ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/182360/min/candle-20231110.csv

689 lines
36 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
20231110,202600,3612873210,14790,14790,14790,14790,1803
20231110,202500,3612873210,14790,14790,14790,14790,0
20231110,202400,3612873210,14790,14790,14790,14790,0
20231110,202300,3612873210,14790,14790,14790,14790,0
20231110,202200,3612873210,14790,14790,14790,14790,0
20231110,202100,3612873210,14790,14790,14790,14790,0
20231110,202000,3612873210,14790,14790,14790,14790,0
20231110,201900,3612873210,14790,14790,14790,14790,0
20231110,201800,3612873210,14790,14790,14790,14790,0
20231110,201700,3612873210,14790,14790,14790,14790,0
20231110,201600,3612873210,14790,14790,14790,14790,0
20231110,201500,3612873210,14790,14790,14790,14790,0
20231110,201400,3612873210,14790,14790,14790,14790,0
20231110,201300,3612873210,14790,14790,14790,14790,0
20231110,201200,3612873210,14790,14790,14790,14790,0
20231110,201100,3612873210,14790,14790,14790,14790,0
20231110,201000,3612873210,14790,14790,14790,14790,0
20231110,200900,3612873210,14790,14790,14790,14790,0
20231110,200800,3612873210,14790,14790,14790,14790,0
20231110,200700,3612873210,14790,14790,14790,14790,0
20231110,200600,3612873210,14790,14790,14790,14790,0
20231110,200500,3612873210,14790,14790,14790,14790,0
20231110,200400,3612873210,14790,14790,14790,14790,0
20231110,200300,3612873210,14790,14790,14790,14790,0
20231110,200200,3612873210,14790,14790,14790,14790,0
20231110,200100,3612873210,14790,14790,14790,14790,0
20231110,200000,3612873210,14790,14790,14790,14790,0
20231110,195900,3612873210,14790,14790,14790,14790,0
20231110,195800,3612873210,14790,14790,14790,14790,0
20231110,195700,3612873210,14790,14790,14790,14790,0
20231110,195600,3612873210,14790,14790,14790,14790,1803
20231110,195500,3612873210,14790,14790,14790,14790,0
20231110,195400,3612873210,14790,14790,14790,14790,0
20231110,195300,3612873210,14790,14790,14790,14790,0
20231110,195200,3612873210,14790,14790,14790,14790,0
20231110,195100,3612873210,14790,14790,14790,14790,0
20231110,195000,3612873210,14790,14790,14790,14790,0
20231110,194900,3612873210,14790,14790,14790,14790,0
20231110,194800,3612873210,14790,14790,14790,14790,0
20231110,194700,3612873210,14790,14790,14790,14790,0
20231110,194600,3612873210,14790,14790,14790,14790,0
20231110,194500,3612873210,14790,14790,14790,14790,0
20231110,194400,3612873210,14790,14790,14790,14790,0
20231110,194300,3612873210,14790,14790,14790,14790,0
20231110,194200,3612873210,14790,14790,14790,14790,0
20231110,194100,3612873210,14790,14790,14790,14790,0
20231110,194000,3612873210,14790,14790,14790,14790,0
20231110,193900,3612873210,14790,14790,14790,14790,0
20231110,193800,3612873210,14790,14790,14790,14790,0
20231110,193700,3612873210,14790,14790,14790,14790,0
20231110,193600,3612873210,14790,14790,14790,14790,0
20231110,193500,3612873210,14790,14790,14790,14790,0
20231110,193400,3612873210,14790,14790,14790,14790,0
20231110,193300,3612873210,14790,14790,14790,14790,0
20231110,193200,3612873210,14790,14790,14790,14790,0
20231110,193100,3612873210,14790,14790,14790,14790,0
20231110,193000,3612873210,14790,14790,14790,14790,0
20231110,192900,3612873210,14790,14790,14790,14790,0
20231110,192800,3612873210,14790,14790,14790,14790,0
20231110,192700,3612873210,14790,14790,14790,14790,0
20231110,192600,3612873210,14790,14790,14790,14790,1803
20231110,192500,3612873210,14790,14790,14790,14790,0
20231110,192400,3612873210,14790,14790,14790,14790,0
20231110,192300,3612873210,14790,14790,14790,14790,0
20231110,192200,3612873210,14790,14790,14790,14790,0
20231110,192100,3612873210,14790,14790,14790,14790,0
20231110,192000,3612873210,14790,14790,14790,14790,0
20231110,191900,3612873210,14790,14790,14790,14790,0
20231110,191800,3612873210,14790,14790,14790,14790,0
20231110,191700,3612873210,14790,14790,14790,14790,0
20231110,191600,3612873210,14790,14790,14790,14790,0
20231110,191500,3612873210,14790,14790,14790,14790,0
20231110,191400,3612873210,14790,14790,14790,14790,0
20231110,191300,3612873210,14790,14790,14790,14790,0
20231110,191200,3612873210,14790,14790,14790,14790,0
20231110,191100,3612873210,14790,14790,14790,14790,0
20231110,191000,3612873210,14790,14790,14790,14790,0
20231110,190900,3612873210,14790,14790,14790,14790,0
20231110,190800,3612873210,14790,14790,14790,14790,0
20231110,190700,3612873210,14790,14790,14790,14790,0
20231110,190600,3612873210,14790,14790,14790,14790,0
20231110,190500,3612873210,14790,14790,14790,14790,0
20231110,190400,3612873210,14790,14790,14790,14790,0
20231110,190300,3612873210,14790,14790,14790,14790,0
20231110,190200,3612873210,14790,14790,14790,14790,0
