ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/069080/min/candle-20241122.csv

647 lines
34 KiB
CSV
Raw Normal View History

Update 2024-11-22 2717 candle_min
2024-11-22 21:47:17 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,194400,1167491840,14970,14970,14970,14970,974
20241122,194300,1167491840,14970,14970,14970,14970,0
20241122,194200,1167491840,14970,14970,14970,14970,0
20241122,194100,1167491840,14970,14970,14970,14970,0
20241122,194000,1167491840,14970,14970,14970,14970,0
20241122,193900,1167491840,14970,14970,14970,14970,0
20241122,193800,1167491840,14970,14970,14970,14970,0
20241122,193700,1167491840,14970,14970,14970,14970,0
20241122,193600,1167491840,14970,14970,14970,14970,0
20241122,193500,1167491840,14970,14970,14970,14970,0
20241122,193400,1167491840,14970,14970,14970,14970,0
20241122,193300,1167491840,14970,14970,14970,14970,0
20241122,193200,1167491840,14970,14970,14970,14970,0
20241122,193100,1167491840,14970,14970,14970,14970,0
20241122,193000,1167491840,14970,14970,14970,14970,0
20241122,192900,1167491840,14970,14970,14970,14970,0
20241122,192800,1167491840,14970,14970,14970,14970,0
20241122,192700,1167491840,14970,14970,14970,14970,0
20241122,192600,1167491840,14970,14970,14970,14970,0
20241122,192500,1167491840,14970,14970,14970,14970,0
20241122,192400,1167491840,14970,14970,14970,14970,0
20241122,192300,1167491840,14970,14970,14970,14970,0
20241122,192200,1167491840,14970,14970,14970,14970,0
20241122,192100,1167491840,14970,14970,14970,14970,0
20241122,192000,1167491840,14970,14970,14970,14970,0
20241122,191900,1167491840,14970,14970,14970,14970,0
20241122,191800,1167491840,14970,14970,14970,14970,0
20241122,191700,1167491840,14970,14970,14970,14970,0
20241122,191600,1167491840,14970,14970,14970,14970,0
20241122,191500,1167491840,14970,14970,14970,14970,0
20241122,191400,1167491840,14970,14970,14970,14970,974
20241122,191300,1167491840,14970,14970,14970,14970,0
20241122,191200,1167491840,14970,14970,14970,14970,0
20241122,191100,1167491840,14970,14970,14970,14970,0
20241122,191000,1167491840,14970,14970,14970,14970,0
20241122,190900,1167491840,14970,14970,14970,14970,0
20241122,190800,1167491840,14970,14970,14970,14970,0
20241122,190700,1167491840,14970,14970,14970,14970,0
20241122,190600,1167491840,14970,14970,14970,14970,0
20241122,190500,1167491840,14970,14970,14970,14970,0
20241122,190400,1167491840,14970,14970,14970,14970,0
20241122,190300,1167491840,14970,14970,14970,14970,0
20241122,190200,1167491840,14970,14970,14970,14970,0
20241122,190100,1167491840,14970,14970,14970,14970,0
20241122,190000,1167491840,14970,14970,14970,14970,0
20241122,185900,1167491840,14970,14970,14970,14970,0
20241122,185800,1167491840,14970,14970,14970,14970,0
20241122,185700,1167491840,14970,14970,14970,14970,0
20241122,185600,1167491840,14970,14970,14970,14970,0
20241122,185500,1167491840,14970,14970,14970,14970,0
20241122,185400,1167491840,14970,14970,14970,14970,0
20241122,185300,1167491840,14970,14970,14970,14970,0
20241122,185200,1167491840,14970,14970,14970,14970,0
20241122,185100,1167491840,14970,14970,14970,14970,0
20241122,185000,1167491840,14970,14970,14970,14970,0
20241122,184900,1167491840,14970,14970,14970,14970,0
20241122,184800,1167491840,14970,14970,14970,14970,0
20241122,184700,1167491840,14970,14970,14970,14970,0
20241122,184600,1167491840,14970,14970,14970,14970,0
20241122,184500,1167491840,14970,14970,14970,14970,0
20241122,184400,1167491840,14970,14970,14970,14970,974
20241122,184300,1167491840,14970,14970,14970,14970,0
20241122,184200,1167491840,14970,14970,14970,14970,0
20241122,184100,1167491840,14970,14970,14970,14970,0
20241122,184000,1167491840,14970,14970,14970,14970,0
20241122,183900,1167491840,14970,14970,14970,14970,0
20241122,183800,1167491840,14970,14970,14970,14970,0
20241122,183700,1167491840,14970,14970,14970,14970,0
20241122,183600,1167491840,14970,14970,14970,14970,0
20241122,183500,1167491840,14970,14970,14970,14970,0
20241122,183400,1167491840,14970,14970,14970,14970,0
20241122,183300,1167491840,14970,14970,14970,14970,0
20241122,183200,1167491840,14970,14970,14970,14970,0
20241122,183100,1167491840,14970,14970,14970,14970,0
20241122,183000,1167491840,14970,14970,14970,14970,0
20241122,182900,1167491840,14970,14970,14970,14970,0
20241122,182800,1167491840,14970,14970,14970,14970,0
