11380,11380,11380,11380,0
20231006,174500,10834758400,11380,11380,11380,11380,0
20231006,174400,10834758400,11380,11380,11380,11380,0
20231006,174300,10834758400,11380,11380,11380,11380,0
20231006,174200,10834758400,11380,11380,11380,11380,0
20231006,174100,10834758400,11380,11380,11380,11380,0
20231006,174000,10834758400,11380,11380,11380,11380,0
20231006,173900,10834758400,11380,11380,11380,11380,0
20231006,173800,10834758400,11380,11380,11380,11380,0
20231006,173700,10834758400,11380,11380,11380,11380,0
20231006,173600,10834758400,11380,11380,11380,11380,0
20231006,173500,10834758400,11380,11380,11380,11380,0
20231006,173400,10834758400,11380,11380,11380,11380,0
20231006,173300,10834758400,11380,11380,11380,11380,0
20231006,173200,10834758400,11380,11380,11380,11380,40817
20231006,173100,10834758400,11380,11380,11380,11380,0
20231006,173000,10834758400,11380,11380,11380,11380,0
20231006,172900,10834758400,11380,11380,11380,11380,0
20231006,172800,10834758400,11380,11380,11380,11380,0
20231006,172700,10834758400,11380,11380,11380,11380,0
20231006,172600,10834758400,11380,11380,11380,11380,0
20231006,172500,10834758400,11380,11380,11380,11380,0
20231006,172400,10834758400,11380,11380,11380,11380,0
20231006,172300,10834758400,11380,11380,11380,11380,0
20231006,172200,10834758400,11380,11380,11380,11380,0
20231006,172100,10834758400,11380,11380,11380,11380,0
20231006,172000,10834758400,11380,11380,11380,11380,0
20231006,171900,10834758400,11380,11380,11380,11380,0
20231006,171800,10834758400,11380,11380,11380,11380,0
20231006,171700,10834758400,11380,11380,11380,11380,0
20231006,171600,10834758400,11380,11380,11380,11380,0
20231006,171500,10834758400,11380,11380,11380,11380,0
20231006,171400,10834758400,11380,11380,11380,11380,0
20231006,171300,10834758400,11380,11380,11380,11380,0
20231006,171200,10834758400,11380,11380,11380,11380,0
20231006,171100,10834758400,11380,11380,11380,11380,0
20231006,171000,10834758400,11380,11380,11380,11380,0
20231006,170900,10834758400,11380,11380,11380,11380,0
20231006,170800,10834758400,11380,11380,11380,11380,0
20231006,170700,10834758400,11380,11380,11380,11380,0
20231006,170600,10834758400,11380,11380,11380,11380,0
20231006,170500,10834758400,11380,11380,11380,11380,0
20231006,170400,10834758400,11380,11380,11380,11380,0
20231006,170300,10834758400,11380,11380,11380,11380,0
20231006,170200,10834758400,11380,11380,11380,11380,40817
20231006,170100,10834758400,11380,11380,11380,11380,0
20231006,170000,10834758400,11380,11380,11380,11380,0
20231006,165900,10834758400,11380,11380,11380,11380,0
20231006,165800,10834758400,11380,11380,11380,11380,0
20231006,165700,10834758400,11380,11380,11380,11380,0
20231006,165600,10834758400,11380,11380,11380,11380,0
20231006,165500,10834758400,11380,11380,11380,11380,0
20231006,165400,10834758400,11380,11380,11380,11380,0
20231006,165300,10834758400,11380,11380,11380,11380,0
20231006,165200,10834758400,11380,11380,11380,11380,0
20231006,165100,10834758400,11380,11380,11380,11380,0
20231006,165000,10834758400,11380,11380,11380,11380,0
20231006,164900,10834758400,11380,11380,11380,11380,0
20231006,164800,10834758400,11380,11380,11380,11380,0
20231006,164700,10834758400,11380,11380,11380,11380,0
20231006,164600,10834758400,11380,11380,11380,11380,0
20231006,164500,10834758400,11380,11380,11380,11380,0
20231006,164400,10834758400,11380,11380,11380,11380,0
20231006,164300,10834758400,11380,11380,11380,11380,0
20231006,164200,10834758400,11380,11380,11380,11380,0
20231006,164100,10834758400,11380,11380,11380,11380,0
20231006,164000,10834758400,11380,11380,11380,11380,0
20231006,163900,10834758400,11380,11380,11380,11380,0