20231110,190100,3612873210,14790,14790,14790,14790,0
20231110,190000,3612873210,14790,14790,14790,14790,0
20231110,185900,3612873210,14790,14790,14790,14790,0
20231110,185800,3612873210,14790,14790,14790,14790,0
20231110,185700,3612873210,14790,14790,14790,14790,0
20231110,185600,3612873210,14790,14790,14790,14790,1803
20231110,185500,3612873210,14790,14790,14790,14790,0
20231110,185400,3612873210,14790,14790,14790,14790,0
20231110,185300,3612873210,14790,14790,14790,14790,0
20231110,185200,3612873210,14790,14790,14790,14790,0
20231110,185100,3612873210,14790,14790,14790,14790,0
20231110,185000,3612873210,14790,14790,14790,14790,0
20231110,184900,3612873210,14790,14790,14790,14790,0
20231110,184800,3612873210,14790,14790,14790,14790,0
20231110,184700,3612873210,14790,14790,14790,14790,0
20231110,184600,3612873210,14790,14790,14790,14790,0
20231110,184500,3612873210,14790,14790,14790,14790,0
20231110,184400,3612873210,14790,14790,14790,14790,0
20231110,184300,3612873210,14790,14790,14790,14790,0
20231110,184200,3612873210,14790,14790,14790,14790,0
20231110,184100,3612873210,14790,14790,14790,14790,0
20231110,184000,3612873210,14790,14790,14790,14790,0
20231110,183900,3612873210,14790,14790,14790,14790,0
20231110,183800,3612873210,14790,14790,14790,14790,0
20231110,183700,3612873210,14790,14790,14790,14790,0
20231110,183600,3612873210,14790,14790,14790,14790,0
20231110,183500,3612873210,14790,14790,14790,14790,0
20231110,183400,3612873210,14790,14790,14790,14790,0
20231110,183300,3612873210,14790,14790,14790,14790,0
20231110,183200,3612873210,14790,14790,14790,14790,0
20231110,183100,3612873210,14790,14790,14790,14790,0
20231110,183000,3612873210,14790,14790,14790,14790,0
20231110,182900,3612873210,14790,14790,14790,14790,0
20231110,182800,3612873210,14790,14790,14790,14790,0
20231110,182700,3612873210,14790,14790,14790,14790,0
20231110,182600,3612873210,14790,14790,14790,14790,1803
20231110,182500,3612873210,14790,14790,14790,14790,0
20231110,182400,3612873210,14790,14790,14790,14790,0
20231110,182300,3612873210,14790,14790,14790,14790,0
20231110,182200,3612873210,14790,14790,14790,14790,0
20231110,182100,3612873210,14790,14790,14790,14790,0
20231110,182000,3612873210,14790,14790,14790,14790,0
20231110,181900,3612873210,14790,14790,14790,14790,0
20231110,181800,3612873210,14790,14790,14790,14790,0
20231110,181700,3612873210,14790,14790,14790,14790,0
20231110,181600,3612873210,14790,14790,14790,14790,0
20231110,181500,3612873210,14790,14790,14790,14790,0
20231110,181400,3612873210,14790,14790,14790,14790,0
20231110,181300,3612873210,14790,14790,14790,14790,0
20231110,181200,3612873210,14790,14790,14790,14790,0
20231110,181100,3612873210,14790,14790,14790,14790,0
20231110,181000,3612873210,14790,14790,14790,14790,0
20231110,180900,3612873210,14790,14790,14790,14790,0
20231110,180800,3612873210,14790,14790,14790,14790,0
20231110,180700,3612873210,14790,14790,14790,14790,0
20231110,180600,3612873210,14790,14790,14790,14790,0
20231110,180500,3612873210,14790,14790,14790,14790,0
20231110,180400,3612873210,14790,14790,14790,14790,0
20231110,180300,3612873210,14790,14790,14790,14790,0
20231110,180200,3612873210,14790,14790,14790,14790,0
20231110,180100,3612873210,14790,14790,14790,14790,0
20231110,180000,3612873210,14790,14790,14790,14790,0
20231110,175900,3612873210,14790,14790,14790,14790,0
20231110,175800,3612873210,14790,14790,14790,14790,0
20231110,175700,3612873210,14790,14790,14790,14790,0
20231110,175600,3612873210,14790,14790,14790,14790,1803
20231110,175500,3612873210,14790,14790,14790,14790,0
20231110,175400,3612873210,14790,14790,14790,14790,0
20231110,175300,3612873210,14790,14790,14790,14790,0
20231110,175200,3612873210,14790,14790,14790,14790,0
20231110,175100,3612873210,14790,14790,14790,14790,0
20231110,175000,3612873210,14790,14790,14790,14790,0
20231110,174900,3612873210,14790,14790,14790,14790,0
20231110,174800,3612873210,14790,14790,14790,14790,0
20231110,174700,3612873210,14790,14790,14790,14790,0
20231110,174600,3612873210,14790,14790,14790,14790,0
20231110,174500,3612873210,14790,14790,14790,14790,0
20231110,174400,3612873210,14790,14790,14790,14790,0
20231110,174300,3612873210,14790,14790,14790,14790,0
20231110,174200,3612873210,14790,14790,14790,14790,0
20231110,174100,3612873210,14790,14790,14790,14790,0
20231110,174000,3612873210,14790,14790,14790,14790,0
20231110,173900,3612873210,14790,14790,14790,14790,0
20231110,173800,3612873210,14790,14790,14790,14790,0
20231110,173700,3612873210,14790,14790,14790,14790,0
20231110,173600,3612873210,14790,14790,14790,14790,0
20231110,173500,3612873210,14790,14790,14790,14790,0
