ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/182360/min/candle-20241118.csv

688 lines
36 KiB
CSV
Raw Normal View History

Update 2024-11-18 2710 candle_min
2024-11-18 21:42:58 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,202500,1049511200,14900,14900,14900,14900,860
20241118,202400,1049511200,14900,14900,14900,14900,0
20241118,202300,1049511200,14900,14900,14900,14900,0
20241118,202200,1049511200,14900,14900,14900,14900,0
20241118,202100,1049511200,14900,14900,14900,14900,0
20241118,202000,1049511200,14900,14900,14900,14900,0
20241118,201900,1049511200,14900,14900,14900,14900,0
20241118,201800,1049511200,14900,14900,14900,14900,0
20241118,201700,1049511200,14900,14900,14900,14900,0
20241118,201600,1049511200,14900,14900,14900,14900,0
20241118,201500,1049511200,14900,14900,14900,14900,0
20241118,201400,1049511200,14900,14900,14900,14900,0
20241118,201300,1049511200,14900,14900,14900,14900,0
20241118,201200,1049511200,14900,14900,14900,14900,0
20241118,201100,1049511200,14900,14900,14900,14900,0
20241118,201000,1049511200,14900,14900,14900,14900,0
20241118,200900,1049511200,14900,14900,14900,14900,0
20241118,200800,1049511200,14900,14900,14900,14900,0
20241118,200700,1049511200,14900,14900,14900,14900,0
20241118,200600,1049511200,14900,14900,14900,14900,0
20241118,200500,1049511200,14900,14900,14900,14900,0
20241118,200400,1049511200,14900,14900,14900,14900,0
20241118,200300,1049511200,14900,14900,14900,14900,0
20241118,200200,1049511200,14900,14900,14900,14900,0
20241118,200100,1049511200,14900,14900,14900,14900,0
20241118,200000,1049511200,14900,14900,14900,14900,0
20241118,195900,1049511200,14900,14900,14900,14900,0
20241118,195800,1049511200,14900,14900,14900,14900,0
20241118,195700,1049511200,14900,14900,14900,14900,0
20241118,195600,1049511200,14900,14900,14900,14900,0
20241118,195500,1049511200,14900,14900,14900,14900,860
20241118,195400,1049511200,14900,14900,14900,14900,0
20241118,195300,1049511200,14900,14900,14900,14900,0
20241118,195200,1049511200,14900,14900,14900,14900,0
20241118,195100,1049511200,14900,14900,14900,14900,0
20241118,195000,1049511200,14900,14900,14900,14900,0
20241118,194900,1049511200,14900,14900,14900,14900,0
20241118,194800,1049511200,14900,14900,14900,14900,0
20241118,194700,1049511200,14900,14900,14900,14900,0
20241118,194600,1049511200,14900,14900,14900,14900,0
20241118,194500,1049511200,14900,14900,14900,14900,0
20241118,194400,1049511200,14900,14900,14900,14900,0
20241118,194300,1049511200,14900,14900,14900,14900,0
20241118,194200,1049511200,14900,14900,14900,14900,0
20241118,194100,1049511200,14900,14900,14900,14900,0
20241118,194000,1049511200,14900,14900,14900,14900,0
20241118,193900,1049511200,14900,14900,14900,14900,0
20241118,193800,1049511200,14900,14900,14900,14900,0
20241118,193700,1049511200,14900,14900,14900,14900,0
20241118,193600,1049511200,14900,14900,14900,14900,0
20241118,193500,1049511200,14900,14900,14900,14900,0
20241118,193400,1049511200,14900,14900,14900,14900,0
20241118,193300,1049511200,14900,14900,14900,14900,0
20241118,193200,1049511200,14900,14900,14900,14900,0
20241118,193100,1049511200,14900,14900,14900,14900,0
20241118,193000,1049511200,14900,14900,14900,14900,0
20241118,192900,1049511200,14900,14900,14900,14900,0
20241118,192800,1049511200,14900,14900,14900,14900,0
20241118,192700,1049511200,14900,14900,14900,14900,0
20241118,192600,1049511200,14900,14900,14900,14900,0
20241118,192500,1049511200,14900,14900,14900,14900,860
20241118,192400,1049511200,14900,14900,14900,14900,0
20241118,192300,1049511200,14900,14900,14900,14900,0
20241118,192200,1049511200,14900,14900,14900,14900,0
20241118,192100,1049511200,14900,14900,14900,14900,0
20241118,192000,1049511200,14900,14900,14900,14900,0
20241118,191900,1049511200,14900,14900,14900,14900,0
20241118,191800,1049511200,14900,14900,14900,14900,0
20241118,191700,1049511200,14900,14900,14900,14900,0
20241118,191600,1049511200,14900,14900,14900,14900,0
20241118,191500,1049511200,14900,14900,14900,14900,0
20241118,191400,1049511200,14900,14900,14900,14900,0
20241118,191300,1049511200,14900,14900,14900,14900,0
20241118,191200,1049511200,14900,14900,14900,14900,0
20241118,191100,1049511200,14900,14900,14900,14900,0
20241118,191000,1049511200,14900,14900,14900,14900,0
20241118,190900,1049511200,14900,14900,14900,14900,0
20241118,190800,1049511200,14900,14900,14900,14900,0
20241118,190700,1049511200,14900,14900,14900,14900,0
20241118,190600,1049511200,14900,14900,14900,14900,0
20241118,190500,1049511200,14900,14900,14900,14900,0
20241118,190400,1049511200,14900,14900,14900,14900,0