20241122,182700,1167491840,14970,14970,14970,14970,0
20241122,182600,1167491840,14970,14970,14970,14970,0
20241122,182500,1167491840,14970,14970,14970,14970,0
20241122,182400,1167491840,14970,14970,14970,14970,0
20241122,182300,1167491840,14970,14970,14970,14970,0
20241122,182200,1167491840,14970,14970,14970,14970,0
20241122,182100,1167491840,14970,14970,14970,14970,0
20241122,182000,1167491840,14970,14970,14970,14970,0
20241122,181900,1167491840,14970,14970,14970,14970,0
20241122,181800,1167491840,14970,14970,14970,14970,0
20241122,181700,1167491840,14970,14970,14970,14970,0
20241122,181600,1167491840,14970,14970,14970,14970,0
20241122,181500,1167491840,14970,14970,14970,14970,0
20241122,181400,1167491840,14970,14970,14970,14970,974
20241122,181300,1167491840,14970,14970,14970,14970,0
20241122,181200,1167491840,14970,14970,14970,14970,0
20241122,181100,1167491840,14970,14970,14970,14970,0
20241122,181000,1167491840,14970,14970,14970,14970,0
20241122,180900,1167491840,14970,14970,14970,14970,0
20241122,180800,1167491840,14970,14970,14970,14970,0
20241122,180700,1167491840,14970,14970,14970,14970,0
20241122,180600,1167491840,14970,14970,14970,14970,0
20241122,180500,1167491840,14970,14970,14970,14970,0
20241122,180400,1167491840,14970,14970,14970,14970,0
20241122,180300,1167491840,14970,14970,14970,14970,0
20241122,180200,1167491840,14970,14970,14970,14970,0
20241122,180100,1167491840,14970,14970,14970,14970,0
20241122,180000,1167491840,14970,14970,14970,14970,0
20241122,175900,1167491840,14970,14970,14970,14970,0
20241122,175800,1167491840,14970,14970,14970,14970,0
20241122,175700,1167491840,14970,14970,14970,14970,0
20241122,175600,1167491840,14970,14970,14970,14970,0
20241122,175500,1167491840,14970,14970,14970,14970,0
20241122,175400,1167491840,14970,14970,14970,14970,0
20241122,175300,1167491840,14970,14970,14970,14970,0
20241122,175200,1167491840,14970,14970,14970,14970,0
20241122,175100,1167491840,14970,14970,14970,14970,0
20241122,175000,1167491840,14970,14970,14970,14970,0
20241122,174900,1167491840,14970,14970,14970,14970,0
20241122,174800,1167491840,14970,14970,14970,14970,0
20241122,174700,1167491840,14970,14970,14970,14970,0
20241122,174600,1167491840,14970,14970,14970,14970,0
20241122,174500,1167491840,14970,14970,14970,14970,0
20241122,174400,1167491840,14970,14970,14970,14970,974
20241122,174300,1167491840,14970,14970,14970,14970,0
20241122,174200,1167491840,14970,14970,14970,14970,0
20241122,174100,1167491840,14970,14970,14970,14970,0
20241122,174000,1167491840,14970,14970,14970,14970,0
20241122,173900,1167491840,14970,14970,14970,14970,0
20241122,173800,1167491840,14970,14970,14970,14970,0
20241122,173700,1167491840,14970,14970,14970,14970,0
20241122,173600,1167491840,14970,14970,14970,14970,0
20241122,173500,1167491840,14970,14970,14970,14970,0
20241122,173400,1167491840,14970,14970,14970,14970,0
20241122,173300,1167491840,14970,14970,14970,14970,0
20241122,173200,1167491840,14970,14970,14970,14970,0
20241122,173100,1167491840,14970,14970,14970,14970,0
20241122,173000,1167491840,14970,14970,14970,14970,0
20241122,172900,1167491840,14970,14970,14970,14970,0
20241122,172800,1167491840,14970,14970,14970,14970,0
20241122,172700,1167491840,14970,14970,14970,14970,0
20241122,172600,1167491840,14970,14970,14970,14970,0
20241122,172500,1167491840,14970,14970,14970,14970,0
20241122,172400,1167491840,14970,14970,14970,14970,0
20241122,172300,1167491840,14970,14970,14970,14970,0
20241122,172200,1167491840,14970,14970,14970,14970,0
20241122,172100,1167491840,14970,14970,14970,14970,0
20241122,172000,1167491840,14970,14970,14970,14970,0
20241122,171900,1167491840,14970,14970,14970,14970,0
20241122,171800,1167491840,14970,14970,14970,14970,0
20241122,171700,1167491840,14970,14970,14970,14970,0
20241122,171600,1167491840,14970,14970,14970,14970,0
20241122,171500,1167491840,14970,14970,14970,14970,0
20241122,171400,1167491840,14970,14970,14970,14970,974
20241122,171300,1167491840,14970,14970,14970,14970,0
20241122,171200,1167491840,14970,14970,14970,14970,0
20241122,171100,1167491840,14970,14970,14970,14970,0
20241122,171000,1167491840,14970,14970,14970,14970,0
20241122,170900,1167491840,14970,14970,14970,14970,0
20241122,170800,1167491840,14970,14970,14970,14970,0
20241122,170700,1167491840,14970,14970,14970,14970,0
20241122,170600,1167491840,14970,14970,14970,14970,0
