ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/204210/min/candle-20231113.csv

695 lines
34 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
20231113,203200,1774025550,5920,5920,5920,5920,2874
20231113,203100,1774025550,5920,5920,5920,5920,0
20231113,203000,1774025550,5920,5920,5920,5920,0
20231113,202900,1774025550,5920,5920,5920,5920,0
20231113,202800,1774025550,5920,5920,5920,5920,0
20231113,202700,1774025550,5920,5920,5920,5920,0
20231113,202600,1774025550,5920,5920,5920,5920,0
20231113,202500,1774025550,5920,5920,5920,5920,0
20231113,202400,1774025550,5920,5920,5920,5920,0
20231113,202300,1774025550,5920,5920,5920,5920,0
20231113,202200,1774025550,5920,5920,5920,5920,0
20231113,202100,1774025550,5920,5920,5920,5920,0
20231113,202000,1774025550,5920,5920,5920,5920,0
20231113,201900,1774025550,5920,5920,5920,5920,0
20231113,201800,1774025550,5920,5920,5920,5920,0
20231113,201700,1774025550,5920,5920,5920,5920,0
20231113,201600,1774025550,5920,5920,5920,5920,0
20231113,201500,1774025550,5920,5920,5920,5920,0
20231113,201400,1774025550,5920,5920,5920,5920,0
20231113,201300,1774025550,5920,5920,5920,5920,0
20231113,201200,1774025550,5920,5920,5920,5920,0
20231113,201100,1774025550,5920,5920,5920,5920,0
20231113,201000,1774025550,5920,5920,5920,5920,0
20231113,200900,1774025550,5920,5920,5920,5920,0
20231113,200800,1774025550,5920,5920,5920,5920,0
20231113,200700,1774025550,5920,5920,5920,5920,0
20231113,200600,1774025550,5920,5920,5920,5920,0
20231113,200500,1774025550,5920,5920,5920,5920,0
20231113,200400,1774025550,5920,5920,5920,5920,0
20231113,200300,1774025550,5920,5920,5920,5920,0
20231113,200200,1774025550,5920,5920,5920,5920,2874
20231113,200100,1774025550,5920,5920,5920,5920,0
20231113,200000,1774025550,5920,5920,5920,5920,0
20231113,195900,1774025550,5920,5920,5920,5920,0
20231113,195800,1774025550,5920,5920,5920,5920,0
20231113,195700,1774025550,5920,5920,5920,5920,0
20231113,195600,1774025550,5920,5920,5920,5920,0
20231113,195500,1774025550,5920,5920,5920,5920,0
20231113,195400,1774025550,5920,5920,5920,5920,0
20231113,195300,1774025550,5920,5920,5920,5920,0
20231113,195200,1774025550,5920,5920,5920,5920,0
20231113,195100,1774025550,5920,5920,5920,5920,0
20231113,195000,1774025550,5920,5920,5920,5920,0
20231113,194900,1774025550,5920,5920,5920,5920,0
20231113,194800,1774025550,5920,5920,5920,5920,0
20231113,194700,1774025550,5920,5920,5920,5920,0
20231113,194600,1774025550,5920,5920,5920,5920,0
20231113,194500,1774025550,5920,5920,5920,5920,0
20231113,194400,1774025550,5920,5920,5920,5920,0
20231113,194300,1774025550,5920,5920,5920,5920,0
20231113,194200,1774025550,5920,5920,5920,5920,0
20231113,194100,1774025550,5920,5920,5920,5920,0
20231113,194000,1774025550,5920,5920,5920,5920,0
20231113,193900,1774025550,5920,5920,5920,5920,0
20231113,193800,1774025550,5920,5920,5920,5920,0
20231113,193700,1774025550,5920,5920,5920,5920,0
20231113,193600,1774025550,5920,5920,5920,5920,0
20231113,193500,1774025550,5920,5920,5920,5920,0
20231113,193400,1774025550,5920,5920,5920,5920,0
20231113,193300,1774025550,5920,5920,5920,5920,0
20231113,193200,1774025550,5920,5920,5920,5920,2874
20231113,193100,1774025550,5920,5920,5920,5920,0
20231113,193000,1774025550,5920,5920,5920,5920,0
20231113,192900,1774025550,5920,5920,5920,5920,0
20231113,192800,1774025550,5920,5920,5920,5920,0
20231113,192700,1774025550,5920,5920,5920,5920,0
20231113,192600,1774025550,5920,5920,5920,5920,0
20231113,192500,1774025550,5920,5920,5920,5920,0
20231113,192400,1774025550,5920,5920,5920,5920,0
20231113,192300,1774025550,5920,5920,5920,5920,0
20231113,192200,1774025550,5920,5920,5920,5920,0
20231113,192100,1774025550,5920,5920,5920,5920,0
20231113,192000,1774025550,5920,5920,5920,5920,0
20231113,191900,1774025550,5920,5920,5920,5920,0
20231113,191800,1774025550,5920,5920,5920,5920,0
20231113,191700,1774025550,5920,5920,5920,5920,0
20231113,191600,1774025550,5920,5920,5920,5920,0
20231113,191500,1774025550,5920,5920,5920,5920,0
20231113,191400,1774025550,5920,5920,5920,5920,0
20231113,191300,1774025550,5920,5920,5920,5920,0
20231113,191200,1774025550,5920,5920,5920,5920,0
20231113,191100,1774025550,5920,5920,5920,5920,0
20231113,191000,1774025550,5920,5920,5920,5920,0
20231113,190900,1774025550,5920,5920,5920,5920,0
20231113,190800,1774025550,5920,5920,5920,5920,0
