ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/194370/min/candle-20231110.csv

692 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
20231110,202900,1012517730,16600,16600,16600,16600,547
20231110,202800,1012517730,16600,16600,16600,16600,0
20231110,202700,1012517730,16600,16600,16600,16600,0
20231110,202600,1012517730,16600,16600,16600,16600,0
20231110,202500,1012517730,16600,16600,16600,16600,0
20231110,202400,1012517730,16600,16600,16600,16600,0
20231110,202300,1012517730,16600,16600,16600,16600,0
20231110,202200,1012517730,16600,16600,16600,16600,0
20231110,202100,1012517730,16600,16600,16600,16600,0
20231110,202000,1012517730,16600,16600,16600,16600,0
20231110,201900,1012517730,16600,16600,16600,16600,0
20231110,201800,1012517730,16600,16600,16600,16600,0
20231110,201700,1012517730,16600,16600,16600,16600,0
20231110,201600,1012517730,16600,16600,16600,16600,0
20231110,201500,1012517730,16600,16600,16600,16600,0
20231110,201400,1012517730,16600,16600,16600,16600,0
20231110,201300,1012517730,16600,16600,16600,16600,0
20231110,201200,1012517730,16600,16600,16600,16600,0
20231110,201100,1012517730,16600,16600,16600,16600,0
20231110,201000,1012517730,16600,16600,16600,16600,0
20231110,200900,1012517730,16600,16600,16600,16600,0
20231110,200800,1012517730,16600,16600,16600,16600,0
20231110,200700,1012517730,16600,16600,16600,16600,0
20231110,200600,1012517730,16600,16600,16600,16600,0
20231110,200500,1012517730,16600,16600,16600,16600,0
20231110,200400,1012517730,16600,16600,16600,16600,0
20231110,200300,1012517730,16600,16600,16600,16600,0
20231110,200200,1012517730,16600,16600,16600,16600,0
20231110,200100,1012517730,16600,16600,16600,16600,0
20231110,200000,1012517730,16600,16600,16600,16600,0
20231110,195900,1012517730,16600,16600,16600,16600,547
20231110,195800,1012517730,16600,16600,16600,16600,0
20231110,195700,1012517730,16600,16600,16600,16600,0
20231110,195600,1012517730,16600,16600,16600,16600,0
20231110,195500,1012517730,16600,16600,16600,16600,0
20231110,195400,1012517730,16600,16600,16600,16600,0
20231110,195300,1012517730,16600,16600,16600,16600,0
20231110,195200,1012517730,16600,16600,16600,16600,0
20231110,195100,1012517730,16600,16600,16600,16600,0
20231110,195000,1012517730,16600,16600,16600,16600,0
20231110,194900,1012517730,16600,16600,16600,16600,0
20231110,194800,1012517730,16600,16600,16600,16600,0
20231110,194700,1012517730,16600,16600,16600,16600,0
20231110,194600,1012517730,16600,16600,16600,16600,0
20231110,194500,1012517730,16600,16600,16600,16600,0
20231110,194400,1012517730,16600,16600,16600,16600,0
20231110,194300,1012517730,16600,16600,16600,16600,0
20231110,194200,1012517730,16600,16600,16600,16600,0
20231110,194100,1012517730,16600,16600,16600,16600,0
20231110,194000,1012517730,16600,16600,16600,16600,0
20231110,193900,1012517730,16600,16600,16600,16600,0
20231110,193800,1012517730,16600,16600,16600,16600,0
20231110,193700,1012517730,16600,16600,16600,16600,0
20231110,193600,1012517730,16600,16600,16600,16600,0
20231110,193500,1012517730,16600,16600,16600,16600,0
20231110,193400,1012517730,16600,16600,16600,16600,0
20231110,193300,1012517730,16600,16600,16600,16600,0
20231110,193200,1012517730,16600,16600,16600,16600,0
20231110,193100,1012517730,16600,16600,16600,16600,0
20231110,193000,1012517730,16600,16600,16600,16600,0
20231110,192900,1012517730,16600,16600,16600,16600,547
20231110,192800,1012517730,16600,16600,16600,16600,0
20231110,192700,1012517730,16600,16600,16600,16600,0
20231110,192600,1012517730,16600,16600,16600,16600,0
20231110,192500,1012517730,16600,16600,16600,16600,0
20231110,192400,1012517730,16600,16600,16600,16600,0
20231110,192300,1012517730,16600,16600,16600,16600,0
20231110,192200,1012517730,16600,16600,16600,16600,0
20231110,192100,1012517730,16600,16600,16600,16600,0
20231110,192000,1012517730,16600,16600,16600,16600,0
20231110,191900,1012517730,16600,16600,16600,16600,0
20231110,191800,1012517730,16600,16600,16600,16600,0
20231110,191700,1012517730,16600,16600,16600,16600,0
20231110,191600,1012517730,16600,16600,16600,16600,0
20231110,191500,1012517730,16600,16600,16600,16600,0
20231110,191400,1012517730,16600,16600,16600,16600,0
20231110,191300,1012517730,16600,16600,16600,16600,0
20231110,191200,1012517730,16600,16600,16600,16600,0
20231110,191100,1012517730,16600,16600,16600,16600,0
20231110,191000,1012517730,16600,16600,16600,16600,0
20231110,190900,1012517730,16600,16600,16600,16600,0
20231110,190800,1012517730,16600,16600,16600,16600,0
20231110,190700,1012517730,16600,16600,16600,16600,0
20231110,190600,1012517730,16600,16600,16600,16600,0