20241122,170500,1167491840,14970,14970,14970,14970,0
20241122,170400,1167491840,14970,14970,14970,14970,0
20241122,170300,1167491840,14970,14970,14970,14970,0
20241122,170200,1167491840,14970,14970,14970,14970,0
20241122,170100,1167491840,14970,14970,14970,14970,0
20241122,170000,1167491840,14970,14970,14970,14970,0
20241122,165900,1167491840,14970,14970,14970,14970,0
20241122,165800,1167491840,14970,14970,14970,14970,0
20241122,165700,1167491840,14970,14970,14970,14970,0
20241122,165600,1167491840,14970,14970,14970,14970,0
20241122,165500,1167491840,14970,14970,14970,14970,0
20241122,165400,1167491840,14970,14970,14970,14970,0
20241122,165300,1167491840,14970,14970,14970,14970,0
20241122,165200,1167491840,14970,14970,14970,14970,0
20241122,165100,1167491840,14970,14970,14970,14970,0
20241122,165000,1167491840,14970,14970,14970,14970,0
20241122,164900,1167491840,14970,14970,14970,14970,0
20241122,164800,1167491840,14970,14970,14970,14970,0
20241122,164700,1167491840,14970,14970,14970,14970,0
20241122,164600,1167491840,14970,14970,14970,14970,0
20241122,164500,1167491840,14970,14970,14970,14970,0
20241122,164400,1167491840,14970,14970,14970,14970,974
20241122,164300,1167491840,14970,14970,14970,14970,0
20241122,164200,1167491840,14970,14970,14970,14970,0
20241122,164100,1167491840,14970,14970,14970,14970,0
20241122,164000,1167491840,14970,14970,14970,14970,0
20241122,163900,1167491840,14970,14970,14970,14970,0
20241122,163800,1167491840,14970,14970,14970,14970,0
20241122,163700,1167491840,14970,14970,14970,14970,0
20241122,163600,1167491840,14970,14970,14970,14970,0
20241122,163500,1167491840,14970,14970,14970,14970,0
20241122,163400,1167491840,14970,14970,14970,14970,0
20241122,163300,1167491840,14970,14970,14970,14970,0
20241122,163200,1167491840,14970,14970,14970,14970,0
20241122,163100,1167491840,14970,14970,14970,14970,0
20241122,163000,1167491840,14970,14970,14970,14970,0
20241122,162900,1167491840,14970,14970,14970,14970,0
20241122,162800,1167491840,14970,14970,14970,14970,0
20241122,162700,1167491840,14970,14970,14970,14970,0
20241122,162600,1167491840,14970,14970,14970,14970,0
20241122,162500,1167491840,14970,14970,14970,14970,0
20241122,162400,1167491840,14970,14970,14970,14970,0
20241122,162300,1167491840,14970,14970,14970,14970,0
20241122,162200,1167491840,14970,14970,14970,14970,0
20241122,162100,1167491840,14970,14970,14970,14970,0
20241122,162000,1167491840,14970,14970,14970,14970,0
20241122,161900,1167491840,14970,14970,14970,14970,0
20241122,161800,1167491840,14970,14970,14970,14970,0
20241122,161700,1167491840,14970,14970,14970,14970,0
20241122,161600,1167491840,14970,14970,14970,14970,0
20241122,161500,1167491840,14970,14970,14970,14970,0
20241122,161400,1167491840,14970,14970,14970,14970,974
20241122,161300,1167491840,14970,14970,14970,14970,0
20241122,161200,1167491840,14970,14970,14970,14970,0
20241122,161100,1167491840,14970,14970,14970,14970,0
20241122,161000,1167491840,14970,14970,14970,14970,0
20241122,160900,1167491840,14970,14970,14970,14970,0
20241122,160800,1167491840,14970,14970,14970,14970,0
20241122,160700,1167491840,14970,14970,14970,14970,0
20241122,160600,1167491840,14970,14970,14970,14970,0
20241122,160500,1167491840,14970,14970,14970,14970,0
20241122,160400,1167491840,14970,14970,14970,14970,0
20241122,160300,1167491840,14970,14970,14970,14970,0
20241122,160200,1167491840,14970,14970,14970,14970,0
20241122,160100,1167491840,14970,14970,14970,14970,0
20241122,160000,1167491840,14970,14970,14970,14970,0
20241122,155900,1167491840,14970,14970,14970,14970,0
20241122,155800,1167491840,14970,14970,14970,14970,0
20241122,155700,1167491840,14970,14970,14970,14970,0
20241122,155600,1167491840,14970,14970,14970,14970,0
20241122,155500,1167491840,14970,14970,14970,14970,0
20241122,155400,1167491840,14970,14970,14970,14970,0
20241122,155300,1167491840,14970,14970,14970,14970,0
20241122,155200,1167491840,14970,14970,14970,14970,0
20241122,155100,1167491840,14970,14970,14970,14970,0
20241122,155000,1167491840,14970,14970,14970,14970,0
20241122,154900,1167491840,14970,14970,14970,14970,0
20241122,154800,1167491840,14970,14970,14970,14970,0
20241122,154700,1167491840,14970,14970,14970,14970,0
20241122,154600,1167491840,14970,14970,14970,14970,0
20241122,154500,1167491840,14970,14970,14970,14970,0
