ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/182360/min/candle-20231117.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
20231117,202600,1989251110,14880,14880,14880,14880,1638
20231117,202500,1989251110,14880,14880,14880,14880,0
20231117,202400,1989251110,14880,14880,14880,14880,0
20231117,202300,1989251110,14880,14880,14880,14880,0
20231117,202200,1989251110,14880,14880,14880,14880,0
20231117,202100,1989251110,14880,14880,14880,14880,0
20231117,202000,1989251110,14880,14880,14880,14880,0
20231117,201900,1989251110,14880,14880,14880,14880,0
20231117,201800,1989251110,14880,14880,14880,14880,0
20231117,201700,1989251110,14880,14880,14880,14880,0
20231117,201600,1989251110,14880,14880,14880,14880,0
20231117,201500,1989251110,14880,14880,14880,14880,0
20231117,201400,1989251110,14880,14880,14880,14880,0
20231117,201300,1989251110,14880,14880,14880,14880,0
20231117,201200,1989251110,14880,14880,14880,14880,0
20231117,201100,1989251110,14880,14880,14880,14880,0
20231117,201000,1989251110,14880,14880,14880,14880,0
20231117,200900,1989251110,14880,14880,14880,14880,0
20231117,200800,1989251110,14880,14880,14880,14880,0
20231117,200700,1989251110,14880,14880,14880,14880,0
20231117,200600,1989251110,14880,14880,14880,14880,0
20231117,200500,1989251110,14880,14880,14880,14880,0
20231117,200400,1989251110,14880,14880,14880,14880,0
20231117,200300,1989251110,14880,14880,14880,14880,0
20231117,200200,1989251110,14880,14880,14880,14880,0
20231117,200100,1989251110,14880,14880,14880,14880,0
20231117,200000,1989251110,14880,14880,14880,14880,0
20231117,195900,1989251110,14880,14880,14880,14880,0
20231117,195800,1989251110,14880,14880,14880,14880,0
20231117,195700,1989251110,14880,14880,14880,14880,0
20231117,195600,1989251110,14880,14880,14880,14880,1638
20231117,195500,1989251110,14880,14880,14880,14880,0
20231117,195400,1989251110,14880,14880,14880,14880,0
20231117,195300,1989251110,14880,14880,14880,14880,0
20231117,195200,1989251110,14880,14880,14880,14880,0
20231117,195100,1989251110,14880,14880,14880,14880,0
20231117,195000,1989251110,14880,14880,14880,14880,0
20231117,194900,1989251110,14880,14880,14880,14880,0
20231117,194800,1989251110,14880,14880,14880,14880,0
20231117,194700,1989251110,14880,14880,14880,14880,0
20231117,194600,1989251110,14880,14880,14880,14880,0
20231117,194500,1989251110,14880,14880,14880,14880,0
20231117,194400,1989251110,14880,14880,14880,14880,0
20231117,194300,1989251110,14880,14880,14880,14880,0
20231117,194200,1989251110,14880,14880,14880,14880,0
20231117,194100,1989251110,14880,14880,14880,14880,0
20231117,194000,1989251110,14880,14880,14880,14880,0
20231117,193900,1989251110,14880,14880,14880,14880,0
20231117,193800,1989251110,14880,14880,14880,14880,0
20231117,193700,1989251110,14880,14880,14880,14880,0
20231117,193600,1989251110,14880,14880,14880,14880,0
20231117,193500,1989251110,14880,14880,14880,14880,0
20231117,193400,1989251110,14880,14880,14880,14880,0
20231117,193300,1989251110,14880,14880,14880,14880,0
20231117,193200,1989251110,14880,14880,14880,14880,0
20231117,193100,1989251110,14880,14880,14880,14880,0
20231117,193000,1989251110,14880,14880,14880,14880,0
20231117,192900,1989251110,14880,14880,14880,14880,0
20231117,192800,1989251110,14880,14880,14880,14880,0
20231117,192700,1989251110,14880,14880,14880,14880,0
20231117,192600,1989251110,14880,14880,14880,14880,1638
20231117,192500,1989251110,14880,14880,14880,14880,0
20231117,192400,1989251110,14880,14880,14880,14880,0
20231117,192300,1989251110,14880,14880,14880,14880,0
20231117,192200,1989251110,14880,14880,14880,14880,0
20231117,192100,1989251110,14880,14880,14880,14880,0
20231117,192000,1989251110,14880,14880,14880,14880,0
20231117,191900,1989251110,14880,14880,14880,14880,0
20231117,191800,1989251110,14880,14880,14880,14880,0
20231117,191700,1989251110,14880,14880,14880,14880,0
20231117,191600,1989251110,14880,14880,14880,14880,0
20231117,191500,1989251110,14880,14880,14880,14880,0
20231117,191400,1989251110,14880,14880,14880,14880,0
20231117,191300,1989251110,14880,14880,14880,14880,0
20231117,191200,1989251110,14880,14880,14880,14880,0
20231117,191100,1989251110,14880,14880,14880,14880,0
20231117,191000,1989251110,14880,14880,14880,14880,0
20231117,190900,1989251110,14880,14880,14880,14880,0
20231117,190800,1989251110,14880,14880,14880,14880,0
20231117,190700,1989251110,14880,14880,14880,14880,0
20231117,190600,1989251110,14880,14880,14880,14880,0
20231117,190500,1989251110,14880,14880,14880,14880,0
20231117,190400,1989251110,14880,14880,14880,14880,0
20231117,190300,1989251110,14880,14880,14880,14880,0
20231117,190200,1989251110,14880,14880,14880,14880,0