20241118,190300,1049511200,14900,14900,14900,14900,0
20241118,190200,1049511200,14900,14900,14900,14900,0
20241118,190100,1049511200,14900,14900,14900,14900,0
20241118,190000,1049511200,14900,14900,14900,14900,0
20241118,185900,1049511200,14900,14900,14900,14900,0
20241118,185800,1049511200,14900,14900,14900,14900,0
20241118,185700,1049511200,14900,14900,14900,14900,0
20241118,185600,1049511200,14900,14900,14900,14900,0
20241118,185500,1049511200,14900,14900,14900,14900,860
20241118,185400,1049511200,14900,14900,14900,14900,0
20241118,185300,1049511200,14900,14900,14900,14900,0
20241118,185200,1049511200,14900,14900,14900,14900,0
20241118,185100,1049511200,14900,14900,14900,14900,0
20241118,185000,1049511200,14900,14900,14900,14900,0
20241118,184900,1049511200,14900,14900,14900,14900,0
20241118,184800,1049511200,14900,14900,14900,14900,0
20241118,184700,1049511200,14900,14900,14900,14900,0
20241118,184600,1049511200,14900,14900,14900,14900,0
20241118,184500,1049511200,14900,14900,14900,14900,0
20241118,184400,1049511200,14900,14900,14900,14900,0
20241118,184300,1049511200,14900,14900,14900,14900,0
20241118,184200,1049511200,14900,14900,14900,14900,0
20241118,184100,1049511200,14900,14900,14900,14900,0
20241118,184000,1049511200,14900,14900,14900,14900,0
20241118,183900,1049511200,14900,14900,14900,14900,0
20241118,183800,1049511200,14900,14900,14900,14900,0
20241118,183700,1049511200,14900,14900,14900,14900,0
20241118,183600,1049511200,14900,14900,14900,14900,0
20241118,183500,1049511200,14900,14900,14900,14900,0
20241118,183400,1049511200,14900,14900,14900,14900,0
20241118,183300,1049511200,14900,14900,14900,14900,0
20241118,183200,1049511200,14900,14900,14900,14900,0
20241118,183100,1049511200,14900,14900,14900,14900,0
20241118,183000,1049511200,14900,14900,14900,14900,0
20241118,182900,1049511200,14900,14900,14900,14900,0
20241118,182800,1049511200,14900,14900,14900,14900,0
20241118,182700,1049511200,14900,14900,14900,14900,0
20241118,182600,1049511200,14900,14900,14900,14900,0
20241118,182500,1049511200,14900,14900,14900,14900,860
20241118,182400,1049511200,14900,14900,14900,14900,0
20241118,182300,1049511200,14900,14900,14900,14900,0
20241118,182200,1049511200,14900,14900,14900,14900,0
20241118,182100,1049511200,14900,14900,14900,14900,0
20241118,182000,1049511200,14900,14900,14900,14900,0
20241118,181900,1049511200,14900,14900,14900,14900,0
20241118,181800,1049511200,14900,14900,14900,14900,0
20241118,181700,1049511200,14900,14900,14900,14900,0
20241118,181600,1049511200,14900,14900,14900,14900,0
20241118,181500,1049511200,14900,14900,14900,14900,0
20241118,181400,1049511200,14900,14900,14900,14900,0
20241118,181300,1049511200,14900,14900,14900,14900,0
20241118,181200,1049511200,14900,14900,14900,14900,0
20241118,181100,1049511200,14900,14900,14900,14900,0
20241118,181000,1049511200,14900,14900,14900,14900,0
20241118,180900,1049511200,14900,14900,14900,14900,0
20241118,180800,1049511200,14900,14900,14900,14900,0
20241118,180700,1049511200,14900,14900,14900,14900,0
20241118,180600,1049511200,14900,14900,14900,14900,0
20241118,180500,1049511200,14900,14900,14900,14900,0
20241118,180400,1049511200,14900,14900,14900,14900,0
20241118,180300,1049511200,14900,14900,14900,14900,0
20241118,180200,1049511200,14900,14900,14900,14900,0
20241118,180100,1049511200,14900,14900,14900,14900,0
20241118,180000,1049511200,14900,14900,14900,14900,0
20241118,175900,1049511200,14900,14900,14900,14900,0
20241118,175800,1049511200,14900,14900,14900,14900,0
20241118,175700,1049511200,14900,14900,14900,14900,0
20241118,175600,1049511200,14900,14900,14900,14900,0
20241118,175500,1049511200,14900,14900,14900,14900,860
20241118,175400,1049511200,14900,14900,14900,14900,0
20241118,175300,1049511200,14900,14900,14900,14900,0
20241118,175200,1049511200,14900,14900,14900,14900,0
20241118,175100,1049511200,14900,14900,14900,14900,0
20241118,175000,1049511200,14900,14900,14900,14900,0
20241118,174900,1049511200,14900,14900,14900,14900,0
20241118,174800,1049511200,14900,14900,14900,14900,0
20241118,174700,1049511200,14900,14900,14900,14900,0
20241118,174600,1049511200,14900,14900,14900,14900,0
20241118,174500,1049511200,14900,14900,14900,14900,0
20241118,174400,1049511200,14900,14900,14900,14900,0
20241118,174300,1049511200,14900,14900,14900,14900,0
20241118,174200,1049511200,14900,14900,14900,14900,0
20241118,174100,1049511200,14900,14900,14900,14900,0
20241118,174000,1049511200,14900,14900,14900,14900,0
20241118,173900,1049511200,14900,14900,14900,14900,0
20241118,173800,1049511200,14900,14900,14900,14900,0
