ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/418470/min/candle-20231115.csv

747 lines
39 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
20231115,212400,2753561190,17000,17000,17000,17000,1742
20231115,212300,2753561190,17000,17000,17000,17000,0
20231115,212200,2753561190,17000,17000,17000,17000,0
20231115,212100,2753561190,17000,17000,17000,17000,0
20231115,212000,2753561190,17000,17000,17000,17000,0
20231115,211900,2753561190,17000,17000,17000,17000,0
20231115,211800,2753561190,17000,17000,17000,17000,0
20231115,211700,2753561190,17000,17000,17000,17000,0
20231115,211600,2753561190,17000,17000,17000,17000,0
20231115,211500,2753561190,17000,17000,17000,17000,0
20231115,211400,2753561190,17000,17000,17000,17000,0
20231115,211300,2753561190,17000,17000,17000,17000,0
20231115,211200,2753561190,17000,17000,17000,17000,0
20231115,211100,2753561190,17000,17000,17000,17000,0
20231115,211000,2753561190,17000,17000,17000,17000,0
20231115,210900,2753561190,17000,17000,17000,17000,0
20231115,210800,2753561190,17000,17000,17000,17000,0
20231115,210700,2753561190,17000,17000,17000,17000,0
20231115,210600,2753561190,17000,17000,17000,17000,0
20231115,210500,2753561190,17000,17000,17000,17000,0
20231115,210400,2753561190,17000,17000,17000,17000,0
20231115,210300,2753561190,17000,17000,17000,17000,0
20231115,210200,2753561190,17000,17000,17000,17000,0
20231115,210100,2753561190,17000,17000,17000,17000,0
20231115,210000,2753561190,17000,17000,17000,17000,0
20231115,205900,2753561190,17000,17000,17000,17000,0
20231115,205800,2753561190,17000,17000,17000,17000,0
20231115,205700,2753561190,17000,17000,17000,17000,0
20231115,205600,2753561190,17000,17000,17000,17000,0
20231115,205500,2753561190,17000,17000,17000,17000,0
20231115,205400,2753561190,17000,17000,17000,17000,1742
20231115,205300,2753561190,17000,17000,17000,17000,0
20231115,205200,2753561190,17000,17000,17000,17000,0
20231115,205100,2753561190,17000,17000,17000,17000,0
20231115,205000,2753561190,17000,17000,17000,17000,0
20231115,204900,2753561190,17000,17000,17000,17000,0
20231115,204800,2753561190,17000,17000,17000,17000,0
20231115,204700,2753561190,17000,17000,17000,17000,0
20231115,204600,2753561190,17000,17000,17000,17000,0
20231115,204500,2753561190,17000,17000,17000,17000,0
20231115,204400,2753561190,17000,17000,17000,17000,0
20231115,204300,2753561190,17000,17000,17000,17000,0
20231115,204200,2753561190,17000,17000,17000,17000,0
20231115,204100,2753561190,17000,17000,17000,17000,0
20231115,204000,2753561190,17000,17000,17000,17000,0
20231115,203900,2753561190,17000,17000,17000,17000,0
20231115,203800,2753561190,17000,17000,17000,17000,0
20231115,203700,2753561190,17000,17000,17000,17000,0
20231115,203600,2753561190,17000,17000,17000,17000,0
20231115,203500,2753561190,17000,17000,17000,17000,0
20231115,203400,2753561190,17000,17000,17000,17000,0
20231115,203300,2753561190,17000,17000,17000,17000,0
20231115,203200,2753561190,17000,17000,17000,17000,0
20231115,203100,2753561190,17000,17000,17000,17000,0
20231115,203000,2753561190,17000,17000,17000,17000,0
20231115,202900,2753561190,17000,17000,17000,17000,0
20231115,202800,2753561190,17000,17000,17000,17000,0
20231115,202700,2753561190,17000,17000,17000,17000,0
20231115,202600,2753561190,17000,17000,17000,17000,0
20231115,202500,2753561190,17000,17000,17000,17000,0
20231115,202400,2753561190,17000,17000,17000,17000,1742
20231115,202300,2753561190,17000,17000,17000,17000,0
20231115,202200,2753561190,17000,17000,17000,17000,0
20231115,202100,2753561190,17000,17000,17000,17000,0
20231115,202000,2753561190,17000,17000,17000,17000,0
20231115,201900,2753561190,17000,17000,17000,17000,0
20231115,201800,2753561190,17000,17000,17000,17000,0
20231115,201700,2753561190,17000,17000,17000,17000,0
20231115,201600,2753561190,17000,17000,17000,17000,0
20231115,201500,2753561190,17000,17000,17000,17000,0
20231115,201400,2753561190,17000,17000,17000,17000,0
20231115,201300,2753561190,17000,17000,17000,17000,0
20231115,201200,2753561190,17000,17000,17000,17000,0
20231115,201100,2753561190,17000,17000,17000,17000,0
20231115,201000,2753561190,17000,17000,17000,17000,0
20231115,200900,2753561190,17000,17000,17000,17000,0
20231115,200800,2753561190,17000,17000,17000,17000,0
20231115,200700,2753561190,17000,17000,17000,17000,0
20231115,200600,2753561190,17000,17000,17000,17000,0
20231115,200500,2753561190,17000,17000,17000,17000,0
20231115,200400,2753561190,17000,17000,17000,17000,0
20231115,200300,2753561190,17000,17000,17000,17000,0
20231115,200200,2753561190,17000,17000,17000,17000,0
20231115,200100,2753561190,17000,17000,17000,17000,0
20231115,200000,2753561190,17000,17000,17000,17000,0
20231115,195900,2753561190,17000,17000,17000,17000,0
20231115,195800,2753561190,17000,17000,17000,17000,0
20231115,195700,2753561190,17000,17000,17000,17000,0
20231115,195600,2753561190,17000,17000,17000,17000,0
20231115,195500,2753561190,17000,17000,17000,17000,0
20231115,195400,2753561190,17000,17000,17000,17000,1742
20231115,195300,2753561190,17000,17000,17000,17000,0