20231117,190100,1989251110,14880,14880,14880,14880,0
20231117,190000,1989251110,14880,14880,14880,14880,0
20231117,185900,1989251110,14880,14880,14880,14880,0
20231117,185800,1989251110,14880,14880,14880,14880,0
20231117,185700,1989251110,14880,14880,14880,14880,0
20231117,185600,1989251110,14880,14880,14880,14880,1638
20231117,185500,1989251110,14880,14880,14880,14880,0
20231117,185400,1989251110,14880,14880,14880,14880,0
20231117,185300,1989251110,14880,14880,14880,14880,0
20231117,185200,1989251110,14880,14880,14880,14880,0
20231117,185100,1989251110,14880,14880,14880,14880,0
20231117,185000,1989251110,14880,14880,14880,14880,0
20231117,184900,1989251110,14880,14880,14880,14880,0
20231117,184800,1989251110,14880,14880,14880,14880,0
20231117,184700,1989251110,14880,14880,14880,14880,0
20231117,184600,1989251110,14880,14880,14880,14880,0
20231117,184500,1989251110,14880,14880,14880,14880,0
20231117,184400,1989251110,14880,14880,14880,14880,0
20231117,184300,1989251110,14880,14880,14880,14880,0
20231117,184200,1989251110,14880,14880,14880,14880,0
20231117,184100,1989251110,14880,14880,14880,14880,0
20231117,184000,1989251110,14880,14880,14880,14880,0
20231117,183900,1989251110,14880,14880,14880,14880,0
20231117,183800,1989251110,14880,14880,14880,14880,0
20231117,183700,1989251110,14880,14880,14880,14880,0
20231117,183600,1989251110,14880,14880,14880,14880,0
20231117,183500,1989251110,14880,14880,14880,14880,0
20231117,183400,1989251110,14880,14880,14880,14880,0
20231117,183300,1989251110,14880,14880,14880,14880,0
20231117,183200,1989251110,14880,14880,14880,14880,0
20231117,183100,1989251110,14880,14880,14880,14880,0
20231117,183000,1989251110,14880,14880,14880,14880,0
20231117,182900,1989251110,14880,14880,14880,14880,0
20231117,182800,1989251110,14880,14880,14880,14880,0
20231117,182700,1989251110,14880,14880,14880,14880,0
20231117,182600,1989251110,14880,14880,14880,14880,1638
20231117,182500,1989251110,14880,14880,14880,14880,0
20231117,182400,1989251110,14880,14880,14880,14880,0
20231117,182300,1989251110,14880,14880,14880,14880,0
20231117,182200,1989251110,14880,14880,14880,14880,0
20231117,182100,1989251110,14880,14880,14880,14880,0
20231117,182000,1989251110,14880,14880,14880,14880,0
20231117,181900,1989251110,14880,14880,14880,14880,0
20231117,181800,1989251110,14880,14880,14880,14880,0
20231117,181700,1989251110,14880,14880,14880,14880,0
20231117,181600,1989251110,14880,14880,14880,14880,0
20231117,181500,1989251110,14880,14880,14880,14880,0
20231117,181400,1989251110,14880,14880,14880,14880,0
20231117,181300,1989251110,14880,14880,14880,14880,0
20231117,181200,1989251110,14880,14880,14880,14880,0
20231117,181100,1989251110,14880,14880,14880,14880,0
20231117,181000,1989251110,14880,14880,14880,14880,0
20231117,180900,1989251110,14880,14880,14880,14880,0
20231117,180800,1989251110,14880,14880,14880,14880,0
20231117,180700,1989251110,14880,14880,14880,14880,0
20231117,180600,1989251110,14880,14880,14880,14880,0
20231117,180500,1989251110,14880,14880,14880,14880,0
20231117,180400,1989251110,14880,14880,14880,14880,0
20231117,180300,1989251110,14880,14880,14880,14880,0
20231117,180200,1989251110,14880,14880,14880,14880,0
20231117,180100,1989251110,14880,14880,14880,14880,0
20231117,180000,1989251110,14880,14880,14880,14880,0
20231117,175900,1989251110,14880,14880,14880,14880,0
20231117,175800,1989251110,14880,14880,14880,14880,0
20231117,175700,1989251110,14880,14880,14880,14880,0
20231117,175600,1989251110,14880,14880,14880,14880,1638
20231117,175500,1989251110,14880,14880,14880,14880,0
20231117,175400,1989251110,14880,14880,14880,14880,0
20231117,175300,1989251110,14880,14880,14880,14880,0
20231117,175200,1989251110,14880,14880,14880,14880,0
20231117,175100,1989251110,14880,14880,14880,14880,0
20231117,175000,1989251110,14880,14880,14880,14880,0
20231117,174900,1989251110,14880,14880,14880,14880,0
20231117,174800,1989251110,14880,14880,14880,14880,0
20231117,174700,1989251110,14880,14880,14880,14880,0
20231117,174600,1989251110,14880,14880,14880,14880,0
20231117,174500,1989251110,14880,14880,14880,14880,0
20231117,174400,1989251110,14880,14880,14880,14880,0
20231117,174300,1989251110,14880,14880,14880,14880,0
20231117,174200,1989251110,14880,14880,14880,14880,0
20231117,174100,1989251110,14880,14880,14880,14880,0
20231117,174000,1989251110,14880,14880,14880,14880,0
20231117,173900,1989251110,14880,14880,14880,14880,0
20231117,173800,1989251110,14880,14880,14880,14880,0
20231117,173700,1989251110,14880,14880,14880,14880,0
20231117,173600,1989251110,14880,14880,14880,14880,0
20231117,173500,1989251110,14880,14880,14880,14880,0