20231006,163800,10834758400,11380,11380,11380,11380,0
20231006,163700,10834758400,11380,11380,11380,11380,0
20231006,163600,10834758400,11380,11380,11380,11380,0
20231006,163500,10834758400,11380,11380,11380,11380,0
20231006,163400,10834758400,11380,11380,11380,11380,0
20231006,163300,10834758400,11380,11380,11380,11380,0
20231006,163200,10834758400,11380,11380,11380,11380,40817
20231006,163100,10834758400,11380,11380,11380,11380,0
20231006,163000,10834758400,11380,11380,11380,11380,0
20231006,162900,10834758400,11380,11380,11380,11380,0
20231006,162800,10834758400,11380,11380,11380,11380,0
20231006,162700,10834758400,11380,11380,11380,11380,0
20231006,162600,10834758400,11380,11380,11380,11380,0
20231006,162500,10834758400,11380,11380,11380,11380,0
20231006,162400,10834758400,11380,11380,11380,11380,0
20231006,162300,10834758400,11380,11380,11380,11380,0
20231006,162200,10834758400,11380,11380,11380,11380,0
20231006,162100,10834758400,11380,11380,11380,11380,0
20231006,162000,10834758400,11380,11380,11380,11380,0
20231006,161900,10834758400,11380,11380,11380,11380,0
20231006,161800,10834758400,11380,11380,11380,11380,0
20231006,161700,10834758400,11380,11380,11380,11380,0
20231006,161600,10834758400,11380,11380,11380,11380,0
20231006,161500,10834758400,11380,11380,11380,11380,0
20231006,161400,10834758400,11380,11380,11380,11380,0
20231006,161300,10834758400,11380,11380,11380,11380,0
20231006,161200,10834758400,11380,11380,11380,11380,0
20231006,161100,10834758400,11380,11380,11380,11380,0
20231006,161000,10834758400,11380,11380,11380,11380,0
20231006,160900,10834758400,11380,11380,11380,11380,0
20231006,160800,10834758400,11380,11380,11380,11380,0
20231006,160700,10834758400,11380,11380,11380,11380,0
20231006,160600,10834758400,11380,11380,11380,11380,0
20231006,160500,10834758400,11380,11380,11380,11380,0
20231006,160400,10834758400,11380,11380,11380,11380,0
20231006,160300,10834758400,11380,11380,11380,11380,0
20231006,160200,10834758400,11380,11380,11380,11380,40817
20231006,160100,10834758400,11380,11380,11380,11380,0
20231006,160000,10834758400,11380,11380,11380,11380,0
20231006,155900,10834758400,11380,11380,11380,11380,0
20231006,155800,10834758400,11380,11380,11380,11380,0
20231006,155700,10834758400,11380,11380,11380,11380,0
20231006,155600,10834758400,11380,11380,11380,11380,0
20231006,155500,10834758400,11380,11380,11380,11380,0
20231006,155400,10834758400,11380,11380,11380,11380,0
20231006,155300,10834758400,11380,11380,11380,11380,0
20231006,155200,10834758400,11380,11380,11380,11380,0
20231006,155100,10834758400,11380,11380,11380,11380,0
20231006,155000,10834758400,11380,11380,11380,11380,0
20231006,154900,10834758400,11380,11380,11380,11380,0
20231006,154800,10834758400,11380,11380,11380,11380,0
20231006,154700,10834758400,11380,11380,11380,11380,0
20231006,154600,10834758400,11380,11380,11380,11380,0
20231006,154500,10834758400,11380,11380,11380,11380,0
20231006,154400,10834758400,11380,11380,11380,11380,0
20231006,154300,10834758400,11380,11380,11380,11380,0
20231006,154200,10834758400,11380,11380,11380,11380,0
20231006,154100,10834758400,11380,11380,11380,11380,0
20231006,154000,10834758400,11380,11380,11380,11380,0
20231006,153900,10834758400,11380,11380,11380,11380,0
20231006,153800,10834758400,11380,11380,11380,11380,0
20231006,153700,10834758400,11380,11380,11380,11380,0
20231006,153600,10834758400,11380,11380,11380,11380,0
20231006,153500,10834758400,11380,11380,11380,11380,0
20231006,153400,10834758400,11380,11380,11380,11380,0
20231006,153300,10834758400,11380,11380,11380,11380,0
20231006,153200,10834758400,11380,11380,11380,11380,40817