20231113,190700,1774025550,5920,5920,5920,5920,0
20231113,190600,1774025550,5920,5920,5920,5920,0
20231113,190500,1774025550,5920,5920,5920,5920,0
20231113,190400,1774025550,5920,5920,5920,5920,0
20231113,190300,1774025550,5920,5920,5920,5920,0
20231113,190200,1774025550,5920,5920,5920,5920,2874
20231113,190100,1774025550,5920,5920,5920,5920,0
20231113,190000,1774025550,5920,5920,5920,5920,0
20231113,185900,1774025550,5920,5920,5920,5920,0
20231113,185800,1774025550,5920,5920,5920,5920,0
20231113,185700,1774025550,5920,5920,5920,5920,0
20231113,185600,1774025550,5920,5920,5920,5920,0
20231113,185500,1774025550,5920,5920,5920,5920,0
20231113,185400,1774025550,5920,5920,5920,5920,0
20231113,185300,1774025550,5920,5920,5920,5920,0
20231113,185200,1774025550,5920,5920,5920,5920,0
20231113,185100,1774025550,5920,5920,5920,5920,0
20231113,185000,1774025550,5920,5920,5920,5920,0
20231113,184900,1774025550,5920,5920,5920,5920,0
20231113,184800,1774025550,5920,5920,5920,5920,0
20231113,184700,1774025550,5920,5920,5920,5920,0
20231113,184600,1774025550,5920,5920,5920,5920,0
20231113,184500,1774025550,5920,5920,5920,5920,0
20231113,184400,1774025550,5920,5920,5920,5920,0
20231113,184300,1774025550,5920,5920,5920,5920,0
20231113,184200,1774025550,5920,5920,5920,5920,0
20231113,184100,1774025550,5920,5920,5920,5920,0
20231113,184000,1774025550,5920,5920,5920,5920,0
20231113,183900,1774025550,5920,5920,5920,5920,0
20231113,183800,1774025550,5920,5920,5920,5920,0
20231113,183700,1774025550,5920,5920,5920,5920,0
20231113,183600,1774025550,5920,5920,5920,5920,0
20231113,183500,1774025550,5920,5920,5920,5920,0
20231113,183400,1774025550,5920,5920,5920,5920,0
20231113,183300,1774025550,5920,5920,5920,5920,0
20231113,183200,1774025550,5920,5920,5920,5920,2874
20231113,183100,1774025550,5920,5920,5920,5920,0
20231113,183000,1774025550,5920,5920,5920,5920,0
20231113,182900,1774025550,5920,5920,5920,5920,0
20231113,182800,1774025550,5920,5920,5920,5920,0
20231113,182700,1774025550,5920,5920,5920,5920,0
20231113,182600,1774025550,5920,5920,5920,5920,0
20231113,182500,1774025550,5920,5920,5920,5920,0
20231113,182400,1774025550,5920,5920,5920,5920,0
20231113,182300,1774025550,5920,5920,5920,5920,0
20231113,182200,1774025550,5920,5920,5920,5920,0
20231113,182100,1774025550,5920,5920,5920,5920,0
20231113,182000,1774025550,5920,5920,5920,5920,0
20231113,181900,1774025550,5920,5920,5920,5920,0
20231113,181800,1774025550,5920,5920,5920,5920,0
20231113,181700,1774025550,5920,5920,5920,5920,0
20231113,181600,1774025550,5920,5920,5920,5920,0
20231113,181500,1774025550,5920,5920,5920,5920,0
20231113,181400,1774025550,5920,5920,5920,5920,0
20231113,181300,1774025550,5920,5920,5920,5920,0
20231113,181200,1774025550,5920,5920,5920,5920,0
20231113,181100,1774025550,5920,5920,5920,5920,0
20231113,181000,1774025550,5920,5920,5920,5920,0
20231113,180900,1774025550,5920,5920,5920,5920,0
20231113,180800,1774025550,5920,5920,5920,5920,0
20231113,180700,1774025550,5920,5920,5920,5920,0
20231113,180600,1774025550,5920,5920,5920,5920,0
20231113,180500,1774025550,5920,5920,5920,5920,0
20231113,180400,1774025550,5920,5920,5920,5920,0
20231113,180300,1774025550,5920,5920,5920,5920,0
20231113,180200,1774025550,5920,5920,5920,5920,2874
20231113,180100,1774025550,5920,5920,5920,5920,0
20231113,180000,1774025550,5920,5920,5920,5920,0
20231113,175900,1774025550,5920,5920,5920,5920,0
20231113,175800,1774025550,5920,5920,5920,5920,0
20231113,175700,1774025550,5920,5920,5920,5920,0
20231113,175600,1774025550,5920,5920,5920,5920,0
20231113,175500,1774025550,5920,5920,5920,5920,0
20231113,175400,1774025550,5920,5920,5920,5920,0
20231113,175300,1774025550,5920,5920,5920,5920,0
20231113,175200,1774025550,5920,5920,5920,5920,0
20231113,175100,1774025550,5920,5920,5920,5920,0
20231113,175000,1774025550,5920,5920,5920,5920,0
20231113,174900,1774025550,5920,5920,5920,5920,0
20231113,174800,1774025550,5920,5920,5920,5920,0
20231113,174700,1774025550,5920,5920,5920,5920,0
20231113,174600,1774025550,5920,5920,5920,5920,0
20231113,174500,1774025550,5920,5920,5920,5920,0
20231113,174400,1774025550,5920,5920,5920,5920,0
20231113,174300,1774025550,5920,5920,5920,5920,0
20231113,174200,1774025550,5920,5920,5920,5920,0
20231113,174100,1774025550,5920,5920,5920,5920,0
20231113,174000,1774025550,5920,5920,5920,5920,0
