ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/089970/min/candle-20231116.csv

596 lines
31 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
20231116,195300,4684517080,15290,15290,15290,15290,2788
20231116,195200,4684517080,15290,15290,15290,15290,0
20231116,195100,4684517080,15290,15290,15290,15290,0
20231116,195000,4684517080,15290,15290,15290,15290,0
20231116,194900,4684517080,15290,15290,15290,15290,0
20231116,194800,4684517080,15290,15290,15290,15290,0
20231116,194700,4684517080,15290,15290,15290,15290,0
20231116,194600,4684517080,15290,15290,15290,15290,0
20231116,194500,4684517080,15290,15290,15290,15290,0
20231116,194400,4684517080,15290,15290,15290,15290,0
20231116,194300,4684517080,15290,15290,15290,15290,0
20231116,194200,4684517080,15290,15290,15290,15290,0
20231116,194100,4684517080,15290,15290,15290,15290,0
20231116,194000,4684517080,15290,15290,15290,15290,0
20231116,193900,4684517080,15290,15290,15290,15290,0
20231116,193800,4684517080,15290,15290,15290,15290,0
20231116,193700,4684517080,15290,15290,15290,15290,0
20231116,193600,4684517080,15290,15290,15290,15290,0
20231116,193500,4684517080,15290,15290,15290,15290,0
20231116,193400,4684517080,15290,15290,15290,15290,0
20231116,193300,4684517080,15290,15290,15290,15290,0
20231116,193200,4684517080,15290,15290,15290,15290,0
20231116,193100,4684517080,15290,15290,15290,15290,0
20231116,193000,4684517080,15290,15290,15290,15290,0
20231116,192900,4684517080,15290,15290,15290,15290,0
20231116,192800,4684517080,15290,15290,15290,15290,0
20231116,192700,4684517080,15290,15290,15290,15290,0
20231116,192600,4684517080,15290,15290,15290,15290,0
20231116,192500,4684517080,15290,15290,15290,15290,0
20231116,192400,4684517080,15290,15290,15290,15290,0
20231116,192300,4684517080,15290,15290,15290,15290,2788
20231116,192200,4684517080,15290,15290,15290,15290,0
20231116,192100,4684517080,15290,15290,15290,15290,0
20231116,192000,4684517080,15290,15290,15290,15290,0
20231116,191900,4684517080,15290,15290,15290,15290,0
20231116,191800,4684517080,15290,15290,15290,15290,0
20231116,191700,4684517080,15290,15290,15290,15290,0
20231116,191600,4684517080,15290,15290,15290,15290,0
20231116,191500,4684517080,15290,15290,15290,15290,0
20231116,191400,4684517080,15290,15290,15290,15290,0
20231116,191300,4684517080,15290,15290,15290,15290,0
20231116,191200,4684517080,15290,15290,15290,15290,0
20231116,191100,4684517080,15290,15290,15290,15290,0
20231116,191000,4684517080,15290,15290,15290,15290,0
20231116,190900,4684517080,15290,15290,15290,15290,0
20231116,190800,4684517080,15290,15290,15290,15290,0
20231116,190700,4684517080,15290,15290,15290,15290,0
20231116,190600,4684517080,15290,15290,15290,15290,0
20231116,190500,4684517080,15290,15290,15290,15290,0
20231116,190400,4684517080,15290,15290,15290,15290,0
20231116,190300,4684517080,15290,15290,15290,15290,0
20231116,190200,4684517080,15290,15290,15290,15290,0
20231116,190100,4684517080,15290,15290,15290,15290,0
20231116,190000,4684517080,15290,15290,15290,15290,0
20231116,185900,4684517080,15290,15290,15290,15290,0
20231116,185800,4684517080,15290,15290,15290,15290,0
20231116,185700,4684517080,15290,15290,15290,15290,0
20231116,185600,4684517080,15290,15290,15290,15290,0
20231116,185500,4684517080,15290,15290,15290,15290,0
20231116,185400,4684517080,15290,15290,15290,15290,0
20231116,185300,4684517080,15290,15290,15290,15290,2788
20231116,185200,4684517080,15290,15290,15290,15290,0
20231116,185100,4684517080,15290,15290,15290,15290,0
20231116,185000,4684517080,15290,15290,15290,15290,0
20231116,184900,4684517080,15290,15290,15290,15290,0
20231116,184800,4684517080,15290,15290,15290,15290,0
20231116,184700,4684517080,15290,15290,15290,15290,0
20231116,184600,4684517080,15290,15290,15290,15290,0
20231116,184500,4684517080,15290,15290,15290,15290,0
20231116,184400,4684517080,15290,15290,15290,15290,0
20231116,184300,4684517080,15290,15290,15290,15290,0
20231116,184200,4684517080,15290,15290,15290,15290,0