20231006,153100,10834758400,11380,11380,11380,11380,0
20231006,153000,10834758400,11380,11380,11380,11380,40817
20231006,152900,10370260940,11360,11360,11360,11360,0
20231006,152800,10370260940,11360,11360,11360,11360,0
20231006,152700,10370260940,11360,11360,11360,11360,0
20231006,152600,10370260940,11360,11360,11360,11360,0
20231006,152500,10370260940,11360,11360,11360,11360,0
20231006,152400,10370260940,11360,11360,11360,11360,0
20231006,152300,10370260940,11360,11360,11360,11360,0
20231006,152200,10370260940,11360,11360,11360,11360,0
20231006,152100,10370260940,11360,11360,11360,11360,0
20231006,152000,10370260940,11360,11360,11360,11360,0
20231006,151900,10370260940,11360,11360,11380,11350,2369
20231006,151800,10343347590,11350,11360,11380,11350,1113
20231006,151700,10330710370,11360,11380,11390,11350,3529
20231006,151600,10290584750,11380,11370,11390,11370,3632
20231006,151500,10249264570,11370,11370,11380,11360,1604
20231006,151400,10231023420,11370,11390,11390,11370,1686
20231006,151300,10211847100,11390,11390,11390,11370,2370
20231006,151200,10184877840,11390,11390,11390,11370,1870
20231006,151100,10163604100,11390,11390,11390,11370,975
20231006,151000,10152507060,11390,11370,11390,11370,2385
20231006,150900,10125360420,11370,11380,11390,11370,2623
20231006,150800,10095527790,11390,11380,11390,11370,2385
20231006,150700,10068372880,11380,11380,11390,11370,3103
20231006,150600,10033056870,11390,11370,11390,11370,2719
20231006,150500,10002102190,11370,11390,11400,11370,2723
20231006,150400,9971103230,11390,11390,11390,11370,2234
20231006,150300,9945687930,11390,11380,11390,11370,1560
20231006,150200,9927933040,11380,11380,11390,11370,1496
20231006,150100,9910909160,11380,11390,11400,11380,1600
20231006,150000,9892686620,11400,11390,11400,11380,2554
20231006,145900,9863590130,11380,11390,11400,11380,1122
20231006,145800,9850815470,11390,11380,11400,11380,3627
20231006,145700,9809506490,11380,11390,11400,11370,2259
20231006,145600,9783790270,11400,11400,11400,11390,1063
20231006,145500,9771681030,11390,11390,11400,11380,1580
20231006,145400,9753692090,11390,11390,11400,11380,1922
20231006,145300,9731795560,11400,11380,11400,11380,1092
20231006,145200,9719363800,11370,11390,11400,11370,2213
20231006,145100,9694158750,11390,11380,11400,11380,1694
20231006,145000,9674864840,11370,11380,11390,11360,1958
20231006,144900,9652590680,11390,11380,11390,11370,2190
20231006,144800,9627666070,11380,11380,11380,11370,1185
20231006,144700,9614187790,11380,11380,11380,11360,1639
20231006,144600,9595548220,11380,11380,11380,11360,1810
20231006,144500,9574964790,11380,11380,11380,11370,1598
20231006,144400,9556788290,11380,11370,11380,11370,1548
20231006,144300,9539185720,11380,11390,11390,11370,1926
20231006,144200,9517269570,11380,11380,11400,11370,1198
20231006,144100,9503627830,11390,11380,11400,11370,1829
20231006,144000,9482813620,11390,11390,11390,11370,1634
20231006,143900,9464211180,11390,11390,11390,11380,1507
20231006,143800,9447060590,11390,11390,11390,11380,929
20231006,143700,9436482400,11390,11380,11400,11380,1299
20231006,143600,9421691880,11390,11390,11390,11360,1446
20231006,143500,9405241390,11390,11370,11390,11360,1720
20231006,143400,9385681830,11380,11380,11390,11370,3669
20231006,143300,9343956210,11370,11390,11390,11370,3182
20231006,143200,9307744720,11390,11380,11390,11370,1280
20231006,143100,9293174650,11370,11370,11390,11370,11401
20231006,143000,9163434680,11370,11360,11380,11360,3892
20231006,142900,9119182810,11370,11360,11370,11350,1498
20231006,142800,9102161870,11360,11360,11370,11350,1215
20231006,142700,9088363170,11360,11360,11370,11350,3968