20231115,195200,2753561190,17000,17000,17000,17000,0
20231115,195100,2753561190,17000,17000,17000,17000,0
20231115,195000,2753561190,17000,17000,17000,17000,0
20231115,194900,2753561190,17000,17000,17000,17000,0
20231115,194800,2753561190,17000,17000,17000,17000,0
20231115,194700,2753561190,17000,17000,17000,17000,0
20231115,194600,2753561190,17000,17000,17000,17000,0
20231115,194500,2753561190,17000,17000,17000,17000,0
20231115,194400,2753561190,17000,17000,17000,17000,0
20231115,194300,2753561190,17000,17000,17000,17000,0
20231115,194200,2753561190,17000,17000,17000,17000,0
20231115,194100,2753561190,17000,17000,17000,17000,0
20231115,194000,2753561190,17000,17000,17000,17000,0
20231115,193900,2753561190,17000,17000,17000,17000,0
20231115,193800,2753561190,17000,17000,17000,17000,0
20231115,193700,2753561190,17000,17000,17000,17000,0
20231115,193600,2753561190,17000,17000,17000,17000,0
20231115,193500,2753561190,17000,17000,17000,17000,0
20231115,193400,2753561190,17000,17000,17000,17000,0
20231115,193300,2753561190,17000,17000,17000,17000,0
20231115,193200,2753561190,17000,17000,17000,17000,0
20231115,193100,2753561190,17000,17000,17000,17000,0
20231115,193000,2753561190,17000,17000,17000,17000,0
20231115,192900,2753561190,17000,17000,17000,17000,0
20231115,192800,2753561190,17000,17000,17000,17000,0
20231115,192700,2753561190,17000,17000,17000,17000,0
20231115,192600,2753561190,17000,17000,17000,17000,0
20231115,192500,2753561190,17000,17000,17000,17000,0
20231115,192400,2753561190,17000,17000,17000,17000,1742
20231115,192300,2753561190,17000,17000,17000,17000,0
20231115,192200,2753561190,17000,17000,17000,17000,0
20231115,192100,2753561190,17000,17000,17000,17000,0
20231115,192000,2753561190,17000,17000,17000,17000,0
20231115,191900,2753561190,17000,17000,17000,17000,0
20231115,191800,2753561190,17000,17000,17000,17000,0
20231115,191700,2753561190,17000,17000,17000,17000,0
20231115,191600,2753561190,17000,17000,17000,17000,0
20231115,191500,2753561190,17000,17000,17000,17000,0
20231115,191400,2753561190,17000,17000,17000,17000,0
20231115,191300,2753561190,17000,17000,17000,17000,0
20231115,191200,2753561190,17000,17000,17000,17000,0
20231115,191100,2753561190,17000,17000,17000,17000,0
20231115,191000,2753561190,17000,17000,17000,17000,0
20231115,190900,2753561190,17000,17000,17000,17000,0
20231115,190800,2753561190,17000,17000,17000,17000,0
20231115,190700,2753561190,17000,17000,17000,17000,0
20231115,190600,2753561190,17000,17000,17000,17000,0
20231115,190500,2753561190,17000,17000,17000,17000,0
20231115,190400,2753561190,17000,17000,17000,17000,0
20231115,190300,2753561190,17000,17000,17000,17000,0
20231115,190200,2753561190,17000,17000,17000,17000,0
20231115,190100,2753561190,17000,17000,17000,17000,0
20231115,190000,2753561190,17000,17000,17000,17000,0
20231115,185900,2753561190,17000,17000,17000,17000,0
20231115,185800,2753561190,17000,17000,17000,17000,0
20231115,185700,2753561190,17000,17000,17000,17000,0
20231115,185600,2753561190,17000,17000,17000,17000,0
20231115,185500,2753561190,17000,17000,17000,17000,0
20231115,185400,2753561190,17000,17000,17000,17000,1742
20231115,185300,2753561190,17000,17000,17000,17000,0
20231115,185200,2753561190,17000,17000,17000,17000,0
20231115,185100,2753561190,17000,17000,17000,17000,0
20231115,185000,2753561190,17000,17000,17000,17000,0
20231115,184900,2753561190,17000,17000,17000,17000,0
20231115,184800,2753561190,17000,17000,17000,17000,0
20231115,184700,2753561190,17000,17000,17000,17000,0
20231115,184600,2753561190,17000,17000,17000,17000,0
20231115,184500,2753561190,17000,17000,17000,17000,0
20231115,184400,2753561190,17000,17000,17000,17000,0
20231115,184300,2753561190,17000,17000,17000,17000,0
20231115,184200,2753561190,17000,17000,17000,17000,0
20231115,184100,2753561190,17000,17000,17000,17000,0
20231115,184000,2753561190,17000,17000,17000,17000,0
20231115,183900,2753561190,17000,17000,17000,17000,0
20231115,183800,2753561190,17000,17000,17000,17000,0
20231115,183700,2753561190,17000,17000,17000,17000,0
20231115,183600,2753561190,17000,17000,17000,17000,0
20231115,183500,2753561190,17000,17000,17000,17000,0
20231115,183400,2753561190,17000,17000,17000,17000,0
20231115,183300,2753561190,17000,17000,17000,17000,0
20231115,183200,2753561190,17000,17000,17000,17000,0
20231115,183100,2753561190,17000,17000,17000,17000,0
20231115,183000,2753561190,17000,17000,17000,17000,0
20231115,182900,2753561190,17000,17000,17000,17000,0
20231115,182800,2753561190,17000,17000,17000,17000,0
20231115,182700,2753561190,17000,17000,17000,17000,0
20231115,182600,2753561190,17000,17000,17000,17000,0
20231115,182500,2753561190,17000,17000,17000,17000,0
20231115,182400,2753561190,17000,17000,17000,17000,1742
20231115,182300,2753561190,17000,17000,17000,17000,0
20231115,182200,2753561190,17000,17000,17000,17000,0
20231115,182100,2753561190,17000,17000,17000,17000,0
20231115,182000,2753561190,17000,17000,17000,17000,0
20231115,181900,2753561190,17000,17000,17000,17000,0