20231110,190500,1012517730,16600,16600,16600,16600,0
20231110,190400,1012517730,16600,16600,16600,16600,0
20231110,190300,1012517730,16600,16600,16600,16600,0
20231110,190200,1012517730,16600,16600,16600,16600,0
20231110,190100,1012517730,16600,16600,16600,16600,0
20231110,190000,1012517730,16600,16600,16600,16600,0
20231110,185900,1012517730,16600,16600,16600,16600,547
20231110,185800,1012517730,16600,16600,16600,16600,0
20231110,185700,1012517730,16600,16600,16600,16600,0
20231110,185600,1012517730,16600,16600,16600,16600,0
20231110,185500,1012517730,16600,16600,16600,16600,0
20231110,185400,1012517730,16600,16600,16600,16600,0
20231110,185300,1012517730,16600,16600,16600,16600,0
20231110,185200,1012517730,16600,16600,16600,16600,0
20231110,185100,1012517730,16600,16600,16600,16600,0
20231110,185000,1012517730,16600,16600,16600,16600,0
20231110,184900,1012517730,16600,16600,16600,16600,0
20231110,184800,1012517730,16600,16600,16600,16600,0
20231110,184700,1012517730,16600,16600,16600,16600,0
20231110,184600,1012517730,16600,16600,16600,16600,0
20231110,184500,1012517730,16600,16600,16600,16600,0
20231110,184400,1012517730,16600,16600,16600,16600,0
20231110,184300,1012517730,16600,16600,16600,16600,0
20231110,184200,1012517730,16600,16600,16600,16600,0
20231110,184100,1012517730,16600,16600,16600,16600,0
20231110,184000,1012517730,16600,16600,16600,16600,0
20231110,183900,1012517730,16600,16600,16600,16600,0
20231110,183800,1012517730,16600,16600,16600,16600,0
20231110,183700,1012517730,16600,16600,16600,16600,0
20231110,183600,1012517730,16600,16600,16600,16600,0
20231110,183500,1012517730,16600,16600,16600,16600,0
20231110,183400,1012517730,16600,16600,16600,16600,0
20231110,183300,1012517730,16600,16600,16600,16600,0
20231110,183200,1012517730,16600,16600,16600,16600,0
20231110,183100,1012517730,16600,16600,16600,16600,0
20231110,183000,1012517730,16600,16600,16600,16600,0
20231110,182900,1012517730,16600,16600,16600,16600,547
20231110,182800,1012517730,16600,16600,16600,16600,0
20231110,182700,1012517730,16600,16600,16600,16600,0
20231110,182600,1012517730,16600,16600,16600,16600,0
20231110,182500,1012517730,16600,16600,16600,16600,0
20231110,182400,1012517730,16600,16600,16600,16600,0
20231110,182300,1012517730,16600,16600,16600,16600,0
20231110,182200,1012517730,16600,16600,16600,16600,0
20231110,182100,1012517730,16600,16600,16600,16600,0
20231110,182000,1012517730,16600,16600,16600,16600,0
20231110,181900,1012517730,16600,16600,16600,16600,0
20231110,181800,1012517730,16600,16600,16600,16600,0
20231110,181700,1012517730,16600,16600,16600,16600,0
20231110,181600,1012517730,16600,16600,16600,16600,0
20231110,181500,1012517730,16600,16600,16600,16600,0
20231110,181400,1012517730,16600,16600,16600,16600,0
20231110,181300,1012517730,16600,16600,16600,16600,0
20231110,181200,1012517730,16600,16600,16600,16600,0
20231110,181100,1012517730,16600,16600,16600,16600,0
20231110,181000,1012517730,16600,16600,16600,16600,0
20231110,180900,1012517730,16600,16600,16600,16600,0
20231110,180800,1012517730,16600,16600,16600,16600,0
20231110,180700,1012517730,16600,16600,16600,16600,0
20231110,180600,1012517730,16600,16600,16600,16600,0
20231110,180500,1012517730,16600,16600,16600,16600,0
20231110,180400,1012517730,16600,16600,16600,16600,0
20231110,180300,1012517730,16600,16600,16600,16600,0
20231110,180200,1012517730,16600,16600,16600,16600,0
20231110,180100,1012517730,16600,16600,16600,16600,0
20231110,180000,1012517730,16600,16600,16600,16600,0
20231110,175900,1012517730,16600,16600,16600,16600,547
20231110,175800,1012517730,16600,16600,16600,16600,0
20231110,175700,1012517730,16600,16600,16600,16600,0
20231110,175600,1012517730,16600,16600,16600,16600,0
20231110,175500,1012517730,16600,16600,16600,16600,0
20231110,175400,1012517730,16600,16600,16600,16600,0
20231110,175300,1012517730,16600,16600,16600,16600,0
20231110,175200,1012517730,16600,16600,16600,16600,0
20231110,175100,1012517730,16600,16600,16600,16600,0
20231110,175000,1012517730,16600,16600,16600,16600,0
20231110,174900,1012517730,16600,16600,16600,16600,0
20231110,174800,1012517730,16600,16600,16600,16600,0
20231110,174700,1012517730,16600,16600,16600,16600,0
20231110,174600,1012517730,16600,16600,16600,16600,0
20231110,174500,1012517730,16600,16600,16600,16600,0
20231110,174400,1012517730,16600,16600,16600,16600,0
20231110,174300,1012517730,16600,16600,16600,16600,0
20231110,174200,1012517730,16600,16600,16600,16600,0
20231110,174100,1012517730,16600,16600,16600,16600,0
20231110,174000,1012517730,16600,16600,16600,16600,0
