ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/007810/min/candle-20231115.csv

593 lines
31 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
20231115,185000,1636495260,14860,14860,14860,14860,1698
20231115,184900,1636495260,14860,14860,14860,14860,0
20231115,184800,1636495260,14860,14860,14860,14860,0
20231115,184700,1636495260,14860,14860,14860,14860,0
20231115,184600,1636495260,14860,14860,14860,14860,0
20231115,184500,1636495260,14860,14860,14860,14860,0
20231115,184400,1636495260,14860,14860,14860,14860,0
20231115,184300,1636495260,14860,14860,14860,14860,0
20231115,184200,1636495260,14860,14860,14860,14860,0
20231115,184100,1636495260,14860,14860,14860,14860,0
20231115,184000,1636495260,14860,14860,14860,14860,0
20231115,183900,1636495260,14860,14860,14860,14860,0
20231115,183800,1636495260,14860,14860,14860,14860,0
20231115,183700,1636495260,14860,14860,14860,14860,0
20231115,183600,1636495260,14860,14860,14860,14860,0
20231115,183500,1636495260,14860,14860,14860,14860,0
20231115,183400,1636495260,14860,14860,14860,14860,0
20231115,183300,1636495260,14860,14860,14860,14860,0
20231115,183200,1636495260,14860,14860,14860,14860,0
20231115,183100,1636495260,14860,14860,14860,14860,0
20231115,183000,1636495260,14860,14860,14860,14860,0
20231115,182900,1636495260,14860,14860,14860,14860,0
20231115,182800,1636495260,14860,14860,14860,14860,0
20231115,182700,1636495260,14860,14860,14860,14860,0
20231115,182600,1636495260,14860,14860,14860,14860,0
20231115,182500,1636495260,14860,14860,14860,14860,0
20231115,182400,1636495260,14860,14860,14860,14860,0
20231115,182300,1636495260,14860,14860,14860,14860,0
20231115,182200,1636495260,14860,14860,14860,14860,0
20231115,182100,1636495260,14860,14860,14860,14860,0
20231115,182000,1636495260,14860,14860,14860,14860,1698
20231115,181900,1636495260,14860,14860,14860,14860,0
20231115,181800,1636495260,14860,14860,14860,14860,0
20231115,181700,1636495260,14860,14860,14860,14860,0
20231115,181600,1636495260,14860,14860,14860,14860,0
20231115,181500,1636495260,14860,14860,14860,14860,0
20231115,181400,1636495260,14860,14860,14860,14860,0
20231115,181300,1636495260,14860,14860,14860,14860,0
20231115,181200,1636495260,14860,14860,14860,14860,0
20231115,181100,1636495260,14860,14860,14860,14860,0
20231115,181000,1636495260,14860,14860,14860,14860,0
20231115,180900,1636495260,14860,14860,14860,14860,0
20231115,180800,1636495260,14860,14860,14860,14860,0
20231115,180700,1636495260,14860,14860,14860,14860,0
20231115,180600,1636495260,14860,14860,14860,14860,0
20231115,180500,1636495260,14860,14860,14860,14860,0
20231115,180400,1636495260,14860,14860,14860,14860,0
20231115,180300,1636495260,14860,14860,14860,14860,0
20231115,180200,1636495260,14860,14860,14860,14860,0
20231115,180100,1636495260,14860,14860,14860,14860,0
20231115,180000,1636495260,14860,14860,14860,14860,0
20231115,175900,1636495260,14860,14860,14860,14860,0
20231115,175800,1636495260,14860,14860,14860,14860,0
20231115,175700,1636495260,14860,14860,14860,14860,0
20231115,175600,1636495260,14860,14860,14860,14860,0
20231115,175500,1636495260,14860,14860,14860,14860,0
20231115,175400,1636495260,14860,14860,14860,14860,0
20231115,175300,1636495260,14860,14860,14860,14860,0
20231115,175200,1636495260,14860,14860,14860,14860,0
20231115,175100,1636495260,14860,14860,14860,14860,0
20231115,175000,1636495260,14860,14860,14860,14860,1698
20231115,174900,1636495260,14860,14860,14860,14860,0
20231115,174800,1636495260,14860,14860,14860,14860,0
20231115,174700,1636495260,14860,14860,14860,14860,0
20231115,174600,1636495260,14860,14860,14860,14860,0
20231115,174500,1636495260,14860,14860,14860,14860,0
20231115,174400,1636495260,14860,14860,14860,14860,0
20231115,174300,1636495260,14860,14860,14860,14860,0
20231115,174200,1636495260,14860,14860,14860,14860,0
20231115,174100,1636495260,14860,14860,14860,14860,0
20231115,174000,1636495260,14860,14860,14860,14860,0
20231115,173900,1636495260,14860,14860,14860,14860,0