20231115,181800,2753561190,17000,17000,17000,17000,0
20231115,181700,2753561190,17000,17000,17000,17000,0
20231115,181600,2753561190,17000,17000,17000,17000,0
20231115,181500,2753561190,17000,17000,17000,17000,0
20231115,181400,2753561190,17000,17000,17000,17000,0
20231115,181300,2753561190,17000,17000,17000,17000,0
20231115,181200,2753561190,17000,17000,17000,17000,0
20231115,181100,2753561190,17000,17000,17000,17000,0
20231115,181000,2753561190,17000,17000,17000,17000,0
20231115,180900,2753561190,17000,17000,17000,17000,0
20231115,180800,2753561190,17000,17000,17000,17000,0
20231115,180700,2753561190,17000,17000,17000,17000,0
20231115,180600,2753561190,17000,17000,17000,17000,0
20231115,180500,2753561190,17000,17000,17000,17000,0
20231115,180400,2753561190,17000,17000,17000,17000,0
20231115,180300,2753561190,17000,17000,17000,17000,0
20231115,180200,2753561190,17000,17000,17000,17000,0
20231115,180100,2753561190,17000,17000,17000,17000,0
20231115,180000,2753561190,17000,17000,17000,17000,0
20231115,175900,2753561190,17000,17000,17000,17000,0
20231115,175800,2753561190,17000,17000,17000,17000,0
20231115,175700,2753561190,17000,17000,17000,17000,0
20231115,175600,2753561190,17000,17000,17000,17000,0
20231115,175500,2753561190,17000,17000,17000,17000,0
20231115,175400,2753561190,17000,17000,17000,17000,1742
20231115,175300,2753561190,17000,17000,17000,17000,0
20231115,175200,2753561190,17000,17000,17000,17000,0
20231115,175100,2753561190,17000,17000,17000,17000,0
20231115,175000,2753561190,17000,17000,17000,17000,0
20231115,174900,2753561190,17000,17000,17000,17000,0
20231115,174800,2753561190,17000,17000,17000,17000,0
20231115,174700,2753561190,17000,17000,17000,17000,0
20231115,174600,2753561190,17000,17000,17000,17000,0
20231115,174500,2753561190,17000,17000,17000,17000,0
20231115,174400,2753561190,17000,17000,17000,17000,0
20231115,174300,2753561190,17000,17000,17000,17000,0
20231115,174200,2753561190,17000,17000,17000,17000,0
20231115,174100,2753561190,17000,17000,17000,17000,0
20231115,174000,2753561190,17000,17000,17000,17000,0
20231115,173900,2753561190,17000,17000,17000,17000,0
20231115,173800,2753561190,17000,17000,17000,17000,0
20231115,173700,2753561190,17000,17000,17000,17000,0
20231115,173600,2753561190,17000,17000,17000,17000,0
20231115,173500,2753561190,17000,17000,17000,17000,0
20231115,173400,2753561190,17000,17000,17000,17000,0
20231115,173300,2753561190,17000,17000,17000,17000,0
20231115,173200,2753561190,17000,17000,17000,17000,0
20231115,173100,2753561190,17000,17000,17000,17000,0
20231115,173000,2753561190,17000,17000,17000,17000,0
20231115,172900,2753561190,17000,17000,17000,17000,0
20231115,172800,2753561190,17000,17000,17000,17000,0
20231115,172700,2753561190,17000,17000,17000,17000,0
20231115,172600,2753561190,17000,17000,17000,17000,0
20231115,172500,2753561190,17000,17000,17000,17000,0
20231115,172400,2753561190,17000,17000,17000,17000,1742
20231115,172300,2753561190,17000,17000,17000,17000,0
20231115,172200,2753561190,17000,17000,17000,17000,0
20231115,172100,2753561190,17000,17000,17000,17000,0
20231115,172000,2753561190,17000,17000,17000,17000,0
20231115,171900,2753561190,17000,17000,17000,17000,0
20231115,171800,2753561190,17000,17000,17000,17000,0
20231115,171700,2753561190,17000,17000,17000,17000,0
20231115,171600,2753561190,17000,17000,17000,17000,0
20231115,171500,2753561190,17000,17000,17000,17000,0
20231115,171400,2753561190,17000,17000,17000,17000,0
20231115,171300,2753561190,17000,17000,17000,17000,0
20231115,171200,2753561190,17000,17000,17000,17000,0
20231115,171100,2753561190,17000,17000,17000,17000,0
20231115,171000,2753561190,17000,17000,17000,17000,0
20231115,170900,2753561190,17000,17000,17000,17000,0
20231115,170800,2753561190,17000,17000,17000,17000,0
20231115,170700,2753561190,17000,17000,17000,17000,0
20231115,170600,2753561190,17000,17000,17000,17000,0
20231115,170500,2753561190,17000,17000,17000,17000,0
20231115,170400,2753561190,17000,17000,17000,17000,0
20231115,170300,2753561190,17000,17000,17000,17000,0
20231115,170200,2753561190,17000,17000,17000,17000,0
20231115,170100,2753561190,17000,17000,17000,17000,0
20231115,170000,2753561190,17000,17000,17000,17000,0
20231115,165900,2753561190,17000,17000,17000,17000,0
20231115,165800,2753561190,17000,17000,17000,17000,0
20231115,165700,2753561190,17000,17000,17000,17000,0
20231115,165600,2753561190,17000,17000,17000,17000,0
20231115,165500,2753561190,17000,17000,17000,17000,0
20231115,165400,2753561190,17000,17000,17000,17000,1742
20231115,165300,2753561190,17000,17000,17000,17000,0
20231115,165200,2753561190,17000,17000,17000,17000,0
20231115,165100,2753561190,17000,17000,17000,17000,0
20231115,165000,2753561190,17000,17000,17000,17000,0
20231115,164900,2753561190,17000,17000,17000,17000,0
20231115,164800,2753561190,17000,17000,17000,17000,0
20231115,164700,2753561190,17000,17000,17000,17000,0
20231115,164600,2753561190,17000,17000,17000,17000,0
20231115,164500,2753561190,17000,17000,17000,17000,0
20231115,164400,2753561190,17000,17000,17000,17000,0