20231110,173400,3612873210,14790,14790,14790,14790,0
20231110,173300,3612873210,14790,14790,14790,14790,0
20231110,173200,3612873210,14790,14790,14790,14790,0
20231110,173100,3612873210,14790,14790,14790,14790,0
20231110,173000,3612873210,14790,14790,14790,14790,0
20231110,172900,3612873210,14790,14790,14790,14790,0
20231110,172800,3612873210,14790,14790,14790,14790,0
20231110,172700,3612873210,14790,14790,14790,14790,0
20231110,172600,3612873210,14790,14790,14790,14790,1803
20231110,172500,3612873210,14790,14790,14790,14790,0
20231110,172400,3612873210,14790,14790,14790,14790,0
20231110,172300,3612873210,14790,14790,14790,14790,0
20231110,172200,3612873210,14790,14790,14790,14790,0
20231110,172100,3612873210,14790,14790,14790,14790,0
20231110,172000,3612873210,14790,14790,14790,14790,0
20231110,171900,3612873210,14790,14790,14790,14790,0
20231110,171800,3612873210,14790,14790,14790,14790,0
20231110,171700,3612873210,14790,14790,14790,14790,0
20231110,171600,3612873210,14790,14790,14790,14790,0
20231110,171500,3612873210,14790,14790,14790,14790,0
20231110,171400,3612873210,14790,14790,14790,14790,0
20231110,171300,3612873210,14790,14790,14790,14790,0
20231110,171200,3612873210,14790,14790,14790,14790,0
20231110,171100,3612873210,14790,14790,14790,14790,0
20231110,171000,3612873210,14790,14790,14790,14790,0
20231110,170900,3612873210,14790,14790,14790,14790,0
20231110,170800,3612873210,14790,14790,14790,14790,0
20231110,170700,3612873210,14790,14790,14790,14790,0
20231110,170600,3612873210,14790,14790,14790,14790,0
20231110,170500,3612873210,14790,14790,14790,14790,0
20231110,170400,3612873210,14790,14790,14790,14790,0
20231110,170300,3612873210,14790,14790,14790,14790,0
20231110,170200,3612873210,14790,14790,14790,14790,0
20231110,170100,3612873210,14790,14790,14790,14790,0
20231110,170000,3612873210,14790,14790,14790,14790,0
20231110,165900,3612873210,14790,14790,14790,14790,0
20231110,165800,3612873210,14790,14790,14790,14790,0
20231110,165700,3612873210,14790,14790,14790,14790,0
20231110,165600,3612873210,14790,14790,14790,14790,1803
20231110,165500,3612873210,14790,14790,14790,14790,0
20231110,165400,3612873210,14790,14790,14790,14790,0
20231110,165300,3612873210,14790,14790,14790,14790,0
20231110,165200,3612873210,14790,14790,14790,14790,0
20231110,165100,3612873210,14790,14790,14790,14790,0
20231110,165000,3612873210,14790,14790,14790,14790,0
20231110,164900,3612873210,14790,14790,14790,14790,0
20231110,164800,3612873210,14790,14790,14790,14790,0
20231110,164700,3612873210,14790,14790,14790,14790,0
20231110,164600,3612873210,14790,14790,14790,14790,0
20231110,164500,3612873210,14790,14790,14790,14790,0
20231110,164400,3612873210,14790,14790,14790,14790,0
20231110,164300,3612873210,14790,14790,14790,14790,0
20231110,164200,3612873210,14790,14790,14790,14790,0
20231110,164100,3612873210,14790,14790,14790,14790,0
20231110,164000,3612873210,14790,14790,14790,14790,0
20231110,163900,3612873210,14790,14790,14790,14790,0
20231110,163800,3612873210,14790,14790,14790,14790,0
20231110,163700,3612873210,14790,14790,14790,14790,0
20231110,163600,3612873210,14790,14790,14790,14790,0
20231110,163500,3612873210,14790,14790,14790,14790,0
20231110,163400,3612873210,14790,14790,14790,14790,0
20231110,163300,3612873210,14790,14790,14790,14790,0
20231110,163200,3612873210,14790,14790,14790,14790,0
20231110,163100,3612873210,14790,14790,14790,14790,0
20231110,163000,3612873210,14790,14790,14790,14790,0
20231110,162900,3612873210,14790,14790,14790,14790,0
20231110,162800,3612873210,14790,14790,14790,14790,0
20231110,162700,3612873210,14790,14790,14790,14790,0
20231110,162600,3612873210,14790,14790,14790,14790,1803
20231110,162500,3612873210,14790,14790,14790,14790,0
20231110,162400,3612873210,14790,14790,14790,14790,0
20231110,162300,3612873210,14790,14790,14790,14790,0
20231110,162200,3612873210,14790,14790,14790,14790,0
20231110,162100,3612873210,14790,14790,14790,14790,0
20231110,162000,3612873210,14790,14790,14790,14790,0
20231110,161900,3612873210,14790,14790,14790,14790,0
20231110,161800,3612873210,14790,14790,14790,14790,0
20231110,161700,3612873210,14790,14790,14790,14790,0
20231110,161600,3612873210,14790,14790,14790,14790,0
20231110,161500,3612873210,14790,14790,14790,14790,0
20231110,161400,3612873210,14790,14790,14790,14790,0
20231110,161300,3612873210,14790,14790,14790,14790,0
20231110,161200,3612873210,14790,14790,14790,14790,0
20231110,161100,3612873210,14790,14790,14790,14790,0
20231110,161000,3612873210,14790,14790,14790,14790,0
20231110,160900,3612873210,14790,14790,14790,14790,0
20231110,160800,3612873210,14790,14790,14790,14790,0
20231110,160700,3612873210,14790,14790,14790,14790,0