20231113,173900,1774025550,5920,5920,5920,5920,0
20231113,173800,1774025550,5920,5920,5920,5920,0
20231113,173700,1774025550,5920,5920,5920,5920,0
20231113,173600,1774025550,5920,5920,5920,5920,0
20231113,173500,1774025550,5920,5920,5920,5920,0
20231113,173400,1774025550,5920,5920,5920,5920,0
20231113,173300,1774025550,5920,5920,5920,5920,0
20231113,173200,1774025550,5920,5920,5920,5920,2874
20231113,173100,1774025550,5920,5920,5920,5920,0
20231113,173000,1774025550,5920,5920,5920,5920,0
20231113,172900,1774025550,5920,5920,5920,5920,0
20231113,172800,1774025550,5920,5920,5920,5920,0
20231113,172700,1774025550,5920,5920,5920,5920,0
20231113,172600,1774025550,5920,5920,5920,5920,0
20231113,172500,1774025550,5920,5920,5920,5920,0
20231113,172400,1774025550,5920,5920,5920,5920,0
20231113,172300,1774025550,5920,5920,5920,5920,0
20231113,172200,1774025550,5920,5920,5920,5920,0
20231113,172100,1774025550,5920,5920,5920,5920,0
20231113,172000,1774025550,5920,5920,5920,5920,0
20231113,171900,1774025550,5920,5920,5920,5920,0
20231113,171800,1774025550,5920,5920,5920,5920,0
20231113,171700,1774025550,5920,5920,5920,5920,0
20231113,171600,1774025550,5920,5920,5920,5920,0
20231113,171500,1774025550,5920,5920,5920,5920,0
20231113,171400,1774025550,5920,5920,5920,5920,0
20231113,171300,1774025550,5920,5920,5920,5920,0
20231113,171200,1774025550,5920,5920,5920,5920,0
20231113,171100,1774025550,5920,5920,5920,5920,0
20231113,171000,1774025550,5920,5920,5920,5920,0
20231113,170900,1774025550,5920,5920,5920,5920,0
20231113,170800,1774025550,5920,5920,5920,5920,0
20231113,170700,1774025550,5920,5920,5920,5920,0
20231113,170600,1774025550,5920,5920,5920,5920,0
20231113,170500,1774025550,5920,5920,5920,5920,0
20231113,170400,1774025550,5920,5920,5920,5920,0
20231113,170300,1774025550,5920,5920,5920,5920,0
20231113,170200,1774025550,5920,5920,5920,5920,2874
20231113,170100,1774025550,5920,5920,5920,5920,0
20231113,170000,1774025550,5920,5920,5920,5920,0
20231113,165900,1774025550,5920,5920,5920,5920,0
20231113,165800,1774025550,5920,5920,5920,5920,0
20231113,165700,1774025550,5920,5920,5920,5920,0
20231113,165600,1774025550,5920,5920,5920,5920,0
20231113,165500,1774025550,5920,5920,5920,5920,0
20231113,165400,1774025550,5920,5920,5920,5920,0
20231113,165300,1774025550,5920,5920,5920,5920,0
20231113,165200,1774025550,5920,5920,5920,5920,0
20231113,165100,1774025550,5920,5920,5920,5920,0
20231113,165000,1774025550,5920,5920,5920,5920,0
20231113,164900,1774025550,5920,5920,5920,5920,0
20231113,164800,1774025550,5920,5920,5920,5920,0
20231113,164700,1774025550,5920,5920,5920,5920,0
20231113,164600,1774025550,5920,5920,5920,5920,0
20231113,164500,1774025550,5920,5920,5920,5920,0
20231113,164400,1774025550,5920,5920,5920,5920,0
20231113,164300,1774025550,5920,5920,5920,5920,0
20231113,164200,1774025550,5920,5920,5920,5920,0
20231113,164100,1774025550,5920,5920,5920,5920,0
20231113,164000,1774025550,5920,5920,5920,5920,0
20231113,163900,1774025550,5920,5920,5920,5920,0
20231113,163800,1774025550,5920,5920,5920,5920,0
20231113,163700,1774025550,5920,5920,5920,5920,0
20231113,163600,1774025550,5920,5920,5920,5920,0
20231113,163500,1774025550,5920,5920,5920,5920,0
20231113,163400,1774025550,5920,5920,5920,5920,0
20231113,163300,1774025550,5920,5920,5920,5920,0
20231113,163200,1774025550,5920,5920,5920,5920,2874
20231113,163100,1774025550,5920,5920,5920,5920,0
20231113,163000,1774025550,5920,5920,5920,5920,0
20231113,162900,1774025550,5920,5920,5920,5920,0
20231113,162800,1774025550,5920,5920,5920,5920,0
20231113,162700,1774025550,5920,5920,5920,5920,0
20231113,162600,1774025550,5920,5920,5920,5920,0
20231113,162500,1774025550,5920,5920,5920,5920,0
20231113,162400,1774025550,5920,5920,5920,5920,0
20231113,162300,1774025550,5920,5920,5920,5920,0
20231113,162200,1774025550,5920,5920,5920,5920,0
20231113,162100,1774025550,5920,5920,5920,5920,0
20231113,162000,1774025550,5920,5920,5920,5920,0
20231113,161900,1774025550,5920,5920,5920,5920,0
20231113,161800,1774025550,5920,5920,5920,5920,0
20231113,161700,1774025550,5920,5920,5920,5920,0
20231113,161600,1774025550,5920,5920,5920,5920,0
20231113,161500,1774025550,5920,5920,5920,5920,0
20231113,161400,1774025550,5920,5920,5920,5920,0
20231113,161300,1774025550,5920,5920,5920,5920,0
20231113,161200,1774025550,5920,5920,5920,5920,0