20241118,173700,1049511200,14900,14900,14900,14900,0
20241118,173600,1049511200,14900,14900,14900,14900,0
20241118,173500,1049511200,14900,14900,14900,14900,0
20241118,173400,1049511200,14900,14900,14900,14900,0
20241118,173300,1049511200,14900,14900,14900,14900,0
20241118,173200,1049511200,14900,14900,14900,14900,0
20241118,173100,1049511200,14900,14900,14900,14900,0
20241118,173000,1049511200,14900,14900,14900,14900,0
20241118,172900,1049511200,14900,14900,14900,14900,0
20241118,172800,1049511200,14900,14900,14900,14900,0
20241118,172700,1049511200,14900,14900,14900,14900,0
20241118,172600,1049511200,14900,14900,14900,14900,0
20241118,172500,1049511200,14900,14900,14900,14900,860
20241118,172400,1049511200,14900,14900,14900,14900,0
20241118,172300,1049511200,14900,14900,14900,14900,0
20241118,172200,1049511200,14900,14900,14900,14900,0
20241118,172100,1049511200,14900,14900,14900,14900,0
20241118,172000,1049511200,14900,14900,14900,14900,0
20241118,171900,1049511200,14900,14900,14900,14900,0
20241118,171800,1049511200,14900,14900,14900,14900,0
20241118,171700,1049511200,14900,14900,14900,14900,0
20241118,171600,1049511200,14900,14900,14900,14900,0
20241118,171500,1049511200,14900,14900,14900,14900,0
20241118,171400,1049511200,14900,14900,14900,14900,0
20241118,171300,1049511200,14900,14900,14900,14900,0
20241118,171200,1049511200,14900,14900,14900,14900,0
20241118,171100,1049511200,14900,14900,14900,14900,0
20241118,171000,1049511200,14900,14900,14900,14900,0
20241118,170900,1049511200,14900,14900,14900,14900,0
20241118,170800,1049511200,14900,14900,14900,14900,0
20241118,170700,1049511200,14900,14900,14900,14900,0
20241118,170600,1049511200,14900,14900,14900,14900,0
20241118,170500,1049511200,14900,14900,14900,14900,0
20241118,170400,1049511200,14900,14900,14900,14900,0
20241118,170300,1049511200,14900,14900,14900,14900,0
20241118,170200,1049511200,14900,14900,14900,14900,0
20241118,170100,1049511200,14900,14900,14900,14900,0
20241118,170000,1049511200,14900,14900,14900,14900,0
20241118,165900,1049511200,14900,14900,14900,14900,0
20241118,165800,1049511200,14900,14900,14900,14900,0
20241118,165700,1049511200,14900,14900,14900,14900,0
20241118,165600,1049511200,14900,14900,14900,14900,0
20241118,165500,1049511200,14900,14900,14900,14900,860
20241118,165400,1049511200,14900,14900,14900,14900,0
20241118,165300,1049511200,14900,14900,14900,14900,0
20241118,165200,1049511200,14900,14900,14900,14900,0
20241118,165100,1049511200,14900,14900,14900,14900,0
20241118,165000,1049511200,14900,14900,14900,14900,0
20241118,164900,1049511200,14900,14900,14900,14900,0
20241118,164800,1049511200,14900,14900,14900,14900,0
20241118,164700,1049511200,14900,14900,14900,14900,0
20241118,164600,1049511200,14900,14900,14900,14900,0
20241118,164500,1049511200,14900,14900,14900,14900,0
20241118,164400,1049511200,14900,14900,14900,14900,0
20241118,164300,1049511200,14900,14900,14900,14900,0
20241118,164200,1049511200,14900,14900,14900,14900,0
20241118,164100,1049511200,14900,14900,14900,14900,0
20241118,164000,1049511200,14900,14900,14900,14900,0
20241118,163900,1049511200,14900,14900,14900,14900,0
20241118,163800,1049511200,14900,14900,14900,14900,0
20241118,163700,1049511200,14900,14900,14900,14900,0
20241118,163600,1049511200,14900,14900,14900,14900,0
20241118,163500,1049511200,14900,14900,14900,14900,0
20241118,163400,1049511200,14900,14900,14900,14900,0
20241118,163300,1049511200,14900,14900,14900,14900,0
20241118,163200,1049511200,14900,14900,14900,14900,0
20241118,163100,1049511200,14900,14900,14900,14900,0
20241118,163000,1049511200,14900,14900,14900,14900,0
20241118,162900,1049511200,14900,14900,14900,14900,0
20241118,162800,1049511200,14900,14900,14900,14900,0
20241118,162700,1049511200,14900,14900,14900,14900,0
20241118,162600,1049511200,14900,14900,14900,14900,0
20241118,162500,1049511200,14900,14900,14900,14900,860
20241118,162400,1049511200,14900,14900,14900,14900,0
20241118,162300,1049511200,14900,14900,14900,14900,0
20241118,162200,1049511200,14900,14900,14900,14900,0
20241118,162100,1049511200,14900,14900,14900,14900,0
20241118,162000,1049511200,14900,14900,14900,14900,0
20241118,161900,1049511200,14900,14900,14900,14900,0
20241118,161800,1049511200,14900,14900,14900,14900,0
20241118,161700,1049511200,14900,14900,14900,14900,0
20241118,161600,1049511200,14900,14900,14900,14900,0
20241118,161500,1049511200,14900,14900,14900,14900,0
20241118,161400,1049511200,14900,14900,14900,14900,0
20241118,161300,1049511200,14900,14900,14900,14900,0
20241118,161200,1049511200,14900,14900,14900,14900,0