20231110,160600,3612873210,14790,14790,14790,14790,0
20231110,160500,3612873210,14790,14790,14790,14790,0
20231110,160400,3612873210,14790,14790,14790,14790,0
20231110,160300,3612873210,14790,14790,14790,14790,0
20231110,160200,3612873210,14790,14790,14790,14790,0
20231110,160100,3612873210,14790,14790,14790,14790,0
20231110,160000,3612873210,14790,14790,14790,14790,0
20231110,155900,3612873210,14790,14790,14790,14790,0
20231110,155800,3612873210,14790,14790,14790,14790,0
20231110,155700,3612873210,14790,14790,14790,14790,0
20231110,155600,3612873210,14790,14790,14790,14790,1803
20231110,155500,3612873210,14790,14790,14790,14790,0
20231110,155400,3612873210,14790,14790,14790,14790,0
20231110,155300,3612873210,14790,14790,14790,14790,0
20231110,155200,3612873210,14790,14790,14790,14790,0
20231110,155100,3612873210,14790,14790,14790,14790,0
20231110,155000,3612873210,14790,14790,14790,14790,0
20231110,154900,3612873210,14790,14790,14790,14790,0
20231110,154800,3612873210,14790,14790,14790,14790,0
20231110,154700,3612873210,14790,14790,14790,14790,0
20231110,154600,3612873210,14790,14790,14790,14790,0
20231110,154500,3612873210,14790,14790,14790,14790,0
20231110,154400,3612873210,14790,14790,14790,14790,0
20231110,154300,3612873210,14790,14790,14790,14790,0
20231110,154200,3612873210,14790,14790,14790,14790,0
20231110,154100,3612873210,14790,14790,14790,14790,0
20231110,154000,3612873210,14790,14790,14790,14790,0
20231110,153900,3612873210,14790,14790,14790,14790,0
20231110,153800,3612873210,14790,14790,14790,14790,0
20231110,153700,3612873210,14790,14790,14790,14790,0
20231110,153600,3612873210,14790,14790,14790,14790,0
20231110,153500,3612873210,14790,14790,14790,14790,0
20231110,153400,3612873210,14790,14790,14790,14790,0
20231110,153300,3612873210,14790,14790,14790,14790,0
20231110,153200,3612873210,14790,14790,14790,14790,0
20231110,153100,3612873210,14790,14790,14790,14790,0
20231110,153000,3612873210,14790,14790,14790,14790,1803
20231110,152900,3586206840,14800,14800,14800,14800,0
20231110,152800,3586206840,14800,14800,14800,14800,0
20231110,152700,3586206840,14800,14800,14800,14800,0
20231110,152600,3586206840,14800,14800,14800,14800,0
20231110,152500,3586206840,14800,14800,14800,14800,0
20231110,152400,3586206840,14800,14800,14800,14800,0
20231110,152300,3586206840,14800,14800,14800,14800,0
20231110,152200,3586206840,14800,14800,14800,14800,0
20231110,152100,3586206840,14800,14800,14800,14800,0
20231110,152000,3586206840,14800,14800,14800,14800,0
20231110,151900,3586206840,14800,14790,14800,14750,1904
20231110,151800,3558041450,14780,14740,14780,14710,606
20231110,151700,3549100350,14740,14700,14760,14700,478
20231110,151600,3542054760,14700,14700,14760,14700,390
20231110,151500,3536305140,14740,14700,14750,14700,578
20231110,151400,3527790820,14750,14700,14760,14700,342
20231110,151300,3522748770,14770,14700,14800,14700,295
20231110,151200,3518391180,14700,14720,14800,14690,277
20231110,151100,3514300600,14690,14670,14700,14670,782
20231110,151000,3502809630,14670,14690,14690,14660,385
20231110,150900,3497158600,14670,14640,14670,14640,282
20231110,150800,3493023850,14660,14670,14680,14640,549
20231110,150700,3484979840,14660,14670,14690,14660,206
20231110,150600,3481957070,14680,14650,14680,14640,243
20231110,150500,3478395850,14640,14660,14660,14640,396
20231110,150400,3472594810,14670,14650,14670,14650,223
20231110,150300,3469325260,14650,14660,14670,14650,200
20231110,150200,3466393200,14660,14670,14670,14660,208
20231110,150100,3463343540,14660,14670,14670,14650,272
20231110,150000,3459356270,14660,14650,14660,14650,172
20231110,145900,3456835470,14650,14690,14690,14650,245
20231110,145800,3453242900,14660,14650,14680,14650,179
20231110,145700,3450618540,14660,14650,14680,14640,170
20231110,145600,3448126370,14650,14640,14690,14640,169
20231110,145500,3445648940,14680,14640,14680,14620,429
20231110,145400,3439371600,14640,14620,14680,14620,1217
20231110,145300,3421566710,14620,14630,14640,14620,485
20231110,145200,3414472390,14640,14670,14670,14640,1317
20231110,145100,3395170880,14670,14680,14680,14670,147
20231110,145000,3393013690,14680,14690,14690,14680,157
20231110,144900,3390708130,14690,14690,14690,14660,2237
20231110,144800,3357890780,14690,14680,14710,14680,149
20231110,144700,3355701070,14710,14670,14710,14670,109
20231110,144600,3354099150,14670,14670,14710,14670,277
20231110,144500,3350033580,14660,14660,14670,14660,235
20231110,144400,3346588310,14660,14660,14660,14660,552
20231110,144300,3338495990,14660,14670,14670,14660,1129
20231110,144200,3321939470,14680,14680,14700,14660,1505
20231110,144100,3299860360,14680,14740,14740,14680,3785