20231110,173900,1012517730,16600,16600,16600,16600,0
20231110,173800,1012517730,16600,16600,16600,16600,0
20231110,173700,1012517730,16600,16600,16600,16600,0
20231110,173600,1012517730,16600,16600,16600,16600,0
20231110,173500,1012517730,16600,16600,16600,16600,0
20231110,173400,1012517730,16600,16600,16600,16600,0
20231110,173300,1012517730,16600,16600,16600,16600,0
20231110,173200,1012517730,16600,16600,16600,16600,0
20231110,173100,1012517730,16600,16600,16600,16600,0
20231110,173000,1012517730,16600,16600,16600,16600,0
20231110,172900,1012517730,16600,16600,16600,16600,547
20231110,172800,1012517730,16600,16600,16600,16600,0
20231110,172700,1012517730,16600,16600,16600,16600,0
20231110,172600,1012517730,16600,16600,16600,16600,0
20231110,172500,1012517730,16600,16600,16600,16600,0
20231110,172400,1012517730,16600,16600,16600,16600,0
20231110,172300,1012517730,16600,16600,16600,16600,0
20231110,172200,1012517730,16600,16600,16600,16600,0
20231110,172100,1012517730,16600,16600,16600,16600,0
20231110,172000,1012517730,16600,16600,16600,16600,0
20231110,171900,1012517730,16600,16600,16600,16600,0
20231110,171800,1012517730,16600,16600,16600,16600,0
20231110,171700,1012517730,16600,16600,16600,16600,0
20231110,171600,1012517730,16600,16600,16600,16600,0
20231110,171500,1012517730,16600,16600,16600,16600,0
20231110,171400,1012517730,16600,16600,16600,16600,0
20231110,171300,1012517730,16600,16600,16600,16600,0
20231110,171200,1012517730,16600,16600,16600,16600,0
20231110,171100,1012517730,16600,16600,16600,16600,0
20231110,171000,1012517730,16600,16600,16600,16600,0
20231110,170900,1012517730,16600,16600,16600,16600,0
20231110,170800,1012517730,16600,16600,16600,16600,0
20231110,170700,1012517730,16600,16600,16600,16600,0
20231110,170600,1012517730,16600,16600,16600,16600,0
20231110,170500,1012517730,16600,16600,16600,16600,0
20231110,170400,1012517730,16600,16600,16600,16600,0
20231110,170300,1012517730,16600,16600,16600,16600,0
20231110,170200,1012517730,16600,16600,16600,16600,0
20231110,170100,1012517730,16600,16600,16600,16600,0
20231110,170000,1012517730,16600,16600,16600,16600,0
20231110,165900,1012517730,16600,16600,16600,16600,547
20231110,165800,1012517730,16600,16600,16600,16600,0
20231110,165700,1012517730,16600,16600,16600,16600,0
20231110,165600,1012517730,16600,16600,16600,16600,0
20231110,165500,1012517730,16600,16600,16600,16600,0
20231110,165400,1012517730,16600,16600,16600,16600,0
20231110,165300,1012517730,16600,16600,16600,16600,0
20231110,165200,1012517730,16600,16600,16600,16600,0
20231110,165100,1012517730,16600,16600,16600,16600,0
20231110,165000,1012517730,16600,16600,16600,16600,0
20231110,164900,1012517730,16600,16600,16600,16600,0
20231110,164800,1012517730,16600,16600,16600,16600,0
20231110,164700,1012517730,16600,16600,16600,16600,0
20231110,164600,1012517730,16600,16600,16600,16600,0
20231110,164500,1012517730,16600,16600,16600,16600,0
20231110,164400,1012517730,16600,16600,16600,16600,0
20231110,164300,1012517730,16600,16600,16600,16600,0
20231110,164200,1012517730,16600,16600,16600,16600,0
20231110,164100,1012517730,16600,16600,16600,16600,0
20231110,164000,1012517730,16600,16600,16600,16600,0
20231110,163900,1012517730,16600,16600,16600,16600,0
20231110,163800,1012517730,16600,16600,16600,16600,0
20231110,163700,1012517730,16600,16600,16600,16600,0
20231110,163600,1012517730,16600,16600,16600,16600,0
20231110,163500,1012517730,16600,16600,16600,16600,0
20231110,163400,1012517730,16600,16600,16600,16600,0
20231110,163300,1012517730,16600,16600,16600,16600,0
20231110,163200,1012517730,16600,16600,16600,16600,0
20231110,163100,1012517730,16600,16600,16600,16600,0
20231110,163000,1012517730,16600,16600,16600,16600,0
20231110,162900,1012517730,16600,16600,16600,16600,547
20231110,162800,1012517730,16600,16600,16600,16600,0
20231110,162700,1012517730,16600,16600,16600,16600,0
20231110,162600,1012517730,16600,16600,16600,16600,0
20231110,162500,1012517730,16600,16600,16600,16600,0
20231110,162400,1012517730,16600,16600,16600,16600,0
20231110,162300,1012517730,16600,16600,16600,16600,0
20231110,162200,1012517730,16600,16600,16600,16600,0
20231110,162100,1012517730,16600,16600,16600,16600,0
20231110,162000,1012517730,16600,16600,16600,16600,0
20231110,161900,1012517730,16600,16600,16600,16600,0
20231110,161800,1012517730,16600,16600,16600,16600,0
20231110,161700,1012517730,16600,16600,16600,16600,0
20231110,161600,1012517730,16600,16600,16600,16600,0
20231110,161500,1012517730,16600,16600,16600,16600,0
20231110,161400,1012517730,16600,16600,16600,16600,0
20231110,161300,1012517730,16600,16600,16600,16600,0