20241118,161100,1049511200,14900,14900,14900,14900,0
20241118,161000,1049511200,14900,14900,14900,14900,0
20241118,160900,1049511200,14900,14900,14900,14900,0
20241118,160800,1049511200,14900,14900,14900,14900,0
20241118,160700,1049511200,14900,14900,14900,14900,0
20241118,160600,1049511200,14900,14900,14900,14900,0
20241118,160500,1049511200,14900,14900,14900,14900,0
20241118,160400,1049511200,14900,14900,14900,14900,0
20241118,160300,1049511200,14900,14900,14900,14900,0
20241118,160200,1049511200,14900,14900,14900,14900,0
20241118,160100,1049511200,14900,14900,14900,14900,0
20241118,160000,1049511200,14900,14900,14900,14900,0
20241118,155900,1049511200,14900,14900,14900,14900,0
20241118,155800,1049511200,14900,14900,14900,14900,0
20241118,155700,1049511200,14900,14900,14900,14900,0
20241118,155600,1049511200,14900,14900,14900,14900,0
20241118,155500,1049511200,14900,14900,14900,14900,860
20241118,155400,1049511200,14900,14900,14900,14900,0
20241118,155300,1049511200,14900,14900,14900,14900,0
20241118,155200,1049511200,14900,14900,14900,14900,0
20241118,155100,1049511200,14900,14900,14900,14900,0
20241118,155000,1049511200,14900,14900,14900,14900,0
20241118,154900,1049511200,14900,14900,14900,14900,0
20241118,154800,1049511200,14900,14900,14900,14900,0
20241118,154700,1049511200,14900,14900,14900,14900,0
20241118,154600,1049511200,14900,14900,14900,14900,0
20241118,154500,1049511200,14900,14900,14900,14900,0
20241118,154400,1049511200,14900,14900,14900,14900,0
20241118,154300,1049511200,14900,14900,14900,14900,0
20241118,154200,1049511200,14900,14900,14900,14900,0
20241118,154100,1049511200,14900,14900,14900,14900,0
20241118,154000,1049511200,14900,14900,14900,14900,0
20241118,153900,1049511200,14900,14900,14900,14900,0
20241118,153800,1049511200,14900,14900,14900,14900,0
20241118,153700,1049511200,14900,14900,14900,14900,0
20241118,153600,1049511200,14900,14900,14900,14900,0
20241118,153500,1049511200,14900,14900,14900,14900,0
20241118,153400,1049511200,14900,14900,14900,14900,0
20241118,153300,1049511200,14900,14900,14900,14900,0
20241118,153200,1049511200,14900,14900,14900,14900,0
20241118,153100,1049511200,14900,14900,14900,14900,0
20241118,153000,1049511200,14900,14900,14900,14900,860
20241118,152900,1036697200,14880,14880,14880,14880,0
20241118,152800,1036697200,14880,14880,14880,14880,0
20241118,152700,1036697200,14880,14880,14880,14880,0
20241118,152600,1036697200,14880,14880,14880,14880,0
20241118,152500,1036697200,14880,14880,14880,14880,0
20241118,152400,1036697200,14880,14880,14880,14880,0
20241118,152300,1036697200,14880,14880,14880,14880,0
20241118,152200,1036697200,14880,14880,14880,14880,0
20241118,152100,1036697200,14880,14880,14880,14880,0
20241118,152000,1036697200,14880,14880,14880,14880,0
20241118,151900,1036697200,14880,14810,14880,14800,441
20241118,151800,1030166810,14800,14820,14820,14800,203
20241118,151700,1027159900,14840,14840,14840,14840,1
20241118,151600,1027145060,14860,14860,14860,14850,282
20241118,151500,1022955270,14850,14850,14850,14850,35
20241118,151400,1022435520,14840,14810,14840,14810,996
20241118,151300,1007664850,14810,14810,14810,14810,50
20241118,151200,1006924350,14800,14770,14800,14770,90
20241118,151100,1005593550,14800,14800,14800,14800,128
20241118,151000,1003699150,14800,14800,14800,14800,0
20241118,150900,1003699150,14800,14800,14800,14800,102
20241118,150800,1002189550,14800,14800,14800,14800,0
20241118,150700,1002189550,14800,14800,14800,14800,0
20241118,150600,1002189550,14800,14800,14800,14800,0
20241118,150500,1002189550,14800,14800,14800,14800,0
20241118,150400,1002189550,14800,14800,14800,14800,0
20241118,150300,1002189550,14800,14800,14800,14800,0
20241118,150200,1002189550,14800,14780,14800,14780,20
20241118,150100,1001893700,14770,14760,14770,14760,7
20241118,150000,1001790330,14830,14830,14830,14830,0
20241118,145900,1001790330,14830,14830,14830,14830,0
20241118,145800,1001790330,14830,14830,14830,14830,0
20241118,145700,1001790330,14830,14830,14830,14830,0
20241118,145600,1001790330,14830,14810,14830,14810,140
20241118,145500,999714970,14830,14830,14830,14830,88
20241118,145400,998409930,14830,14780,14830,14780,50
20241118,145300,997670880,14840,14840,14840,14840,0
20241118,145200,997670880,14840,14800,14840,14800,31
20241118,145100,997210880,14750,14750,14750,14750,1
20241118,145000,997196130,14750,14750,14750,14750,0
20241118,144900,997196130,14750,14760,14840,14750,114
20241118,144800,995511290,14750,14750,14750,14750,1
20241118,144700,995496540,14760,14750,14760,14750,243
20241118,144600,991912040,14750,14750,14750,14750,0