20231117,173400,1989251110,14880,14880,14880,14880,0
20231117,173300,1989251110,14880,14880,14880,14880,0
20231117,173200,1989251110,14880,14880,14880,14880,0
20231117,173100,1989251110,14880,14880,14880,14880,0
20231117,173000,1989251110,14880,14880,14880,14880,0
20231117,172900,1989251110,14880,14880,14880,14880,0
20231117,172800,1989251110,14880,14880,14880,14880,0
20231117,172700,1989251110,14880,14880,14880,14880,0
20231117,172600,1989251110,14880,14880,14880,14880,1638
20231117,172500,1989251110,14880,14880,14880,14880,0
20231117,172400,1989251110,14880,14880,14880,14880,0
20231117,172300,1989251110,14880,14880,14880,14880,0
20231117,172200,1989251110,14880,14880,14880,14880,0
20231117,172100,1989251110,14880,14880,14880,14880,0
20231117,172000,1989251110,14880,14880,14880,14880,0
20231117,171900,1989251110,14880,14880,14880,14880,0
20231117,171800,1989251110,14880,14880,14880,14880,0
20231117,171700,1989251110,14880,14880,14880,14880,0
20231117,171600,1989251110,14880,14880,14880,14880,0
20231117,171500,1989251110,14880,14880,14880,14880,0
20231117,171400,1989251110,14880,14880,14880,14880,0
20231117,171300,1989251110,14880,14880,14880,14880,0
20231117,171200,1989251110,14880,14880,14880,14880,0
20231117,171100,1989251110,14880,14880,14880,14880,0
20231117,171000,1989251110,14880,14880,14880,14880,0
20231117,170900,1989251110,14880,14880,14880,14880,0
20231117,170800,1989251110,14880,14880,14880,14880,0
20231117,170700,1989251110,14880,14880,14880,14880,0
20231117,170600,1989251110,14880,14880,14880,14880,0
20231117,170500,1989251110,14880,14880,14880,14880,0
20231117,170400,1989251110,14880,14880,14880,14880,0
20231117,170300,1989251110,14880,14880,14880,14880,0
20231117,170200,1989251110,14880,14880,14880,14880,0
20231117,170100,1989251110,14880,14880,14880,14880,0
20231117,170000,1989251110,14880,14880,14880,14880,0
20231117,165900,1989251110,14880,14880,14880,14880,0
20231117,165800,1989251110,14880,14880,14880,14880,0
20231117,165700,1989251110,14880,14880,14880,14880,0
20231117,165600,1989251110,14880,14880,14880,14880,1638
20231117,165500,1989251110,14880,14880,14880,14880,0
20231117,165400,1989251110,14880,14880,14880,14880,0
20231117,165300,1989251110,14880,14880,14880,14880,0
20231117,165200,1989251110,14880,14880,14880,14880,0
20231117,165100,1989251110,14880,14880,14880,14880,0
20231117,165000,1989251110,14880,14880,14880,14880,0
20231117,164900,1989251110,14880,14880,14880,14880,0
20231117,164800,1989251110,14880,14880,14880,14880,0
20231117,164700,1989251110,14880,14880,14880,14880,0
20231117,164600,1989251110,14880,14880,14880,14880,0
20231117,164500,1989251110,14880,14880,14880,14880,0
20231117,164400,1989251110,14880,14880,14880,14880,0
20231117,164300,1989251110,14880,14880,14880,14880,0
20231117,164200,1989251110,14880,14880,14880,14880,0
20231117,164100,1989251110,14880,14880,14880,14880,0
20231117,164000,1989251110,14880,14880,14880,14880,0
20231117,163900,1989251110,14880,14880,14880,14880,0
20231117,163800,1989251110,14880,14880,14880,14880,0
20231117,163700,1989251110,14880,14880,14880,14880,0
20231117,163600,1989251110,14880,14880,14880,14880,0
20231117,163500,1989251110,14880,14880,14880,14880,0
20231117,163400,1989251110,14880,14880,14880,14880,0
20231117,163300,1989251110,14880,14880,14880,14880,0
20231117,163200,1989251110,14880,14880,14880,14880,0
20231117,163100,1989251110,14880,14880,14880,14880,0
20231117,163000,1989251110,14880,14880,14880,14880,0
20231117,162900,1989251110,14880,14880,14880,14880,0
20231117,162800,1989251110,14880,14880,14880,14880,0
20231117,162700,1989251110,14880,14880,14880,14880,0
20231117,162600,1989251110,14880,14880,14880,14880,1638
20231117,162500,1989251110,14880,14880,14880,14880,0
20231117,162400,1989251110,14880,14880,14880,14880,0
20231117,162300,1989251110,14880,14880,14880,14880,0
20231117,162200,1989251110,14880,14880,14880,14880,0
20231117,162100,1989251110,14880,14880,14880,14880,0
20231117,162000,1989251110,14880,14880,14880,14880,0
20231117,161900,1989251110,14880,14880,14880,14880,0
20231117,161800,1989251110,14880,14880,14880,14880,0
20231117,161700,1989251110,14880,14880,14880,14880,0
20231117,161600,1989251110,14880,14880,14880,14880,0
20231117,161500,1989251110,14880,14880,14880,14880,0
20231117,161400,1989251110,14880,14880,14880,14880,0
20231117,161300,1989251110,14880,14880,14880,14880,0
20231117,161200,1989251110,14880,14880,14880,14880,0
20231117,161100,1989251110,14880,14880,14880,14880,0
20231117,161000,1989251110,14880,14880,14880,14880,0
20231117,160900,1989251110,14880,14880,14880,14880,0
20231117,160800,1989251110,14880,14880,14880,14880,0