20231116,184100,4684517080,15290,15290,15290,15290,0
20231116,184000,4684517080,15290,15290,15290,15290,0
20231116,183900,4684517080,15290,15290,15290,15290,0
20231116,183800,4684517080,15290,15290,15290,15290,0
20231116,183700,4684517080,15290,15290,15290,15290,0
20231116,183600,4684517080,15290,15290,15290,15290,0
20231116,183500,4684517080,15290,15290,15290,15290,0
20231116,183400,4684517080,15290,15290,15290,15290,0
20231116,183300,4684517080,15290,15290,15290,15290,0
20231116,183200,4684517080,15290,15290,15290,15290,0
20231116,183100,4684517080,15290,15290,15290,15290,0
20231116,183000,4684517080,15290,15290,15290,15290,0
20231116,182900,4684517080,15290,15290,15290,15290,0
20231116,182800,4684517080,15290,15290,15290,15290,0
20231116,182700,4684517080,15290,15290,15290,15290,0
20231116,182600,4684517080,15290,15290,15290,15290,0
20231116,182500,4684517080,15290,15290,15290,15290,0
20231116,182400,4684517080,15290,15290,15290,15290,0
20231116,182300,4684517080,15290,15290,15290,15290,2788
20231116,182200,4684517080,15290,15290,15290,15290,0
20231116,182100,4684517080,15290,15290,15290,15290,0
20231116,182000,4684517080,15290,15290,15290,15290,0
20231116,181900,4684517080,15290,15290,15290,15290,0
20231116,181800,4684517080,15290,15290,15290,15290,0
20231116,181700,4684517080,15290,15290,15290,15290,0
20231116,181600,4684517080,15290,15290,15290,15290,0
20231116,181500,4684517080,15290,15290,15290,15290,0
20231116,181400,4684517080,15290,15290,15290,15290,0
20231116,181300,4684517080,15290,15290,15290,15290,0
20231116,181200,4684517080,15290,15290,15290,15290,0
20231116,181100,4684517080,15290,15290,15290,15290,0
20231116,181000,4684517080,15290,15290,15290,15290,0
20231116,180900,4684517080,15290,15290,15290,15290,0
20231116,180800,4684517080,15290,15290,15290,15290,0
20231116,180700,4684517080,15290,15290,15290,15290,0
20231116,180600,4684517080,15290,15290,15290,15290,0
20231116,180500,4684517080,15290,15290,15290,15290,0
20231116,180400,4684517080,15290,15290,15290,15290,0
20231116,180300,4684517080,15290,15290,15290,15290,0
20231116,180200,4684517080,15290,15290,15290,15290,0
20231116,180100,4684517080,15290,15290,15290,15290,0
20231116,180000,4684517080,15290,15290,15290,15290,0
20231116,175900,4684517080,15290,15290,15290,15290,0
20231116,175800,4684517080,15290,15290,15290,15290,0
20231116,175700,4684517080,15290,15290,15290,15290,0
20231116,175600,4684517080,15290,15290,15290,15290,0
20231116,175500,4684517080,15290,15290,15290,15290,0
20231116,175400,4684517080,15290,15290,15290,15290,0
20231116,175300,4684517080,15290,15290,15290,15290,2788
20231116,175200,4684517080,15290,15290,15290,15290,0
20231116,175100,4684517080,15290,15290,15290,15290,0
20231116,175000,4684517080,15290,15290,15290,15290,0
20231116,174900,4684517080,15290,15290,15290,15290,0
20231116,174800,4684517080,15290,15290,15290,15290,0
20231116,174700,4684517080,15290,15290,15290,15290,0
20231116,174600,4684517080,15290,15290,15290,15290,0
20231116,174500,4684517080,15290,15290,15290,15290,0
20231116,174400,4684517080,15290,15290,15290,15290,0
20231116,174300,4684517080,15290,15290,15290,15290,0
20231116,174200,4684517080,15290,15290,15290,15290,0
20231116,174100,4684517080,15290,15290,15290,15290,0
20231116,174000,4684517080,15290,15290,15290,15290,0
20231116,173900,4684517080,15290,15290,15290,15290,0
20231116,173800,4684517080,15290,15290,15290,15290,0
20231116,173700,4684517080,15290,15290,15290,15290,0
20231116,173600,4684517080,15290,15290,15290,15290,0
20231116,173500,4684517080,15290,15290,15290,15290,0
20231116,173400,4684517080,15290,15290,15290,15290,0
20231116,173300,4684517080,15290,15290,15290,15290,0
20231116,173200,4684517080,15290,15290,15290,15290,0
20231116,173100,4684517080,15290,15290,15290,15290,0
20231116,173000,4684517080,15290,15290,15290,15290,0
20231116,172900,4684517080,15290,15290,15290,15290,0
20231116,172800,4684517080,15290,15290,15290,15290,0
20231116,172700,4684517080,15290,15290,15290,15290,0
20231116,172600,4684517080,15290,15290,15290,15290,0