20241118,144500,991912040,14750,14750,14750,14750,0
20241118,144400,991912040,14750,14750,14750,14750,0
20241118,144300,991912040,14750,14750,14750,14750,0
20241118,144200,991912040,14750,14750,14750,14750,0
20241118,144100,991912040,14750,14740,14750,14740,3
20241118,144000,991867800,14740,14740,14740,14740,0
20241118,143900,991867800,14740,14750,14750,14740,11
20241118,143800,991705580,14750,14750,14750,14750,1
20241118,143700,991690830,14740,14730,14740,14730,80
20241118,143600,990511930,14690,14690,14690,14690,1
20241118,143500,990497240,14740,14740,14740,14740,0
20241118,143400,990497240,14740,14740,14740,14740,0
20241118,143300,990497240,14740,14740,14740,14740,0
20241118,143200,990497240,14740,14740,14740,14740,0
20241118,143100,990497240,14740,14740,14740,14740,0
20241118,143000,990497240,14740,14740,14740,14740,1
20241118,142900,990482500,14740,14740,14740,14740,0
20241118,142800,990482500,14740,14740,14740,14740,10
20241118,142700,990335100,14690,14690,14690,14690,0
20241118,142600,990335100,14690,14690,14690,14690,2
20241118,142500,990305720,14690,14690,14690,14690,671
20241118,142400,980448730,14690,14690,14690,14690,0
20241118,142300,980448730,14690,14690,14690,14690,20
20241118,142200,980154930,14690,14680,14690,14680,7
20241118,142100,980052130,14670,14670,14670,14670,0
20241118,142000,980052130,14670,14670,14670,14670,0
20241118,141900,980052130,14670,14670,14670,14670,0
20241118,141800,980052130,14670,14670,14670,14670,30
20241118,141700,979612030,14680,14680,14680,14680,0
20241118,141600,979612030,14680,14680,14680,14680,25
20241118,141500,979245030,14690,14690,14690,14690,26
20241118,141400,978863090,14720,14710,14720,14710,350
20241118,141300,973712090,14730,14730,14730,14730,0
20241118,141200,973712090,14730,14730,14730,14730,24
20241118,141100,973358570,14730,14730,14730,14730,0
20241118,141000,973358570,14730,14720,14730,14720,105
20241118,140900,971812920,14720,14720,14720,14720,0
20241118,140800,971812920,14720,14720,14720,14720,0
20241118,140700,971812920,14720,14720,14720,14720,0
20241118,140600,971812920,14720,14720,14720,14720,0
20241118,140500,971812920,14720,14720,14720,14720,238
20241118,140400,968309560,14730,14730,14730,14730,0
20241118,140300,968309560,14730,14730,14730,14730,0
20241118,140200,968309560,14730,14720,14730,14720,69
20241118,140100,967293810,14720,14720,14720,14720,0
20241118,140000,967293810,14720,14720,14720,14720,280
20241118,135900,963172210,14730,14730,14730,14730,0
20241118,135800,963172210,14730,14730,14730,14730,0
20241118,135700,963172210,14730,14730,14730,14730,0
20241118,135600,963172210,14730,14730,14730,14730,0
20241118,135500,963172210,14730,14730,14730,14730,0
20241118,135400,963172210,14730,14730,14730,14730,0
20241118,135300,963172210,14730,14720,14730,14720,57
20241118,135200,962333110,14720,14720,14720,14720,2
20241118,135100,962303670,14720,14720,14720,14720,0
20241118,135000,962303670,14720,14720,14720,14720,0
20241118,134900,962303670,14720,14720,14720,14720,5
20241118,134800,962230070,14720,14720,14720,14720,6
20241118,134700,962141750,14730,14730,14730,14730,103
20241118,134600,960624560,14730,14730,14730,14730,1
20241118,134500,960609830,14730,14730,14730,14730,0
20241118,134400,960609830,14730,14730,14730,14730,0
20241118,134300,960609830,14730,14730,14730,14730,11
20241118,134200,960447800,14730,14730,14730,14730,1
20241118,134100,960433070,14660,14660,14660,14660,0
20241118,134000,960433070,14660,14660,14660,14660,0
20241118,133900,960433070,14660,14660,14660,14660,0
20241118,133800,960433070,14660,14660,14660,14660,0
20241118,133700,960433070,14660,14660,14660,14660,0
20241118,133600,960433070,14660,14660,14660,14660,0
20241118,133500,960433070,14660,14660,14660,14660,1024
20241118,133400,945421230,14660,14660,14660,14660,2
20241118,133300,945391910,14660,14660,14660,14660,31
20241118,133200,944937450,14660,14660,14660,14660,109
20241118,133100,943339510,14660,14660,14660,14660,0
20241118,133000,943339510,14660,14640,14660,14640,40
20241118,132900,942753310,14640,14640,14640,14640,0
20241118,132800,942753310,14640,14640,14640,14640,0
20241118,132700,942753310,14640,14640,14640,14640,0
20241118,132600,942753310,14640,14660,14660,14640,22
20241118,132500,942431010,14660,14660,14660,14660,459
20241118,132400,935702070,14720,14720,14720,14720,0
20241118,132300,935702070,14720,14720,14720,14720,0
20241118,132200,935702070,14720,14680,14720,14680,12
20241118,132100,935525470,14680,14660,14680,14660,3
20241118,132000,935481470,14690,14690,14690,14690,0
20241118,131900,935481470,14690,14690,14690,14690,0