20231113,161100,1774025550,5920,5920,5920,5920,0
20231113,161000,1774025550,5920,5920,5920,5920,0
20231113,160900,1774025550,5920,5920,5920,5920,0
20231113,160800,1774025550,5920,5920,5920,5920,0
20231113,160700,1774025550,5920,5920,5920,5920,0
20231113,160600,1774025550,5920,5920,5920,5920,0
20231113,160500,1774025550,5920,5920,5920,5920,0
20231113,160400,1774025550,5920,5920,5920,5920,0
20231113,160300,1774025550,5920,5920,5920,5920,0
20231113,160200,1774025550,5920,5920,5920,5920,2874
20231113,160100,1774025550,5920,5920,5920,5920,0
20231113,160000,1774025550,5920,5920,5920,5920,0
20231113,155900,1774025550,5920,5920,5920,5920,0
20231113,155800,1774025550,5920,5920,5920,5920,0
20231113,155700,1774025550,5920,5920,5920,5920,0
20231113,155600,1774025550,5920,5920,5920,5920,0
20231113,155500,1774025550,5920,5920,5920,5920,0
20231113,155400,1774025550,5920,5920,5920,5920,0
20231113,155300,1774025550,5920,5920,5920,5920,0
20231113,155200,1774025550,5920,5920,5920,5920,0
20231113,155100,1774025550,5920,5920,5920,5920,0
20231113,155000,1774025550,5920,5920,5920,5920,0
20231113,154900,1774025550,5920,5920,5920,5920,0
20231113,154800,1774025550,5920,5920,5920,5920,0
20231113,154700,1774025550,5920,5920,5920,5920,0
20231113,154600,1774025550,5920,5920,5920,5920,0
20231113,154500,1774025550,5920,5920,5920,5920,0
20231113,154400,1774025550,5920,5920,5920,5920,0
20231113,154300,1774025550,5920,5920,5920,5920,0
20231113,154200,1774025550,5920,5920,5920,5920,0
20231113,154100,1774025550,5920,5920,5920,5920,0
20231113,154000,1774025550,5920,5920,5920,5920,0
20231113,153900,1774025550,5920,5920,5920,5920,0
20231113,153800,1774025550,5920,5920,5920,5920,0
20231113,153700,1774025550,5920,5920,5920,5920,0
20231113,153600,1774025550,5920,5920,5920,5920,0
20231113,153500,1774025550,5920,5920,5920,5920,0
20231113,153400,1774025550,5920,5920,5920,5920,0
20231113,153300,1774025550,5920,5920,5920,5920,0
20231113,153200,1774025550,5920,5920,5920,5920,2874
20231113,153100,1774025550,5920,5920,5920,5920,0
20231113,153000,1774025550,5920,5920,5920,5920,2874
20231113,152900,1757011470,6000,6000,6000,6000,0
20231113,152800,1757011470,6000,6000,6000,6000,0
20231113,152700,1757011470,6000,6000,6000,6000,0
20231113,152600,1757011470,6000,6000,6000,6000,0
20231113,152500,1757011470,6000,6000,6000,6000,0
20231113,152400,1757011470,6000,6000,6000,6000,0
20231113,152300,1757011470,6000,6000,6000,6000,0
20231113,152200,1757011470,6000,6000,6000,6000,0
20231113,152100,1757011470,6000,6000,6000,6000,0
20231113,152000,1757011470,6000,6000,6000,6000,0
20231113,151900,1757011470,6000,6000,6000,6000,10
20231113,151800,1756951470,6000,6000,6000,6000,0
20231113,151700,1756951470,6000,6000,6000,6000,13
20231113,151600,1756873470,6000,6000,6000,6000,10
20231113,151500,1756813470,6000,6000,6000,6000,10
20231113,151400,1756753470,6010,6010,6010,6010,0
20231113,151300,1756753470,6010,6010,6010,6010,0
20231113,151200,1756753470,6010,6010,6010,6010,0
20231113,151100,1756753470,6010,6010,6010,6010,2098
20231113,151000,1744144490,6020,6010,6020,6010,11
20231113,150900,1744078350,6010,5960,6020,5960,1024
20231113,150800,1737917350,5960,5960,5960,5960,485
20231113,150700,1735026750,5920,5920,5920,5920,10
20231113,150600,1734967550,5960,5960,5960,5960,0
20231113,150500,1734967550,5960,5960,5960,5960,0
20231113,150400,1734967550,5960,5960,5960,5960,198
20231113,150300,1733787470,5960,5960,5960,5960,1
20231113,150200,1733781510,5960,5960,5960,5960,1
20231113,150100,1733775550,5960,5960,5960,5920,831
20231113,150000,1728855630,5920,5930,5930,5920,8
20231113,145900,1728808220,5920,5920,5920,5920,0
20231113,145800,1728808220,5920,5920,5920,5920,0
20231113,145700,1728808220,5920,5920,5920,5920,0
20231113,145600,1728808220,5920,5920,5920,5920,0
20231113,145500,1728808220,5920,5930,5930,5920,145
20231113,145400,1727949510,5930,5930,5930,5930,0
20231113,145300,1727949510,5930,5930,5930,5930,0
20231113,145200,1727949510,5930,5970,5970,5930,220
20231113,145100,1726636910,5930,5970,5970,5930,567
20231113,145000,1723252600,5920,5920,5920,5920,40
20231113,144900,1723015800,5920,5930,5930,5920,77
20231113,144800,1722559400,5980,5980,5980,5980,0
20231113,144700,1722559400,5980,5950,5980,5930,28
20231113,144600,1722393190,5970,5970,5970,5970,0
20231113,144500,1722393190,5970,5970,5970,5970,110