20231115,173800,1636495260,14860,14860,14860,14860,0
20231115,173700,1636495260,14860,14860,14860,14860,0
20231115,173600,1636495260,14860,14860,14860,14860,0
20231115,173500,1636495260,14860,14860,14860,14860,0
20231115,173400,1636495260,14860,14860,14860,14860,0
20231115,173300,1636495260,14860,14860,14860,14860,0
20231115,173200,1636495260,14860,14860,14860,14860,0
20231115,173100,1636495260,14860,14860,14860,14860,0
20231115,173000,1636495260,14860,14860,14860,14860,0
20231115,172900,1636495260,14860,14860,14860,14860,0
20231115,172800,1636495260,14860,14860,14860,14860,0
20231115,172700,1636495260,14860,14860,14860,14860,0
20231115,172600,1636495260,14860,14860,14860,14860,0
20231115,172500,1636495260,14860,14860,14860,14860,0
20231115,172400,1636495260,14860,14860,14860,14860,0
20231115,172300,1636495260,14860,14860,14860,14860,0
20231115,172200,1636495260,14860,14860,14860,14860,0
20231115,172100,1636495260,14860,14860,14860,14860,0
20231115,172000,1636495260,14860,14860,14860,14860,1698
20231115,171900,1636495260,14860,14860,14860,14860,0
20231115,171800,1636495260,14860,14860,14860,14860,0
20231115,171700,1636495260,14860,14860,14860,14860,0
20231115,171600,1636495260,14860,14860,14860,14860,0
20231115,171500,1636495260,14860,14860,14860,14860,0
20231115,171400,1636495260,14860,14860,14860,14860,0
20231115,171300,1636495260,14860,14860,14860,14860,0
20231115,171200,1636495260,14860,14860,14860,14860,0
20231115,171100,1636495260,14860,14860,14860,14860,0
20231115,171000,1636495260,14860,14860,14860,14860,0
20231115,170900,1636495260,14860,14860,14860,14860,0
20231115,170800,1636495260,14860,14860,14860,14860,0
20231115,170700,1636495260,14860,14860,14860,14860,0
20231115,170600,1636495260,14860,14860,14860,14860,0
20231115,170500,1636495260,14860,14860,14860,14860,0
20231115,170400,1636495260,14860,14860,14860,14860,0
20231115,170300,1636495260,14860,14860,14860,14860,0
20231115,170200,1636495260,14860,14860,14860,14860,0
20231115,170100,1636495260,14860,14860,14860,14860,0
20231115,170000,1636495260,14860,14860,14860,14860,0
20231115,165900,1636495260,14860,14860,14860,14860,0
20231115,165800,1636495260,14860,14860,14860,14860,0
20231115,165700,1636495260,14860,14860,14860,14860,0
20231115,165600,1636495260,14860,14860,14860,14860,0
20231115,165500,1636495260,14860,14860,14860,14860,0
20231115,165400,1636495260,14860,14860,14860,14860,0
20231115,165300,1636495260,14860,14860,14860,14860,0
20231115,165200,1636495260,14860,14860,14860,14860,0
20231115,165100,1636495260,14860,14860,14860,14860,0
20231115,165000,1636495260,14860,14860,14860,14860,1698
20231115,164900,1636495260,14860,14860,14860,14860,0
20231115,164800,1636495260,14860,14860,14860,14860,0
20231115,164700,1636495260,14860,14860,14860,14860,0
20231115,164600,1636495260,14860,14860,14860,14860,0
20231115,164500,1636495260,14860,14860,14860,14860,0
20231115,164400,1636495260,14860,14860,14860,14860,0
20231115,164300,1636495260,14860,14860,14860,14860,0
20231115,164200,1636495260,14860,14860,14860,14860,0
20231115,164100,1636495260,14860,14860,14860,14860,0
20231115,164000,1636495260,14860,14860,14860,14860,0
20231115,163900,1636495260,14860,14860,14860,14860,0
20231115,163800,1636495260,14860,14860,14860,14860,0
20231115,163700,1636495260,14860,14860,14860,14860,0
20231115,163600,1636495260,14860,14860,14860,14860,0
20231115,163500,1636495260,14860,14860,14860,14860,0
20231115,163400,1636495260,14860,14860,14860,14860,0
20231115,163300,1636495260,14860,14860,14860,14860,0
20231115,163200,1636495260,14860,14860,14860,14860,0
20231115,163100,1636495260,14860,14860,14860,14860,0
20231115,163000,1636495260,14860,14860,14860,14860,0
20231115,162900,1636495260,14860,14860,14860,14860,0
20231115,162800,1636495260,14860,14860,14860,14860,0
20231115,162700,1636495260,14860,14860,14860,14860,0
20231115,162600,1636495260,14860,14860,14860,14860,0
20231115,162500,1636495260,14860,14860,14860,14860,0
20231115,162400,1636495260,14860,14860,14860,14860,0