20231115,164300,2753561190,17000,17000,17000,17000,0
20231115,164200,2753561190,17000,17000,17000,17000,0
20231115,164100,2753561190,17000,17000,17000,17000,0
20231115,164000,2753561190,17000,17000,17000,17000,0
20231115,163900,2753561190,17000,17000,17000,17000,0
20231115,163800,2753561190,17000,17000,17000,17000,0
20231115,163700,2753561190,17000,17000,17000,17000,0
20231115,163600,2753561190,17000,17000,17000,17000,0
20231115,163500,2753561190,17000,17000,17000,17000,0
20231115,163400,2753561190,17000,17000,17000,17000,0
20231115,163300,2753561190,17000,17000,17000,17000,0
20231115,163200,2753561190,17000,17000,17000,17000,0
20231115,163100,2753561190,17000,17000,17000,17000,0
20231115,163000,2753561190,17000,17000,17000,17000,0
20231115,162900,2753561190,17000,17000,17000,17000,0
20231115,162800,2753561190,17000,17000,17000,17000,0
20231115,162700,2753561190,17000,17000,17000,17000,0
20231115,162600,2753561190,17000,17000,17000,17000,0
20231115,162500,2753561190,17000,17000,17000,17000,0
20231115,162400,2753561190,17000,17000,17000,17000,1742
20231115,162300,2753561190,17000,17000,17000,17000,0
20231115,162200,2753561190,17000,17000,17000,17000,0
20231115,162100,2753561190,17000,17000,17000,17000,0
20231115,162000,2753561190,17000,17000,17000,17000,0
20231115,161900,2753561190,17000,17000,17000,17000,0
20231115,161800,2753561190,17000,17000,17000,17000,0
20231115,161700,2753561190,17000,17000,17000,17000,0
20231115,161600,2753561190,17000,17000,17000,17000,0
20231115,161500,2753561190,17000,17000,17000,17000,0
20231115,161400,2753561190,17000,17000,17000,17000,0
20231115,161300,2753561190,17000,17000,17000,17000,0
20231115,161200,2753561190,17000,17000,17000,17000,0
20231115,161100,2753561190,17000,17000,17000,17000,0
20231115,161000,2753561190,17000,17000,17000,17000,0
20231115,160900,2753561190,17000,17000,17000,17000,0
20231115,160800,2753561190,17000,17000,17000,17000,0
20231115,160700,2753561190,17000,17000,17000,17000,0
20231115,160600,2753561190,17000,17000,17000,17000,0
20231115,160500,2753561190,17000,17000,17000,17000,0
20231115,160400,2753561190,17000,17000,17000,17000,0
20231115,160300,2753561190,17000,17000,17000,17000,0
20231115,160200,2753561190,17000,17000,17000,17000,0
20231115,160100,2753561190,17000,17000,17000,17000,0
20231115,160000,2753561190,17000,17000,17000,17000,0
20231115,155900,2753561190,17000,17000,17000,17000,0
20231115,155800,2753561190,17000,17000,17000,17000,0
20231115,155700,2753561190,17000,17000,17000,17000,0
20231115,155600,2753561190,17000,17000,17000,17000,0
20231115,155500,2753561190,17000,17000,17000,17000,0
20231115,155400,2753561190,17000,17000,17000,17000,1742
20231115,155300,2753561190,17000,17000,17000,17000,0
20231115,155200,2753561190,17000,17000,17000,17000,0
20231115,155100,2753561190,17000,17000,17000,17000,0
20231115,155000,2753561190,17000,17000,17000,17000,0
20231115,154900,2753561190,17000,17000,17000,17000,0
20231115,154800,2753561190,17000,17000,17000,17000,0
20231115,154700,2753561190,17000,17000,17000,17000,0
20231115,154600,2753561190,17000,17000,17000,17000,0
20231115,154500,2753561190,17000,17000,17000,17000,0
20231115,154400,2753561190,17000,17000,17000,17000,0
20231115,154300,2753561190,17000,17000,17000,17000,0
20231115,154200,2753561190,17000,17000,17000,17000,0
20231115,154100,2753561190,17000,17000,17000,17000,0
20231115,154000,2753561190,17000,17000,17000,17000,0
20231115,153900,2753561190,17000,17000,17000,17000,0
20231115,153800,2753561190,17000,17000,17000,17000,0
20231115,153700,2753561190,17000,17000,17000,17000,0
20231115,153600,2753561190,17000,17000,17000,17000,0
20231115,153500,2753561190,17000,17000,17000,17000,0
20231115,153400,2753561190,17000,17000,17000,17000,0
20231115,153300,2753561190,17000,17000,17000,17000,0
20231115,153200,2753561190,17000,17000,17000,17000,0
20231115,153100,2753561190,17000,17000,17000,17000,0
20231115,153000,2753561190,17000,17000,17000,17000,1742
20231115,152900,2723947190,17000,17000,17000,17000,0
20231115,152800,2723947190,17000,17000,17000,17000,0
20231115,152700,2723947190,17000,17000,17000,17000,0
20231115,152600,2723947190,17000,17000,17000,17000,0
20231115,152500,2723947190,17000,17000,17000,17000,0
20231115,152400,2723947190,17000,17000,17000,17000,0
20231115,152300,2723947190,17000,17000,17000,17000,0
20231115,152200,2723947190,17000,17000,17000,17000,0
20231115,152100,2723947190,17000,17000,17000,17000,0
20231115,152000,2723947190,17000,17000,17000,17000,0
20231115,151900,2723947190,17000,17010,17020,17000,427
20231115,151800,2716685490,17030,17030,17030,17020,403
20231115,151700,2709822570,17050,17030,17050,17030,287
20231115,151600,2704933540,17030,17040,17040,17000,65
20231115,151500,2703828230,17020,17020,17020,17020,129
20231115,151400,2701632650,17020,16980,17020,16970,93
20231115,151300,2700053730,16970,16980,16980,16970,128
20231115,151200,2697881020,16980,16980,16990,16980,13
20231115,151100,2697660230,17020,17030,17030,17020,216
20231115,151000,2693983050,17030,17020,17040,17020,511
20231115,150900,2685283570,17020,17030,17030,16960,644