20231110,161200,1012517730,16600,16600,16600,16600,0
20231110,161100,1012517730,16600,16600,16600,16600,0
20231110,161000,1012517730,16600,16600,16600,16600,0
20231110,160900,1012517730,16600,16600,16600,16600,0
20231110,160800,1012517730,16600,16600,16600,16600,0
20231110,160700,1012517730,16600,16600,16600,16600,0
20231110,160600,1012517730,16600,16600,16600,16600,0
20231110,160500,1012517730,16600,16600,16600,16600,0
20231110,160400,1012517730,16600,16600,16600,16600,0
20231110,160300,1012517730,16600,16600,16600,16600,0
20231110,160200,1012517730,16600,16600,16600,16600,0
20231110,160100,1012517730,16600,16600,16600,16600,0
20231110,160000,1012517730,16600,16600,16600,16600,0
20231110,155900,1012517730,16600,16600,16600,16600,547
20231110,155800,1012517730,16600,16600,16600,16600,0
20231110,155700,1012517730,16600,16600,16600,16600,0
20231110,155600,1012517730,16600,16600,16600,16600,0
20231110,155500,1012517730,16600,16600,16600,16600,0
20231110,155400,1012517730,16600,16600,16600,16600,0
20231110,155300,1012517730,16600,16600,16600,16600,0
20231110,155200,1012517730,16600,16600,16600,16600,0
20231110,155100,1012517730,16600,16600,16600,16600,0
20231110,155000,1012517730,16600,16600,16600,16600,0
20231110,154900,1012517730,16600,16600,16600,16600,0
20231110,154800,1012517730,16600,16600,16600,16600,0
20231110,154700,1012517730,16600,16600,16600,16600,0
20231110,154600,1012517730,16600,16600,16600,16600,0
20231110,154500,1012517730,16600,16600,16600,16600,0
20231110,154400,1012517730,16600,16600,16600,16600,0
20231110,154300,1012517730,16600,16600,16600,16600,0
20231110,154200,1012517730,16600,16600,16600,16600,0
20231110,154100,1012517730,16600,16600,16600,16600,0
20231110,154000,1012517730,16600,16600,16600,16600,0
20231110,153900,1012517730,16600,16600,16600,16600,0
20231110,153800,1012517730,16600,16600,16600,16600,0
20231110,153700,1012517730,16600,16600,16600,16600,0
20231110,153600,1012517730,16600,16600,16600,16600,0
20231110,153500,1012517730,16600,16600,16600,16600,0
20231110,153400,1012517730,16600,16600,16600,16600,0
20231110,153300,1012517730,16600,16600,16600,16600,0
20231110,153200,1012517730,16600,16600,16600,16600,0
20231110,153100,1012517730,16600,16600,16600,16600,0
20231110,153000,1012517730,16600,16600,16600,16600,547
20231110,152900,1003437530,16600,16600,16600,16600,0
20231110,152800,1003437530,16600,16600,16600,16600,0
20231110,152700,1003437530,16600,16600,16600,16600,0
20231110,152600,1003437530,16600,16600,16600,16600,0
20231110,152500,1003437530,16600,16600,16600,16600,0
20231110,152400,1003437530,16600,16600,16600,16600,0
20231110,152300,1003437530,16600,16600,16600,16600,0
20231110,152200,1003437530,16600,16600,16600,16600,0
20231110,152100,1003437530,16600,16600,16600,16600,0
20231110,152000,1003437530,16600,16600,16600,16600,0
20231110,151900,1003437530,16600,16700,16700,16600,1567
20231110,151800,977417000,16700,16700,16700,16700,0
20231110,151700,977417000,16700,16700,16700,16700,6
20231110,151600,977316800,16710,16710,16710,16710,0
20231110,151500,977316800,16710,16710,16710,16560,563
20231110,151400,967971380,16700,16710,16710,16700,43
20231110,151300,967253260,16700,16700,16700,16700,32
20231110,151200,966718860,16710,16720,16720,16710,192
20231110,151100,963509110,16730,16730,16730,16730,475
20231110,151000,955562360,16770,16770,16770,16770,6
20231110,150900,955461740,16720,16720,16720,16720,101
20231110,150800,953773020,16720,16720,16720,16720,10
20231110,150700,953605820,16720,16700,16720,16700,58
20231110,150600,952637200,16700,16720,16720,16700,242
20231110,150500,948595660,16680,16700,16720,16680,334
20231110,150400,943018890,16670,16700,16700,16670,333
20231110,150300,937461130,16700,16740,16740,16690,984
20231110,150200,921024660,16730,16780,16780,16730,108
20231110,150100,919215920,16780,16780,16780,16780,0
20231110,150000,919215920,16780,16780,16780,16780,53
20231110,145900,918326580,16780,16790,16790,16780,20
20231110,145800,917990930,16790,16790,16790,16790,0
20231110,145700,917990930,16790,16790,16790,16790,93
20231110,145600,916429460,16790,16790,16790,16790,1
20231110,145500,916412670,16790,16790,16790,16790,1
20231110,145400,916395880,16790,16790,16800,16790,78
20231110,145300,915086150,16800,16800,16800,16800,0
20231110,145200,915086150,16800,16800,16800,16800,0
20231110,145100,915086150,16800,16790,16800,16790,107
20231110,145000,913289330,16710,16700,16710,16700,1519
20231110,144900,887919080,16710,16610,16710,16610,4002
20231110,144800,821098250,16650,16700,16700,16650,697
20231110,144700,809470610,16700,16700,16700,16690,147
20231110,144600,807016310,16710,16740,16740,16710,342