20231115,162300,1636495260,14860,14860,14860,14860,0
20231115,162200,1636495260,14860,14860,14860,14860,0
20231115,162100,1636495260,14860,14860,14860,14860,0
20231115,162000,1636495260,14860,14860,14860,14860,1698
20231115,161900,1636495260,14860,14860,14860,14860,0
20231115,161800,1636495260,14860,14860,14860,14860,0
20231115,161700,1636495260,14860,14860,14860,14860,0
20231115,161600,1636495260,14860,14860,14860,14860,0
20231115,161500,1636495260,14860,14860,14860,14860,0
20231115,161400,1636495260,14860,14860,14860,14860,0
20231115,161300,1636495260,14860,14860,14860,14860,0
20231115,161200,1636495260,14860,14860,14860,14860,0
20231115,161100,1636495260,14860,14860,14860,14860,0
20231115,161000,1636495260,14860,14860,14860,14860,0
20231115,160900,1636495260,14860,14860,14860,14860,0
20231115,160800,1636495260,14860,14860,14860,14860,0
20231115,160700,1636495260,14860,14860,14860,14860,0
20231115,160600,1636495260,14860,14860,14860,14860,0
20231115,160500,1636495260,14860,14860,14860,14860,0
20231115,160400,1636495260,14860,14860,14860,14860,0
20231115,160300,1636495260,14860,14860,14860,14860,0
20231115,160200,1636495260,14860,14860,14860,14860,0
20231115,160100,1636495260,14860,14860,14860,14860,0
20231115,160000,1636495260,14860,14860,14860,14860,0
20231115,155900,1636495260,14860,14860,14860,14860,0
20231115,155800,1636495260,14860,14860,14860,14860,0
20231115,155700,1636495260,14860,14860,14860,14860,0
20231115,155600,1636495260,14860,14860,14860,14860,0
20231115,155500,1636495260,14860,14860,14860,14860,0
20231115,155400,1636495260,14860,14860,14860,14860,0
20231115,155300,1636495260,14860,14860,14860,14860,0
20231115,155200,1636495260,14860,14860,14860,14860,0
20231115,155100,1636495260,14860,14860,14860,14860,0
20231115,155000,1636495260,14860,14860,14860,14860,1698
20231115,154900,1636495260,14860,14860,14860,14860,0
20231115,154800,1636495260,14860,14860,14860,14860,0
20231115,154700,1636495260,14860,14860,14860,14860,0
20231115,154600,1636495260,14860,14860,14860,14860,0
20231115,154500,1636495260,14860,14860,14860,14860,0
20231115,154400,1636495260,14860,14860,14860,14860,0
20231115,154300,1636495260,14860,14860,14860,14860,0
20231115,154200,1636495260,14860,14860,14860,14860,0
20231115,154100,1636495260,14860,14860,14860,14860,0
20231115,154000,1636495260,14860,14860,14860,14860,0
20231115,153900,1636495260,14860,14860,14860,14860,0
20231115,153800,1636495260,14860,14860,14860,14860,0
20231115,153700,1636495260,14860,14860,14860,14860,0
20231115,153600,1636495260,14860,14860,14860,14860,0
20231115,153500,1636495260,14860,14860,14860,14860,0
20231115,153400,1636495260,14860,14860,14860,14860,0
20231115,153300,1636495260,14860,14860,14860,14860,0
20231115,153200,1636495260,14860,14860,14860,14860,0
20231115,153100,1636495260,14860,14860,14860,14860,0
20231115,153000,1636495260,14860,14860,14860,14860,1698
20231115,152900,1611262980,14880,14880,14880,14880,0
20231115,152800,1611262980,14880,14880,14880,14880,0
20231115,152700,1611262980,14880,14880,14880,14880,0
20231115,152600,1611262980,14880,14880,14880,14880,0
20231115,152500,1611262980,14880,14880,14880,14880,0
20231115,152400,1611262980,14880,14880,14880,14880,0
20231115,152300,1611262980,14880,14880,14880,14880,0
20231115,152200,1611262980,14880,14880,14880,14880,0
20231115,152100,1611262980,14880,14880,14880,14880,0
20231115,152000,1611262980,14880,14880,14880,14880,0
20231115,151900,1611262980,14880,14880,14890,14880,120
20231115,151800,1609477370,14880,14890,14900,14880,370
20231115,151700,1603971650,14900,14900,14900,14900,0
20231115,151600,1603971650,14900,14900,14900,14900,1
20231115,151500,1603956750,14900,14900,14900,14900,0
20231115,151400,1603956750,14900,14900,14900,14900,210
20231115,151300,1600827750,14900,14880,14900,14880,735
20231115,151200,1589890930,14870,14880,14880,14870,27
20231115,151100,1589489240,14880,14880,14880,14870,303
20231115,151000,1584983270,14880,14870,14880,14870,3
20231115,150900,1584938640,14870,14880,14880,14870,8