20231006,142600,9043311230,11370,11360,11370,11360,1320
20231006,142500,9028310790,11360,11360,11380,11360,1747
20231006,142400,9008457500,11360,11370,11380,11360,1244
20231006,142300,8994316400,11370,11360,11380,11360,2545
20231006,142200,8965385310,11370,11360,11370,11360,1619
20231006,142100,8946988790,11370,11370,11380,11360,1421
20231006,142000,8930837780,11380,11370,11380,11360,2078
20231006,141900,8907213500,11370,11370,11380,11360,1094
20231006,141800,8894779900,11360,11370,11380,11360,1423
20231006,141700,8878602680,11380,11380,11400,11370,1939
20231006,141600,8856532930,11380,11380,11390,11370,984
20231006,141500,8845339030,11380,11370,11390,11370,1296
20231006,141400,8830594580,11370,11400,11400,11370,1227
20231006,141300,8816638570,11400,11380,11400,11370,1711
20231006,141200,8797165560,11380,11370,11380,11370,1614
20231006,141100,8778808660,11380,11380,11400,11370,864
20231006,141000,8768971740,11380,11370,11390,11370,1880
20231006,140900,8747580960,11380,11390,11400,11370,1968
20231006,140800,8725180930,11390,11400,11400,11380,2774
20231006,140700,8693593070,11390,11390,11400,11380,1129
20231006,140600,8680737230,11390,11380,11400,11380,2107
20231006,140500,8656731960,11390,11390,11400,11380,1547
20231006,140400,8639119230,11400,11400,11400,11390,1565
20231006,140300,8621286010,11390,11400,11410,11380,1569
20231006,140200,8603409290,11410,11390,11410,11390,1288
20231006,140100,8588735050,11390,11410,11410,11390,1765
20231006,140000,8568618270,11400,11400,11410,11390,1391
20231006,135900,8552756580,11400,11400,11410,11390,1558
20231006,135800,8535000160,11400,11400,11420,11400,1658
20231006,135700,8516085920,11400,11420,11420,11400,1713
20231006,135600,8496538220,11410,11410,11420,11400,846
20231006,135500,8486888490,11400,11410,11420,11400,1295
20231006,135400,8472119140,11410,11410,11420,11400,1566
20231006,135300,8454250930,11410,11410,11420,11410,1603
20231006,135200,8435955950,11420,11410,11420,11410,1428
20231006,135100,8419654110,11410,11420,11420,11410,1468
20231006,135000,8402898440,11420,11410,11420,11400,1965
20231006,134900,8380477750,11410,11410,11410,11400,1346
20231006,134800,8365131190,11410,11420,11420,11400,1919
20231006,134700,8343234830,11420,11410,11420,11400,662
20231006,134600,8335680400,11410,11410,11420,11400,977
20231006,134500,8324529670,11410,11410,11420,11400,1509
20231006,134400,8307314500,11410,11400,11410,11400,908
20231006,134300,8296960360,11400,11410,11410,11400,852
20231006,134200,8287241160,11410,11400,11410,11400,1444
20231006,134100,8270768040,11400,11400,11410,11400,1104
20231006,134000,8258175370,11400,11410,11410,11390,952
20231006,133900,8247318420,11410,11410,11410,11400,1190
20231006,133800,8233749970,11410,11410,11420,11400,1145
20231006,133700,8220687520,11400,11410,11420,11400,632
20231006,133600,8213476590,11420,11410,11420,11410,580
20231006,133500,8206857000,11420,11410,11420,11400,2932
20231006,133400,8173394290,11410,11410,11420,11400,1561
20231006,133300,8155579290,11410,11400,11410,11400,1801
20231006,133200,8135036760,11410,11420,11420,11400,1344
20231006,133100,8119702500,11410,11420,11420,11410,652
20231006,133000,8112259190,11420,11420,11420,11410,713
20231006,132900,8104118800,11420,11410,11420,11410,1243
20231006,132800,8089925730,11420,11410,11420,11400,1503
20231006,132700,8072776020,11410,11410,11410,11400,1141
20231006,132600,8059757950,11410,11410,11410,11400,1220
20231006,132500,8045839000,11420,11410,11420,11400,847
20231006,132400,8036174500,11410,11420,11420,11410,859
20231006,132300,8026369560,11410,11420,11420,11400,2995
20231006,132200,7992177090,11420,11410,11420,11400,1018
20231006,132100,7980557780,11420,11420,11420,11410,2437