20231110,144500,801299300,16780,16780,16780,16780,53
20231110,144400,800409960,16730,16730,16730,16730,1
20231110,144300,800393230,16730,16760,16760,16730,352
20231110,144200,794500150,16790,16790,16790,16790,53
20231110,144100,793610280,16760,16760,16760,16760,3
20231110,144000,793560000,16790,16790,16790,16790,95
20231110,143900,791964950,16790,16790,16790,16790,53
20231110,143800,791075080,16760,16760,16760,16760,0
20231110,143700,791075080,16760,16790,16790,16760,263
20231110,143600,786664200,16790,16830,16830,16790,88
20231110,143500,785184320,16830,16830,16830,16830,10
20231110,143400,785016020,16830,16830,16830,16830,51
20231110,143300,784157690,16840,16830,16840,16830,50
20231110,143200,783316180,16840,16840,16840,16840,52
20231110,143100,782440500,16850,16840,16850,16840,12
20231110,143000,782238330,16850,16850,16850,16850,54
20231110,142900,781328430,16860,16860,16860,16860,0
20231110,142800,781328430,16860,16860,16860,16860,0
20231110,142700,781328430,16860,16860,16860,16860,54
20231110,142600,780417990,16830,16830,16830,16830,206
20231110,142500,776951010,16830,16830,16830,16830,76
20231110,142400,775671930,16820,16820,16820,16820,62
20231110,142300,774629090,16830,16830,16830,16830,20
20231110,142200,774292490,16830,16830,16830,16830,0
20231110,142100,774292490,16830,16830,16830,16830,53
20231110,142000,773400500,16810,16800,16810,16800,9
20231110,141900,773249280,16830,16830,16830,16830,0
20231110,141800,773249280,16830,16770,16830,16770,54
20231110,141700,772340520,16770,16830,16830,16770,5
20231110,141600,772256490,16830,16830,16830,16830,0
20231110,141500,772256490,16830,16830,16830,16830,58
20231110,141400,771280350,16820,16830,16830,16820,229
20231110,141300,767426450,16860,16860,16860,16860,1
20231110,141200,767409590,16860,16820,16860,16820,64
20231110,141100,766332110,16830,16830,16830,16830,0
20231110,141000,766332110,16830,16830,16830,16830,0
20231110,140900,766332110,16830,16830,16830,16830,55
20231110,140800,765406460,16780,16780,16780,16780,235
20231110,140700,761463160,16790,16830,16830,16790,78
20231110,140600,760153460,16820,16820,16820,16820,53
20231110,140500,759262000,16780,16780,16780,16780,0
20231110,140400,759262000,16780,16780,16780,16780,0
20231110,140300,759262000,16780,16780,16780,16780,23
20231110,140200,758876060,16750,16800,16800,16750,263
20231110,140100,754465090,16800,16830,16830,16800,304
20231110,140000,749354450,16840,16840,16850,16840,69
20231110,135900,748192410,16840,16840,16840,16840,43
20231110,135800,747468290,16840,16850,16850,16840,41
20231110,135700,746777790,16840,16840,16840,16840,50
20231110,135600,745935790,16830,16880,16880,16830,57
20231110,135500,744974500,16850,16870,16870,16850,8
20231110,135400,744839580,16840,16880,16880,16840,129
20231110,135300,742662140,16910,16860,16910,16860,297
20231110,135200,737647810,16870,16870,16870,16870,50
20231110,135100,736804310,16870,16860,16870,16860,61
20231110,135000,735775770,16820,16820,16820,16820,0
20231110,134900,735775770,16820,16820,16820,16820,210
20231110,134800,732243570,16820,16850,16850,16820,143
20231110,134700,729837780,16840,16840,16840,16840,3
20231110,134600,729787260,16860,16860,16860,16860,29
20231110,134500,729298320,16860,16860,16860,16860,131
20231110,134400,727089660,16860,16860,16860,16860,0
20231110,134300,727089660,16860,16860,16860,16860,0
20231110,134200,727089660,16860,16850,16860,16850,74
20231110,134100,725842230,16850,16850,16850,16850,0
20231110,134000,725842230,16850,16880,16880,16850,75
20231110,133900,724577530,16870,16870,16870,16870,67
20231110,133800,723447240,16860,16860,16860,16860,2
20231110,133700,723413520,16870,16860,16870,16860,22
20231110,133600,723042420,16860,16860,16860,16860,33
20231110,133500,722486040,16860,16860,16860,16860,8
20231110,133400,722351160,16850,16840,16850,16840,104
20231110,133300,720598770,16840,16840,16840,16840,1
20231110,133200,720581930,16860,16860,16860,16860,59
20231110,133100,719587190,16870,16880,16880,16870,114
20231110,133000,717663450,16880,16880,16880,16880,8
20231110,132900,717528410,16870,16860,16870,16860,15
20231110,132800,717275500,16880,16870,16880,16870,202
20231110,132700,713866040,16870,16840,16870,16840,205
20231110,132600,710411470,16840,16840,16840,16840,0
20231110,132500,710411470,16840,16830,16840,16830,68
20231110,132400,709266940,16830,16830,16830,16830,8
20231110,132300,709132300,16820,16820,16820,16820,0
20231110,132200,709132300,16820,16820,16820,16820,37
20231110,132100,708509960,16820,16820,16820,16820,14
20231110,132000,708274480,16820,16820,16820,16820,0
20231110,131900,708274480,16820,16810,16820,16810,70