20231115,150800,1584819670,14880,14870,14880,14870,17
20231115,150700,1584566770,14880,14880,14880,14880,6
20231115,150600,1584477490,14880,14880,14880,14880,15
20231115,150500,1584254290,14870,14870,14880,14870,26
20231115,150400,1583867660,14880,14880,14880,14870,103
20231115,150300,1582335030,14870,14870,14870,14870,5
20231115,150200,1582260680,14880,14860,14880,14860,33
20231115,150100,1581770220,14870,14850,14870,14850,13
20231115,150000,1581577050,14850,14870,14870,14850,50
20231115,145900,1580834270,14880,14880,14880,14880,5
20231115,145800,1580759870,14870,14850,14870,14850,213
20231115,145700,1577594660,14860,14860,14860,14860,1
20231115,145600,1577579800,14850,14850,14850,14850,662
20231115,145500,1567749100,14850,14850,14850,14850,3
20231115,145400,1567704550,14890,14890,14890,14890,0
20231115,145300,1567704550,14890,14890,14890,14890,6
20231115,145200,1567615210,14890,14870,14890,14860,1644
20231115,145100,1543169080,14870,14870,14870,14870,107
20231115,145000,1541577990,14880,14880,14880,14880,295
20231115,144900,1537188390,14880,14870,14880,14870,12
20231115,144800,1537009900,14870,14870,14870,14870,50
20231115,144700,1536266400,14870,14870,14870,14870,102
20231115,144600,1534749660,14870,14900,14900,14870,12
20231115,144500,1534571160,14900,14870,14900,14870,491
20231115,144400,1527269960,14870,14870,14870,14860,300
20231115,144300,1522809460,14870,14880,14880,14870,268
20231115,144200,1518823720,14880,14880,14890,14880,45
20231115,144100,1518154070,14880,14910,14910,14880,23
20231115,144000,1517811680,14880,14890,14890,14880,123
20231115,143900,1515980840,14900,14920,14920,14900,3330
20231115,143800,1466330890,14940,14940,14940,14920,20
20231115,143700,1466032370,14920,14940,14940,14920,51
20231115,143600,1465271240,14930,14920,14930,14920,645
20231115,143500,1455641640,14930,14920,14930,14920,236
20231115,143400,1452120500,14920,14930,14930,14920,28
20231115,143300,1451702700,14930,14920,14940,14920,53
20231115,143200,1450911740,14920,14950,14950,14920,30
20231115,143100,1450464080,14960,14930,14960,14920,42
20231115,143000,1449837210,14930,14950,14960,14930,405
20231115,142900,1443786830,14960,14950,14960,14950,6
20231115,142800,1443697080,14960,14960,14960,14960,1
20231115,142700,1443682120,14960,14960,14960,14960,5
20231115,142600,1443607320,14960,14950,14960,14950,10
20231115,142500,1443457770,14960,14950,14960,14950,703
20231115,142400,1432947820,14950,14950,14950,14940,25
20231115,142300,1432574200,14950,14950,14950,14950,0
20231115,142200,1432574200,14950,14950,14950,14950,6
20231115,142100,1432484500,14940,14950,14950,14940,22
20231115,142000,1432155670,14950,14950,14950,14950,4
20231115,141900,1432095870,14950,14950,14950,14950,21
20231115,141800,1431781920,14950,14950,14950,14950,7
20231115,141700,1431677270,14940,14940,14950,14940,98
20231115,141600,1430212210,14950,14950,14950,14940,23
20231115,141500,1429868370,14940,14940,14940,14940,654
20231115,141400,1420097610,14940,14930,14940,14930,12
20231115,141300,1419918380,14940,14940,14940,14930,14
20231115,141200,1419709260,14930,14930,14950,14930,191
20231115,141100,1416857520,14940,14940,14940,14940,47
20231115,141000,1416155340,14940,14940,14940,14940,0
20231115,140900,1416155340,14940,14940,14940,14940,1
20231115,140800,1416140400,14950,14950,14950,14950,0
20231115,140700,1416140400,14950,14950,14950,14950,42
20231115,140600,1415512500,14950,14910,14950,14910,418
20231115,140500,1409270510,14930,14930,14930,14930,39
20231115,140400,1408688240,14930,14920,14930,14920,105
20231115,140300,1407121620,14920,14930,14930,14920,15
20231115,140200,1406897780,14930,14930,14930,14930,31
20231115,140100,1406434950,14930,14920,14930,14920,6
20231115,140000,1406345420,14930,14930,14930,14930,93
20231115,135900,1404956930,14930,14930,14930,14920,376
20231115,135800,1399343300,14920,14920,14930,14920,269
20231115,135700,1395329250,14920,14920,14920,14920,5
20231115,135600,1395254650,14910,14910,14910,14910,13
20231115,135500,1395060820,14920,14900,14920,14900,10