20231113,144400,1721736490,5970,5970,5970,5970,0
20231113,144300,1721736490,5970,5970,5970,5970,1
20231113,144200,1721730520,5980,5980,5980,5980,0
20231113,144100,1721730520,5980,5980,5980,5980,0
20231113,144000,1721730520,5980,5980,5980,5980,0
20231113,143900,1721730520,5980,5980,5980,5980,61
20231113,143800,1721365740,5980,5980,5980,5980,0
20231113,143700,1721365740,5980,5980,5980,5980,0
20231113,143600,1721365740,5980,5980,5980,5980,50
20231113,143500,1721066740,5980,5980,5980,5980,0
20231113,143400,1721066740,5980,5970,5980,5970,1050
20231113,143300,1714788240,5970,5970,5970,5970,300
20231113,143200,1712997240,5970,5970,5970,5970,5
20231113,143100,1712967390,5970,5970,5970,5970,0
20231113,143000,1712967390,5970,5970,5970,5970,88
20231113,142900,1712442030,5970,5930,5970,5930,11
20231113,142800,1712376720,5930,5930,5930,5930,162
20231113,142700,1711416060,5930,5970,5970,5930,97
20231113,142600,1710837330,5980,5980,5980,5980,0
20231113,142500,1710837330,5980,5980,5980,5980,0
20231113,142400,1710837330,5980,5980,5980,5980,0
20231113,142300,1710837330,5980,5980,5980,5980,10
20231113,142200,1710777530,5980,5920,5980,5910,2509
20231113,142100,1695949260,5920,5930,5930,5920,3000
20231113,142000,1678184260,5940,5950,5950,5940,1040
20231113,141900,1672006650,5990,5990,5990,5990,0
20231113,141800,1672006650,5990,6020,6020,5940,1525
20231113,141700,1662872600,6020,6020,6020,6020,1
20231113,141600,1662866580,6030,6030,6030,6030,30
20231113,141500,1662685680,6030,6030,6030,6030,2
20231113,141400,1662673620,6030,6030,6030,6030,5
20231113,141300,1662643470,6040,6040,6040,6040,0
20231113,141200,1662643470,6040,6040,6040,6040,0
20231113,141100,1662643470,6040,6040,6040,6040,0
20231113,141000,1662643470,6040,6040,6040,6040,3
20231113,140900,1662625350,6040,6040,6040,6040,0
20231113,140800,1662625350,6040,6040,6040,6040,2
20231113,140700,1662613270,6050,6050,6050,6050,0
20231113,140600,1662613270,6050,6000,6050,6000,21
20231113,140500,1662486420,6030,6040,6040,6030,53
20231113,140400,1662166800,6040,6050,6050,6040,300
20231113,140300,1660353770,6070,6060,6070,6060,80
20231113,140200,1659868330,6060,6060,6060,6060,0
20231113,140100,1659868330,6060,6060,6060,6060,0
20231113,140000,1659868330,6060,6060,6060,6060,0
20231113,135900,1659868330,6060,6060,6060,6060,234
20231113,135800,1658450290,6080,6080,6080,6080,0
20231113,135700,1658450290,6080,6070,6080,6060,3253
20231113,135600,1638714110,6060,6060,6060,6060,0
20231113,135500,1638714110,6060,6060,6060,6060,474
20231113,135400,1635841670,6060,6060,6060,6060,161
20231113,135300,1634866010,6070,6070,6070,6070,1
20231113,135200,1634859940,6070,6070,6070,6070,0
20231113,135100,1634859940,6070,6070,6070,6070,181
20231113,135000,1633761270,6070,6080,6080,6070,99
20231113,134900,1633159540,6080,6080,6080,6080,0
20231113,134800,1633159540,6080,6100,6100,6080,341
20231113,134700,1631085660,6100,6100,6100,6100,2253
20231113,134600,1617342360,6080,6080,6080,6080,0
20231113,134500,1617342360,6080,6080,6080,6080,0
20231113,134400,1617342360,6080,6070,6080,6070,733
20231113,134300,1612886730,6070,6060,6070,6060,1204
20231113,134200,1605589090,6060,6060,6060,6060,0
20231113,134100,1605589090,6060,6060,6060,6060,51
20231113,134000,1605280030,6060,6060,6060,6060,5
20231113,133900,1605249730,6060,6060,6060,6060,1
20231113,133800,1605243670,6060,6050,6060,6050,1080
20231113,133700,1598699000,6050,6060,6060,6050,1037
20231113,133600,1592424650,6050,6050,6050,6050,3
20231113,133500,1592406500,6050,6050,6050,6050,1
20231113,133400,1592400450,6040,6050,6050,6040,12
20231113,133300,1592327950,6050,6050,6050,6050,10
20231113,133200,1592267450,6050,6050,6050,6050,94
20231113,133100,1591698750,6050,6050,6050,6050,170
20231113,133000,1590670250,6060,6030,6060,6030,303
20231113,132900,1588842050,6030,6030,6030,6030,237
20231113,132800,1587412940,5990,6000,6000,5990,150
20231113,132700,1586514250,6000,6000,6000,6000,84
20231113,132600,1586010250,5990,6000,6000,5990,412
20231113,132500,1583538260,5990,6030,6030,5990,55
20231113,132400,1583206650,5990,5990,5990,5990,145
20231113,132300,1582338100,5990,5990,5990,5990,0
20231113,132200,1582338100,5990,5990,5990,5990,938
20231113,132100,1576719480,5990,6030,6030,5990,3
20231113,132000,1576701430,6040,5990,6040,5980,4199
20231113,131900,1551380770,5980,5970,5980,5970,303