20231116,172500,4684517080,15290,15290,15290,15290,0
20231116,172400,4684517080,15290,15290,15290,15290,0
20231116,172300,4684517080,15290,15290,15290,15290,2788
20231116,172200,4684517080,15290,15290,15290,15290,0
20231116,172100,4684517080,15290,15290,15290,15290,0
20231116,172000,4684517080,15290,15290,15290,15290,0
20231116,171900,4684517080,15290,15290,15290,15290,0
20231116,171800,4684517080,15290,15290,15290,15290,0
20231116,171700,4684517080,15290,15290,15290,15290,0
20231116,171600,4684517080,15290,15290,15290,15290,0
20231116,171500,4684517080,15290,15290,15290,15290,0
20231116,171400,4684517080,15290,15290,15290,15290,0
20231116,171300,4684517080,15290,15290,15290,15290,0
20231116,171200,4684517080,15290,15290,15290,15290,0
20231116,171100,4684517080,15290,15290,15290,15290,0
20231116,171000,4684517080,15290,15290,15290,15290,0
20231116,170900,4684517080,15290,15290,15290,15290,0
20231116,170800,4684517080,15290,15290,15290,15290,0
20231116,170700,4684517080,15290,15290,15290,15290,0
20231116,170600,4684517080,15290,15290,15290,15290,0
20231116,170500,4684517080,15290,15290,15290,15290,0
20231116,170400,4684517080,15290,15290,15290,15290,0
20231116,170300,4684517080,15290,15290,15290,15290,0
20231116,170200,4684517080,15290,15290,15290,15290,0
20231116,170100,4684517080,15290,15290,15290,15290,0
20231116,170000,4684517080,15290,15290,15290,15290,0
20231116,165900,4684517080,15290,15290,15290,15290,0
20231116,165800,4684517080,15290,15290,15290,15290,0
20231116,165700,4684517080,15290,15290,15290,15290,0
20231116,165600,4684517080,15290,15290,15290,15290,0
20231116,165500,4684517080,15290,15290,15290,15290,0
20231116,165400,4684517080,15290,15290,15290,15290,0
20231116,165300,4684517080,15290,15290,15290,15290,2788
20231116,165200,4684517080,15290,15290,15290,15290,0
20231116,165100,4684517080,15290,15290,15290,15290,0
20231116,165000,4684517080,15290,15290,15290,15290,0
20231116,164900,4684517080,15290,15290,15290,15290,0
20231116,164800,4684517080,15290,15290,15290,15290,0
20231116,164700,4684517080,15290,15290,15290,15290,0
20231116,164600,4684517080,15290,15290,15290,15290,0
20231116,164500,4684517080,15290,15290,15290,15290,0
20231116,164400,4684517080,15290,15290,15290,15290,0
20231116,164300,4684517080,15290,15290,15290,15290,0
20231116,164200,4684517080,15290,15290,15290,15290,0
20231116,164100,4684517080,15290,15290,15290,15290,0
20231116,164000,4684517080,15290,15290,15290,15290,0
20231116,163900,4684517080,15290,15290,15290,15290,0
20231116,163800,4684517080,15290,15290,15290,15290,0
20231116,163700,4684517080,15290,15290,15290,15290,0
20231116,163600,4684517080,15290,15290,15290,15290,0
20231116,163500,4684517080,15290,15290,15290,15290,0
20231116,163400,4684517080,15290,15290,15290,15290,0
20231116,163300,4684517080,15290,15290,15290,15290,0
20231116,163200,4684517080,15290,15290,15290,15290,0
20231116,163100,4684517080,15290,15290,15290,15290,0
20231116,163000,4684517080,15290,15290,15290,15290,2788
20231116,162900,4641888560,15290,15290,15290,15290,0
20231116,162800,4641888560,15290,15290,15290,15290,0
20231116,162700,4641888560,15290,15290,15290,15290,0
20231116,162600,4641888560,15290,15290,15290,15290,0
20231116,162500,4641888560,15290,15290,15290,15290,0
20231116,162400,4641888560,15290,15290,15290,15290,0
20231116,162300,4641888560,15290,15290,15290,15290,0
20231116,162200,4641888560,15290,15290,15290,15290,0
20231116,162100,4641888560,15290,15290,15290,15290,0
20231116,162000,4641888560,15290,15290,15290,15290,0
20231116,161900,4641888560,15290,15240,15290,15220,3521
20231116,161800,4588249450,15240,15250,15260,15240,1197
20231116,161700,4569995880,15260,15280,15310,15240,571
20231116,161600,4561282690,15260,15360,15370,15260,4012
20231116,161500,4499724790,15370,15360,15370,15350,1332
20231116,161400,4479266780,15360,15390,15430,15360,1388
20231116,161300,4457905720,15380,15450,15450,15380,345
20231116,161200,4452595790,15400,15480,15480,15400,507