20231115,135400,1394911790,14910,14910,14910,14910,4
20231115,135300,1394852150,14910,14910,14910,14910,0
20231115,135200,1394852150,14910,14920,14920,14910,80
20231115,135100,1393659250,14920,14900,14920,14880,89
20231115,135000,1392333440,14910,14910,14910,14910,1
20231115,134900,1392318530,14910,14920,14920,14910,205
20231115,134800,1389261560,14930,14930,14930,14930,5
20231115,134700,1389186910,14930,14930,14930,14930,1
20231115,134600,1389171980,14920,14920,14920,14920,102
20231115,134500,1387650140,14930,14930,14930,14930,15
20231115,134400,1387426190,14930,14930,14930,14930,0
20231115,134300,1387426190,14930,14930,14930,14930,52
20231115,134200,1386649830,14930,14930,14930,14930,104
20231115,134100,1385097110,14930,14930,14930,14930,0
20231115,134000,1385097110,14930,14940,14940,14930,3
20231115,133900,1385052310,14940,14930,14940,14930,25
20231115,133800,1384678860,14930,14930,14930,14930,6
20231115,133700,1384589280,14930,14940,14940,14930,26
20231115,133600,1384200880,14950,14950,14950,14950,1
20231115,133500,1384185930,14950,14920,14950,14920,600
20231115,133400,1375226580,14920,14920,14920,14910,9
20231115,133300,1375092370,14920,14920,14920,14920,41
20231115,133200,1374480650,14920,14920,14920,14920,10
20231115,133100,1374331450,14910,14910,14910,14910,47
20231115,133000,1373630680,14910,14910,14910,14910,13
20231115,132900,1373436850,14920,14920,14920,14920,1
20231115,132800,1373421930,14920,14920,14920,14920,7
20231115,132700,1373317490,14920,14900,14920,14900,21
20231115,132600,1373004570,14900,14890,14900,14890,11
20231115,132500,1372840750,14900,14900,14900,14900,2
20231115,132400,1372810950,14900,14900,14900,14900,1
20231115,132300,1372796050,14920,14920,14920,14920,1
20231115,132200,1372781130,14880,14910,14910,14880,200
20231115,132100,1369802010,14920,14930,14930,14920,688
20231115,132000,1359537000,14920,14920,14920,14920,120
20231115,131900,1357746600,14920,14920,14920,14920,200
20231115,131800,1354762600,14930,14930,14930,14930,106
20231115,131700,1353180020,14930,14930,14930,14930,4
20231115,131600,1353120300,14940,14940,14940,14940,0
20231115,131500,1353120300,14940,14950,14950,14940,950
20231115,131400,1338918260,14950,14940,14950,14940,110
20231115,131300,1337273830,14950,14950,14950,14950,0
20231115,131200,1337273830,14950,14950,14950,14950,0
20231115,131100,1337273830,14950,14950,14950,14950,29
20231115,131000,1336840280,14960,14960,14960,14960,0
20231115,130900,1336840280,14960,14960,14960,14960,2
20231115,130800,1336810360,14960,14960,14960,14960,8
20231115,130700,1336690680,14970,14970,14970,14970,0
20231115,130600,1336690680,14970,14970,14970,14970,206
20231115,130500,1333606860,14960,14960,14960,14960,100
20231115,130400,1332110860,14940,14940,14940,14940,0
20231115,130300,1332110860,14940,14940,14940,14940,19
20231115,130200,1331827000,14940,14940,14940,14940,96
20231115,130100,1330392760,14930,14930,14930,14930,0
20231115,130000,1330392760,14930,14920,14930,14920,134
20231115,125900,1328393330,14920,14900,14920,14900,58
20231115,125800,1327528450,14900,14900,14900,14900,0
20231115,125700,1327528450,14900,14900,14900,14900,104
20231115,125600,1325978850,14920,14920,14920,14920,0
20231115,125500,1325978850,14920,14920,14920,14920,379
20231115,125400,1320324170,14920,14920,14920,14920,0
20231115,125300,1320324170,14920,14900,14920,14900,272
20231115,125200,1316268520,14910,14910,14910,14910,0
20231115,125100,1316268520,14910,14910,14910,14910,0
20231115,125000,1316268520,14910,14910,14910,14910,10
20231115,124900,1316119420,14910,14910,14910,14910,17
20231115,124800,1315865950,14900,14900,14900,14900,7
20231115,124700,1315761650,14900,14900,14900,14900,0
20231115,124600,1315761650,14900,14900,14900,14900,0
20231115,124500,1315761650,14900,14930,14930,14900,17
20231115,124400,1315508050,14930,14930,14930,14930,16
20231115,124300,1315269170,14900,14900,14900,14900,0
20231115,124200,1315269170,14900,14900,14900,14890,345
20231115,124100,1310128680,14900,14900,14900,14900,260