20231110,144000,3244188930,14740,14730,14740,14730,286
20231110,143900,3239976120,14730,14770,14770,14730,116
20231110,143800,3238266200,14730,14730,14810,14730,190
20231110,143700,3235461380,14740,14730,14740,14730,165
20231110,143600,3233030290,14730,14730,14760,14720,149
20231110,143500,3230834800,14730,14720,14730,14720,280
20231110,143400,3226712770,14720,14720,14750,14720,317
20231110,143300,3222045230,14730,14720,14780,14720,215
20231110,143200,3218877880,14720,14750,14760,14720,1104
20231110,143100,3202612790,14750,14780,14800,14750,652
20231110,143000,3192987910,14770,14780,14780,14770,184
20231110,142900,3190269230,14770,14780,14790,14770,129
20231110,142800,3188362950,14790,14780,14790,14780,141
20231110,142700,3186278140,14780,14780,14790,14780,116
20231110,142600,3184563440,14780,14770,14800,14770,153
20231110,142500,3182301730,14780,14780,14800,14770,237
20231110,142400,3178799900,14770,14780,14800,14770,213
20231110,142300,3175651810,14800,14800,14800,14770,85
20231110,142200,3174395080,14770,14780,14810,14770,705
20231110,142100,3163963440,14770,14770,14780,14770,203
20231110,142000,3160964730,14770,14770,14780,14770,125
20231110,141900,3159117980,14770,14770,14780,14770,204
20231110,141800,3156104530,14770,14770,14780,14770,193
20231110,141700,3153253800,14770,14770,14780,14770,120
20231110,141600,3151481390,14770,14800,14800,14770,582
20231110,141500,3142879200,14800,14800,14800,14800,179
20231110,141400,3140230000,14800,14800,14800,14800,172
20231110,141300,3137684400,14800,14820,14820,14800,1199
20231110,141200,3119927790,14820,14830,14830,14820,1080
20231110,141100,3103922040,14820,14820,14830,14820,732
20231110,141000,3093073750,14820,14820,14820,14820,179
20231110,140900,3090420970,14830,14820,14830,14820,87
20231110,140800,3089131580,14830,14820,14830,14820,514
20231110,140700,3081514090,14830,14830,14840,14830,1606
20231110,140600,3057697100,14830,14830,14840,14830,166
20231110,140500,3055235310,14830,14830,14840,14830,282
20231110,140400,3051053100,14830,14840,14850,14830,59
20231110,140300,3050177990,14840,14870,14880,14840,515
20231110,140200,3042521800,14870,14880,14880,14870,560
20231110,140100,3034190260,14880,14880,14880,14880,82
20231110,140000,3032970100,14880,14880,14880,14880,199
20231110,135900,3030008980,14880,14880,14880,14880,89
20231110,135800,3028684660,14880,14860,14880,14860,821
20231110,135700,3016473640,14860,14860,14860,14860,54
20231110,135600,3015671200,14860,14860,14860,14860,5
20231110,135500,3015596900,14860,14860,14860,14860,0
20231110,135400,3015596900,14860,14870,14870,14860,275
20231110,135300,3011508220,14870,14880,14880,14870,129
20231110,135200,3009588730,14890,14880,14890,14870,256
20231110,135100,3005780440,14880,14890,14890,14880,12
20231110,135000,3005601860,14880,14880,14880,14880,1
20231110,134900,3005586980,14890,14890,14890,14890,2
20231110,134800,3005557200,14890,14890,14890,14890,204
20231110,134700,3002519640,14880,14880,14880,14880,74
20231110,134600,3001418520,14880,14880,14880,14880,100
20231110,134500,2999930520,14860,14850,14880,14850,305
20231110,134400,2995396880,14850,14850,14850,14850,27
20231110,134300,2994995930,14850,14860,14860,14850,24
20231110,134200,2994639300,14860,14860,14860,14860,101
20231110,134100,2993138440,14860,14860,14860,14860,0
20231110,134000,2993138440,14860,14860,14860,14860,0
20231110,133900,2993138440,14860,14880,14880,14860,202
20231110,133800,2990134460,14880,14880,14880,14880,205
20231110,133700,2987084060,14860,14860,14860,14860,0
20231110,133600,2987084060,14860,14860,14860,14860,12
20231110,133500,2986905740,14860,14860,14860,14860,292
20231110,133400,2982566620,14840,14840,14840,14840,565
20231110,133300,2974182020,14840,14840,14840,14840,250
20231110,133200,2970472020,14830,14810,14830,14810,412
20231110,133100,2964365720,14810,14810,14810,14810,1
20231110,133000,2964350910,14760,14750,14760,14750,1160
20231110,132900,2947232810,14750,14750,14750,14750,31
20231110,132800,2946775560,14750,14750,14750,14750,0
20231110,132700,2946775560,14750,14750,14750,14750,14
20231110,132600,2946569060,14760,14760,14760,14760,0
20231110,132500,2946569060,14760,14720,14760,14710,451
20231110,132400,2939921330,14710,14710,14720,14710,66
20231110,132300,2938950420,14710,14710,14710,14710,28
20231110,132200,2938538540,14710,14720,14720,14710,99
20231110,132100,2937082060,14720,14720,14730,14720,60
20231110,132000,2936198850,14720,14730,14740,14700,3564
20231110,131900,2883791860,14730,14750,14750,14730,997
20231110,131800,2869093320,14750,14760,14760,14750,11
20231110,131700,2868931000,14750,14770,14770,14750,197
20231110,131600,2866022900,14760,14760,14760,14760,0