20231113,131800,1549571570,5970,5960,5970,5960,197
20231113,131700,1548396000,5960,5940,5970,5940,90
20231113,131600,1547860060,5930,5910,5930,5910,32
20231113,131500,1547670500,5910,5900,5910,5900,5
20231113,131400,1547640960,5920,5900,5920,5900,24
20231113,131300,1547499220,5890,5890,5890,5890,1
20231113,131200,1547493330,5950,5900,5950,5900,2
20231113,131100,1547481480,5940,5920,5940,5920,208
20231113,131000,1546249370,5910,5880,5910,5880,5
20231113,130900,1546219880,5920,5920,5920,5920,0
20231113,130800,1546219880,5920,5900,5920,5900,450
20231113,130700,1543557080,5920,5840,5920,5840,38
20231113,130600,1543333670,5930,5930,5930,5930,0
20231113,130500,1543333670,5930,5930,5930,5930,1
20231113,130400,1543327740,5890,5890,5890,5890,34
20231113,130300,1543127480,5850,5850,5850,5850,0
20231113,130200,1543127480,5850,5880,5880,5850,4
20231113,130100,1543103990,5880,5880,5880,5880,57
20231113,130000,1542768830,5810,5810,5810,5810,0
20231113,125900,1542768830,5810,5810,5810,5810,0
20231113,125800,1542768830,5810,5820,5820,5810,458
20231113,125700,1540103860,5980,5980,5980,5980,12
20231113,125600,1540032100,5980,6010,6010,5980,193
20231113,125500,1538872550,6010,5980,6010,5980,1076
20231113,125400,1532406900,6000,5980,6000,5980,913
20231113,125300,1526935160,5980,5940,5990,5940,5596
20231113,125200,1493609190,5940,5690,5950,5690,2032
20231113,125100,1481850620,5690,5690,5690,5690,110
20231113,125000,1481224720,5690,5690,5690,5690,51
20231113,124900,1480934530,5630,5690,5690,5630,213
20231113,124800,1479723340,5680,5680,5680,5680,301
20231113,124700,1478013660,5680,5670,5680,5670,229
20231113,124600,1476713140,5690,5690,5690,5690,1
20231113,124500,1476707450,5610,5640,5700,5610,610
20231113,124400,1473237950,5670,5670,5670,5670,1
20231113,124300,1473232280,5600,5660,5660,5600,2843
20231113,124200,1457248630,5660,5660,5660,5660,0
20231113,124100,1457248630,5660,5650,5660,5650,3474
20231113,124000,1437586090,5600,5600,5600,5600,156
20231113,123900,1436712490,5600,5610,5610,5600,1623
20231113,123800,1427618630,5610,5610,5610,5610,203
20231113,123700,1426479800,5660,5610,5660,5610,655
20231113,123600,1422805200,5610,5630,5630,5610,730
20231113,123500,1418708580,5660,5660,5660,5660,10
20231113,123400,1418651980,5660,5660,5660,5660,0
20231113,123300,1418651980,5660,5680,5700,5610,1433
20231113,123200,1410564720,5680,5680,5680,5680,34
20231113,123100,1410371600,5660,5660,5660,5660,2
20231113,123000,1410360280,5650,5650,5650,5650,63
20231113,122900,1410004330,5650,5620,5650,5600,2903
20231113,122800,1393659780,5620,5620,5620,5620,31
20231113,122700,1393485560,5630,5580,5630,5580,810
20231113,122600,1388945760,5580,5600,5600,5580,2145
20231113,122500,1376934580,5600,5600,5600,5600,200
20231113,122400,1375814580,5640,5640,5640,5640,4
20231113,122300,1375792020,5650,5650,5650,5600,811
20231113,122200,1371249850,5650,5570,5650,5570,1599
20231113,122100,1362297430,5600,5590,5670,5540,8400
20231113,122000,1315404880,5600,5530,5600,5520,3792
20231113,121900,1294393510,5610,5610,5610,5610,0
20231113,121800,1294393510,5610,5680,5680,5610,5513
20231113,121700,1263236730,5670,5760,5760,5670,10292
20231113,121600,1204381330,5760,5780,5780,5760,226
20231113,121500,1203075120,5780,5800,5800,5780,1519
20231113,121400,1194265300,5800,5820,5820,5800,5776
20231113,121300,1160709420,5830,5840,5840,5830,1338
20231113,121200,1152906380,5860,5860,5860,5860,1
20231113,121100,1152900520,5850,5850,5860,5850,1238
20231113,121000,1145658160,5860,5860,5870,5860,299
20231113,120900,1143905720,5870,5870,5870,5870,0
20231113,120800,1143905720,5870,5900,5900,5870,61
20231113,120700,1143547320,5860,5860,5860,5860,10
20231113,120600,1143488720,5860,5860,5860,5860,0
20231113,120500,1143488720,5860,5860,5860,5860,162
20231113,120400,1142539400,5850,5850,5850,5850,0
20231113,120300,1142539400,5850,5910,5910,5850,1216
20231113,120200,1135423850,5850,5850,5850,5850,0
20231113,120100,1135423850,5850,5900,5900,5850,5032
20231113,120000,1105783010,5910,5920,5920,5910,2866
20231113,115900,1088832720,5910,5930,5930,5910,2832
20231113,115800,1072072550,5930,5940,5940,5930,2912
20231113,115700,1054790280,5950,5950,5950,5950,0
20231113,115600,1054790280,5950,5950,5950,5950,5
20231113,115500,1054760530,5950,5960,5960,5940,1076
20231113,115400,1048356570,5950,5950,5950,5950,494
20231113,115300,1045417270,5960,5980,5980,5960,700