20231117,160700,1989251110,14880,14880,14880,14880,0
20231117,160600,1989251110,14880,14880,14880,14880,0
20231117,160500,1989251110,14880,14880,14880,14880,0
20231117,160400,1989251110,14880,14880,14880,14880,0
20231117,160300,1989251110,14880,14880,14880,14880,0
20231117,160200,1989251110,14880,14880,14880,14880,0
20231117,160100,1989251110,14880,14880,14880,14880,0
20231117,160000,1989251110,14880,14880,14880,14880,0
20231117,155900,1989251110,14880,14880,14880,14880,0
20231117,155800,1989251110,14880,14880,14880,14880,0
20231117,155700,1989251110,14880,14880,14880,14880,0
20231117,155600,1989251110,14880,14880,14880,14880,1638
20231117,155500,1989251110,14880,14880,14880,14880,0
20231117,155400,1989251110,14880,14880,14880,14880,0
20231117,155300,1989251110,14880,14880,14880,14880,0
20231117,155200,1989251110,14880,14880,14880,14880,0
20231117,155100,1989251110,14880,14880,14880,14880,0
20231117,155000,1989251110,14880,14880,14880,14880,0
20231117,154900,1989251110,14880,14880,14880,14880,0
20231117,154800,1989251110,14880,14880,14880,14880,0
20231117,154700,1989251110,14880,14880,14880,14880,0
20231117,154600,1989251110,14880,14880,14880,14880,0
20231117,154500,1989251110,14880,14880,14880,14880,0
20231117,154400,1989251110,14880,14880,14880,14880,0
20231117,154300,1989251110,14880,14880,14880,14880,0
20231117,154200,1989251110,14880,14880,14880,14880,0
20231117,154100,1989251110,14880,14880,14880,14880,0
20231117,154000,1989251110,14880,14880,14880,14880,0
20231117,153900,1989251110,14880,14880,14880,14880,0
20231117,153800,1989251110,14880,14880,14880,14880,0
20231117,153700,1989251110,14880,14880,14880,14880,0
20231117,153600,1989251110,14880,14880,14880,14880,0
20231117,153500,1989251110,14880,14880,14880,14880,0
20231117,153400,1989251110,14880,14880,14880,14880,0
20231117,153300,1989251110,14880,14880,14880,14880,0
20231117,153200,1989251110,14880,14880,14880,14880,0
20231117,153100,1989251110,14880,14880,14880,14880,0
20231117,153000,1989251110,14880,14880,14880,14880,1638
20231117,152900,1964877670,14880,14880,14880,14880,0
20231117,152800,1964877670,14880,14880,14880,14880,0
20231117,152700,1964877670,14880,14880,14880,14880,0
20231117,152600,1964877670,14880,14880,14880,14880,0
20231117,152500,1964877670,14880,14880,14880,14880,0
20231117,152400,1964877670,14880,14880,14880,14880,0
20231117,152300,1964877670,14880,14880,14880,14880,0
20231117,152200,1964877670,14880,14880,14880,14880,0
20231117,152100,1964877670,14880,14880,14880,14880,0
20231117,152000,1964877670,14880,14880,14880,14880,0
20231117,151900,1964877670,14880,14820,14880,14810,233
20231117,151800,1961426190,14820,14830,14880,14810,152
20231117,151700,1959172220,14890,14890,14890,14890,0
20231117,151600,1959172220,14890,14790,14890,14790,473
20231117,151500,1952150880,14800,14810,14810,14800,224
20231117,151400,1948835450,14810,14810,14810,14810,39
20231117,151300,1948257860,14810,14810,14810,14810,51
20231117,151200,1947502550,14870,14870,14870,14870,2
20231117,151100,1947472810,14870,14860,14870,14860,8
20231117,151000,1947353900,14880,14880,14880,14880,0
20231117,150900,1947353900,14880,14870,14880,14870,164
20231117,150800,1944915210,14870,14870,14870,14870,6
20231117,150700,1944825990,14870,14870,14870,14870,150
20231117,150600,1942595490,14870,14850,14870,14840,112
20231117,150500,1940930340,14880,14880,14880,14870,109
20231117,150400,1939308900,14880,14850,14880,14850,32
20231117,150300,1938833370,14860,14860,14860,14860,205
20231117,150200,1935787070,14860,14840,14860,14840,94
20231117,150100,1934390430,14840,14840,14840,14820,153
20231117,150000,1932119980,14840,14860,14860,14840,514
20231117,145900,1924490120,14880,14880,14880,14880,3
20231117,145800,1924445480,14880,14840,14880,14840,480
20231117,145700,1917322240,14840,14840,14840,14840,0
20231117,145600,1917322240,14840,14840,14840,14840,6
20231117,145500,1917233200,14840,14760,14840,14760,144
20231117,145400,1915107680,14760,14750,14840,14750,186
20231117,145300,1912363660,14750,14750,14750,14750,142
20231117,145200,1910269160,14750,14750,14760,14750,223
20231117,145100,1906979900,14750,14750,14750,14750,186
20231117,145000,1904236400,14750,14820,14820,14750,148
20231117,144900,1902053050,14820,14740,14830,14740,204
20231117,144800,1899040260,14790,14730,14790,14730,641
20231117,144700,1889594080,14740,14740,14740,14740,668
20231117,144600,1879747760,14740,14750,14750,14740,67
20231117,144500,1878760140,14730,14740,14740,14730,360
20231117,144400,1873456080,14740,14740,14740,14740,271
20231117,144300,1869461540,14740,14750,14750,14740,394
20231117,144200,1863651040,14750,14760,14760,14750,226