20231110,131500,2866022900,14760,14760,14760,14760,68
20231110,131400,2865019220,14760,14800,14800,14750,592
20231110,131300,2856275980,14780,14770,14780,14770,38
20231110,131200,2855714610,14770,14780,14780,14770,209
20231110,131100,2852625860,14820,14820,14820,14820,68
20231110,131000,2851618100,14820,14830,14830,14780,412
20231110,130900,2845526700,14780,14780,14780,14780,193
20231110,130800,2842674160,14780,14830,14830,14780,24
20231110,130700,2842319390,14780,14780,14830,14780,75
20231110,130600,2841210840,14780,14830,14830,14780,26
20231110,130500,2840826510,14780,14780,14780,14780,23
20231110,130400,2840486570,14830,14820,14830,14780,830
20231110,130300,2828201070,14820,14820,14820,14820,0
20231110,130200,2828201070,14820,14810,14820,14810,150
20231110,130100,2825978330,14820,14820,14820,14820,20
20231110,130000,2825681930,14810,14810,14810,14810,0
20231110,125900,2825681930,14810,14810,14810,14810,65
20231110,125800,2824719280,14810,14820,14820,14810,35
20231110,125700,2824200820,14800,14800,14800,14800,24
20231110,125600,2823845620,14820,14780,14820,14780,28
20231110,125500,2823431480,14780,14780,14780,14780,23
20231110,125400,2823091540,14780,14830,14830,14780,204
20231110,125300,2820067420,14840,14840,14840,14780,145
20231110,125200,2817917240,14780,14780,14780,14780,0
20231110,125100,2817917240,14780,14780,14780,14770,1892
20231110,125000,2789969290,14780,14840,14840,14780,3353
20231110,124900,2740378830,14820,14840,14840,14820,15
20231110,124800,2740156430,14810,14810,14810,14810,24
20231110,124700,2739800990,14820,14830,14830,14810,109
20231110,124600,2738185870,14850,14850,14850,14830,71
20231110,124500,2737131740,14850,14850,14850,14850,4
20231110,124400,2737072340,14840,14830,14840,14830,105
20231110,124300,2735514850,14830,14830,14830,14830,0
20231110,124200,2735514850,14830,14830,14830,14830,0
20231110,124100,2735514850,14830,14830,14830,14830,87
20231110,124000,2734224640,14840,14850,14850,14840,60
20231110,123900,2733333890,14850,14850,14850,14850,4
20231110,123800,2733274490,14840,14840,14840,14840,33
20231110,123700,2732784770,14840,14840,14840,14840,22
20231110,123600,2732458290,14830,14830,14830,14830,47
20231110,123500,2731761280,14830,14840,14840,14830,1160
20231110,123400,2714550140,14840,14840,14840,14840,93
20231110,123300,2713170020,14850,14850,14850,14850,25
20231110,123200,2712798770,14850,14860,14860,14850,31
20231110,123100,2712338220,14840,14850,14850,14840,13
20231110,123000,2712145180,14850,14840,14850,14840,46
20231110,122900,2711462310,14840,14840,14840,14840,38
20231110,122800,2710898390,14850,14850,14850,14850,9
20231110,122700,2710764740,14850,14850,14850,14850,41
20231110,122600,2710155890,14860,14860,14860,14860,1
20231110,122500,2710141030,14840,14840,14840,14840,52
20231110,122400,2709369350,14840,14840,14840,14840,5
20231110,122300,2709295150,14830,14830,14830,14830,0
20231110,122200,2709295150,14830,14830,14830,14830,394
20231110,122100,2703452130,14830,14860,14860,14830,1064
20231110,122000,2687662140,14870,14860,14870,14860,40
20231110,121900,2687067690,14860,14860,14860,14860,4
20231110,121800,2687008250,14870,14880,14880,14870,5
20231110,121700,2686933890,14900,14900,14900,14900,100
20231110,121600,2685443890,14900,14900,14900,14900,0
20231110,121500,2685443890,14900,14900,14900,14900,3
20231110,121400,2685399190,14900,14910,14910,14900,104
20231110,121300,2683848720,14910,14910,14910,14910,47
20231110,121200,2683147950,14910,14910,14910,14910,5
20231110,121100,2683073400,14910,14910,14910,14910,1
20231110,121000,2683058490,14910,14910,14910,14910,17
20231110,120900,2682805020,14860,14830,14860,14830,318
20231110,120800,2678084070,14820,14790,14820,14790,350
20231110,120700,2672903070,14790,14790,14800,14780,344
20231110,120600,2667815890,14790,14800,14800,14790,481
20231110,120500,2660699090,14800,14810,14810,14800,219
20231110,120400,2657456170,14820,14820,14820,14810,137
20231110,120300,2655426070,14860,14820,14860,14820,29
20231110,120200,2654996210,14820,14820,14820,14820,80
20231110,120100,2653810610,14820,14850,14850,14820,2508
20231110,120000,2616578780,14850,14850,14850,14850,796
20231110,115900,2604758180,14850,14860,14860,14850,2091
20231110,115800,2573704980,14860,14870,14870,14860,1710
20231110,115700,2548287080,14870,14880,14880,14870,23
20231110,115600,2547945050,14880,14880,14880,14880,316
20231110,115500,2543242970,14880,14890,14890,14880,36
20231110,115400,2542707190,14880,14880,14880,14880,0
20231110,115300,2542707190,14880,14880,14880,14880,0
20231110,115200,2542707190,14880,14880,14880,14880,72
20231110,115100,2541635830,14890,14890,14890,14890,1053
20231110,115000,2525956660,14920,14920,14920,14920,4