20231115,124000,1306254680,14900,14900,14900,14900,114
20231115,123900,1304556080,14900,14910,14910,14900,732
20231115,123800,1293648880,14930,14930,14930,14930,14
20231115,123700,1293439860,14930,14940,14940,14930,17
20231115,123600,1293185950,14940,14940,14940,14940,0
20231115,123500,1293185950,14940,14940,14940,14940,0
20231115,123400,1293185950,14940,14940,14940,14940,110
20231115,123300,1291542550,14960,14960,14960,14960,0
20231115,123200,1291542550,14960,14960,14960,14960,0
20231115,123100,1291542550,14960,14960,14960,14960,1
20231115,123000,1291527590,14960,14960,14960,14960,5
20231115,122900,1291452790,14960,14930,14960,14930,375
20231115,122800,1285849490,14940,14940,14940,14940,1
20231115,122700,1285834550,14940,14930,14940,14930,335
20231115,122600,1280832400,14930,14940,14940,14930,11
20231115,122500,1280668070,14910,14940,14940,14910,8
20231115,122400,1280548760,14930,14930,14930,14930,0
20231115,122300,1280548760,14930,14910,14930,14910,16
20231115,122200,1280310140,14940,14910,14940,14910,16
20231115,122100,1280071280,14940,14930,14940,14930,51
20231115,122000,1279309840,14920,14920,14920,14920,5
20231115,121900,1279235240,14930,14920,14930,14920,189
20231115,121800,1276415340,14920,14920,14920,14920,12
20231115,121700,1276236300,14890,14890,14890,14890,0
20231115,121600,1276236300,14890,14880,14890,14880,400
20231115,121500,1270280360,14880,14880,14880,14880,7
20231115,121400,1270176200,14890,14890,14890,14890,14
20231115,121300,1269967740,14890,14890,14890,14890,0
20231115,121200,1269967740,14890,14890,14890,14890,0
20231115,121100,1269967740,14890,14880,14890,14880,258
20231115,121000,1266126200,14890,14890,14890,14890,354
20231115,120900,1260855140,14890,14890,14890,14890,5
20231115,120800,1260780690,14890,14890,14890,14890,16
20231115,120700,1260542450,14920,14920,14920,14920,198
20231115,120600,1257588290,14920,14920,14920,14920,0
20231115,120500,1257588290,14920,14920,14920,14920,0
20231115,120400,1257588290,14920,14920,14920,14920,1
20231115,120300,1257573370,14910,14910,14910,14880,312
20231115,120200,1252921680,14870,14870,14870,14870,0
20231115,120100,1252921680,14870,14870,14870,14870,90
20231115,120000,1251583380,14870,14870,14870,14870,19
20231115,115900,1251300850,14870,14870,14870,14870,0
20231115,115800,1251300850,14870,14870,14870,14870,0
20231115,115700,1251300850,14870,14870,14870,14870,0
20231115,115600,1251300850,14870,14870,14870,14870,0
20231115,115500,1251300850,14870,14870,14870,14870,1
20231115,115400,1251285980,14930,14930,14930,14930,30
20231115,115300,1250838080,14930,14930,14930,14930,12
20231115,115200,1250658920,14930,14880,14930,14880,57
20231115,115100,1249810360,14880,14880,14880,14880,51
20231115,115000,1249051480,14880,14890,14890,14880,100
20231115,114900,1247563450,14880,14880,14880,14880,103
20231115,114800,1246030810,14900,14900,14900,14900,597
20231115,114700,1237135510,14910,14910,14910,14910,22
20231115,114600,1236807490,14920,14920,14920,14920,30
20231115,114500,1236359890,14910,14910,14910,14910,119
20231115,114400,1234585600,14920,14920,14920,14920,0
20231115,114300,1234585600,14920,14930,14930,14920,25
20231115,114200,1234212570,14920,14920,14920,14920,16
20231115,114100,1233973850,14920,14930,14930,14920,172
20231115,114000,1231407460,14930,14930,14930,14920,79
20231115,113900,1230228290,14930,14930,14930,14930,0
20231115,113800,1230228290,14930,14920,14930,14920,207
20231115,113700,1227139780,14920,14920,14920,14920,10
20231115,113600,1226990580,14920,14920,14920,14920,0
20231115,113500,1226990580,14920,14920,14920,14920,57
20231115,113400,1226140140,14920,14920,14920,14920,43
20231115,113300,1225498580,14930,14930,14930,14930,0
20231115,113200,1225498580,14930,14930,14930,14930,0
20231115,113100,1225498580,14930,14920,14930,14920,3
20231115,113000,1225453810,14920,14930,14930,14920,6
20231115,112900,1225364260,14920,14920,14920,14920,0
20231115,112800,1225364260,14920,14920,14920,14920,22
20231115,112700,1225036020,14920,14920,14920,14920,0