20231117,144100,1860316840,14750,14760,14760,14750,538
20231117,144000,1852376960,14760,14760,14770,14760,447
20231117,143900,1845777160,14760,14770,14770,14760,251
20231117,143800,1842072390,14760,14760,14760,14760,233
20231117,143700,1838633310,14770,14770,14770,14770,364
20231117,143600,1833257030,14770,14770,14780,14770,283
20231117,143500,1829076870,14780,14770,14780,14770,144
20231117,143400,1826949980,14780,14790,14790,14780,539
20231117,143300,1818982000,14790,14790,14790,14790,186
20231117,143200,1816231060,14790,14800,14800,14790,100
20231117,143100,1814752050,14790,14790,14790,14790,233
20231117,143000,1811305980,14790,14830,14840,14790,4487
20231117,142900,1744853640,14830,14830,14840,14830,151
20231117,142800,1742614210,14830,14850,14850,14830,2351
20231117,142700,1707723150,14850,14850,14850,14850,706
20231117,142600,1697239050,14850,14860,14860,14850,96
20231117,142500,1695813420,14850,14870,14870,14850,1123
20231117,142400,1679125820,14870,14870,14870,14870,68
20231117,142300,1678114660,14870,14870,14870,14860,243
20231117,142200,1674502670,14860,14870,14870,14860,338
20231117,142100,1669478470,14870,14860,14870,14860,211
20231117,142000,1666342320,14870,14880,14880,14870,168
20231117,141900,1663844060,14870,14870,14870,14870,394
20231117,141800,1657985280,14870,14870,14880,14870,184
20231117,141700,1655249170,14870,14880,14880,14870,190
20231117,141600,1652423860,14870,14870,14880,14870,251
20231117,141500,1648691410,14870,14880,14890,14870,448
20231117,141400,1642025410,14880,14880,14890,14880,4235
20231117,141300,1579008510,14890,14880,14890,14880,703
20231117,141200,1568541830,14890,14870,14890,14870,783
20231117,141100,1556892440,14870,14880,14880,14870,79
20231117,141000,1555716940,14880,14880,14880,14880,227
20231117,140900,1552339180,14880,14880,14880,14880,528
20231117,140800,1544482540,14880,14890,14890,14880,396
20231117,140700,1538589540,14890,14890,14900,14890,394
20231117,140600,1532722870,14890,14890,14890,14890,1135
20231117,140500,1515822720,14900,14910,14910,14890,121
20231117,140400,1514020790,14900,14890,14900,14890,1033
20231117,140300,1498629520,14890,14890,14890,14890,220
20231117,140200,1495353720,14890,14890,14900,14890,440
20231117,140100,1488801820,14890,14900,14900,14890,454
20231117,140000,1482041250,14890,14900,14900,14880,1343
20231117,135900,1462036700,14910,14900,14910,14900,594
20231117,135800,1453186090,14900,14900,14900,14900,452
20231117,135700,1446451290,14900,14900,14900,14900,471
20231117,135600,1439433390,14910,14900,14910,14900,992
20231117,135500,1424652580,14900,14900,14900,14890,562
20231117,135400,1416279780,14950,14900,14950,14900,22
20231117,135300,1415951780,14900,14900,14910,14900,879
20231117,135200,1402852520,14910,14910,14910,14910,1
20231117,135100,1402837610,14900,14910,14910,14900,233
20231117,135000,1399365010,14900,14900,14910,14900,208
20231117,134900,1396265310,14900,14900,14900,14900,313
20231117,134800,1391601610,14900,14900,14900,14900,382
20231117,134700,1385909810,14910,14910,14910,14910,55
20231117,134600,1385089760,14900,14900,14900,14900,0
20231117,134500,1385089760,14900,14900,14900,14900,335
20231117,134400,1380098260,14900,14890,14900,14890,1064
20231117,134300,1364245290,14890,14890,14890,14890,419
20231117,134200,1358006380,14890,14890,14890,14890,0
20231117,134100,1358006380,14890,14890,14890,14890,0
20231117,134000,1358006380,14890,14880,14890,14870,111
20231117,133900,1356355320,14880,14880,14880,14880,12
20231117,133800,1356176760,14890,14890,14890,14890,30
20231117,133700,1355730060,14890,14880,14890,14880,65
20231117,133600,1354762760,14880,14880,14880,14880,1
20231117,133500,1354747880,14880,14890,14890,14880,64
20231117,133400,1353795460,14880,14880,14880,14880,2
20231117,133300,1353765700,14880,14880,14880,14880,35
20231117,133200,1353244900,14890,14890,14890,14880,56
20231117,133100,1352411070,14890,14890,14890,14890,149
20231117,133000,1350192460,14890,14890,14890,14890,100
20231117,132900,1348703460,14890,14890,14890,14890,6
20231117,132800,1348614120,14890,14890,14890,14890,15
20231117,132700,1348390770,14890,14920,14920,14890,1526
20231117,132600,1325628530,14920,14940,14940,14920,329
20231117,132500,1320714030,14940,14940,14940,14940,178
20231117,132400,1318054710,14940,14940,14940,14940,25
20231117,132300,1317681210,14940,14950,14950,14940,301
20231117,132200,1313184070,14940,14940,14940,14940,147
20231117,132100,1310987890,14960,14960,14960,14960,0
20231117,132000,1310987890,14960,14960,14960,14960,0
20231117,131900,1310987890,14960,14930,14960,14930,1001
20231117,131800,1296012960,14930,14930,14930,14930,0