20231110,131800,707097700,16820,16820,16820,16820,9
20231110,131700,706946320,16820,16820,16820,16820,32
20231110,131600,706408080,16810,16820,16820,16810,68
20231110,131500,705264470,16810,16810,16810,16810,1
20231110,131400,705247660,16820,16820,16820,16820,0
20231110,131300,705247660,16820,16840,16840,16820,125
20231110,131200,703143940,16840,16840,16840,16840,0
20231110,131100,703143940,16840,16840,16840,16840,68
20231110,131000,701998820,16840,16840,16840,16840,53
20231110,130900,701106300,16840,16840,16840,16840,8
20231110,130800,700971580,16840,16840,16840,16840,5
20231110,130700,700887380,16840,16840,16840,16840,53
20231110,130600,699994860,16800,16800,16800,16800,0
20231110,130500,699994860,16800,16800,16800,16800,0
20231110,130400,699994860,16800,16840,16840,16800,64
20231110,130300,698917140,16840,16840,16840,16840,9
20231110,130200,698765580,16840,16840,16840,16840,0
20231110,130100,698765580,16840,16840,16840,16840,53
20231110,130000,697873060,16840,16840,16840,16840,136
20231110,125900,695582820,16840,16830,16840,16830,92
20231110,125800,694033590,16830,16830,16830,16830,53
20231110,125700,693141600,16800,16800,16800,16800,0
20231110,125600,693141600,16800,16800,16800,16800,0
20231110,125500,693141600,16800,16800,16800,16800,10
20231110,125400,692973600,16780,16780,16780,16780,0
20231110,125300,692973600,16780,16830,16830,16780,26
20231110,125200,692536920,16830,16830,16830,16830,61
20231110,125100,691510290,16840,16800,16840,16800,302
20231110,125000,686433360,16790,16790,16790,16790,42
20231110,124900,685728180,16790,16790,16790,16790,52
20231110,124800,684855100,16800,16800,16800,16800,1
20231110,124700,684838300,16810,16810,16810,16810,0
20231110,124600,684838300,16810,16810,16810,16810,64
20231110,124500,683762460,16810,16760,16810,16760,19
20231110,124400,683443620,16770,16770,16770,16770,0
20231110,124300,683443620,16770,16820,16820,16760,329
20231110,124200,677921690,16830,16830,16830,16830,70
20231110,124100,676743590,16840,16850,16850,16840,104
20231110,124000,674991910,16860,16850,16860,16850,33
20231110,123900,674435780,16850,16850,16850,16850,0
20231110,123800,674435780,16850,16850,16850,16850,10
20231110,123700,674267280,16850,16850,16850,16850,53
20231110,123600,673374230,16850,16850,16850,16850,10
20231110,123500,673205730,16850,16880,16880,16850,11
20231110,123400,673020140,16840,16840,16840,16840,107
20231110,123300,671218260,16840,16840,16840,16840,10
20231110,123200,671049860,16890,16890,16890,16890,176
20231110,123100,668077220,16920,16910,16920,16900,58
20231110,123000,667095940,16920,16960,16960,16910,427
20231110,122900,659872290,16960,16970,16970,16960,7
20231110,122800,659753520,16970,16930,16970,16930,262
20231110,122700,655310430,16930,16930,16930,16930,1
20231110,122600,655293500,16930,16930,16930,16930,10
20231110,122500,655124200,16940,16950,16950,16920,240
20231110,122400,651058720,16960,16960,16960,16950,25
20231110,122300,650634770,16960,16910,16960,16900,250
20231110,122200,646401050,16900,16890,16900,16890,61
20231110,122100,645370430,16890,16890,16890,16890,65
20231110,122000,644272580,16890,16890,16890,16890,0
20231110,121900,644272580,16890,16890,16890,16890,53
20231110,121800,643377410,16890,16890,16890,16890,18
20231110,121700,643073390,16900,16890,16900,16890,55
20231110,121600,642144360,16840,16840,16840,16840,0
20231110,121500,642144360,16840,16840,16840,16840,0
20231110,121400,642144360,16840,16890,16890,16840,71
20231110,121300,640946070,16890,16890,16890,16890,8
20231110,121200,640810950,16890,16890,16890,16890,45
20231110,121100,640050900,16900,16900,16900,16900,53
20231110,121000,639155200,16900,16840,16900,16840,520
20231110,120900,630393140,16840,16840,16840,16840,8
20231110,120800,630258420,16830,16830,16830,16830,3
20231110,120700,630207930,16820,16820,16820,16820,1
20231110,120600,630191110,16810,16820,16820,16810,100
20231110,120500,628509650,16820,16830,16840,16820,328
20231110,120400,622988890,16830,16840,16840,16830,93
20231110,120300,621423620,16830,16830,16830,16830,19
20231110,120200,621103850,16840,16840,16840,16840,53
20231110,120100,620211330,16830,16830,16830,16830,0
20231110,120000,620211330,16830,16830,16830,16830,4
20231110,115900,620144010,16830,16830,16830,16830,5
20231110,115800,620059860,16830,16830,16830,16830,1
20231110,115700,620043030,16840,16840,16840,16840,17
20231110,115600,619756750,16840,16840,16840,16840,53
20231110,115500,618864230,16840,16840,16840,16840,122
20231110,115400,616809750,16840,16840,16840,16840,9
20231110,115300,616658190,16840,16840,16840,16840,53
20231110,115200,615765670,16810,16830,16830,16800,48