20241118,131800,935481470,14690,14690,14690,14690,0
20241118,131700,935481470,14690,14660,14690,14660,2440
20241118,131600,899710140,14660,14660,14660,14660,100
20241118,131500,898244140,14680,14680,14680,14680,0
20241118,131400,898244140,14680,14680,14680,14680,0
20241118,131300,898244140,14680,14680,14680,14680,0
20241118,131200,898244140,14680,14680,14680,14680,0
20241118,131100,898244140,14680,14680,14680,14680,0
20241118,131000,898244140,14680,14680,14680,14680,0
20241118,130900,898244140,14680,14680,14680,14680,2
20241118,130800,898214780,14620,14620,14620,14620,0
20241118,130700,898214780,14620,14680,14680,14620,2740
20241118,130600,858045920,14760,14760,14760,14760,0
20241118,130500,858045920,14760,14760,14760,14760,0
20241118,130400,858045920,14760,14750,14760,14750,227
20241118,130300,854697400,14760,14760,14760,14760,0
20241118,130200,854697400,14760,14760,14760,14760,0
20241118,130100,854697400,14760,14760,14760,14760,0
20241118,130000,854697400,14760,14760,14760,14760,0
20241118,125900,854697400,14760,14660,14760,14660,128
20241118,125800,852820200,14660,14660,14660,14660,0
20241118,125700,852820200,14660,14660,14660,14660,82
20241118,125600,851618080,14600,14600,14600,14600,130
20241118,125500,849720080,14600,14610,14610,14600,739
20241118,125400,838930480,14610,14610,14610,14610,0
20241118,125300,838930480,14610,14620,14620,14610,52
20241118,125200,838170600,14620,14670,14670,14620,361
20241118,125100,832890460,14670,14670,14670,14670,0
20241118,125000,832890460,14670,14670,14670,14670,29
20241118,124900,832465030,14730,14730,14730,14730,0
20241118,124800,832465030,14730,14730,14730,14730,0
20241118,124700,832465030,14730,14730,14730,14730,0
20241118,124600,832465030,14730,14730,14730,14730,0
20241118,124500,832465030,14730,14730,14730,14730,0
20241118,124400,832465030,14730,14730,14730,14730,116
20241118,124300,830756350,14730,14730,14730,14730,1
20241118,124200,830741620,14700,14700,14700,14700,0
20241118,124100,830741620,14700,14700,14700,14700,0
20241118,124000,830741620,14700,14700,14700,14700,0
20241118,123900,830741620,14700,14720,14720,14700,303
20241118,123800,826286410,14720,14720,14720,14720,0
20241118,123700,826286410,14720,14720,14720,14720,0
20241118,123600,826286410,14720,14720,14720,14720,0
20241118,123500,826286410,14720,14720,14720,14720,0
20241118,123400,826286410,14720,14720,14720,14720,1
20241118,123300,826271690,14730,14730,14730,14720,60
20241118,123200,825387960,14810,14810,14810,14810,1
20241118,123100,825373150,14830,14830,14830,14830,0
20241118,123000,825373150,14830,14830,14830,14830,0
20241118,122900,825373150,14830,14830,14830,14830,1
20241118,122800,825358320,14720,14720,14720,14720,0
20241118,122700,825358320,14720,14810,14930,14720,905
20241118,122600,812004830,14760,14760,14760,14760,0
20241118,122500,812004830,14760,14760,14760,14760,300
20241118,122400,807576830,14770,14770,14770,14770,0
20241118,122300,807576830,14770,14770,14770,14770,10
20241118,122200,807429130,14770,14770,14770,14770,30
20241118,122100,806986030,14770,14770,14770,14770,0
20241118,122000,806986030,14770,14770,14770,14770,70
20241118,121900,805952130,14770,14770,14770,14770,0
20241118,121800,805952130,14770,14770,14770,14770,7
20241118,121700,805848740,14870,14870,14870,14870,0
20241118,121600,805848740,14870,14870,14870,14870,0
20241118,121500,805848740,14870,14870,14870,14870,0
20241118,121400,805848740,14870,14870,14870,14870,0
20241118,121300,805848740,14870,14870,14870,14870,0
20241118,121200,805848740,14870,14870,14870,14870,20
20241118,121100,805551340,14870,14870,14870,14870,0
20241118,121000,805551340,14870,14870,14870,14870,0
20241118,120900,805551340,14870,14860,14870,14860,100
20241118,120800,804064730,14860,14830,14860,14830,35
20241118,120700,803545620,14830,14830,14830,14830,0
20241118,120600,803545620,14830,14830,14830,14830,0
20241118,120500,803545620,14830,14800,14830,14800,27
20241118,120400,803145960,14800,14780,14800,14780,868
20241118,120300,790303360,14810,14810,14810,14810,0
20241118,120200,790303360,14810,14810,14810,14810,0
20241118,120100,790303360,14810,14810,14810,14810,0
20241118,120000,790303360,14810,14810,14810,14810,1
20241118,115900,790288550,14760,14770,14770,14760,82
20241118,115800,789078110,14760,14800,14800,14760,456
20241118,115700,782344310,14830,14880,14880,14830,3194
20241118,115600,734877510,14880,14880,14880,14880,0
20241118,115500,734877510,14880,14880,14880,14880,1
20241118,115400,734862630,14880,14880,14880,14880,0
20241118,115300,734862630,14880,14880,14880,14880,0
20241118,115200,734862630,14880,14880,14880,14880,69