20241122,154400,1167491840,14970,14970,14970,14970,974
20241122,154300,1167491840,14970,14970,14970,14970,0
20241122,154200,1167491840,14970,14970,14970,14970,0
20241122,154100,1167491840,14970,14970,14970,14970,0
20241122,154000,1167491840,14970,14970,14970,14970,0
20241122,153900,1167491840,14970,14970,14970,14970,0
20241122,153800,1167491840,14970,14970,14970,14970,0
20241122,153700,1167491840,14970,14970,14970,14970,0
20241122,153600,1167491840,14970,14970,14970,14970,0
20241122,153500,1167491840,14970,14970,14970,14970,0
20241122,153400,1167491840,14970,14970,14970,14970,0
20241122,153300,1167491840,14970,14970,14970,14970,0
20241122,153200,1167491840,14970,14970,14970,14970,0
20241122,153100,1167491840,14970,14970,14970,14970,0
20241122,153000,1167491840,14970,14970,14970,14970,974
20241122,152900,1152911060,14950,14950,14950,14950,0
20241122,152800,1152911060,14950,14950,14950,14950,0
20241122,152700,1152911060,14950,14950,14950,14950,0
20241122,152600,1152911060,14950,14950,14950,14950,0
20241122,152500,1152911060,14950,14950,14950,14950,0
20241122,152400,1152911060,14950,14950,14950,14950,0
20241122,152300,1152911060,14950,14950,14950,14950,0
20241122,152200,1152911060,14950,14950,14950,14950,0
20241122,152100,1152911060,14950,14950,14950,14950,0
20241122,152000,1152911060,14950,14950,14950,14950,0
20241122,151900,1152911060,14950,14950,14950,14930,22
20241122,151800,1152582200,14940,14930,14940,14930,54
20241122,151700,1151775940,14940,14940,14940,14940,34
20241122,151600,1151267980,14940,14930,14940,14930,45
20241122,151500,1150596030,14930,14930,14930,14930,111
20241122,151400,1148938800,14930,14930,14930,14930,6
20241122,151300,1148849220,14930,14930,14930,14930,21
20241122,151200,1148535690,14920,14920,14920,14900,451
20241122,151100,1141811960,14930,14930,14930,14930,20
20241122,151000,1141513360,14930,14930,14930,14920,3
20241122,150900,1141468580,14930,14920,14930,14920,21
20241122,150800,1141155070,14920,14930,14930,14920,121
20241122,150700,1139349550,14930,14930,14930,14930,2
20241122,150600,1139319690,14920,14930,14930,14920,127
20241122,150500,1137423590,14930,14930,14930,14930,1
20241122,150400,1137408660,14930,14920,14930,14920,21
20241122,150300,1137095140,14930,14930,14930,14930,69
20241122,150200,1136064970,14930,14930,14930,14930,19
20241122,150100,1135781300,14920,14940,14940,14910,172
20241122,150000,1133214650,14940,14970,14970,14930,1086
20241122,145900,1116974400,14960,14970,14970,14960,20
20241122,145800,1116675010,14970,14970,14970,14970,0
20241122,145700,1116675010,14970,14970,14970,14970,20
20241122,145600,1116375610,14970,14970,14970,14970,0
20241122,145500,1116375610,14970,14970,14970,14970,19
20241122,145400,1116091180,14960,14970,14970,14960,20
20241122,145300,1115791790,14960,14960,14960,14960,0
20241122,145200,1115791790,14960,14970,14970,14960,399
20241122,145100,1109822550,14960,14960,14960,14960,2
20241122,145000,1109792630,14960,14970,14970,14960,60
20241122,144900,1108894840,14960,14970,14970,14960,443
20241122,144800,1102263460,14970,14970,14970,14970,20
20241122,144700,1101964060,14970,14970,14970,14970,0
20241122,144600,1101964060,14970,14960,14970,14960,79
20241122,144500,1100782030,14960,14970,14970,14960,21
20241122,144400,1100467670,14970,14980,14980,14970,33
20241122,144300,1099973470,14980,14990,14990,14980,63
20241122,144200,1099029520,14990,14990,14990,14990,1
20241122,144100,1099014530,14990,14990,14990,14990,29
20241122,144000,1098579820,15000,15000,15000,15000,0
20241122,143900,1098579820,15000,14990,15000,14990,20
20241122,143800,1098279830,15000,15000,15000,15000,20
20241122,143700,1097979830,14990,14990,14990,14990,0
20241122,143600,1097979830,14990,15000,15000,14990,124
20241122,143500,1096120750,15000,15000,15000,15000,29
20241122,143400,1095685750,15010,15020,15020,15000,285
20241122,143300,1091410220,15010,15040,15040,15010,5204
20241122,143200,1013231860,15050,15050,15050,15050,19
20241122,143100,1012945910,15040,15050,15050,15040,24
20241122,143000,1012584720,15050,15050,15050,15050,0
20241122,142900,1012584720,15050,15040,15050,15040,43
20241122,142800,1011937620,15030,15050,15050,15030,600
20241122,142700,1002914400,15060,15060,15060,15060,101
20241122,142600,1001393340,15060,15060,15060,15060,1
20241122,142500,1001378280,15070,15070,15070,15070,19