20231110,115100,614958880,16830,16850,16850,16830,82
20231110,115000,613577420,16850,16870,16870,16850,54
20231110,114900,612666480,16880,16900,16900,16880,97
20231110,114800,611028630,16960,16960,16960,16960,0
20231110,114700,611028630,16960,16920,16960,16900,158
20231110,114600,608353850,16920,16920,16920,16920,10
20231110,114500,608184650,16960,16960,16960,16960,1
20231110,114400,608167690,16970,16970,16970,16970,52
20231110,114300,607285250,16950,16970,16980,16950,53
20231110,114200,606386750,16970,16980,16980,16970,281
20231110,114100,601616550,16980,16980,16990,16980,236
20231110,114000,597608180,16990,16980,16990,16980,25
20231110,113900,597183670,16980,16980,16980,16970,309
20231110,113800,591937000,16980,16950,16980,16950,274
20231110,113700,587288220,16960,16940,16960,16920,68
20231110,113600,586135640,16940,16920,16950,16920,10
20231110,113500,585966330,16910,16900,16910,16900,9
20231110,113400,585814170,16900,16900,16900,16900,1
20231110,113300,585797270,16910,16900,16910,16900,105
20231110,113200,584022690,16890,16890,16890,16890,43
20231110,113100,583296420,16890,16890,16890,16890,60
20231110,113000,582283020,16890,16890,16890,16890,29
20231110,112900,581793210,16880,16890,16890,16880,7
20231110,112800,581675040,16890,16860,16890,16850,2278
20231110,112700,543225100,16860,16850,16860,16850,47
20231110,112600,542432760,16850,16840,16850,16840,76
20231110,112500,541152380,16840,16830,16840,16830,14
20231110,112400,540916680,16830,16830,16830,16830,1
20231110,112300,540899850,16830,16820,16830,16820,254
20231110,112200,536625570,16820,16820,16820,16820,107
20231110,112100,534825830,16810,16810,16810,16810,25
20231110,112000,534405580,16810,16800,16810,16800,29
20231110,111900,533918130,16810,16810,16810,16810,5
20231110,111800,533834080,16820,16810,16820,16810,10
20231110,111700,533665930,16810,16810,16810,16810,53
20231110,111600,532775000,16820,16820,16820,16820,8
20231110,111500,532640440,16820,16820,16820,16820,0
20231110,111400,532640440,16820,16820,16820,16820,52
20231110,111300,531765800,16820,16820,16820,16820,1
20231110,111200,531748980,16820,16820,16820,16820,0
20231110,111100,531748980,16820,16810,16820,16790,167
20231110,111000,528942330,16830,16830,16830,16830,43
20231110,110900,528218640,16830,16820,16830,16820,2
20231110,110800,528184990,16830,16800,16830,16800,66
20231110,110700,527075340,16810,16800,16810,16800,19
20231110,110600,526755960,16790,16790,16790,16790,2
20231110,110500,526722380,16790,16790,16790,16790,11
20231110,110400,526537690,16790,16790,16790,16790,8
20231110,110300,526403370,16790,16790,16790,16790,42
20231110,110200,525698190,16790,16790,16790,16790,61
20231110,110100,524674000,16800,16800,16800,16800,6
20231110,110000,524573200,16810,16810,16810,16810,7
20231110,105900,524455530,16810,16810,16810,16810,63
20231110,105800,523396500,16790,16790,16790,16790,16
20231110,105700,523127860,16790,16820,16820,16790,65
20231110,105600,522034900,16810,16820,16820,16810,20
20231110,105500,521698560,16820,16790,16820,16790,54
20231110,105400,520790320,16790,16800,16800,16790,109
20231110,105300,518959580,16790,16790,16790,16790,6
20231110,105200,518858840,16790,16790,16790,16790,4
20231110,105100,518791680,16760,16760,16760,16760,76
20231110,105000,517517920,16760,16760,16760,16760,8
20231110,104900,517383840,16680,16680,16680,16680,0
20231110,104800,517383840,16680,16680,16680,16680,27
20231110,104700,516933480,16670,16670,16670,16670,1
20231110,104600,516916810,16660,16660,16660,16660,0
20231110,104500,516916810,16660,16660,16670,16660,141
20231110,104400,514567690,16600,16590,16600,16590,61
20231110,104300,513555200,16600,16660,16660,16600,15
20231110,104200,513305750,16670,16700,16700,16670,85
20231110,104100,511886900,16700,16700,16700,16700,2
20231110,104000,511853500,16700,16700,16700,16700,14
20231110,103900,511619700,16700,16650,16700,16650,66
20231110,103800,510517550,16640,16640,16640,16640,0
20231110,103700,510517550,16640,16640,16640,16640,64
20231110,103600,509452590,16640,16640,16640,16640,63
20231110,103500,508404270,16560,16560,16560,16560,0
20231110,103400,508404270,16560,16590,16620,16560,212
20231110,103300,504890140,16600,16680,16680,16600,156
20231110,103200,502296580,16700,16700,16700,16700,1
20231110,103100,502279880,16760,16840,16840,16760,323
20231110,103000,496861300,16870,16810,16870,16800,317
20231110,102900,491518650,16800,16770,16800,16770,400
20231110,102800,484803160,16770,16750,16770,16750,256
20231110,102700,480514870,16760,16710,16760,16710,283
20231110,102600,475779950,16710,16660,16710,16660,198