20231115,150800,2674320260,17030,17030,17030,17030,39
20231115,150700,2673656090,17030,17030,17030,17030,233
20231115,150600,2669688100,17030,17030,17030,16950,767
20231115,150500,2656626890,17030,17040,17040,17030,24
20231115,150400,2656218160,17000,17040,17040,17000,413
20231115,150300,2649190040,17040,17000,17040,17000,439
20231115,150200,2641710560,17000,17000,17000,17000,45
20231115,150100,2640945560,17000,16990,17000,16990,394
20231115,150000,2634248600,17000,16890,17000,16890,3
20231115,145900,2634197820,16890,16920,16990,16890,327
20231115,145800,2628653650,16900,16930,16930,16900,350
20231115,145700,2622736260,16920,16920,16920,16910,25
20231115,145600,2622313350,17000,16910,17000,16910,229
20231115,145500,2618420530,16910,16950,16950,16910,258
20231115,145400,2614052530,16940,17000,17000,16940,154
20231115,145300,2611438130,16990,16990,16990,16980,1454
20231115,145200,2586737310,16990,17000,17000,16990,35
20231115,145100,2586142380,17000,16980,17000,16980,433
20231115,145000,2578781450,16950,17050,17050,16950,501
20231115,144900,2570267200,17050,17060,17060,17050,43
20231115,144800,2569533680,17060,17110,17110,17060,635
20231115,144700,2558677140,17110,17120,17120,17110,31
20231115,144600,2558146720,17150,17150,17150,17150,0
20231115,144500,2558146720,17150,17150,17150,17150,217
20231115,144400,2554425170,17110,17130,17130,17110,199
20231115,144300,2551018700,17130,17140,17190,17130,257
20231115,144200,2546604820,17140,17160,17160,17140,135
20231115,144100,2544289080,17160,17170,17170,17160,63
20231115,144000,2543207390,17240,17250,17250,17170,340
20231115,143900,2537352750,17200,17210,17210,17200,226
20231115,143800,2533465500,17230,17260,17260,17230,632
20231115,143700,2522571770,17260,17240,17260,17240,475
20231115,143600,2514378940,17240,17240,17240,17240,5
20231115,143500,2514292740,17260,17260,17260,17260,240
20231115,143400,2510150340,17260,17250,17260,17250,118
20231115,143300,2508114660,17250,17250,17250,17250,58
20231115,143200,2507114160,17250,17250,17250,17250,480
20231115,143100,2498834160,17260,17250,17260,17250,58
20231115,143000,2497833180,17260,17260,17260,17250,224
20231115,142900,2493968380,17260,17250,17260,17250,248
20231115,142800,2489688030,17250,17250,17250,17250,215
20231115,142700,2485979280,17260,17250,17260,17250,90
20231115,142600,2484426480,17250,17250,17250,17250,37
20231115,142500,2483788230,17260,17230,17260,17230,2095
20231115,142400,2447654020,17230,17220,17240,17220,135
20231115,142300,2445327980,17220,17220,17220,17190,60
20231115,142200,2444295740,17220,17220,17220,17220,0
20231115,142100,2444295740,17220,17220,17220,17220,172
20231115,142000,2441333900,17220,17200,17220,17190,37
20231115,141900,2440697290,17220,17210,17220,17210,245
20231115,141800,2436478580,17220,17220,17220,17220,17
20231115,141700,2436185840,17210,17220,17220,17210,32
20231115,141600,2435634810,17220,17220,17230,17220,168
20231115,141500,2432740250,17220,17220,17220,17220,10
20231115,141400,2432568050,17220,17220,17220,17220,5
20231115,141300,2432481950,17220,17220,17220,17220,223
20231115,141200,2428641890,17220,17220,17220,17220,18
20231115,141100,2428331930,17180,17210,17220,17180,183
20231115,141000,2425181440,17210,17220,17220,17210,12
20231115,140900,2424974810,17220,17220,17220,17180,27
20231115,140800,2424510630,17230,17220,17230,17220,235
20231115,140700,2420463920,17230,17240,17240,17190,180
20231115,140600,2417366850,17240,17240,17240,17240,117
20231115,140500,2415349770,17240,17250,17250,17230,545
20231115,140400,2405953300,17250,17250,17260,17250,163
20231115,140300,2403141370,17250,17250,17260,17250,311
20231115,140200,2397774570,17250,17250,17250,17250,21
20231115,140100,2397412320,17250,17250,17260,17250,241
20231115,140000,2393253330,17260,17250,17260,17250,203
20231115,135900,2389749770,17250,17250,17260,17250,19
20231115,135800,2389421990,17260,17250,17260,17250,106
20231115,135700,2387593310,17250,17250,17250,17240,221
20231115,135600,2383781460,17250,17260,17260,17250,866
20231115,135500,2368842770,17260,17250,17260,17250,350
20231115,135400,2362802010,17260,17250,17260,17250,9
20231115,135300,2362646690,17250,17230,17280,17230,2203
20231115,135200,2324635030,17230,17230,17230,17220,254
20231115,135100,2320258860,17220,17220,17220,17220,6
20231115,135000,2320155540,17220,17220,17230,17220,28
20231115,134900,2319673200,17220,17210,17220,17200,154
20231115,134800,2317022960,17210,17210,17220,17210,104
20231115,134700,2315233110,17230,17230,17230,17220,610
20231115,134600,2304723690,17220,17220,17220,17220,556
20231115,134500,2295149370,17220,17220,17220,17220,21
20231115,134400,2294787750,17210,17220,17220,17210,56
20231115,134300,2293823890,17220,17220,17220,17220,0
20231115,134200,2293823890,17220,17220,17230,17220,202
20231115,134100,2290345220,17220,17220,17230,17220,687
20231115,134000,2278509500,17230,17230,17230,17230,0
20231115,133900,2278509500,17230,17230,17240,17230,192
20231115,133800,2275201160,17200,17210,17230,17200,1013
20231115,133700,2257777110,17200,17200,17200,17200,101