20231115,112600,1225036020,14920,14920,14920,14920,0
20231115,112500,1225036020,14920,14920,14920,14920,11
20231115,112400,1224871900,14930,14920,14930,14920,294
20231115,112300,1220485410,14910,14910,14910,14910,68
20231115,112200,1219471530,14880,14880,14880,14880,0
20231115,112100,1219471530,14880,14860,14880,14860,13
20231115,112000,1219278270,14860,14860,14860,14860,44
20231115,111900,1218624430,14860,14900,14900,14860,46
20231115,111800,1217940030,14900,14900,14900,14900,0
20231115,111700,1217940030,14900,14910,14910,14900,33
20231115,111600,1217448070,14910,14910,14910,14910,5
20231115,111500,1217373520,14910,14910,14910,14910,21
20231115,111400,1217060410,14900,14900,14900,14900,374
20231115,111300,1211487810,14900,14900,14900,14900,112
20231115,111200,1209819010,14860,14860,14860,14860,0
20231115,111100,1209819010,14860,14870,14870,14860,30
20231115,111000,1209373030,14900,14900,14910,14900,129
20231115,110900,1207449730,14900,14900,14900,14900,42
20231115,110800,1206823930,14900,14900,14900,14900,0
20231115,110700,1206823930,14900,14900,14900,14900,128
20231115,110600,1204916730,14900,14900,14900,14900,21
20231115,110500,1204603830,14870,14870,14870,14870,34
20231115,110400,1204098250,14870,14870,14870,14870,7
20231115,110300,1203994160,14870,14870,14870,14870,0
20231115,110200,1203994160,14870,14870,14870,14870,0
20231115,110100,1203994160,14870,14860,14870,14860,30
20231115,110000,1203548080,14820,14820,14820,14820,1
20231115,105900,1203533260,14820,14820,14820,14820,0
20231115,105800,1203533260,14820,14820,14830,14820,58
20231115,105700,1202673690,14820,14830,14830,14810,276
20231115,105600,1198583710,14840,14830,14840,14830,42
20231115,105500,1197960800,14840,14840,14840,14840,183
20231115,105400,1195245080,14850,14850,14850,14850,507
20231115,105300,1187716130,14850,14860,14860,14850,176
20231115,105200,1185102430,14860,14860,14860,14860,38
20231115,105100,1184537750,14870,14860,14870,14850,360
20231115,105000,1179191540,14860,14850,14860,14840,224
20231115,104900,1175865920,14850,14850,14850,14850,6
20231115,104800,1175776820,14860,14860,14860,14860,20
20231115,104700,1175479620,14870,14870,14870,14870,5
20231115,104600,1175405270,14870,14850,14870,14850,8
20231115,104500,1175286450,14870,14850,14870,14850,2
20231115,104400,1175256730,14870,14860,14870,14860,2
20231115,104300,1175227000,14870,14880,14880,14870,59
20231115,104200,1174349100,14870,14870,14870,14870,17
20231115,104100,1174096310,14840,14840,14840,14840,12
20231115,104000,1173918230,14880,14880,14880,14880,11
20231115,103900,1173754550,14830,14880,14880,14830,59
20231115,103800,1172876980,14830,14850,14850,14830,658
20231115,103700,1163117890,14840,14850,14850,14840,3
20231115,103600,1163073360,14840,14860,14860,14840,502
20231115,103500,1155620720,14850,14890,14890,14850,1413
20231115,103400,1134613190,14890,14900,14900,14880,184
20231115,103300,1131873490,14900,14910,14910,14900,12
20231115,103200,1131694660,14910,14910,14910,14910,95
20231115,103100,1130278210,14920,14920,14920,14920,55
20231115,103000,1129457610,14920,14920,14920,14920,7
20231115,102900,1129353170,14920,14920,14920,14920,1
20231115,102800,1129338250,14920,14920,14920,14920,0
20231115,102700,1129338250,14920,14910,14920,14910,77
20231115,102600,1128190170,14910,14930,14930,14910,41
20231115,102500,1127578470,14930,14930,14930,14930,10
20231115,102400,1127429170,14930,14920,14930,14920,53
20231115,102300,1126637930,14930,14920,14930,14920,300
20231115,102200,1122160020,14920,14920,14920,14920,100
20231115,102100,1120668020,14910,14910,14910,14910,59
20231115,102000,1119788330,14920,14920,14920,14920,5
20231115,101900,1119713730,14880,14880,14880,14880,0
20231115,101800,1119713730,14880,14880,14920,14880,73
20231115,101700,1118627350,14880,14900,14900,14880,255
20231115,101600,1114831780,14890,14890,14890,14890,0
20231115,101500,1114831780,14890,14890,14890,14890,0
20231115,101400,1114831780,14890,14890,14890,14890,75
20231115,101300,1113715030,14890,14890,14890,14890,7