20231110,114900,2525896980,14920,14920,14920,14920,32
20231110,114800,2525419540,14870,14870,14870,14870,60
20231110,114700,2524527340,14870,14900,14900,14860,1844
20231110,114600,2497101380,14890,14900,14900,14890,274
20231110,114500,2493019020,14900,14920,14920,14900,68
20231110,114400,2492005790,14900,14900,14900,14900,0
20231110,114300,2492005790,14900,14900,14900,14900,39
20231110,114200,2491424690,14900,14900,14900,14900,0
20231110,114100,2491424690,14900,14940,14940,14900,24
20231110,114000,2491067050,14900,14900,14900,14900,24
20231110,113900,2490709450,14910,14940,14940,14910,164
20231110,113800,2488263140,14940,14940,14940,14940,0
20231110,113700,2488263140,14940,14940,14940,14940,0
20231110,113600,2488263140,14940,14940,14940,14940,6
20231110,113500,2488173500,14990,14990,14990,14990,100
20231110,113400,2486674500,14990,14990,14990,14990,2
20231110,113300,2486644520,14920,14920,14990,14920,137
20231110,113200,2484596860,14920,14930,14930,14920,22
20231110,113100,2484268530,14940,14940,14940,14940,20
20231110,113000,2483969730,14990,14990,14990,14990,0
20231110,112900,2483969730,14990,14990,14990,14990,0
20231110,112800,2483969730,14990,14990,14990,14990,1
20231110,112700,2483954740,14920,14990,14990,14920,60
20231110,112600,2483058840,15000,15000,15000,15000,0
20231110,112500,2483058840,15000,15000,15000,15000,0
20231110,112400,2483058840,15000,15010,15010,15000,370
20231110,112300,2477505840,15020,14940,15020,14900,978
20231110,112200,2462845680,14900,14910,14940,14880,234
20231110,112100,2459358720,14860,14940,14940,14860,2199
20231110,112000,2426604260,14940,14940,14940,14940,2
20231110,111900,2426574380,14950,14960,14960,14950,551
20231110,111800,2418335670,14980,14970,14980,14970,8
20231110,111700,2418215850,15000,15000,15000,15000,0
20231110,111600,2418215850,15000,15000,15000,15000,0
20231110,111500,2418215850,15000,15000,15000,15000,0
20231110,111400,2418215850,15000,15020,15020,15000,328
20231110,111300,2413295730,15070,15070,15070,15070,0
20231110,111200,2413295730,15070,15070,15080,15070,900
20231110,111100,2399732330,15080,15080,15080,15080,1
20231110,111000,2399717250,15100,14930,15100,14920,1511
20231110,110900,2376992120,14930,15000,15000,14930,36
20231110,110800,2376454510,15000,15000,15000,15000,103
20231110,110700,2374909510,15000,15000,15000,15000,70
20231110,110600,2373859510,15000,15000,15000,14990,251
20231110,110500,2370096920,15000,15000,15010,15000,465
20231110,110400,2363121090,15010,15010,15010,15010,0
20231110,110300,2363121090,15010,15010,15010,15010,0
20231110,110200,2363121090,15010,14980,15010,14980,542
20231110,110100,2354996380,14930,14930,14980,14930,20
20231110,110000,2354697530,14930,14930,14930,14930,182
20231110,105900,2351980270,14930,14890,14930,14890,27
20231110,105800,2351578000,14930,14920,14930,14920,150
20231110,105700,2349339910,14890,14890,14890,14890,0
20231110,105600,2349339910,14890,14930,14930,14890,1278
20231110,105500,2330289700,14930,14930,14940,14930,199
20231110,105400,2327317510,14940,14940,14940,14940,0
20231110,105300,2327317510,14940,14990,14990,14940,172
20231110,105200,2324744730,15010,14990,15010,14980,300
20231110,105100,2320246930,15010,15010,15010,15010,0
20231110,105000,2320246930,15010,15010,15010,15010,0
20231110,104900,2320246930,15010,15010,15010,15010,11
20231110,104800,2320081820,14890,15020,15020,14890,891
20231110,104700,2306772880,15030,15030,15030,15030,1
20231110,104600,2306757850,14960,14960,14960,14960,10
20231110,104500,2306608250,14960,14960,14960,14960,6
20231110,104400,2306518490,15000,15030,15030,15000,1395
20231110,104300,2285593310,15030,15030,15030,15030,41
20231110,104200,2284977080,15030,15030,15030,15030,358
20231110,104100,2279596340,15000,15000,15000,15000,490
20231110,104000,2272246340,15000,15000,15000,15000,0
20231110,103900,2272246340,15000,14970,15000,14950,1118
20231110,103800,2255484280,14970,14930,14970,14930,275
20231110,103700,2251370870,14930,14930,14950,14930,141
20231110,103600,2249265420,14930,14930,14930,14930,0
20231110,103500,2249265420,14930,14900,14930,14900,17
20231110,103400,2249012090,14900,14890,14900,14890,48
20231110,103300,2248296910,14890,14880,14890,14880,31
20231110,103200,2247835340,14890,14890,14900,14890,75
20231110,103100,2246718480,14890,14890,14890,14890,13
20231110,103000,2246524910,14950,14950,14950,14950,1
20231110,102900,2246509960,14950,14950,14950,14950,6
20231110,102800,2246420260,14950,14950,14950,14950,26
20231110,102700,2246031560,14950,14950,14950,14950,161
20231110,102600,2243624610,14950,14950,14950,14950,0
20231110,102500,2243624610,14950,14900,14950,14890,544
20231110,102400,2235508850,14900,14890,14900,14890,517