20231115,133600,2256039910,17230,17220,17230,17220,230
20231115,133500,2252079140,17220,17220,17220,17220,2
20231115,133400,2252044700,17230,17230,17230,17220,277
20231115,133300,2247272490,17230,17220,17230,17210,166
20231115,133200,2244413630,17240,17240,17240,17240,20
20231115,133100,2244068830,17240,17220,17250,17220,249
20231115,133000,2239776340,17230,17230,17230,17230,1
20231115,132900,2239759110,17240,17250,17250,17240,28
20231115,132800,2239276150,17250,17250,17250,17240,1120
20231115,132700,2219964980,17250,17260,17260,17250,160
20231115,132600,2217203430,17260,17260,17260,17260,185
20231115,132500,2214010330,17260,17250,17260,17250,118
20231115,132400,2211974650,17270,17240,17270,17240,1651
20231115,132300,2183494850,17240,17230,17240,17230,641
20231115,132200,2172446010,17240,17210,17240,17200,249
20231115,132100,2168162250,17190,17210,17240,17190,4455
20231115,132000,2091452420,17200,17190,17200,17190,734
20231115,131900,2078830640,17180,17190,17190,17180,155
20231115,131800,2076166250,17190,17200,17200,17190,1298
20231115,131700,2053851840,17200,17190,17200,17180,194
20231115,131600,2050516060,17200,17200,17200,17200,10
20231115,131500,2050344060,17190,17190,17200,17190,348
20231115,131400,2044359530,17200,17190,17200,17190,21
20231115,131300,2043998530,17200,17190,17200,17190,121
20231115,131200,2041917540,17190,17190,17190,17190,217
20231115,131100,2038187310,17170,17150,17190,17150,844
20231115,131000,2023694650,17140,17140,17140,17140,128
20231115,130900,2021500730,17140,17160,17160,17140,395
20231115,130800,2014730070,17140,17160,17160,17140,4
20231115,130700,2014661450,17150,17140,17150,17140,235
20231115,130600,2010633540,17140,17140,17140,17140,18
20231115,130500,2010325020,17140,17140,17140,17140,10
20231115,130400,2010153620,17140,17140,17140,17140,427
20231115,130300,2002834840,17140,17140,17140,17130,179
20231115,130200,1999766790,17130,17130,17130,17130,123
20231115,130100,1997659800,17130,17130,17130,17120,38
20231115,130000,1997009150,17140,17160,17160,17140,104
20231115,125900,1995226430,17160,17160,17160,17160,239
20231115,125800,1991125190,17150,17150,17150,17150,18
20231115,125700,1990816490,17150,17160,17160,17150,1104
20231115,125600,1971882070,17170,17160,17170,17160,929
20231115,125500,1955938950,17160,17160,17160,17160,230
20231115,125400,1951992150,17160,17160,17160,17160,252
20231115,125300,1947667830,17160,17160,17160,17160,0
20231115,125200,1947667830,17160,17170,17170,17160,1226
20231115,125100,1926628170,17180,17180,17180,17180,276
20231115,125000,1921886490,17190,17190,17190,17190,0
20231115,124900,1921886490,17190,17190,17200,17190,20
20231115,124800,1921542510,17190,17160,17190,17160,210
20231115,124700,1917932950,17160,17180,17180,17160,107
20231115,124600,1916096070,17170,17180,17180,17170,359
20231115,124500,1909930160,17170,17190,17190,17170,129
20231115,124400,1907713910,17200,17200,17200,17200,40
20231115,124300,1907025910,17200,17190,17200,17190,220
20231115,124200,1903241920,17190,17190,17200,17190,909
20231115,124100,1887616160,17190,17200,17200,17190,356
20231115,124000,1881493970,17200,17190,17200,17180,497
20231115,123900,1872951510,17190,17180,17200,17180,2692
20231115,123800,1826669050,17160,17150,17180,17150,1775
20231115,123700,1796195090,17160,17150,17160,17150,756
20231115,123600,1783227190,17150,17140,17150,17120,45
20231115,123500,1782455910,17150,17140,17150,17140,160
20231115,123400,1779713330,17130,17130,17140,17130,63
20231115,123300,1778634040,17130,17150,17150,17130,30
20231115,123200,1778119780,17150,17150,17150,17150,207
20231115,123100,1774569730,17160,17160,17170,17160,64
20231115,123000,1773471430,17170,17150,17170,17150,555
20231115,122900,1763950160,17150,17150,17150,17150,0
20231115,122800,1763950160,17150,17150,17150,17150,59
20231115,122700,1762938310,17170,17120,17170,17120,2352
20231115,122600,1722624300,17120,17120,17120,17120,100
20231115,122500,1720912300,17120,17120,17130,17120,38
20231115,122400,1720261720,17130,17120,17130,17120,177
20231115,122300,1717231300,17120,17120,17120,17120,0
20231115,122200,1717231300,17120,17120,17120,17120,229
20231115,122100,1713310820,17120,17120,17120,17120,0
20231115,122000,1713310820,17120,17120,17120,17120,68
20231115,121900,1712146660,17130,17120,17130,17120,182
20231115,121800,1709030530,17120,17120,17120,17120,10
20231115,121700,1708859330,17120,17120,17120,17120,7
20231115,121600,1708739490,17120,17120,17120,17120,235
20231115,121500,1704716290,17120,17120,17130,17120,122
20231115,121400,1702627640,17120,17120,17130,17120,197
20231115,121300,1699254950,17120,17050,17120,17050,180
20231115,121200,1696184710,17060,17060,17060,17060,1
20231115,121100,1696167650,17130,17130,17130,17130,219
20231115,121000,1692416180,17140,17140,17140,17140,0
20231115,120900,1692416180,17140,17150,17150,17140,75
20231115,120800,1691130630,17150,17140,17150,17140,211
20231115,120700,1687512060,17140,17130,17140,17130,272
20231115,120600,1682850300,17130,17140,17140,17130,239
20231115,120500,1678753850,17140,17030,17140,17030,27