20241118,115100,733835910,14950,14950,14950,14950,0
20241118,115000,733835910,14950,14950,14950,14950,0
20241118,114900,733835910,14950,14950,14950,14950,10
20241118,114800,733686410,14950,14950,14950,14950,0
20241118,114700,733686410,14950,14950,14950,14950,0
20241118,114600,733686410,14950,14950,14950,14950,1
20241118,114500,733671460,14880,14890,14930,14880,210
20241118,114400,730546360,14890,14890,14890,14890,0
20241118,114300,730546360,14890,14890,14890,14890,0
20241118,114200,730546360,14890,14890,14890,14890,0
20241118,114100,730546360,14890,14890,14890,14890,0
20241118,114000,730546360,14890,14890,14890,14890,28
20241118,113900,730129440,14890,14890,14890,14890,0
20241118,113800,730129440,14890,14890,14890,14890,0
20241118,113700,730129440,14890,14890,14890,14890,0
20241118,113600,730129440,14890,14890,14890,14890,117
20241118,113500,728387310,14940,14940,14940,14940,0
20241118,113400,728387310,14940,14940,14940,14940,0
20241118,113300,728387310,14940,14940,14940,14940,0
20241118,113200,728387310,14940,14940,14940,14940,10
20241118,113100,728237910,14890,14890,14890,14890,0
20241118,113000,728237910,14890,14900,14900,14890,91
20241118,112900,726882910,14910,14940,14940,14910,6
20241118,112800,726793420,14940,14940,14940,14940,0
20241118,112700,726793420,14940,14940,14940,14940,1
20241118,112600,726778480,14940,14940,14940,14940,0
20241118,112500,726778480,14940,14940,14940,14940,22
20241118,112400,726449800,14900,14900,14900,14900,0
20241118,112300,726449800,14900,14900,14900,14900,0
20241118,112200,726449800,14900,14900,14900,14900,0
20241118,112100,726449800,14900,14900,14900,14900,60
20241118,112000,725555800,14950,14950,14950,14950,0
20241118,111900,725555800,14950,14950,14950,14950,0
20241118,111800,725555800,14950,14950,14950,14950,1
20241118,111700,725540850,14880,14880,14880,14880,25
20241118,111600,725168850,14970,14970,14970,14970,0
20241118,111500,725168850,14970,14970,14970,14970,160
20241118,111400,722773650,14970,14950,14980,14930,643
20241118,111300,713158520,15000,15000,15050,14950,208
20241118,111200,710045920,14980,14960,15100,14960,1001
20241118,111100,694960610,14980,14980,14980,14980,66
20241118,111000,693971930,15040,15040,15040,15040,10
20241118,110900,693821530,14980,14980,14980,14980,5
20241118,110800,693746630,15020,15020,15020,15020,256
20241118,110700,689901510,15050,15050,15050,15050,0
20241118,110600,689901510,15050,15020,15050,15020,393
20241118,110500,683988570,15000,14970,15040,14970,2449
20241118,110400,647231720,14970,14930,14970,14930,782
20241118,110300,635541090,14900,14940,14940,14900,400
20241118,110200,629580210,14940,14940,14940,14940,0
20241118,110100,629580210,14940,14940,14940,14940,0
20241118,110000,629580210,14940,14940,14940,14940,0
20241118,105900,629580210,14940,14940,14940,14940,57
20241118,105800,628728630,14940,14870,14940,14870,1907
20241118,105700,600293850,14870,14860,14870,14860,1938
20241118,105600,571494610,14860,14860,14860,14860,1202
20241118,105500,553632890,14860,14710,14860,14700,1312
20241118,105400,534225040,14750,14750,14750,14750,335
20241118,105300,529283790,14750,14750,14750,14750,1
20241118,105200,529269040,14750,14750,14750,14750,281
20241118,105100,525124290,14690,14650,14690,14620,1104
20241118,105000,508915570,14650,14670,14670,14650,519
20241118,104900,501308900,14680,14680,14680,14680,0
20241118,104800,501308900,14680,14680,14680,14680,30
20241118,104700,500868500,14690,14690,14690,14690,0
20241118,104600,500868500,14690,14690,14690,14690,103
20241118,104500,499355430,14680,14680,14680,14680,70
20241118,104400,498327830,14690,14700,14700,14690,60
20241118,104300,497446130,14710,14720,14720,14710,5
20241118,104200,497372570,14750,14750,14750,14750,1
20241118,104100,497357820,14710,14710,14710,14710,171
20241118,104000,494842410,14710,14710,14710,14710,25
20241118,103900,494474660,14750,14750,14750,14750,60
20241118,103800,493589660,14760,14760,14760,14760,20
20241118,103700,493294460,14750,14680,14750,14680,1421
20241118,103600,472350910,14680,14680,14680,14680,0
20241118,103500,472350910,14680,14700,14700,14680,1438
20241118,103400,451212710,14710,14720,14720,14710,706
20241118,103300,440825020,14730,14730,14730,14730,30
20241118,103200,440383120,14750,14750,14750,14750,37
20241118,103100,439837370,14730,14730,14730,14730,20
20241118,103000,439542770,14730,14730,14730,14730,50
20241118,102900,438806270,14730,14730,14730,14730,0
20241118,102800,438806270,14730,14730,14730,14730,17
20241118,102700,438555860,14730,14730,14730,14730,115
20241118,102600,436861910,14750,14750,14750,14750,1
20241118,102500,436847160,14750,14750,14750,14750,3