20241122,142400,1001091950,15070,15070,15070,15070,0
20241122,142300,1001091950,15070,15060,15070,15060,52
20241122,142200,1000308630,15060,15060,15060,15060,39
20241122,142100,999721290,15050,15050,15050,15050,0
20241122,142000,999721290,15050,15060,15060,15050,67
20241122,141900,998712280,15060,15060,15060,15060,0
20241122,141800,998712280,15060,15060,15060,15060,88
20241122,141700,997387000,15070,15070,15070,15070,51
20241122,141600,996618430,15060,15050,15060,15050,53
20241122,141500,995820770,15060,15060,15060,15060,20
20241122,141400,995519570,15080,15080,15080,15080,2
20241122,141300,995489410,15040,15080,15080,15040,177
20241122,141200,992825140,15070,15070,15070,15070,20
20241122,141100,992523740,15070,15070,15070,15070,19
20241122,141000,992237410,15070,15080,15080,15070,9
20241122,140900,992101740,15080,15080,15080,15080,23
20241122,140800,991754900,15080,15070,15080,15070,261
20241122,140700,987821520,15070,15080,15080,15050,1220
20241122,140600,969457750,15080,15060,15080,15060,260
20241122,140500,965539190,15060,15070,15070,15060,354
20241122,140400,960207910,15070,15070,15070,15070,7
20241122,140300,960102420,15050,15060,15060,15050,201
20241122,140200,957077160,15070,15080,15080,15070,138
20241122,140100,954997250,15080,15080,15080,15080,0
20241122,140000,954997250,15080,15070,15080,15050,52
20241122,135900,954213790,15070,15080,15080,15070,91
20241122,135800,952842230,15080,15080,15080,15080,29
20241122,135700,952404910,15080,15060,15080,15060,311
20241122,135600,947719800,15050,15040,15060,15030,943
20241122,135500,933534070,15040,15040,15040,15030,66
20241122,135400,932541880,15030,15030,15030,15030,58
20241122,135300,931670140,15040,15040,15040,15030,32
20241122,135200,931188960,15040,15040,15040,15040,20
20241122,135100,930888160,15040,15040,15040,15040,103
20241122,135000,929339040,15050,15040,15060,15040,145
20241122,134900,927155910,15040,15040,15040,15040,0
20241122,134800,927155910,15040,15030,15040,15030,77
20241122,134700,925998410,15030,15040,15040,15030,16
20241122,134600,925757900,15040,15040,15040,15040,20
20241122,134500,925457100,15040,15040,15040,15040,56
20241122,134400,924614860,15030,15040,15040,15030,27
20241122,134300,924208920,15040,15040,15040,15040,45
20241122,134200,923532120,15040,15040,15040,15040,70
20241122,134100,922479320,15040,15050,15050,15040,158
20241122,134000,920102810,15050,15050,15050,15050,15
20241122,133900,919877060,15050,15050,15060,15050,192
20241122,133800,916987260,15050,15050,15050,15050,218
20241122,133700,913706360,15050,15050,15050,15050,21
20241122,133600,913390310,15050,15030,15050,15030,134
20241122,133500,911375620,15040,15040,15040,15040,0
20241122,133400,911375620,15040,15040,15040,15030,67
20241122,133300,910368390,15030,15030,15030,15030,71
20241122,133200,909301260,15040,15030,15040,15030,21
20241122,133100,908985430,15030,15030,15030,15030,55
20241122,133000,908158780,15040,15040,15040,15030,84
20241122,132900,906895860,15040,15040,15040,15040,0
20241122,132800,906895860,15040,15040,15040,15040,0
20241122,132700,906895860,15040,15030,15040,15030,112
20241122,132600,905212250,15040,15040,15040,15040,20
20241122,132500,904911450,15040,15040,15040,15040,0
20241122,132400,904911450,15040,15040,15040,15040,68
20241122,132300,903888730,15050,15050,15050,15050,20
20241122,132200,903587730,15030,15060,15060,15030,65
20241122,132100,902609310,15050,15050,15050,15050,74
20241122,132000,901495610,15050,15060,15060,15050,26
20241122,131900,901104110,15060,15040,15060,15040,62
20241122,131800,900171590,15040,15030,15040,15030,201
20241122,131700,897149680,15040,15040,15040,15040,4
20241122,131600,897089520,15040,15040,15040,15040,20
20241122,131500,896788720,15040,15040,15040,15040,86
20241122,131400,895495280,15040,15050,15050,15040,415
20241122,131300,889251410,15050,15060,15060,15050,64
20241122,131200,888288010,15060,15050,15060,15050,130
20241122,131100,886331480,15060,15050,15060,15050,3
20241122,131000,886286310,15040,15040,15040,15040,0
20241122,130900,886286310,15040,15060,15060,15040,122
20241122,130800,884450510,15050,15050,15050,15050,6
20241122,130700,884360210,15050,15050,15050,15050,13
20241122,130600,884164560,15040,15090,15090,15040,794
20241122,130500,872215880,15090,15090,15090,15090,0
20241122,130400,872215880,15090,15090,15090,15070,65
20241122,130300,871235630,15090,15100,15100,15090,51