20231115,120400,1678291560,17010,17150,17150,17010,228
20231115,120300,1674404530,17160,17160,17160,17160,148
20231115,120200,1671864850,17170,17170,17170,17080,885
20231115,120100,1656699920,17170,17170,17170,17170,126
20231115,120000,1654536500,17170,17180,17180,17170,185
20231115,115900,1651359700,17170,17170,17170,17160,5
20231115,115800,1651273860,17170,17140,17170,17140,718
20231115,115700,1638953410,17130,17160,17160,17130,24
20231115,115600,1638541630,17160,17160,17160,17160,2
20231115,115500,1638507310,17180,17180,17180,17180,251
20231115,115400,1634195130,17160,17130,17170,17130,85
20231115,115300,1632735790,17190,17180,17190,17060,225
20231115,115200,1628879660,17190,17100,17190,17100,1640
20231115,115100,1600798790,17100,17080,17100,17080,574
20231115,115000,1590988500,17090,17080,17090,17080,205
20231115,114900,1587487060,17080,17060,17080,17060,157
20231115,114800,1584806420,17050,17050,17050,17050,4
20231115,114700,1584738220,17060,17070,17070,17060,178
20231115,114600,1581701400,17080,17090,17090,17080,206
20231115,114500,1578182740,17090,17090,17090,17080,108
20231115,114400,1576337040,17080,17080,17080,17080,76
20231115,114300,1575038960,17090,17090,17090,17090,73
20231115,114200,1573791390,17100,17100,17100,17100,177
20231115,114100,1570764690,17100,17100,17100,17100,194
20231115,114000,1567447290,17100,17100,17100,17100,196
20231115,113900,1564095690,17100,17100,17100,17100,224
20231115,113800,1560265290,17100,17100,17100,17100,408
20231115,113700,1553288490,17100,17090,17100,17080,1642
20231115,113600,1525228130,17090,17040,17090,17040,1967
20231115,113500,1491662090,17040,17040,17050,17040,153
20231115,113400,1489054790,17040,17040,17040,17040,102
20231115,113300,1487316710,17040,17040,17040,17040,0
20231115,113200,1487316710,17040,17010,17050,17010,98
20231115,113100,1485646650,17050,17050,17050,17050,151
20231115,113000,1483072100,17050,17060,17060,17050,46
20231115,112900,1482287600,17060,17050,17060,17050,88
20231115,112800,1480787020,17050,17050,17050,17050,164
20231115,112700,1477990820,17050,17050,17050,17050,46
20231115,112600,1477206520,17050,17070,17070,17050,183
20231115,112500,1474082750,17000,17070,17070,17000,26
20231115,112400,1473639700,17070,17090,17090,17000,127
20231115,112300,1471475910,17090,17080,17090,17080,224
20231115,112200,1467649980,17090,17090,17090,17090,3
20231115,112100,1467598710,17090,17020,17090,17000,1012
20231115,112000,1450369390,17020,17010,17020,17010,190
20231115,111900,1447137260,17010,17000,17010,17000,70
20231115,111800,1445947030,17000,16990,17030,16990,721
20231115,111700,1433679620,16990,16980,17000,16960,1606
20231115,111600,1406400430,16980,16900,16990,16900,2748
20231115,111500,1359829660,16900,16840,16900,16840,91
20231115,111400,1358293090,16850,16850,16850,16850,0
20231115,111300,1358293090,16850,16900,16910,16850,130
20231115,111200,1356097900,16900,16840,16900,16840,370
20231115,111100,1349847990,16830,16800,16830,16790,375
20231115,111000,1343548270,16800,16800,16820,16800,220
20231115,110900,1339851910,16810,16790,16840,16790,146
20231115,110800,1337397380,16810,16850,16850,16800,978
20231115,110700,1320952900,16850,16870,16870,16850,206
20231115,110600,1317479470,16870,16870,16870,16870,1
20231115,110500,1317462600,16870,16870,16870,16870,12
20231115,110400,1317260160,16870,16860,16870,16860,13
20231115,110300,1317040930,16850,16860,16860,16850,49
20231115,110200,1316214810,16870,16860,16880,16860,151
20231115,110100,1313667390,16830,16810,16830,16810,124
20231115,110000,1311581720,16820,16800,16820,16800,244
20231115,105900,1307482500,16800,16800,16800,16800,77
20231115,105800,1306188900,16800,16780,16800,16770,46
20231115,105700,1305417080,16780,16770,16800,16770,280
20231115,105600,1300721240,16770,16770,16770,16760,60
20231115,105500,1299715050,16760,16760,16770,16760,67
20231115,105400,1298591890,16760,16720,16760,16720,413
20231115,105300,1291682290,16720,16700,16720,16690,338
20231115,105200,1286034110,16710,16710,16710,16710,38
20231115,105100,1285399130,16710,16710,16710,16700,20
20231115,105000,1285064970,16700,16700,16710,16700,13
20231115,104900,1284847860,16680,16700,16710,16680,132
20231115,104800,1282643380,16710,16570,16710,16560,259
20231115,104700,1278325010,16560,16540,16710,16540,1780
20231115,104600,1248819330,16520,16570,16710,16520,1569
20231115,104500,1222784920,16570,16580,16640,16410,5265
20231115,104400,1135845780,16620,16630,16640,16560,5108
20231115,104300,1051177470,16580,16890,16900,16580,9376
20231115,104200,894459430,16890,16920,16920,16850,3442
20231115,104100,836438010,16910,16990,16990,16900,2394
20231115,104000,795966910,16990,16990,16990,16990,16
20231115,103900,795695070,16990,16950,16990,16950,23
20231115,103800,795304420,16950,16960,16960,16950,135
20231115,103700,793015950,16960,16990,16990,16960,133
20231115,103600,790759520,16990,16990,16990,16990,13
20231115,103500,790538650,16990,16990,16990,16990,0
20231115,103400,790538650,16990,17000,17000,16990,68
20231115,103300,789383150,17000,17000,17000,17000,1