20231115,101200,1113610800,14880,14880,14880,14880,50
20231115,101100,1112866800,14870,14870,14870,14870,76
20231115,101000,1111736680,14880,14870,14880,14870,409
20231115,100900,1105650980,14870,14880,14880,14870,134
20231115,100800,1103657160,14880,14900,14900,14880,370
20231115,100700,1098150060,14880,14900,14900,14880,478
20231115,100600,1091031190,14890,14950,14950,14890,2137
20231115,100500,1059158960,14950,14950,14950,14950,143
20231115,100400,1057021110,14960,14980,14980,14960,163
20231115,100300,1054580850,14980,14980,14980,14980,111
20231115,100200,1052918070,15000,14960,15000,14960,31
20231115,100100,1052454130,14960,14960,14990,14960,184
20231115,100000,1049701430,14970,15000,15000,14960,596
20231115,095900,1040777230,15010,14990,15010,14990,30
20231115,095800,1040327430,15000,15010,15010,15000,10
20231115,095700,1040177390,15010,15030,15030,15000,54
20231115,095600,1039366900,15010,15020,15030,14980,450
20231115,095500,1032617520,15040,15030,15040,15020,265
20231115,095400,1028633030,15040,15040,15040,15030,324
20231115,095300,1023760310,15040,15070,15070,15040,96
20231115,095200,1022316280,15070,15070,15070,15040,5
20231115,095100,1022240960,15070,15050,15070,15050,214
20231115,095000,1019016180,15050,15080,15080,15050,233
20231115,094900,1015507550,15080,15060,15090,15060,2506
20231115,094800,977734650,15070,15060,15080,15050,1075
20231115,094700,961545220,15060,15050,15060,15050,550
20231115,094600,953262850,15060,15050,15060,15030,1981
20231115,094500,923468370,15050,15010,15050,14970,1134
20231115,094400,906439370,15010,15020,15020,15010,363
20231115,094300,900987680,15020,15030,15030,15010,49
20231115,094200,900251940,15010,15030,15030,15010,31
20231115,094100,899786530,15030,15030,15040,15030,232
20231115,094000,896299540,15030,14980,15030,14980,5173
20231115,093900,818717410,14980,14970,14990,14970,842
20231115,093800,806105590,14980,14970,14980,14970,390
20231115,093700,800265150,14980,14970,14980,14970,14
20231115,093600,800055500,14980,14980,14980,14970,59
20231115,093500,799172090,14970,14980,14980,14960,187
20231115,093400,796374230,14990,14990,14990,14960,68
20231115,093300,795355910,14990,14990,15000,14920,610
20231115,093200,786225530,14990,14940,15000,14910,1963
20231115,093100,756851550,14930,14910,14940,14900,515
20231115,093000,749164720,14920,14940,14940,14900,262
20231115,092900,745259190,14940,14940,14940,14900,1736
20231115,092800,719351970,14950,14900,14960,14900,1789
20231115,092700,692610550,14950,14960,14960,14900,144
20231115,092600,690461180,14960,14960,14970,14930,182
20231115,092500,687741500,14970,14980,14990,14970,372
20231115,092400,682168480,14980,14990,14990,14970,76
20231115,092300,681030030,14990,14990,15000,14990,411
20231115,092200,674867610,14990,15000,15000,14980,1601
20231115,092100,650878230,14990,14980,15000,14980,1235
20231115,092000,632370550,14980,14890,14980,14870,10225
20231115,091900,479701380,14890,14900,14900,14860,9
20231115,091800,479567410,14900,14900,14900,14850,11
20231115,091700,479403760,14910,14900,14910,14900,410
20231115,091600,473290760,14900,14900,14910,14900,1701
20231115,091500,447945850,14900,14890,14910,14820,2049
20231115,091400,417417140,14900,14890,14900,14890,204
20231115,091300,414377660,14900,14820,14900,14820,599
20231115,091200,405476940,14890,14890,14890,14800,108
20231115,091100,403877000,14890,14900,14900,14830,557
20231115,091000,395603310,14930,14860,14930,14840,3941
20231115,090900,336907340,14860,14860,14860,14850,713
20231115,090800,326312690,14880,14880,14890,14880,66
20231115,090700,325330600,14890,14850,14900,14840,3409
20231115,090600,274635140,14850,14840,14850,14830,210
20231115,090500,271520380,14800,14870,14870,14800,270
20231115,090400,267515440,14870,14840,14870,14800,1049
20231115,090300,251961020,14860,14740,14870,14740,1152
20231115,090200,234880640,14760,14860,14890,14730,3856
20231115,090100,177678000,14900,14860,14930,14840,7691
20231115,090000,63519220,14950,14840,14950,14840,4275
Reference in New Issue Copy Permalink