20231110,102500,472479550,16650,16650,16650,16650,93
20231110,102400,470931100,16650,16610,16650,16610,175
20231110,102300,468022610,16610,16600,16610,16590,74
20231110,102200,466793820,16600,16590,16600,16480,502
20231110,102100,458473540,16590,16550,16590,16550,815
20231110,102000,444963080,16550,16530,16550,16530,335
20231110,101900,439422770,16530,16510,16530,16510,50
20231110,101800,438596920,16530,16510,16530,16510,32
20231110,101700,438068410,16490,16490,16490,16490,30
20231110,101600,437573710,16490,16490,16490,16490,25
20231110,101500,437161460,16530,16500,16530,16500,60
20231110,101400,436169900,16500,16510,16510,16500,8
20231110,101300,436037880,16510,16520,16520,16500,22
20231110,101200,435674720,16530,16530,16530,16530,55
20231110,101100,434765570,16530,16530,16530,16530,10
20231110,101000,434600270,16530,16500,16530,16500,335
20231110,100900,429072680,16490,16490,16490,16490,261
20231110,100800,424768790,16490,16490,16490,16490,39
20231110,100700,424125680,16500,16500,16500,16500,0
20231110,100600,424125680,16500,16500,16500,16450,733
20231110,100500,412061730,16500,16500,16500,16500,2
20231110,100400,412028730,16500,16500,16500,16450,107
20231110,100300,410263280,16450,16450,16450,16450,51
20231110,100200,409424330,16450,16510,16510,16450,305
20231110,100100,404392730,16500,16450,16530,16450,780
20231110,100000,391539090,16450,16380,16450,16360,827
20231110,095900,377956150,16360,16400,16400,16360,77
20231110,095800,376694000,16400,16410,16410,16400,19
20231110,095700,376382300,16410,16410,16410,16410,0
20231110,095600,376382300,16410,16420,16430,16410,242
20231110,095500,372407320,16410,16410,16410,16410,0
20231110,095400,372407320,16410,16410,16410,16410,12
20231110,095300,372210400,16410,16400,16410,16400,22
20231110,095200,371849410,16410,16410,16410,16410,0
20231110,095100,371849410,16410,16370,16410,16370,309
20231110,095000,366778940,16410,16350,16410,16350,73
20231110,094900,365582860,16340,16340,16340,16340,5
20231110,094800,365501160,16320,16300,16340,16300,15
20231110,094700,365256220,16270,16250,16270,16240,135
20231110,094600,363061110,16260,16250,16260,16250,305
20231110,094500,358104800,16250,16250,16250,16250,194
20231110,094400,354952300,16250,16240,16250,16240,27
20231110,094300,354513600,16240,16240,16240,16240,1
20231110,094200,354497360,16240,16240,16240,16240,2
20231110,094100,354464880,16190,16150,16250,16150,677
20231110,094000,343498280,16140,16140,16140,16130,356
20231110,093900,337752510,16150,16270,16270,16110,1849
20231110,093800,307761370,16270,16360,16370,16270,1680
20231110,093700,280342080,16410,16410,16410,16410,67
20231110,093600,279242610,16410,16300,16410,16300,906
20231110,093500,264474150,16430,16430,16430,16430,1
20231110,093400,264457720,16430,16430,16430,16430,0
20231110,093300,264457720,16430,16300,16430,16290,887
20231110,093200,250000750,16290,16310,16310,16290,100
20231110,093100,248370830,16460,16280,16460,16280,114
20231110,093000,246502050,16270,16270,16270,16270,0
20231110,092900,246502050,16270,16270,16270,16270,321
20231110,092800,241279380,16270,16260,16270,16260,250
20231110,092700,237214370,16390,16370,16390,16230,478
20231110,092600,229416790,16370,16460,16460,16370,4085
20231110,092500,162302460,16460,16500,16500,16460,337
20231110,092400,156748220,16510,16520,16520,16510,127
20231110,092300,154650440,16520,16530,16530,16520,86
20231110,092200,153228880,16530,16530,16530,16530,2
20231110,092100,153195820,16530,16530,16530,16530,22
20231110,092000,152832160,16530,16510,16530,16510,34
20231110,091900,152270440,16510,16560,16560,16510,561
20231110,091800,142986490,16560,16610,16610,16560,721
20231110,091700,131020660,16600,16660,16660,16600,223
20231110,091600,127306080,16660,16600,16660,16600,59
20231110,091500,126326620,16600,16600,16600,16600,76
20231110,091400,125065020,16570,16560,16630,16560,62
20231110,091300,124037050,16560,16560,16560,16560,375
20231110,091200,117827050,16550,16550,16600,16550,868
20231110,091100,103459040,16550,16500,16550,16460,911
20231110,091000,88425950,16500,16450,16500,16450,512
20231110,090900,79997950,16450,16560,16560,16440,630
20231110,090800,69608800,16560,16560,16560,16560,14
20231110,090700,69376960,16560,16550,16560,16550,94
20231110,090600,67821170,16570,16520,16570,16520,60
20231110,090500,66829670,16520,16560,16560,16520,708
20231110,090400,55116270,16560,16580,16580,16550,517
20231110,090300,46555280,16560,16650,16650,16560,651
20231110,090200,35744280,16650,16740,16740,16650,1837
20231110,090100,5076260,16750,16750,16750,16750,196
20231110,090000,1793260,16770,16750,16770,16750,47
Reference in New Issue Copy Permalink