20231116,161100,4444750130,15480,15310,15480,15260,3188
20231116,161000,4395575200,15310,15260,15380,15250,3890
20231116,160900,4335948670,15260,15270,15330,15250,553
20231116,160800,4327507930,15270,15350,15370,15270,717
20231116,160700,4316507120,15360,15280,15360,15250,1280
20231116,160600,4296927630,15280,15320,15380,15280,525
20231116,160500,4288888800,15280,15330,15370,15280,443
20231116,160400,4282097690,15400,15340,15400,15240,1151
20231116,160300,4264514530,15330,15430,15440,15240,2947
20231116,160200,4219483560,15360,15640,15660,15300,4167
20231116,160100,4155195560,15640,15570,15950,15570,13897
20231116,160000,3935117140,15600,15490,15600,15480,1432
20231116,155900,3912815700,15480,15560,15560,15480,4713
20231116,155800,3839722910,15580,15580,15650,15560,2821
20231116,155700,3795746330,15590,15710,15730,15550,2745
20231116,155600,3752779850,15710,15650,15710,15640,3709
20231116,155500,3694582460,15690,15570,15700,15500,5335
20231116,155400,3611010860,15550,15350,15550,15350,1345
20231116,155300,3590261300,15370,15330,15410,15330,1288
20231116,155200,3570435650,15430,15430,15500,15320,1143
20231116,155100,3552814280,15420,15470,15580,15350,5173
20231116,155000,3472640430,15470,15220,15670,15200,4333
20231116,154900,3405615230,15290,15100,15300,15100,4129
20231116,154800,3342840260,15110,15020,15160,15020,1270
20231116,154700,3323667930,15070,15060,15080,15010,1886
20231116,154600,3295250810,15090,15120,15120,15060,1806
20231116,154500,3267986690,15180,15010,15190,15010,2864
20231116,154400,3224651320,15050,14950,15140,14920,3044
20231116,154300,3178875230,15010,15260,15290,14970,6165
20231116,154200,3085633570,15290,15290,15290,15210,6199
20231116,154100,2991079130,15300,15350,15400,15300,3884
20231116,154000,2931509590,15350,15400,15580,15330,7477
20231116,153900,2815534190,15500,15580,15760,15210,11030
20231116,153800,2645104070,15760,15290,15950,15280,20392
20231116,153700,2325810440,15290,15340,15450,15080,7515
20231116,153600,2211365330,15380,15250,15600,15150,40322
20231116,153500,1589454120,15150,15150,15150,15150,0
20231116,153400,1589454120,15150,15150,15150,15150,0
20231116,153300,1589454120,15150,15100,15150,15070,2634
20231116,153200,1549572280,15100,15080,15110,15040,1477
20231116,153100,1527276250,15110,14900,15150,14900,4438
20231116,153000,1460777170,14890,14880,14890,14870,730
20231116,152900,1449915230,14870,14850,14880,14850,1205
20231116,152800,1432006510,14850,14840,14850,14830,441
20231116,152700,1425462330,14850,14850,14850,14820,1215
20231116,152600,1407421950,14840,14760,14850,14760,3911
20231116,152500,1349573470,14760,14760,14770,14750,1311
20231116,152400,1330223420,14760,14750,14770,14720,566
20231116,152300,1321878260,14740,14730,14740,14710,790
20231116,152200,1310243110,14740,14690,14740,14690,449
20231116,152100,1303638830,14680,14730,14750,14680,1326
20231116,152000,1284154900,14750,14650,14760,14640,1644
20231116,151900,1260004500,14640,14620,14640,14620,821
20231116,151800,1247990970,14620,14610,14640,14600,726
20231116,151700,1237377630,14610,14590,14620,14590,927
20231116,151600,1223847700,14590,14530,14590,14530,489
20231116,151500,1216722630,14530,14580,14580,14530,299
20231116,151400,1212364660,14580,14520,14580,14500,428
20231116,151300,1206144390,14510,14500,14570,14500,418
20231116,151200,1200076970,14510,14430,14510,14430,2085
20231116,151100,1169943410,14440,14420,14440,14420,169
20231116,151000,1167503740,14440,14430,14440,14420,550
20231116,150900,1159562080,14430,14440,14460,14430,240
20231116,150800,1156094590,14450,14460,14460,14450,214
20231116,150700,1153000410,14450,14450,14460,14450,96
20231116,150600,1151613060,14460,14460,14460,14460,287
20231116,150500,1147463040,14460,14470,14470,14450,170
20231116,150400,1145003940,14470,14480,14480,14460,222
20231116,150300,1141791090,14480,14480,14480,14470,249
20231116,150200,1138185940,14480,14480,14480,14470,139
20231116,150100,1136173620,14480,14480,14480,14470,294
20231116,150000,1131916680,14490,14480,14490,14470,55