20231006,132000,7952747520,11410,11410,11420,11410,3625
20231006,131900,7911352250,11420,11410,11420,11410,548
20231006,131800,7905097520,11420,11420,11420,11410,968
20231006,131700,7894046750,11420,11420,11420,11410,1628
20231006,131600,7875457190,11420,11420,11420,11410,1907
20231006,131500,7853682420,11420,11420,11420,11410,996
20231006,131400,7842314500,11420,11420,11420,11410,1091
20231006,131300,7829856340,11420,11410,11420,11410,1680
20231006,131200,7810677540,11420,11410,11420,11410,406
20231006,131100,7806041950,11420,11410,11420,11400,4611
20231006,131000,7753428130,11410,11410,11410,11400,861
20231006,130900,7743605590,11410,11410,11410,11400,5033
20231006,130800,7686181250,11410,11410,11410,11400,2449
20231006,130700,7658239220,11410,11400,11410,11400,1878
20231006,130600,7636815890,11400,11400,11410,11400,528
20231006,130500,7630792790,11410,11420,11420,11400,4948
20231006,130400,7574327030,11420,11410,11420,11400,11153
20231006,130300,7447062370,11410,11410,11410,11400,623
20231006,130200,7439956620,11410,11410,11410,11400,1262
20231006,130100,7425560940,11410,11410,11410,11400,1030
20231006,130000,7413811550,11410,11410,11410,11400,652
20231006,125900,7406372980,11400,11410,11410,11400,968
20231006,125800,7395329930,11400,11410,11410,11400,586
20231006,125700,7388648140,11400,11410,11410,11400,1842
20231006,125600,7367640490,11400,11400,11410,11400,524
20231006,125500,7361664490,11410,11400,11410,11400,1844
20231006,125400,7340630260,11410,11410,11410,11400,1514
20231006,125300,7323363770,11410,11410,11410,11400,597
20231006,125200,7316554420,11410,11410,11410,11400,4268
20231006,125100,7267891200,11410,11410,11410,11400,673
20231006,125000,7260214270,11410,11410,11410,11400,929
20231006,124900,7249616530,11410,11410,11410,11400,858
20231006,124800,7239829800,11410,11410,11410,11400,852
20231006,124700,7230110040,11400,11410,11410,11400,1437
20231006,124600,7213721050,11400,11410,11410,11400,968
20231006,124500,7202679660,11410,11410,11410,11400,2096
20231006,124400,7178765260,11410,11410,11410,11400,1567
20231006,124300,7160897540,11410,11410,11410,11400,1068
20231006,124200,7148713320,11410,11400,11410,11400,795
20231006,124100,7139644480,11410,11400,11410,11400,708
20231006,124000,7131570190,11400,11420,11420,11400,1432
20231006,123900,7115237850,11420,11410,11420,11400,1195
20231006,123800,7101603850,11400,11410,11420,11400,663
20231006,123700,7094040120,11410,11410,11420,11400,1125
20231006,123600,7081203190,11410,11420,11420,11410,1244
20231006,123500,7067000840,11420,11420,11420,11410,402
20231006,123400,7062412800,11420,11420,11420,11410,1742
20231006,123300,7042524050,11420,11410,11420,11410,387
20231006,123200,7038106380,11420,11410,11420,11410,1617
20231006,123100,7019641510,11420,11420,11420,11410,1189
20231006,123000,7006067460,11410,11420,11420,11410,699
20231006,122900,6998086420,11420,11420,11420,11410,1027
20231006,122800,6986360650,11420,11420,11420,11410,828
20231006,122700,6976905620,11420,11400,11420,11400,1119
20231006,122600,6964135340,11410,11420,11420,11410,290
20231006,122500,6960825190,11420,11410,11420,11410,1024
20231006,122400,6949133470,11420,11420,11420,11410,911
20231006,122300,6938732350,11410,11420,11420,11400,571
20231006,122200,6932217500,11420,11420,11420,11410,1158
20231006,122100,6918996910,11420,11410,11420,11410,670
20231006,122000,6911350170,11420,11410,11420,11410,1255
20231006,121900,6897020630,11410,11420,11420,11410,770
20231006,121800,6888229560,11410,11410,11420,11410,572
20231006,121700,6881698310,11420,11420,11420,11410,1208
20231006,121600,6867904750,11420,11400,11420,11400,471