20231110,102300,2227806460,14890,14890,14890,14890,5
20231110,102200,2227732010,14880,14880,14890,14880,451
20231110,102100,2221020120,14880,14900,14930,14880,250
20231110,102000,2217297750,14880,14880,14880,14880,261
20231110,101900,2213414070,14880,14900,14900,14880,401
20231110,101800,2207440950,14940,14950,14960,14940,78
20231110,101700,2206275180,14950,14900,14950,14900,143
20231110,101600,2204144250,14900,14900,14940,14900,478
20231110,101500,2197020690,14950,14950,14950,14950,1
20231110,101400,2197005740,14900,14980,14980,14890,10
20231110,101300,2196856680,14970,14890,14980,14870,551
20231110,101200,2188654920,14890,14880,14890,14880,103
20231110,101100,2187122020,14870,14880,14880,14870,675
20231110,101000,2177080880,14880,14930,14930,14880,7166
20231110,100900,2070251330,14960,14940,14960,14930,143
20231110,100800,2068115310,14930,14950,14960,14930,123
20231110,100700,2066276580,14960,15000,15010,14940,1499
20231110,100600,2043854020,15010,15000,15010,14960,208
20231110,100500,2040738470,15010,15010,15010,15010,16
20231110,100400,2040498310,15010,14990,15010,14990,233
20231110,100300,2037005480,14990,14950,14990,14950,50
20231110,100200,2036257080,14950,14970,15000,14950,235
20231110,100100,2032740200,14950,14990,14990,14950,18
20231110,100000,2032470580,14950,14950,14990,14950,63
20231110,095900,2031527410,14990,14950,14990,14950,588
20231110,095800,2022719330,14950,14990,14990,14950,138
20231110,095700,2020654780,14950,14980,14990,14940,439
20231110,095600,2014088390,14990,14980,14990,14980,50
20231110,095500,2013339290,14990,14940,14990,14930,779
20231110,095400,2001700530,14940,14950,14990,14940,260
20231110,095300,1997813880,14940,14940,14990,14940,9
20231110,095200,1997679370,14960,14960,14960,14960,6
20231110,095100,1997589610,14960,14960,14960,14960,131
20231110,095000,1995629850,14960,14990,14990,14930,2310
20231110,094900,1961076380,14990,15000,15000,14990,227
20231110,094800,1957673350,15030,15030,15030,15000,119
20231110,094700,1955886460,15030,15030,15030,15030,235
20231110,094600,1952354410,15040,14990,15040,14990,617
20231110,094500,1943080580,14970,14950,14970,14950,1259
20231110,094400,1924238520,14940,14940,14940,14940,251
20231110,094300,1920488580,14940,14950,14950,14940,285
20231110,094200,1916230580,14950,14950,14950,14950,99
20231110,094100,1914750530,14950,14950,14950,14940,184
20231110,094000,1912000590,14940,14940,14950,14930,438
20231110,093900,1905456560,14930,14930,14930,14920,685
20231110,093800,1895231220,14930,14950,14950,14930,2483
20231110,093700,1858141230,14950,14960,14960,14950,165
20231110,093600,1855673840,14940,14960,15050,14940,1209
20231110,093500,1837606660,14960,14990,14990,14950,2420
20231110,093400,1801395650,14990,15010,15030,14990,5375
20231110,093300,1720768890,15010,15050,15050,15010,1830
20231110,093200,1693272500,15060,15040,15130,15030,155
20231110,093100,1690938720,15140,15050,15150,15030,1225
20231110,093000,1672492340,15050,15070,15070,15050,398
20231110,092900,1666498580,15070,15090,15090,15060,1303
20231110,092800,1646853270,15110,15090,15110,15090,193
20231110,092700,1643939130,15110,15100,15110,15090,689
20231110,092600,1633536860,15110,15150,15150,15100,644
20231110,092500,1623808720,15150,15130,15150,15100,411
20231110,092400,1617597790,15120,15130,15160,15110,211
20231110,092300,1614404110,15120,15100,15120,15090,505
20231110,092200,1606779030,15100,15070,15100,15070,392
20231110,092100,1600862300,15050,15030,15050,15030,214
20231110,092000,1597641660,15050,15080,15090,15000,5547
20231110,091900,1514194900,15080,15140,15160,15080,2496
20231110,091800,1476485000,15150,15160,15160,15150,411
20231110,091700,1470255450,15150,15150,15160,15150,231
20231110,091600,1466754800,15150,15130,15150,15120,685
20231110,091500,1456390760,15120,15130,15130,15120,494
20231110,091400,1448917560,15130,15110,15130,15100,582
20231110,091300,1440121890,15110,15120,15120,15100,158
20231110,091200,1437733130,15120,15130,15130,15100,4333
20231110,091100,1372250020,15120,15140,15160,15120,2895
20231110,091000,1328431740,15140,15210,15220,15140,8896
20231110,090900,1193480270,15210,15260,15260,15210,1558
20231110,090800,1169726420,15260,15330,15330,15240,1957
20231110,090700,1139755970,15320,15190,15340,15150,3984
20231110,090600,1079049830,15210,15240,15250,15180,5631
20231110,090500,993424210,15250,15220,15250,15160,2587
20231110,090400,954080580,15190,15110,15220,15110,4717
20231110,090300,882612990,15110,15240,15290,15110,6840
20231110,090200,778680530,15240,15300,15440,15240,7830
20231110,090100,658937190,15300,15340,15350,15190,9425
20231110,090000,515127320,15340,15370,15500,15320,33419
Reference in New Issue Copy Permalink