20231115,103200,789366150,17000,17000,17000,16990,50
20231115,103100,788516160,17000,16990,17000,16990,59
20231115,103000,787513200,17000,16950,17000,16950,4
20231115,102900,787445310,16950,16950,16950,16950,8
20231115,102800,787309710,16950,16970,16970,16950,16
20231115,102700,787038290,16970,16960,16970,16960,59
20231115,102600,786037290,16960,16960,16960,16960,3
20231115,102500,785986410,16920,16960,16960,16920,1023
20231115,102400,768657930,16970,16980,16980,16970,145
20231115,102300,766197040,16980,16960,16980,16960,78
20231115,102200,764873800,16950,16950,16950,16950,9
20231115,102100,764721250,16940,16980,16980,16940,266
20231115,102000,760207370,16980,16980,16980,16980,30
20231115,101900,759697970,16980,16980,16980,16980,1
20231115,101800,759680990,17000,17000,17000,17000,1
20231115,101700,759663990,17000,17000,17000,16990,348
20231115,101600,753748490,17000,16990,17000,16960,721
20231115,101500,741504430,16990,16970,16990,16970,180
20231115,101400,738447410,16940,16940,16940,16940,1
20231115,101300,738430470,16930,16970,16970,16930,59
20231115,101200,737430440,16970,16970,17000,16970,19
20231115,101100,737107980,16910,16970,16970,16910,58
20231115,101000,736125280,16970,16970,16970,16970,8
20231115,100900,735989520,16970,16900,16970,16900,33
20231115,100800,735430560,16900,16910,16910,16880,759
20231115,100700,722602480,16900,16970,16970,16900,498
20231115,100600,714173970,16970,16990,17000,16970,249
20231115,100500,709944030,16980,17000,17000,16970,630
20231115,100400,699243530,17080,17030,17080,17000,118
20231115,100300,697235350,17030,17080,17080,17030,1490
20231115,100200,671837150,17080,17080,17080,17080,4
20231115,100100,671768830,17080,17130,17130,17080,616
20231115,100000,661224410,17130,17130,17130,17130,10
20231115,095900,661053110,17090,17090,17090,17090,115
20231115,095800,659087760,17090,17150,17160,17090,3310
20231115,095700,602373390,17160,17180,17180,17160,79
20231115,095600,601017470,17170,17170,17170,17170,1
20231115,095500,601000300,17210,17170,17210,17170,20
20231115,095400,600656140,17210,17210,17210,17210,17
20231115,095300,600363570,17150,17160,17160,17150,166
20231115,095200,597515280,17220,17220,17230,17160,25
20231115,095100,597084790,17220,17230,17230,17220,28
20231115,095000,596602530,17230,17230,17230,17230,19
20231115,094900,596275160,17150,17160,17160,17150,138
20231115,094800,593907190,17140,17140,17140,17140,0
20231115,094700,593907190,17140,17220,17270,17140,1001
20231115,094600,576688580,17140,17220,17220,17140,237
20231115,094500,572620820,17210,17210,17210,17210,243
20231115,094400,568438790,17210,17210,17210,17210,3
20231115,094300,568387160,17140,17220,17220,17140,211
20231115,094200,564758890,17230,17210,17230,17210,277
20231115,094100,559988170,17210,17140,17210,17140,127
20231115,094000,557807360,17140,17140,17140,17140,36
20231115,093900,557190320,17200,17140,17200,17140,44
20231115,093800,556434680,17140,17180,17180,17130,524
20231115,093700,547452140,17150,17190,17190,17150,478
20231115,093600,539251890,17190,17190,17200,17190,274
20231115,093500,534541630,17200,17220,17220,17200,700
20231115,093400,522499540,17220,17230,17230,17220,270
20231115,093300,517848880,17230,17270,17270,17230,352
20231115,093200,511772310,17270,17290,17290,17240,202
20231115,093100,508283580,17280,17190,17280,17190,712
20231115,093000,496008380,17190,17160,17190,17160,372
20231115,092900,489616190,17160,17160,17160,17160,380
20231115,092800,483095390,17190,17220,17230,17190,1186
20231115,092700,462685810,17210,17210,17230,17210,81
20231115,092600,461291270,17210,17200,17220,17190,100
20231115,092500,459570830,17200,17200,17200,17200,1
20231115,092400,459553630,17200,17160,17210,17160,972
20231115,092300,442863670,17160,17190,17190,17160,17
20231115,092200,442571530,17150,17200,17200,17150,189
20231115,092100,439324370,17200,17200,17200,17160,65
20231115,092000,438207260,17220,17220,17300,17220,320
20231115,091900,432680950,17300,17280,17300,17180,996
20231115,091800,415476610,17280,17190,17280,17130,2294
20231115,091700,375902370,17130,17130,17130,17130,89
20231115,091600,374377800,17130,17090,17170,17080,445
20231115,091500,366748400,17060,17110,17110,17060,792
20231115,091400,353223420,17110,17170,17170,17110,651
20231115,091300,342063350,17160,17160,17200,17160,246
20231115,091200,337841830,17260,17260,17260,17250,388
20231115,091100,331145010,17270,17270,17280,17150,608
20231115,091000,320645600,17280,17090,17280,17090,5208
20231115,090900,231417830,17060,17090,17140,17060,1426
20231115,090800,207037600,17090,17130,17130,17060,1140
20231115,090700,187550210,17110,17100,17110,17100,99
20231115,090600,185857130,17080,17170,17170,17080,656
20231115,090500,174607290,17210,17190,17300,17080,990
20231115,090400,157603900,17300,17050,17450,17050,2052
20231115,090300,122231030,17100,16970,17100,16970,1672
20231115,090200,93766320,16970,16930,17030,16930,636
20231115,090100,82966500,16920,17100,17100,16910,1777
20231115,090000,52751810,17100,17100,17110,17100,3075
Reference in New Issue Copy Permalink