20231006,121500,6862529510,11410,11420,11420,11400,1074
20231006,121400,6850270940,11420,11420,11420,11410,848
20231006,121300,6840587530,11410,11410,11420,11410,758
20231006,121200,6831934840,11410,11410,11420,11400,378
20231006,121100,6827622310,11410,11410,11420,11400,475
20231006,121000,6822203400,11410,11410,11410,11400,1019
20231006,120900,6810580090,11400,11410,11410,11400,1574
20231006,120800,6792627530,11410,11400,11410,11400,627
20231006,120700,6785476410,11410,11400,11410,11400,1226
20231006,120600,6771494910,11400,11410,11420,11400,3063
20231006,120500,6736542930,11420,11410,11420,11400,3402
20231006,120400,6697725730,11410,11410,11410,11400,1285
20231006,120300,6683066180,11400,11410,11410,11400,703
20231006,120200,6675045910,11400,11410,11410,11400,742
20231006,120100,6666582760,11400,11410,11410,11400,680
20231006,120000,6658824010,11400,11410,11410,11400,1521
20231006,115900,6641474810,11400,11410,11410,11400,1691
20231006,115800,6622192120,11400,11410,11420,11400,787
20231006,115700,6613209530,11410,11410,11420,11410,3195
20231006,115600,6576748560,11420,11420,11420,11410,358
20231006,115500,6572662250,11420,11410,11420,11400,1059
20231006,115400,6560574640,11420,11420,11420,11400,1081
20231006,115300,6548234380,11420,11410,11420,11400,653
20231006,115200,6540784820,11410,11410,11420,11410,692
20231006,115100,6532888250,11400,11420,11420,11400,1494
20231006,115000,6515836760,11420,11420,11420,11410,612
20231006,114900,6508850120,11420,11410,11420,11410,763
20231006,114800,6500142890,11410,11420,11420,11400,1104
20231006,114700,6487538900,11410,11420,11420,11380,3004
20231006,114600,6453281750,11410,11420,11420,11410,708
20231006,114500,6445202250,11420,11410,11420,11410,1382
20231006,114400,6429422440,11410,11420,11420,11410,3335
20231006,114300,6391364640,11420,11420,11420,11400,1815
20231006,114200,6370654000,11420,11410,11420,11410,1585
20231006,114100,6352560180,11420,11400,11420,11400,3346
20231006,114000,6314378560,11410,11400,11410,11390,393
20231006,113900,6309897970,11410,11410,11410,11390,1645
20231006,113800,6291134870,11410,11410,11410,11400,584
20231006,113700,6284472560,11410,11400,11420,11400,1614
20231006,113600,6266057900,11410,11410,11410,11400,1168
20231006,113500,6252731700,11410,11410,11420,11400,474
20231006,113400,6247324890,11420,11410,11420,11400,1092
20231006,113300,6234861030,11420,11410,11420,11400,2410
20231006,113200,6207363280,11400,11400,11410,11390,1496
20231006,113100,6190300300,11400,11410,11410,11390,1287
20231006,113000,6175627190,11400,11410,11410,11400,1004
20231006,112900,6164174300,11410,11400,11410,11400,1371
20231006,112800,6148538020,11410,11410,11410,11400,1597
20231006,112700,6130326620,11410,11410,11410,11400,1297
20231006,112600,6115529810,11410,11400,11410,11400,634
20231006,112500,6108297380,11400,11410,11410,11400,747
20231006,112400,6099777420,11400,11410,11410,11400,942
20231006,112300,6089031820,11400,11410,11410,11400,1294
20231006,112200,6074272410,11400,11400,11410,11400,849
20231006,112100,6064589490,11410,11410,11410,11400,1320
20231006,112000,6049539820,11410,11390,11410,11390,2389
20231006,111900,6022303510,11390,11410,11410,11390,1647
20231006,111800,6003535960,11410,11410,11410,11400,955
20231006,111700,5992644650,11410,11400,11410,11400,2126
20231006,111600,5968397480,11400,11390,11400,11390,591
20231006,111500,5961662870,11400,11400,11410,11390,640
20231006,111400,5954366440,11410,11410,11410,11400,954
20231006,111300,5943484780,11410,11400,11410,11390,2821
20231006,111200,5911338280,11410,11410,11410,11400,967
20231006,111100,5900311380,11410,11410,11410,11400,738
20231006,111000,5891890830,11410,11410,11410,11400,1669