20231116,145900,1131120140,14490,14490,14490,14470,222
20231116,145800,1127904290,14490,14470,14500,14470,240
20231116,145700,1124426980,14470,14500,14500,14470,320
20231116,145600,1119793840,14490,14520,14520,14490,103
20231116,145500,1118300040,14520,14530,14530,14520,205
20231116,145400,1115321550,14520,14540,14540,14520,340
20231116,145300,1110378660,14530,14540,14540,14530,67
20231116,145200,1109404650,14550,14540,14560,14540,178
20231116,145100,1106814160,14570,14570,14570,14500,854
20231116,145000,1094406910,14570,14580,14580,14560,275
20231116,144900,1090400350,14580,14520,14580,14520,191
20231116,144800,1087624340,14520,14520,14530,14500,270
20231116,144700,1083703350,14520,14520,14530,14520,164
20231116,144600,1081320780,14530,14520,14540,14520,196
20231116,144500,1078471980,14530,14530,14540,14530,144
20231116,144400,1076378500,14540,14560,14560,14520,525
20231116,144300,1068748770,14550,14580,14580,14540,229
20231116,144200,1065413130,14540,14590,14600,14540,1210
20231116,144100,1047789740,14590,14590,14600,14580,355
20231116,144000,1042609760,14600,14570,14600,14570,531
20231116,143900,1034866800,14570,14570,14580,14560,96
20231116,143800,1033468030,14570,14550,14570,14540,450
20231116,143700,1026915520,14560,14550,14570,14550,349
20231116,143600,1021832580,14550,14530,14550,14530,317
20231116,143500,1017221770,14560,14590,14590,14530,291
20231116,143400,1012983630,14600,14600,14610,14590,244
20231116,143300,1009421990,14610,14660,14670,14600,502
20231116,143200,1002086790,14650,14640,14650,14640,744
20231116,143100,991190080,14630,14590,14630,14590,771
20231116,143000,979932270,14590,14560,14600,14560,439
20231116,142900,973528660,14580,14550,14580,14550,955
20231116,142800,959622410,14550,14490,14550,14490,1821
20231116,142700,933174650,14500,14460,14500,14460,603
20231116,142600,924433580,14460,14440,14460,14440,193
20231116,142500,921644230,14450,14450,14450,14440,221
20231116,142400,918451150,14450,14400,14450,14400,699
20231116,142300,908362910,14400,14360,14400,14360,754
20231116,142200,897515770,14370,14380,14390,14340,349
20231116,142100,892501890,14390,14390,14390,14380,183
20231116,142000,889869000,14390,14380,14390,14370,78
20231116,141900,888747390,14400,14410,14410,14390,213
20231116,141800,885680360,14420,14380,14420,14380,598
20231116,141700,877070190,14370,14370,14380,14360,231
20231116,141600,873750500,14370,14390,14400,14370,158
20231116,141500,871477630,14390,14360,14390,14320,1397
20231116,141400,851379140,14380,14390,14390,14360,577
20231116,141300,843078250,14390,14310,14390,14310,472
20231116,141200,836313460,14310,14320,14320,14310,558
20231116,141100,828327280,14360,14290,14360,14290,201
20231116,141000,825445940,14290,14280,14300,14280,381
20231116,140900,820001340,14270,14280,14290,14270,213
20231116,140800,816960530,14280,14290,14290,14270,272
20231116,140700,813076700,14280,14280,14280,14280,230
20231116,140600,809792300,14290,14290,14290,14290,20
20231116,140500,809506500,14370,14280,14370,14280,214
20231116,140400,806444120,14280,14290,14290,14280,133
20231116,140300,804544760,14290,14290,14290,14290,110
20231116,140200,802972860,14290,14290,14340,14280,269
20231116,140100,799126160,14300,14300,14300,14300,389
20231116,140000,793563460,14300,14310,14310,14300,19
20231116,135900,793291640,14350,14270,14360,14270,148
20231116,135800,791174690,14270,14280,14280,14260,206
20231116,135700,788234350,14290,14250,14320,14250,177
20231116,135600,785707300,14260,14260,14280,14260,369
20231116,135500,780444000,14280,14270,14280,14240,321
20231116,135400,775867570,14280,14290,14290,14280,525
20231116,135300,768368920,14300,14300,14340,14280,1482
20231116,135200,747173490,14310,14300,14310,14300,180
20231116,135100,744599090,14330,14300,14330,14300,127
20231116,135000,742780950,14300,14370,14370,14300,1117
20231116,134900,726751700,14380,14430,14430,14380,3478
20231116,134800,676625460,14440,14450,14460,14440,1388
20231116,134700,656569810,14460,14460,14460,14460,101
20231116,134600,655109350,14460,14460,14460,14450,403