20241118,102400,436802910,14750,14750,14750,14750,0
20241118,102300,436802910,14750,14750,14750,14750,1
20241118,102200,436788160,14730,14730,14730,14730,67
20241118,102100,435801250,14730,14740,14740,14730,10
20241118,102000,435653900,14740,14740,14740,14740,90
20241118,101900,434327300,14750,14750,14750,14750,8
20241118,101800,434209300,14740,14740,14740,14740,6
20241118,101700,434120860,14730,14730,14730,14730,13
20241118,101600,433929370,14750,14750,14750,14750,0
20241118,101500,433929370,14750,14750,14750,14750,1
20241118,101400,433914620,14720,14720,14720,14720,0
20241118,101300,433914620,14720,14720,14720,14720,0
20241118,101200,433914620,14720,14720,14720,14720,0
20241118,101100,433914620,14720,14720,14760,14720,300
20241118,101000,429498580,14730,14750,14750,14730,73
20241118,100900,428422270,14760,14760,14760,14760,0
20241118,100800,428422270,14760,14760,14760,14760,2
20241118,100700,428392750,14760,14720,14760,14720,43
20241118,100600,427759750,14720,14720,14720,14720,1
20241118,100500,427745030,14720,14720,14720,14720,200
20241118,100400,424801030,14760,14760,14760,14760,4
20241118,100300,424741990,14760,14760,14760,14760,10
20241118,100200,424594390,14720,14720,14720,14720,0
20241118,100100,424594390,14720,14720,14720,14720,0
20241118,100000,424594390,14720,14710,14720,14700,84
20241118,095900,423358250,14720,14720,14720,14720,0
20241118,095800,423358250,14720,14760,14760,14720,102
20241118,095700,421856130,14770,14770,14770,14770,4
20241118,095600,421797050,14770,14770,14770,14770,31
20241118,095500,421339180,14800,14800,14800,14800,0
20241118,095400,421339180,14800,14790,14800,14790,272
20241118,095300,417313790,14800,14800,14800,14800,100
20241118,095200,415833790,14800,14800,14800,14800,0
20241118,095100,415833790,14800,14800,14800,14800,620
20241118,095000,406657790,14810,14840,14840,14810,188
20241118,094900,403872370,14800,14800,14800,14800,200
20241118,094800,400912370,14900,14900,14900,14900,1
20241118,094700,400897470,14900,14900,14900,14900,0
20241118,094600,400897470,14900,14900,14900,14900,4
20241118,094500,400837870,14810,14810,14810,14810,200
20241118,094400,397875870,14810,14810,14810,14810,0
20241118,094300,397875870,14810,14810,14810,14810,0
20241118,094200,397875870,14810,14870,14870,14810,503
20241118,094100,390421800,14870,14870,14870,14870,0
20241118,094000,390421800,14870,14870,14870,14870,1
20241118,093900,390406930,14830,14830,14930,14830,117
20241118,093800,388671720,14830,14830,14830,14830,191
20241118,093700,385839190,14910,14880,14910,14880,346
20241118,093600,380684590,14820,14820,14820,14820,818
20241118,093500,368561830,14820,14820,14820,14820,100
20241118,093400,367079830,14900,14900,14900,14900,0
20241118,093300,367079830,14900,14940,14940,14900,1421
20241118,093200,345879970,14940,14940,14940,14940,18
20241118,093100,345611050,14930,14930,14950,14930,1627
20241118,093000,321319650,14930,15010,15010,14930,730
20241118,092900,310373760,15040,15040,15040,15040,108
20241118,092800,308749440,15040,15040,15040,15040,7
20241118,092700,308644160,15000,14970,15000,14970,97
20241118,092600,307189250,14970,14970,14970,14970,0
20241118,092500,307189250,14970,14970,14970,14970,110
20241118,092400,305542550,14930,14970,14970,14930,11
20241118,092300,305378280,14940,14940,15000,14940,25
20241118,092200,305004720,14940,15050,15050,14930,1004
20241118,092100,289916620,15050,15120,15120,15050,30
20241118,092000,289464140,15120,15150,15150,15120,741
20241118,091900,278249160,15150,15140,15160,15140,529
20241118,091800,270235380,15140,15120,15140,15120,1169
20241118,091700,252547000,15120,15030,15120,15030,2606
20241118,091600,213268650,15030,14990,15030,14990,2416
20241118,091500,177011840,14980,14940,14980,14920,1239
20241118,091400,158506330,14940,15000,15000,14940,65
20241118,091300,157534630,14950,14940,14950,14940,56
20241118,091200,156697900,14940,14970,14970,14940,127
20241118,091100,154798110,15020,15010,15030,15010,448
20241118,091000,148068550,15020,15010,15020,15010,1381
20241118,090900,127337540,15010,15010,15010,15010,2
20241118,090800,127307520,15010,15010,15010,14970,1659
20241118,090700,102420970,15000,15010,15010,15000,404
20241118,090600,96360640,15000,14990,15000,14990,1453
20241118,090500,74568970,14990,14900,14990,14900,1708
20241118,090400,49015780,14910,14820,14920,14820,690
20241118,090300,38736940,14820,14920,14940,14820,712
20241118,090200,28129930,14910,14720,14910,14720,1155
20241118,090100,11000650,14720,14700,14720,14690,490
20241118,090000,3799030,14700,14600,14700,14590,260
Reference in New Issue Copy Permalink