20231117,131700,1296012960,14930,14930,14930,14930,15
20231117,131600,1295789010,14930,14920,14930,14920,135
20231117,131500,1293774460,14920,14930,14930,14920,36
20231117,131400,1293237080,14950,14960,14960,14950,610
20231117,131300,1284111580,14930,14930,14930,14930,0
20231117,131200,1284111580,14930,14940,14940,14930,58
20231117,131100,1283245540,14940,14940,14940,14940,137
20231117,131000,1281198760,14940,14940,14940,14940,0
20231117,130900,1281198760,14940,14940,14940,14940,1
20231117,130800,1281183820,15000,15000,15000,15000,0
20231117,130700,1281183820,15000,15000,15000,14930,9
20231117,130600,1281049310,15000,14940,15000,14940,95
20231117,130500,1279628270,14920,14920,14920,14920,831
20231117,130400,1267229750,14910,14910,14910,14910,5
20231117,130300,1267155200,14910,14910,14910,14910,309
20231117,130200,1262548010,14910,14920,14920,14910,773
20231117,130100,1251015920,14920,14920,14920,14920,265
20231117,130000,1247062120,14920,14920,14920,14920,601
20231117,125900,1238095200,14920,14940,14940,14920,735
20231117,125800,1227127400,14940,14970,14970,14940,1240
20231117,125700,1208601490,14990,14990,14990,14990,0
20231117,125600,1208601490,14990,14990,14990,14990,1006
20231117,125500,1193521550,14950,14960,14960,14950,115
20231117,125400,1191802050,15000,15000,15000,15000,0
20231117,125300,1191802050,15000,15010,15010,15000,157
20231117,125200,1189445500,15010,15010,15010,15010,6
20231117,125100,1189355440,15020,15020,15020,15020,0
20231117,125000,1189355440,15020,15020,15020,15020,0
20231117,124900,1189355440,15020,15020,15020,15020,0
20231117,124800,1189355440,15020,15020,15020,15020,662
20231117,124700,1179412200,15020,15020,15020,15020,22
20231117,124600,1179081760,15020,15020,15020,15020,0
20231117,124500,1179081760,15020,15020,15020,15020,50
20231117,124400,1178330760,15020,15020,15020,15020,0
20231117,124300,1178330760,15020,15020,15020,15020,0
20231117,124200,1178330760,15020,15020,15020,15020,167
20231117,124100,1175822420,15030,15030,15030,15030,141
20231117,124000,1173703190,14930,14920,14930,14920,593
20231117,123900,1164850340,14920,14920,14920,14920,0
20231117,123800,1164850340,14920,14920,14920,14920,144
20231117,123700,1162701860,14920,14920,14920,14920,2
20231117,123600,1162672020,14900,14900,14900,14900,0
20231117,123500,1162672020,14900,14900,14900,14900,0
20231117,123400,1162672020,14900,14900,14900,14900,1
20231117,123300,1162657120,14920,14910,14920,14900,150
20231117,123200,1160420960,14900,14900,14900,14900,0
20231117,123100,1160420960,14900,14900,14900,14900,0
20231117,123000,1160420960,14900,14900,14900,14900,12
20231117,122900,1160242160,14900,14920,14920,14900,139
20231117,122800,1158168420,14930,14930,14930,14930,0
20231117,122700,1158168420,14930,14930,14930,14930,20
20231117,122600,1157869820,14900,14890,14900,14890,236
20231117,122500,1154354290,14880,14880,14890,14880,240
20231117,122400,1150782840,14880,14870,14880,14870,90
20231117,122300,1149443840,14880,14880,14880,14880,0
20231117,122200,1149443840,14880,14880,14880,14880,37
20231117,122100,1148893280,14880,14880,14880,14880,102
20231117,122000,1147375520,14880,14880,14880,14880,47
20231117,121900,1146676160,14880,14880,14880,14880,0
20231117,121800,1146676160,14880,14880,14880,14880,10
20231117,121700,1146527360,14880,14880,14880,14880,0
20231117,121600,1146527360,14880,14870,14880,14860,2115
20231117,121500,1115065930,14870,14870,14870,14870,0
20231117,121400,1115065930,14870,14880,14880,14870,48
20231117,121300,1114352070,14870,14870,14880,14870,21
20231117,121200,1114039700,14870,14860,14870,14860,60
20231117,121100,1113148090,14860,14860,14860,14860,260
20231117,121000,1109284490,14880,14880,14880,14880,10
20231117,120900,1109135690,14880,14880,14880,14880,1
20231117,120800,1109120810,14860,14860,14860,14860,0
20231117,120700,1109120810,14860,14860,14860,14860,110
20231117,120600,1107486210,14860,14880,14880,14860,6
20231117,120500,1107397010,14880,14880,14880,14880,6
20231117,120400,1107307730,14850,14850,14850,14850,0
20231117,120300,1107307730,14850,14850,14850,14850,0
20231117,120200,1107307730,14850,14850,14850,14850,191
20231117,120100,1104471380,14860,14860,14860,14860,689
20231117,120000,1094232840,14860,14890,14890,14860,1617
20231117,115900,1070170760,14880,14880,14880,14880,9
20231117,115800,1070036840,14880,14880,14880,14880,0
20231117,115700,1070036840,14880,14880,14880,14880,0
20231117,115600,1070036840,14880,14860,14880,14860,79
20231117,115500,1068861500,14860,14860,14860,14860,1
20231117,115400,1068846640,14850,14850,14850,14850,0
20231117,115300,1068846640,14850,14870,14880,14850,622
20231117,115200,1059597880,14850,14850,14850,14850,20