20231116,134500,649284080,14460,14480,14480,14450,1595
20231116,134400,626198060,14480,14520,14520,14480,314
20231116,134300,621644640,14520,14480,14520,14480,1245
20231116,134200,603598970,14480,14490,14490,14480,127
20231116,134100,601758760,14480,14490,14510,14470,482
20231116,134000,594773610,14500,14490,14500,14490,189
20231116,133900,592034000,14510,14500,14510,14480,420
20231116,133800,585944220,14490,14470,14490,14450,1250
20231116,133700,567861710,14470,14440,14470,14440,200
20231116,133600,564969840,14440,14450,14470,14440,235
20231116,133500,561574780,14440,14430,14470,14430,527
20231116,133400,553950110,14470,14420,14470,14420,604
20231116,133300,545211950,14400,14400,14400,14400,50
20231116,133200,544491950,14380,14360,14380,14360,100
20231116,133100,543054450,14360,14410,14410,14360,105
20231116,133000,541541650,14400,14400,14400,14400,695
20231116,132900,531533650,14400,14340,14400,14340,1757
20231116,132800,506285220,14340,14280,14340,14280,2763
20231116,132700,466737750,14300,14300,14300,14300,4
20231116,132600,466680550,14300,14300,14310,14300,124
20231116,132500,464906350,14300,14300,14300,14300,9
20231116,132400,464777650,14310,14300,14310,14300,105
20231116,132300,463275150,14300,14300,14300,14300,58
20231116,132200,462445750,14290,14290,14290,14290,3
20231116,132100,462402880,14300,14300,14300,14300,130
20231116,132000,460543880,14300,14300,14300,14290,615
20231116,131900,451752030,14300,14300,14310,14300,187
20231116,131800,449077920,14300,14300,14300,14300,0
20231116,131700,449077920,14300,14290,14300,14290,197
20231116,131600,446261290,14290,14290,14290,14290,5
20231116,131500,446189840,14290,14270,14290,14270,153
20231116,131400,444004060,14270,14270,14270,14270,94
20231116,131300,442662680,14270,14270,14270,14270,17
20231116,131200,442420090,14280,14270,14280,14270,200
20231116,131100,439564890,14240,14240,14240,14240,0
20231116,131000,439564890,14240,14240,14240,14240,0
20231116,130900,439564890,14240,14240,14240,14240,246
20231116,130800,436061850,14230,14230,14230,14230,5
20231116,130700,435990700,14230,14230,14240,14200,228
20231116,130600,432746400,14230,14230,14230,14230,17
20231116,130500,432504490,14210,14210,14210,14210,0
20231116,130400,432504490,14210,14200,14210,14200,315
20231116,130300,428028390,14210,14220,14220,14210,32
20231116,130200,427573370,14230,14240,14240,14230,250
20231116,130100,424014870,14260,14260,14260,14260,0
20231116,130000,424014870,14260,14260,14260,14260,1
20231116,125900,424000610,14260,14260,14280,14260,236
20231116,125800,420634220,14290,14260,14290,14260,105
20231116,125700,419134180,14260,14260,14260,14260,5
20231116,125600,419062880,14270,14260,14270,14260,497
20231116,125500,411974060,14260,14260,14270,14260,144
20231116,125400,409919310,14260,14260,14260,14260,61
20231116,125300,409049450,14250,14250,14250,14250,2
20231116,125200,409020950,14250,14280,14280,14250,509
20231116,125100,401752970,14270,14270,14270,14270,27
20231116,125000,401367680,14290,14310,14310,14290,237
20231116,124900,397978460,14300,14300,14300,14300,5
20231116,124800,397906960,14300,14300,14300,14290,152
20231116,124700,395733410,14300,14290,14300,14290,110
20231116,124600,394160460,14290,14280,14290,14280,112
20231116,124500,392560030,14290,14270,14290,14270,173
20231116,124400,390088220,14260,14270,14290,14260,205
20231116,124300,387160800,14260,14260,14260,14260,0
20231116,124200,387160800,14260,14260,14260,14260,0
20231116,124100,387160800,14260,14300,14310,14260,206
20231116,124000,384214990,14300,14300,14300,14300,5
20231116,123900,384143490,14300,14300,14300,14300,0
20231116,123800,384143490,14300,14300,14300,14300,454
20231116,123700,377651290,14300,14300,14300,14300,100
20231116,123600,376221290,14300,14300,14300,14300,0
20231116,123500,376221290,14300,14300,14300,14300,0
20231116,123400,376221290,14300,14300,14300,14300,0
20231116,123300,376221290,14300,14300,14300,14300,100
20231116,123200,374791290,14300,14280,14300,14280,1000
20231116,123100,360496940,14280,14280,14280,14280,200