20231113,115200,1041235270,5960,5960,5960,5960,0
20231113,115100,1041235270,5960,5960,5960,5960,108
20231113,115000,1040591590,5970,5970,5970,5970,100
20231113,114900,1039994590,5950,5950,5950,5950,126
20231113,114800,1039244890,5950,5950,5950,5950,510
20231113,114700,1036210390,5950,5950,5950,5950,1000
20231113,114600,1030260390,5960,5960,5960,5960,1382
20231113,114500,1022023670,5970,5990,5990,5970,3312
20231113,114400,1002240230,5980,5980,5980,5980,0
20231113,114300,1002240230,5980,5980,5980,5980,5
20231113,114200,1002210330,5990,5990,5990,5990,64
20231113,114100,1001826970,5990,5990,5990,5990,1
20231113,114000,1001820980,6000,6000,6000,6000,150
20231113,113900,1000920980,6000,6000,6000,6000,0
20231113,113800,1000920980,6000,6000,6000,6000,100
20231113,113700,1000320980,6000,6000,6000,6000,0
20231113,113600,1000320980,6000,6000,6000,6000,1
20231113,113500,1000314980,6000,6000,6000,6000,0
20231113,113400,1000314980,6000,6000,6000,6000,0
20231113,113300,1000314980,6000,6000,6000,6000,0
20231113,113200,1000314980,6000,6000,6000,5980,499
20231113,113100,997329720,6000,6000,6000,6000,1
20231113,113000,997323720,6000,6000,6000,6000,1
20231113,112900,997317720,6000,6000,6000,6000,0
20231113,112800,997317720,6000,5990,6000,5990,3
20231113,112700,997299730,5990,6000,6000,5990,1585
20231113,112600,987803960,6020,6020,6020,6020,2
20231113,112500,987791920,6000,6000,6000,6000,2
20231113,112400,987779920,6020,6020,6020,6020,1
20231113,112300,987773900,6020,6010,6020,6000,1512
20231113,112200,978701690,6010,6010,6010,6010,0
20231113,112100,978701690,6010,6010,6010,6010,4
20231113,112000,978677650,6010,6010,6010,6010,1382
20231113,111900,970371830,6030,6030,6030,6030,0
20231113,111800,970371830,6030,6020,6030,6010,15
20231113,111700,970281580,6020,6020,6020,6020,0
20231113,111600,970281580,6020,6010,6020,6010,154
20231113,111500,969354550,6020,6020,6020,6020,0
20231113,111400,969354550,6020,6020,6020,6020,0
20231113,111300,969354550,6020,6020,6020,6020,306
20231113,111200,967512430,6020,6020,6020,6020,0
20231113,111100,967512430,6020,6020,6020,6020,2
20231113,111000,967500390,6020,6020,6020,6020,200
20231113,110900,966296390,6000,6020,6020,6000,917
20231113,110800,960794370,5990,6000,6000,5990,1687
20231113,110700,950672420,6000,6030,6030,6000,17
20231113,110600,950570390,6030,6020,6030,6020,2
20231113,110500,950558340,6040,6040,6040,6040,0
20231113,110400,950558340,6040,6040,6040,6040,0
20231113,110300,950558340,6040,6040,6040,6040,57
20231113,110200,950214060,6040,6040,6040,6040,3164
20231113,110100,931103500,6000,6000,6000,6000,20
20231113,110000,930983500,6040,6040,6040,6040,0
20231113,105900,930983500,6040,6040,6040,6000,248
20231113,105800,929486980,6040,6030,6040,6030,2
20231113,105700,929474910,6040,6040,6040,6000,117
20231113,105600,928770990,6040,6040,6040,6040,95
20231113,105500,928197190,6040,6040,6040,6040,75
20231113,105400,927744190,6040,6040,6040,6040,1
20231113,105300,927738150,6050,6000,6050,6000,1000
20231113,105200,921738100,6000,5990,6000,5990,513
20231113,105100,918665220,5990,6000,6000,5990,41
20231113,105000,918419620,6050,6050,6050,6050,6
20231113,104900,918383320,5990,6000,6000,5990,511
20231113,104800,915319800,6000,6000,6000,6000,1000
20231113,104700,909319800,6000,6000,6000,6000,99
20231113,104600,908725800,6000,6000,6000,6000,1739
20231113,104500,898291800,6000,6020,6020,6000,706
20231113,104400,894055700,5990,6030,6030,5990,5927
20231113,104300,858450020,6030,6030,6030,6030,1600
20231113,104200,848802020,6030,6060,6060,6030,400
20231113,104100,846389990,6030,6030,6030,6030,34
20231113,104000,846184970,6070,6070,6070,6070,0
20231113,103900,846184970,6070,6040,6070,6030,164
20231113,103800,845195760,6040,6080,6080,6040,7
20231113,103700,845153240,6080,6080,6080,6080,1
20231113,103600,845147160,6030,6030,6030,6030,11
20231113,103500,845080830,6080,6030,6080,6030,3
20231113,103400,845062690,6080,6080,6080,6080,0
20231113,103300,845062690,6080,6080,6080,6080,107
20231113,103200,844412130,6080,6080,6080,6080,57
20231113,103100,844065570,6030,6080,6080,6030,2
20231113,103000,844053460,6030,6070,6070,6030,4812
20231113,102900,814972270,6070,6070,6070,6060,242
20231113,102800,813503530,6070,6070,6070,6070,1
20231113,102700,813497460,6100,6100,6100,6100,1
20231113,102600,813491360,6100,6100,6100,6100,0