20241122,130200,870465670,15080,15090,15100,15060,532
20241122,130100,862436620,15100,15060,15100,15060,659
20241122,130000,852499590,15050,15050,15060,15050,351
20241122,125900,847216990,15050,15050,15050,15050,33
20241122,125800,846720340,15040,15040,15040,15040,0
20241122,125700,846720340,15040,15040,15040,15030,118
20241122,125600,844945630,15040,15040,15040,15040,0
20241122,125500,844945630,15040,15040,15040,15040,39
20241122,125400,844359070,15040,15040,15040,15040,51
20241122,125300,843592030,15050,15040,15050,15040,64
20241122,125200,842629280,15050,15050,15050,15050,20
20241122,125100,842328280,15050,15050,15050,15050,43
20241122,125000,841681130,15060,15060,15060,15060,19
20241122,124900,841394990,15050,15040,15050,15040,57
20241122,124800,840537640,15040,15050,15050,15040,124
20241122,124700,838672150,15040,15040,15040,15040,0
20241122,124600,838672150,15040,15040,15040,15040,58
20241122,124500,837799830,15040,15040,15040,15030,34
20241122,124400,837288610,15040,15030,15040,15030,77
20241122,124300,836130990,15040,15040,15040,15040,27
20241122,124200,835724910,15040,15040,15040,15040,12
20241122,124100,835544430,15030,15030,15030,15030,0
20241122,124000,835544430,15030,15050,15050,15030,113
20241122,123900,833844650,15050,15060,15060,15050,35
20241122,123800,833317700,15040,15040,15040,15040,0
20241122,123700,833317700,15040,15050,15050,15040,58
20241122,123600,832445280,15050,15050,15050,15050,11
20241122,123500,832279730,15050,15050,15050,15050,2
20241122,123400,832249630,15040,15050,15050,15040,74
20241122,123300,831136470,15050,15050,15050,15050,0
20241122,123200,831136470,15050,15070,15070,15050,7
20241122,123100,831031000,15070,15070,15080,15070,70
20241122,123000,829976080,15080,15080,15080,15080,32
20241122,122900,829493520,15080,15050,15080,15040,160
20241122,122800,827085250,15050,15040,15050,15030,89
20241122,122700,825747380,15040,15040,15050,15040,49
20241122,122600,825010360,15040,15040,15040,15040,33
20241122,122500,824514040,15050,15040,15050,15040,74
20241122,122400,823401050,15040,15040,15040,15040,1
20241122,122300,823386010,15050,15060,15060,15050,21
20241122,122200,823069760,15060,15050,15060,15040,186
20241122,122100,820270760,15040,15040,15040,15040,21
20241122,122000,819954920,15040,15040,15040,15040,23
20241122,121900,819609000,15040,15050,15050,15040,75
20241122,121800,818480950,15050,15050,15050,15050,43
20241122,121700,817833800,15050,15050,15050,15050,0
20241122,121600,817833800,15050,15050,15050,15050,38
20241122,121500,817261900,15050,15070,15070,15050,2
20241122,121400,817231780,15050,15050,15050,15050,0
20241122,121300,817231780,15050,15050,15050,15050,68
20241122,121200,816208380,15050,15040,15050,15040,212
20241122,121100,813018010,15040,15050,15050,15040,25
20241122,121000,812641980,15050,15050,15050,15030,79
20241122,120900,811454450,15020,15030,15030,15020,609
20241122,120800,802301190,15020,15030,15030,15020,36
20241122,120700,801760440,15030,15020,15030,15020,135
20241122,120600,799732540,15030,15040,15040,15020,695
20241122,120500,789285630,15030,15030,15030,15030,0
20241122,120400,789285630,15030,15040,15040,15030,325
20241122,120300,784400620,15040,15040,15040,15040,1
20241122,120200,784385580,15040,15040,15040,15040,61
20241122,120100,783468140,15040,15050,15060,15040,73
20241122,120000,782369880,15050,15050,15050,15050,2
20241122,115900,782339780,15060,15060,15060,15060,10
20241122,115800,782189180,15060,15070,15070,15050,135
20241122,115700,780156660,15080,15080,15080,15080,19
20241122,115600,779870140,15090,15090,15090,15090,22
20241122,115500,779538160,15070,15060,15090,15060,126
20241122,115400,777638410,15060,15060,15060,15060,45
20241122,115300,776960710,15050,15050,15050,15050,73
20241122,115200,775862060,15040,15030,15040,15030,375
20241122,115100,770223720,15030,15030,15040,15030,146
20241122,115000,768029030,15020,15020,15020,15010,196
20241122,114900,765085420,15000,14980,15000,14970,6572
20241122,114800,666514320,14980,14980,14980,14980,0
20241122,114700,666514320,14980,14980,14980,14980,1
20241122,114600,666499340,14980,14970,14990,14970,236
20241122,114500,662963530,14970,14970,14970,14970,0
20241122,114400,662963530,14970,14970,14970,14970,9
20241122,114300,662828800,14970,14980,14980,14970,82
20241122,114200,661601070,14980,14980,14980,14980,0