20231116,123000,357640940,14230,14230,14230,14230,29
20231116,122900,357228270,14290,14240,14290,14230,795
20231116,122800,345888090,14240,14230,14240,14230,103
20231116,122700,344421410,14230,14230,14230,14230,54
20231116,122600,343652990,14240,14230,14240,14230,140
20231116,122500,341659790,14230,14220,14230,14220,71
20231116,122400,340649860,14220,14220,14220,14220,20
20231116,122300,340365460,14230,14220,14230,14220,234
20231116,122200,337035680,14220,14220,14220,14220,158
20231116,122100,334788920,14220,14220,14220,14220,60
20231116,122000,333935720,14220,14220,14220,14220,40
20231116,121900,333366920,14220,14220,14220,14220,129
20231116,121800,331532540,14220,14220,14220,14220,24
20231116,121700,331191260,14220,14220,14220,14220,51
20231116,121600,330466040,14220,14230,14230,14220,219
20231116,121500,327350790,14220,14220,14220,14220,4
20231116,121400,327293910,14220,14210,14220,14210,87
20231116,121300,326057440,14220,14220,14220,14220,0
20231116,121200,326057440,14220,14220,14220,14220,82
20231116,121100,324891400,14220,14200,14220,14200,1008
20231116,121000,310565440,14190,14190,14190,14190,113
20231116,120900,308961970,14200,14210,14210,14200,196
20231116,120800,306177810,14220,14200,14220,14200,233
20231116,120700,302865460,14210,14200,14210,14200,21
20231116,120600,302567090,14200,14190,14200,14190,313
20231116,120500,298122530,14190,14180,14190,14180,487
20231116,120400,291212040,14190,14190,14190,14190,380
20231116,120300,285819840,14190,14190,14190,14190,0
20231116,120200,285819840,14190,14180,14190,14160,282
20231116,120100,281821540,14160,14150,14160,14150,76
20231116,120000,280745420,14150,14140,14160,14140,329
20231116,115900,276089240,14140,14130,14140,14130,104
20231116,115800,274618720,14150,14110,14150,14110,527
20231116,115700,267167730,14130,14120,14130,14120,196
20231116,115600,264398290,14120,14120,14120,14120,4
20231116,115500,264341810,14130,14130,14130,14130,0
20231116,115400,264341810,14130,14130,14130,14130,300
20231116,115300,260102810,14120,14120,14120,14120,1
20231116,115200,260088690,14140,14140,14140,14140,0
20231116,115100,260088690,14140,14140,14140,14140,0
20231116,115000,260088690,14140,14140,14140,14140,0
20231116,114900,260088690,14140,14140,14140,14130,103
20231116,114800,258632280,14150,14150,14150,14150,161
20231116,114700,256354130,14150,14150,14150,14150,122
20231116,114600,254627830,14120,14090,14120,14090,871
20231116,114500,242337940,14090,14090,14090,14090,4
20231116,114400,242281580,14090,14090,14090,14090,4
20231116,114300,242225220,14110,14100,14110,14100,296
20231116,114200,238049200,14100,14100,14100,14100,14
20231116,114100,237851800,14110,14110,14110,14110,0
20231116,114000,237851800,14110,14110,14110,14110,290
20231116,113900,233759900,14100,14100,14100,14100,4
20231116,113800,233703500,14090,14090,14090,14090,6
20231116,113700,233618960,14090,14090,14090,14090,0
20231116,113600,233618960,14090,14100,14100,14090,127
20231116,113500,231828530,14110,14100,14110,14100,201
20231116,113400,228993560,14100,14110,14110,14100,34
20231116,113300,228514030,14080,14070,14080,14070,609
20231116,113200,219939560,14070,14090,14090,14050,445
20231116,113100,213674950,14090,14090,14090,14090,99
20231116,113000,212280040,14120,14120,14120,14120,0
20231116,112900,212280040,14120,14140,14140,14120,643
20231116,112800,203196750,14140,14140,14140,14140,45
20231116,112700,202560450,14140,14150,14150,14140,105
20231116,112600,201075240,14150,14170,14170,14150,200
20231116,112500,198244060,14180,14190,14190,14170,183
20231116,112400,195648410,14190,14190,14200,14190,502
20231116,112300,188524030,14200,14190,14210,14190,1100
20231116,112200,172903580,14180,14210,14230,14180,784
20231116,112100,161773990,14210,14170,14210,14170,817
20231116,112000,150179400,14170,14100,14170,14100,1110
20231116,111900,134494670,14100,14100,14100,14100,43
20231116,111800,133888370,14110,14110,14110,14110,165
20231116,111700,131560220,14120,14120,14120,14120,0