20231117,115100,1059300880,14850,14850,14850,14850,0
20231117,115000,1059300880,14850,14850,14850,14850,1
20231117,114900,1059286030,14850,14850,14850,14850,0
20231117,114800,1059286030,14850,14850,14850,14850,3
20231117,114700,1059241480,14840,14850,14870,14840,304
20231117,114600,1054728870,14840,14870,14870,14840,1001
20231117,114500,1039862680,14870,14870,14870,14870,347
20231117,114400,1034702790,14870,14870,14870,14870,19
20231117,114300,1034420260,14880,14880,14880,14880,105
20231117,114200,1032857860,14880,14880,14880,14880,74
20231117,114100,1031756740,14880,14880,14880,14880,134
20231117,114000,1029762820,14870,14870,14870,14870,0
20231117,113900,1029762820,14870,14870,14870,14870,65
20231117,113800,1028796270,14870,14880,14880,14870,364
20231117,113700,1023383310,14880,14880,14880,14880,12
20231117,113600,1023204750,14880,14880,14880,14880,0
20231117,113500,1023204750,14880,14880,14880,14880,0
20231117,113400,1023204750,14880,14880,14880,14880,2
20231117,113300,1023174990,14870,14870,14870,14870,7
20231117,113200,1023070900,14870,14860,14870,14860,1151
20231117,113100,1005966900,14870,14870,14870,14870,29
20231117,113000,1005535670,14870,14870,14870,14870,167
20231117,112900,1003052380,14870,14870,14870,14870,56
20231117,112800,1002219660,14870,14880,14880,14860,882
20231117,112700,989111620,14870,14870,14870,14870,44
20231117,112600,988457340,14870,14880,14880,14860,239
20231117,112500,984904850,14880,14880,14880,14880,0
20231117,112400,984904850,14880,14880,14880,14880,69
20231117,112300,983878130,14880,14860,14880,14860,382
20231117,112200,978201410,14840,14860,14860,14840,533
20231117,112100,970283240,14850,14870,14870,14850,893
20231117,112000,957011490,14870,14870,14870,14870,200
20231117,111900,954037490,14870,14880,14880,14870,11
20231117,111800,953873890,14870,14870,14870,14870,0
20231117,111700,953873890,14870,14870,14870,14870,0
20231117,111600,953873890,14870,14870,14870,14870,233
20231117,111500,950409180,14870,14880,14880,14870,38
20231117,111400,949843870,14880,14880,14880,14880,492
20231117,111300,942522910,14870,14880,14880,14870,102
20231117,111200,941005650,14850,14850,14850,14850,189
20231117,111100,938199000,14850,14860,14860,14850,140
20231117,111000,936118960,14860,14860,14860,14860,1
20231117,110900,936104100,14850,14850,14850,14850,1
20231117,110800,936089250,14850,14900,14900,14850,1908
20231117,110700,907697770,14900,14900,14900,14900,90
20231117,110600,906356770,14920,14920,14920,14920,7
20231117,110500,906252330,14920,14920,14920,14900,829
20231117,110400,893896600,14920,14930,14930,14920,55
20231117,110300,893075850,14910,14910,14910,14910,1
20231117,110200,893060940,14910,14920,14930,14910,782
20231117,110100,881394630,14920,14920,14920,14920,13
20231117,110000,881200670,14930,14930,14930,14930,2
20231117,105900,881170810,14920,14920,14920,14900,1022
20231117,105800,865941670,14930,14930,14930,14930,10
20231117,105700,865792370,14900,14900,14930,14900,417
20231117,105600,859578620,14900,14890,14900,14890,713
20231117,105500,848955630,14890,14900,14900,14890,642
20231117,105400,839395930,14900,14920,14920,14900,873
20231117,105300,826384080,14920,14930,14930,14920,576
20231117,105200,817784600,14950,14980,14980,14940,2083
20231117,105100,786633260,14980,14970,14980,14970,13
20231117,105000,786438550,14970,14970,14970,14970,103
20231117,104900,784896640,14980,15000,15000,14980,244
20231117,104800,781241270,15020,15010,15020,14990,666
20231117,104700,771255980,15010,15010,15010,15010,0
20231117,104600,771255980,15010,15020,15050,15010,127
20231117,104500,769347220,15040,15040,15040,15040,0
20231117,104400,769347220,15040,15050,15050,15040,2
20231117,104300,769317130,15050,15050,15050,15050,5
20231117,104200,769241880,15050,15050,15050,15050,0
20231117,104100,769241880,15050,15050,15050,15050,20
20231117,104000,768940880,15050,15000,15050,14990,284
20231117,103900,764672420,15040,15030,15040,15030,15
20231117,103800,764446960,15050,15000,15050,15000,113
20231117,103700,762749930,14990,15030,15030,14990,3706
20231117,103600,707152910,15030,15050,15050,15030,742
20231117,103500,695995980,15050,15040,15050,15040,149
20231117,103400,693754820,15030,15040,15040,15030,739
20231117,103300,682647430,15040,15030,15040,15030,157
20231117,103200,680287190,15030,15030,15030,15030,20
20231117,103100,679986590,15020,15020,15020,15010,486
20231117,103000,672688200,15030,15070,15070,15030,2159
20231117,102900,640192660,15070,15080,15080,15070,1625
20231117,102800,615697660,15080,15090,15090,15080,104
20231117,102700,614128880,15090,15120,15120,15090,2538
20231117,102600,575786850,15120,15140,15140,15120,843