20231006,110900,5872855060,11410,11400,11410,11400,723
20231006,110800,5864606810,11410,11410,11410,11400,1959
20231006,110700,5842265870,11410,11410,11410,11400,1004
20231006,110600,5830810770,11400,11410,11410,11400,825
20231006,110500,5821401460,11410,11410,11410,11400,2482
20231006,110400,5793084620,11410,11390,11410,11390,688
20231006,110300,5785236680,11390,11400,11410,11390,611
20231006,110200,5778271070,11410,11410,11410,11400,1157
20231006,110100,5765072950,11410,11410,11410,11400,1685
20231006,110000,5745858140,11410,11400,11410,11400,722
20231006,105900,5737621900,11410,11400,11410,11400,966
20231006,105800,5726601750,11410,11410,11410,11400,835
20231006,105700,5717078630,11400,11410,11410,11400,853
20231006,105600,5707346360,11410,11410,11410,11400,681
20231006,105500,5699576250,11410,11420,11420,11410,954
20231006,105400,5688687840,11420,11400,11420,11400,1117
20231006,105300,5675934070,11410,11410,11420,11410,3854
20231006,105200,5631955020,11420,11420,11420,11410,404
20231006,105100,5627341620,11420,11420,11420,11410,898
20231006,105000,5617091450,11420,11410,11420,11410,2043
20231006,104900,5593771300,11410,11410,11410,11400,749
20231006,104800,5585226200,11410,11410,11410,11400,1246
20231006,104700,5571017160,11410,11420,11420,11400,4730
20231006,104600,5517056680,11420,11400,11420,11390,26690
20231006,104500,5212570660,11400,11400,11400,11390,693
20231006,104400,5204670620,11400,11400,11400,11390,953
20231006,104300,5193806970,11400,11400,11400,11390,946
20231006,104200,5183023970,11400,11390,11400,11390,915
20231006,104100,5172601400,11400,11410,11410,11390,7352
20231006,104000,5088784650,11410,11400,11410,11400,2231
20231006,103900,5063340150,11400,11400,11410,11390,23543
20231006,103800,4794916640,11400,11400,11400,11390,2388
20231006,103700,4767713490,11400,11400,11400,11390,1101
20231006,103600,4755165530,11400,11410,11410,11390,2207
20231006,103500,4730012570,11390,11390,11410,11390,2146
20231006,103400,4705555190,11410,11400,11410,11390,6508
20231006,103300,4631357660,11400,11410,11410,11400,3532
20231006,103200,4591089680,11410,11400,11410,11400,15930
20231006,103100,4409480010,11390,11400,11400,11390,2288
20231006,103000,4383409230,11400,11400,11400,11390,521
20231006,102900,4377471340,11400,11390,11400,11390,695
20231006,102800,4369548480,11400,11410,11410,11400,2089
20231006,102700,4345729100,11410,11410,11410,11400,1468
20231006,102600,4328986220,11410,11400,11410,11400,1285
20231006,102500,4314325510,11400,11390,11400,11390,1712
20231006,102400,4294810720,11400,11400,11410,11390,1740
20231006,102300,4274969030,11400,11380,11410,11380,8853
20231006,102200,4174109940,11390,11400,11410,11390,6972
20231006,102100,4094664190,11410,11410,11410,11400,640
20231006,102000,4087363840,11410,11410,11410,11400,1048
20231006,101900,4075411360,11410,11400,11410,11400,2162
20231006,101800,4050758010,11410,11410,11410,11400,1430
20231006,101700,4034451710,11410,11410,11410,11400,1052
20231006,101600,4022448950,11410,11390,11410,11390,11623
20231006,101500,3889989810,11390,11390,11390,11380,465
20231006,101400,3884694590,11390,11390,11390,11390,668
20231006,101300,3877086070,11390,11390,11390,11380,943
20231006,101200,3866346210,11390,11390,11390,11390,240
20231006,101100,3863612610,11390,11380,11390,11380,1323
20231006,101000,3848556450,11380,11350,11390,11350,3648
20231006,100900,3807117260,11360,11390,11390,11350,10137
20231006,100800,3691943390,11390,11380,11390,11380,574
20231006,100700,3685407290,11390,11390,11390,11380,1101
20231006,100600,3672873370,11380,11400,11400,11370,4154
20231006,100500,3625570740,11390,11390,11400,11390,1515