20241122,114100,661601070,14980,14980,14980,14980,20
20241122,114000,661301470,14980,14980,14980,14980,73
20241122,113900,660207930,14990,14990,14990,14990,19
20241122,113800,659923120,14980,14980,14980,14980,1
20241122,113700,659908140,14970,14990,14990,14970,133
20241122,113600,657916290,14980,14980,14980,14980,0
20241122,113500,657916290,14980,14970,14980,14970,75
20241122,113400,656793370,14970,14980,14980,14970,35
20241122,113300,656269220,14980,14980,14980,14980,8
20241122,113200,656149380,14980,14970,14980,14970,70
20241122,113100,655101370,14970,14970,14970,14970,10
20241122,113000,654951670,14980,14990,14990,14980,79
20241122,112900,653767730,14980,14990,14990,14980,119
20241122,112800,651984920,14980,14980,14980,14980,0
20241122,112700,651984920,14980,14980,14980,14980,11
20241122,112600,651820140,14970,14990,14990,14970,259
20241122,112500,647938890,14990,14990,15000,14990,91
20241122,112400,646574610,15000,15000,15000,15000,962
20241122,112300,632144610,14970,14930,14970,14930,7420
20241122,112200,521263410,14930,14930,14930,14930,113
20241122,112100,519576320,14940,14930,14940,14930,64
20241122,112000,518620610,14930,14940,14940,14930,127
20241122,111900,516724300,14930,14930,14930,14930,51
20241122,111800,515962870,14920,14910,14920,14910,28
20241122,111700,515545380,14910,14910,14910,14910,70
20241122,111600,514501680,14930,14910,14940,14910,158
20241122,111500,512143180,14910,14910,14910,14910,0
20241122,111400,512143180,14910,14900,14910,14900,90
20241122,111300,510801990,14910,14910,14910,14910,0
20241122,111200,510801990,14910,14910,14910,14910,19
20241122,111100,510518700,14920,14920,14920,14920,52
20241122,111000,509742860,14910,14910,14910,14910,15
20241122,110900,509519210,14910,14910,14910,14910,5
20241122,110800,509444660,14900,14900,14910,14900,126
20241122,110700,507566970,14910,14910,14910,14910,20
20241122,110600,507268770,14910,14910,14910,14910,21
20241122,110500,506955660,14910,14930,14930,14900,71
20241122,110400,505897530,14910,14910,14910,14900,95
20241122,110300,504481530,14900,14900,14900,14900,0
20241122,110200,504481530,14900,14910,14910,14900,21
20241122,110100,504168440,14900,14900,14900,14900,62
20241122,110000,503244640,14900,14900,14900,14900,83
20241122,105900,502007940,14900,14900,14900,14900,0
20241122,105800,502007940,14900,14910,14910,14890,2287
20241122,105700,467951770,14900,14900,14900,14900,0
20241122,105600,467951770,14900,14920,14920,14900,1121
20241122,105500,451242490,14920,14930,14930,14910,98
20241122,105400,449780250,14920,14920,14920,14920,0
20241122,105300,449780250,14920,14920,14920,14920,180
20241122,105200,447094650,14920,14920,14920,14920,106
20241122,105100,445513130,14920,14930,14930,14920,85
20241122,105000,444244580,14930,14940,14940,14930,78
20241122,104900,443079840,14930,14940,14940,14930,35
20241122,104800,442556990,14940,14960,14960,14940,87
20241122,104700,441256200,14950,14950,14950,14940,180
20241122,104600,438566010,14950,14950,14950,14950,20
20241122,104500,438267010,14940,14940,14940,14940,0
20241122,104400,438267010,14940,14940,14950,14940,140
20241122,104300,436175050,14940,14940,14940,14940,40
20241122,104200,435577450,14940,14930,14940,14930,37
20241122,104100,435025010,14930,14930,14930,14930,73
20241122,104000,433935120,14940,14940,14940,14940,1
20241122,103900,433920180,14910,14910,14910,14910,95
20241122,103800,432503730,14940,14930,14940,14930,319
20241122,103700,427738560,14940,14940,14940,14940,0
20241122,103600,427738560,14940,14920,14940,14920,168
20241122,103500,425229800,14920,14910,14920,14910,101
20241122,103400,423723470,14920,14920,14920,14920,36
20241122,103300,423186350,14920,14920,14920,14920,10
20241122,103200,423037150,14920,14930,14930,14920,57
20241122,103100,422186370,14930,14910,14930,14910,206
20241122,103000,419114220,14920,14920,14920,14920,232
20241122,102900,415652780,14920,14920,14920,14920,5
20241122,102800,415578180,14930,14930,14940,14920,842
20241122,102700,403012210,14940,14930,14940,14930,89
20241122,102600,401683130,14930,14940,14940,14930,54
20241122,102500,400876500,14940,14940,14940,14940,74
20241122,102400,399770940,14930,14930,14930,14930,58
20241122,102300,398905000,14940,14940,14940,14940,42
20241122,102200,398277520,14940,14940,14940,14940,63
20241122,102100,397336300,14940,14940,14940,14940,25
20241122,102000,396962800,14950,14930,14950,14930,59