20231117,102500,563033970,15140,15160,15160,15140,256
20231117,102400,559156490,15160,15160,15160,15160,0
20231117,102300,559156490,15160,15160,15160,15160,0
20231117,102200,559156490,15160,15160,15160,15160,2
20231117,102100,559126170,15160,15200,15200,15160,340
20231117,102000,553969140,15280,15280,15280,15280,0
20231117,101900,553969140,15280,15280,15280,15280,165
20231117,101800,551447940,15280,15280,15280,15280,1
20231117,101700,551432660,15300,15300,15300,15300,0
20231117,101600,551432660,15300,15300,15300,15300,11
20231117,101500,551264360,15170,15320,15320,15170,26
20231117,101400,550866940,15320,15320,15320,15320,0
20231117,101300,550866940,15320,15320,15320,15320,1
20231117,101200,550851620,15330,15330,15330,15330,0
20231117,101100,550851620,15330,15210,15330,15210,175
20231117,101000,548189520,15140,15140,15140,15140,126
20231117,100900,546281880,15140,15140,15140,15140,473
20231117,100800,539120660,15140,15140,15140,15140,325
20231117,100700,534200160,15140,15160,15160,15140,653
20231117,100600,524309900,15150,15150,15150,15150,0
20231117,100500,524309900,15150,15160,15160,15150,100
20231117,100400,522794630,15210,15200,15210,15200,301
20231117,100300,518218880,15160,15160,15160,15160,36
20231117,100200,517673120,15160,15160,15160,15160,43
20231117,100100,517021240,15160,15150,15160,15150,105
20231117,100000,515429470,15160,15160,15160,15160,6
20231117,095900,515338510,15150,15150,15150,15150,581
20231117,095800,506536360,15150,15200,15200,15150,305
20231117,095700,501914160,15170,15170,15170,15170,44
20231117,095600,501246680,15200,15200,15200,15200,0
20231117,095500,501246680,15200,15200,15200,15200,100
20231117,095400,499726680,15200,15190,15200,15190,15
20231117,095300,499498730,15200,15140,15200,15140,72
20231117,095200,498406130,15130,15130,15130,15130,363
20231117,095100,492913940,15130,15120,15130,15120,166
20231117,095000,490403360,15120,15130,15130,15120,133
20231117,094900,488392270,15130,15130,15130,15130,4
20231117,094800,488331750,15120,15120,15120,15120,0
20231117,094700,488331750,15120,15120,15120,15120,0
20231117,094600,488331750,15120,15190,15190,15120,55
20231117,094500,487496580,15200,15200,15200,15200,1
20231117,094400,487481380,15090,15090,15090,15090,0
20231117,094300,487481380,15090,15070,15150,15060,1584
20231117,094200,463588650,15070,15070,15090,15060,2030
20231117,094100,432994960,15100,15150,15150,15090,4104
20231117,094000,370998400,15160,15160,15160,15160,0
20231117,093900,370998400,15160,15160,15160,15160,1
20231117,093800,370983240,15140,15140,15140,15140,1158
20231117,093700,353451120,15150,15150,15170,15150,845
20231117,093600,340649070,15150,15160,15160,15150,916
20231117,093500,326769370,15160,15190,15190,15160,102
20231117,093400,325222840,15190,15150,15190,15150,447
20231117,093300,318449980,15150,15190,15190,15150,647
20231117,093200,308640140,15190,15170,15190,15160,351
20231117,093100,303318440,15190,15190,15190,15160,352
20231117,093000,297977300,15170,15190,15190,15160,2022
20231117,092900,267282470,15210,15210,15210,15210,0
20231117,092800,267282470,15210,15210,15210,15210,599
20231117,092700,258171680,15180,15210,15210,15180,1464
20231117,092600,235920370,15220,15250,15250,15220,133
20231117,092500,233893680,15270,15270,15270,15270,3
20231117,092400,233847870,15270,15270,15270,15270,15
20231117,092300,233618820,15280,15240,15280,15230,295
20231117,092200,229125360,15280,15280,15280,15280,1
20231117,092100,229110080,15290,15290,15290,15290,26
20231117,092000,228712540,15300,15300,15300,15300,1
20231117,091900,228697240,15230,15230,15300,15230,13
20231117,091800,228498480,15320,15310,15320,15310,3
20231117,091700,228452540,15320,15320,15320,15320,0
20231117,091600,228452540,15320,15190,15320,15180,1714
20231117,091500,202410890,15180,15230,15230,15180,3600
20231117,091400,147675930,15240,15240,15240,15240,773
20231117,091300,135895410,15250,15280,15280,15250,108
20231117,091200,134247720,15280,15250,15280,15240,363
20231117,091100,128711950,15280,15270,15280,15250,254
20231117,091000,124831750,15280,15240,15280,15240,3
20231117,090900,124785950,15250,15280,15280,15250,1387
20231117,090800,103609820,15280,15310,15320,15280,73
20231117,090700,102492720,15260,15260,15270,15260,146
20231117,090600,100264710,15250,15250,15250,15250,10
20231117,090500,100112210,15240,15390,15390,15240,2214
20231117,090400,66132160,15400,15410,15410,15400,147
20231117,090300,63867020,15410,15410,15410,15410,199
20231117,090200,60800430,15560,15440,15560,15420,1611
20231117,090100,35860350,15580,15580,15580,15580,0
20231117,090000,35860350,15580,15530,15580,15400,2314
Reference in New Issue Copy Permalink