20231006,100400,3608314460,11390,11400,11400,11390,1542
20231006,100300,3590741910,11400,11400,11400,11390,947
20231006,100200,3579946680,11400,11390,11400,11390,2215
20231006,100100,3554710250,11400,11410,11410,11380,5059
20231006,100000,3497038300,11410,11410,11410,11400,389
20231006,095900,3492599830,11410,11410,11420,11410,2078
20231006,095800,3468886450,11420,11410,11420,11410,3724
20231006,095700,3426364870,11410,11400,11410,11400,2191
20231006,095600,3401365950,11410,11400,11410,11400,1868
20231006,095500,3380053620,11400,11400,11410,11390,3232
20231006,095400,3343206030,11400,11400,11410,11390,2122
20231006,095300,3319009570,11400,11400,11410,11390,11319
20231006,095200,3189966630,11400,11410,11410,11400,2390
20231006,095100,3162716560,11400,11420,11420,11400,4171
20231006,095000,3115130990,11420,11410,11420,11410,2596
20231006,094900,3085507350,11410,11420,11420,11410,2211
20231006,094800,3060268300,11420,11410,11420,11410,1636
20231006,094700,3041592630,11410,11410,11420,11400,5223
20231006,094600,2981995510,11410,11400,11410,11390,7021
20231006,094500,2901953330,11390,11370,11400,11370,36937
20231006,094400,2481475040,11370,11350,11370,11350,13520
20231006,094300,2327846970,11360,11370,11370,11360,1831
20231006,094200,2307042900,11370,11370,11370,11360,661
20231006,094100,2299532500,11370,11360,11380,11360,1376
20231006,094000,2283892800,11360,11370,11380,11350,4116
20231006,093900,2237141520,11370,11370,11380,11360,2650
20231006,093800,2207011980,11370,11380,11380,11370,2596
20231006,093700,2177489620,11380,11380,11380,11370,1719
20231006,093600,2157936240,11380,11370,11380,11340,6290
20231006,093500,2086420430,11370,11320,11370,11320,53693
20231006,093400,1477496550,11330,11320,11330,11320,3783
20231006,093300,1434645940,11330,11330,11330,11320,3258
20231006,093200,1397744050,11330,11320,11330,11320,3359
20231006,093100,1359711610,11320,11320,11320,11310,375
20231006,093000,1355466950,11320,11310,11320,11310,540
20231006,092900,1349355360,11320,11320,11330,11310,5990
20231006,092800,1281594550,11320,11340,11340,11320,4763
20231006,092700,1227638380,11340,11330,11340,11330,1955
20231006,092600,1205472160,11340,11330,11340,11330,3702
20231006,092500,1163522880,11320,11320,11330,11320,1513
20231006,092400,1146388060,11320,11320,11330,11310,3257
20231006,092300,1109516020,11320,11310,11320,11310,1284
20231006,092200,1094988620,11310,11310,11320,11310,778
20231006,092100,1086183530,11320,11320,11320,11310,1906
20231006,092000,1064625740,11310,11310,11310,11300,1712
20231006,091900,1045263610,11310,11300,11320,11290,2513
20231006,091800,1016864140,11290,11310,11320,11290,1140
20231006,091700,1003987030,11320,11310,11320,11300,9595
20231006,091600,895441860,11310,11310,11320,11310,1190
20231006,091500,881982750,11310,11300,11320,11300,8549
20231006,091400,785336480,11300,11280,11300,11280,7763
20231006,091300,697719520,11280,11280,11290,11280,2580
20231006,091200,668617110,11280,11280,11280,11270,2618
20231006,091100,639105450,11280,11280,11290,11270,3594
20231006,091000,598564020,11280,11250,11290,11250,4806
20231006,090900,544358610,11250,11240,11260,11230,6954
20231006,090800,466189010,11240,11220,11240,11210,14154
20231006,090700,307331340,11220,11190,11230,11190,5213
20231006,090600,248930790,11190,11160,11200,11160,8159
20231006,090500,157789550,11160,11140,11160,11140,1478
20231006,090400,141308830,11150,11140,11150,11120,2447
20231006,090300,114056070,11140,11110,11140,11110,1012
20231006,090200,102803070,11110,11120,11120,11100,2206
20231006,090100,78287260,11120,11120,11130,11110,1182
20231006,090000,65143400,11130,11130,11150,11110,5839
Reference in New Issue Copy Permalink