20231116,111600,131560220,14120,14110,14120,14110,107
20231116,111500,130050290,14130,14090,14130,14090,266
20231116,111400,126295850,14090,14090,14090,14090,0
20231116,111300,126295850,14090,14020,14090,14020,1631
20231116,111200,103382030,14000,13970,14000,13970,675
20231116,111100,93945050,13980,13970,13980,13970,294
20231116,111000,89835430,13970,13970,13970,13970,100
20231116,110900,88438430,13910,13910,13910,13910,197
20231116,110800,85698160,13980,13980,13980,13980,100
20231116,110700,84300160,13910,13960,14000,13910,1365
20231116,110600,65241360,13950,13840,13950,13840,520
20231116,110500,58007540,13840,13810,13840,13810,134
20231116,110400,56154620,13780,13780,13780,13780,0
20231116,110300,56154620,13780,13780,13780,13780,0
20231116,110200,56154620,13780,13780,13780,13780,0
20231116,110100,56154620,13780,13780,13780,13780,0
20231116,110000,56154620,13780,13790,13790,13780,3
20231116,105900,56113270,13790,13790,13790,13790,3
20231116,105800,56071900,13790,13780,13790,13780,34
20231116,105700,55603270,13780,13790,13790,13780,18
20231116,105600,55355150,13770,13810,13820,13770,187
20231116,105500,52772880,13800,13790,13800,13790,41
20231116,105400,52207180,13790,13730,13790,13730,151
20231116,105300,50131540,13730,13730,13730,13730,1
20231116,105200,50117810,13720,13720,13720,13720,0
20231116,105100,50117810,13720,13730,13730,13720,209
20231116,105000,47249930,13730,13730,13730,13730,10
20231116,104900,47112630,13730,13730,13730,13730,0
20231116,104800,47112630,13730,13730,13730,13730,5
20231116,104700,47043980,13680,13680,13680,13680,0
20231116,104600,47043980,13680,13680,13680,13680,0
20231116,104500,47043980,13680,13680,13680,13680,0
20231116,104400,47043980,13680,13680,13680,13680,0
20231116,104300,47043980,13680,13680,13680,13680,0
20231116,104200,47043980,13680,13740,13740,13680,740
20231116,104100,36913380,13760,13780,13780,13760,24
20231116,104000,36582680,13780,13710,13780,13710,30
20231116,103900,36170280,13700,13700,13700,13700,0
20231116,103800,36170280,13700,13700,13700,13700,30
20231116,103700,35759280,13700,13700,13700,13700,41
20231116,103600,35197580,13710,13710,13710,13710,1
20231116,103500,35183870,13710,13710,13710,13710,0
20231116,103400,35183870,13710,13710,13710,13710,1
20231116,103300,35170160,13720,13720,13720,13720,32
20231116,103200,34731120,13720,13720,13720,13720,1
20231116,103100,34717400,13710,13710,13710,13710,123
20231116,103000,33031070,13720,13720,13720,13720,9
20231116,102900,32907590,13720,13720,13720,13720,0
20231116,102800,32907590,13720,13720,13720,13720,6
20231116,102700,32825270,13720,13720,13720,13720,1
20231116,102600,32811550,13780,13780,13780,13780,0
20231116,102500,32811550,13780,13780,13780,13780,159
20231116,102400,30620530,13780,13780,13780,13780,0
20231116,102300,30620530,13780,13720,13780,13720,20
20231116,102200,30344990,13780,13720,13780,13720,18
20231116,102100,30097440,13700,13700,13700,13700,0
20231116,102000,30097440,13700,13700,13700,13700,0
20231116,101900,30097440,13700,13700,13700,13700,0
20231116,101800,30097440,13700,13700,13700,13700,2
20231116,101700,30070040,13680,13680,13680,13680,0
20231116,101600,30070040,13680,13650,13680,13650,100
20231116,101500,28704920,13620,13620,13620,13620,79
20231116,101400,27628940,13620,13630,13630,13620,521
20231116,101300,20528760,13630,13640,13650,13630,375
20231116,101200,15414610,13640,13650,13650,13640,423
20231116,101100,9643040,13660,13700,13700,13650,326
20231116,101000,5189480,13710,13710,13710,13710,1
20231116,100900,5175770,13710,13710,13710,13710,0
20231116,100800,5175770,13710,13710,13710,13710,0
20231116,100700,5175770,13710,13710,13710,13710,0
20231116,100600,5175770,13710,13710,13710,13710,0
20231116,100500,5175770,13710,13710,13710,13710,19
20231116,100400,4915280,13760,13760,13760,13760,200
20231116,100300,2163280,13760,13760,13760,13760,0
20231116,100200,2163280,13760,13760,13760,13760,9
20231116,100100,2039440,13780,13780,13780,13780,0
20231116,100000,2039440,13780,13780,13780,13780,148
Reference in New Issue Copy Permalink