20231113,102500,813491360,6100,6100,6100,6100,1
20231113,102400,813485260,6060,6060,6060,6060,1
20231113,102300,813479200,6100,6100,6100,6100,1
20231113,102200,813473100,6060,6060,6060,6060,0
20231113,102100,813473100,6060,6070,6070,6060,2097
20231113,102000,800756280,6050,6050,6050,6050,0
20231113,101900,800756280,6050,6150,6150,6050,1015
20231113,101800,794570360,6150,6150,6150,6150,505
20231113,101700,791464610,6100,6100,6100,6100,0
20231113,101600,791464610,6100,6100,6100,6100,1
20231113,101500,791458510,6150,6150,6150,6150,20
20231113,101400,791335510,6160,6050,6160,6050,9124
20231113,101300,735412020,6060,6060,6060,6060,1
20231113,101200,735405960,6030,6030,6030,6030,1
20231113,101100,735399930,6060,6050,6060,6050,123
20231113,101000,734655770,6050,6070,6070,6050,121
20231113,100900,733922690,6030,6030,6030,6030,0
20231113,100800,733922690,6030,6050,6050,6030,1386
20231113,100700,725553490,6060,6060,6060,6060,0
20231113,100600,725553490,6060,6060,6060,6060,129
20231113,100500,724771750,6050,6050,6050,6050,1
20231113,100400,724765700,6060,6050,6060,6050,332
20231113,100300,722754590,6060,6060,6060,6060,1
20231113,100200,722748530,6050,6050,6050,6050,233
20231113,100100,721338880,6050,6050,6050,6050,0
20231113,100000,721338880,6050,6050,6050,6050,33
20231113,095900,721139230,6060,6060,6060,6060,0
20231113,095800,721139230,6060,6060,6060,6060,3
20231113,095700,721121050,6010,6060,6060,6010,61
20231113,095600,720752290,6060,6060,6060,6060,0
20231113,095500,720752290,6060,6060,6060,6060,20
20231113,095400,720631090,6060,6060,6060,6060,1
20231113,095300,720625030,6010,6060,6060,6010,34
20231113,095200,720420540,6010,6000,6010,6000,2145
20231113,095100,707532990,6000,6000,6000,6000,283
20231113,095000,705834990,6000,6010,6010,6000,300
20231113,094900,704032990,6000,6010,6010,6000,1530
20231113,094800,694852680,6000,6010,6010,6000,1532
20231113,094700,685649500,6010,6010,6010,6010,70
20231113,094600,685228800,6000,6000,6000,6000,32
20231113,094500,685036800,6010,6010,6010,6010,4
20231113,094400,685012760,6000,6000,6010,6000,230
20231113,094300,683632460,6000,6020,6020,6000,1067
20231113,094200,677219990,6020,6070,6070,6020,361
20231113,094100,675040880,6070,6070,6070,6070,150
20231113,094000,674130380,6090,6090,6090,6090,542
20231113,093900,670829600,6090,6090,6090,6090,0
20231113,093800,670829600,6090,6090,6090,6080,240
20231113,093700,669368020,6010,6120,6120,6010,1528
20231113,093600,660126230,6110,6090,6120,6090,1605
20231113,093500,650334650,6120,6120,6120,6120,1
20231113,093400,650328530,6090,6090,6090,6090,843
20231113,093300,645194660,6080,6130,6140,6080,1459
20231113,093200,636303660,6130,6130,6130,6130,5
20231113,093100,636273010,6130,6120,6130,6100,3010
20231113,093000,617896210,6120,6130,6130,6120,1496
20231113,092900,608729660,6130,6130,6130,6130,170
20231113,092800,607687560,6170,6150,6170,6150,2023
20231113,092700,595228410,6150,6150,6150,6150,8
20231113,092600,595179210,6120,6120,6120,6120,50
20231113,092500,594873210,6120,6160,6160,6120,1555
20231113,092400,585296950,6160,6150,6160,6150,1000
20231113,092300,579137950,6120,6160,6160,6120,2389
20231113,092200,564429380,6120,6140,6150,6120,1101
20231113,092100,557661860,6140,6130,6140,6120,1290
20231113,092000,549762640,6120,6110,6120,6100,1556
20231113,091900,540257700,6100,6100,6110,6100,643
20231113,091800,536333400,6100,6140,6140,6100,726
20231113,091700,531899190,6100,6100,6140,6100,314
20231113,091600,529982990,6140,6090,6140,6090,619
20231113,091500,526190040,6090,6060,6090,6060,513
20231113,091400,523070280,6060,5960,6060,5960,2231
20231113,091300,509656140,5960,5940,5960,5930,2979
20231113,091200,491959830,5940,5970,5970,5920,3641
20231113,091100,470327680,5980,5970,6000,5940,453
20231113,091000,467632360,5920,6090,6090,5910,10608
20231113,090900,404221590,6100,6100,6100,6090,655
20231113,090800,400228090,6100,6170,6170,6100,9962
20231113,090700,339095210,6170,6190,6190,6170,3697
20231113,090600,316244660,6190,6210,6210,6180,489
20231113,090500,313218170,6240,6240,6250,6180,8530
20231113,090400,260166010,6250,6230,6260,6210,5435
20231113,090300,226299530,6260,6200,6260,6200,3614
20231113,090200,203820920,6160,6230,6230,6160,9593
20231113,090100,144261060,6230,6220,6280,6220,6157
20231113,090000,105866790,6210,6230,6280,6200,16981
Reference in New Issue Copy Permalink