20241122,101900,396081090,14930,14930,14930,14930,23
20241122,101800,395737700,14920,14940,14940,14920,664
20241122,101700,385820570,14950,14950,14950,14950,40
20241122,101600,385222570,14960,14960,14960,14960,89
20241122,101500,383891130,14970,14970,14970,14960,90
20241122,101400,382544410,14970,14980,14980,14960,409
20241122,101300,376421810,14950,14950,14950,14950,240
20241122,101200,372833810,14940,14930,14940,14930,114
20241122,101100,371131390,14930,14950,14950,14930,812
20241122,101000,359000160,14950,14960,14960,14950,188
20241122,100900,356188930,14960,14980,14990,14960,2394
20241122,100800,320344750,14990,14990,14990,14990,0
20241122,100700,320344750,14990,15000,15000,14990,88
20241122,100600,319025440,14990,14980,14990,14980,93
20241122,100500,317632090,14990,14990,14990,14990,49
20241122,100400,316897580,14990,14990,14990,14990,20
20241122,100300,316597780,14990,14990,14990,14980,94
20241122,100200,315189380,14980,15000,15000,14980,65
20241122,100100,314215060,14990,14990,14990,14990,45
20241122,100000,313540510,14990,14990,14990,14980,462
20241122,095900,306618650,14990,14990,14990,14990,10
20241122,095800,306468750,14990,15000,15000,14990,339
20241122,095700,301386110,15000,14990,15000,14990,232
20241122,095600,297908260,14990,14990,14990,14990,123
20241122,095500,296064490,14990,14990,14990,14990,20
20241122,095400,295764690,14980,14980,14980,14980,173
20241122,095300,293173150,14980,14980,14980,14980,63
20241122,095200,292229410,14990,14990,14990,14970,352
20241122,095100,286953350,14990,14980,14990,14970,80
20241122,095000,285755520,14970,14980,14980,14970,214
20241122,094900,282549940,14980,14990,14990,14980,42
20241122,094800,281920580,14990,14990,14990,14990,171
20241122,094700,279357290,14980,14980,14980,14980,0
20241122,094600,279357290,14980,14980,14980,14980,66
20241122,094500,278368610,14980,14970,14980,14970,25
20241122,094400,277994310,14970,14970,14980,14970,69
20241122,094300,276961190,14970,14970,14970,14970,11
20241122,094200,276796520,14970,15030,15030,14970,732
20241122,094100,265819190,15030,15030,15030,15030,29
20241122,094000,265383320,15030,15030,15030,15030,253
20241122,093900,261580730,15040,15050,15050,15040,179
20241122,093800,258887950,15040,15040,15040,15040,0
20241122,093700,258887950,15040,15070,15070,15040,150
20241122,093600,256628350,15060,15030,15080,15030,647
20241122,093500,246896990,15030,15010,15030,15010,158
20241122,093400,244524150,15010,15020,15020,15010,371
20241122,093300,238955350,15020,15010,15020,15010,83
20241122,093200,237709380,15020,15030,15030,15020,51
20241122,093100,236943160,15030,15030,15030,15030,106
20241122,093000,235349980,15030,15030,15030,15020,363
20241122,092900,229896910,15030,15030,15030,15030,2
20241122,092800,229866850,15020,15020,15020,15020,622
20241122,092700,220524410,15040,15060,15060,15040,165
20241122,092600,218039990,15060,15060,15060,15060,29
20241122,092500,217603250,15050,15060,15060,15050,22
20241122,092400,217271950,15060,15080,15080,15060,257
20241122,092300,213397630,15080,15120,15120,15080,105
20241122,092200,211813600,15120,15130,15130,15110,247
20241122,092100,208077950,15160,15080,15160,15080,865
20241122,092000,195000730,15080,15060,15080,15060,41
20241122,091900,194383220,15060,15080,15080,15060,86
20241122,091800,193086830,15070,15040,15080,15040,735
20241122,091700,182011680,15030,15030,15030,15030,0
20241122,091600,182011680,15030,15010,15030,15000,1193
20241122,091500,164106350,15030,15040,15040,15030,869
20241122,091400,151036650,15080,15060,15110,15050,1557
20241122,091300,127568470,15070,15090,15090,15070,505
20241122,091200,119957920,15090,15120,15120,15090,969
20241122,091100,105328120,15120,15130,15130,15120,297
20241122,091000,100834960,15160,15180,15180,15140,435
20241122,090900,94238280,15180,15110,15190,15110,1808
20241122,090800,66857570,15090,15080,15100,15080,1447
20241122,090700,45022550,15100,15010,15100,15010,232
20241122,090600,41529660,15070,15080,15080,15070,500
20241122,090500,33992140,15140,15080,15140,15080,1226
20241122,090400,15475860,15090,15090,15090,15090,0
20241122,090300,15475860,15090,15090,15090,15090,153
20241122,090200,13167090,15090,15060,15090,15060,314
20241122,090100,8437920,15060,15040,15060,15040,192
20241122,090000,5550160,14960,14960,14960,14960,371
Reference in New Issue Copy Permalink