ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/217820/min/candle-20231107.csv

699 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,203600,2872207850,6900,6900,6900,6900,5021
20231107,203500,2872207850,6900,6900,6900,6900,0
20231107,203400,2872207850,6900,6900,6900,6900,0
20231107,203300,2872207850,6900,6900,6900,6900,0
20231107,203200,2872207850,6900,6900,6900,6900,0
20231107,203100,2872207850,6900,6900,6900,6900,0
20231107,203000,2872207850,6900,6900,6900,6900,0
20231107,202900,2872207850,6900,6900,6900,6900,0
20231107,202800,2872207850,6900,6900,6900,6900,0
20231107,202700,2872207850,6900,6900,6900,6900,0
20231107,202600,2872207850,6900,6900,6900,6900,0
20231107,202500,2872207850,6900,6900,6900,6900,0
20231107,202400,2872207850,6900,6900,6900,6900,0
20231107,202300,2872207850,6900,6900,6900,6900,0
20231107,202200,2872207850,6900,6900,6900,6900,0
20231107,202100,2872207850,6900,6900,6900,6900,0
20231107,202000,2872207850,6900,6900,6900,6900,0
20231107,201900,2872207850,6900,6900,6900,6900,0
20231107,201800,2872207850,6900,6900,6900,6900,0
20231107,201700,2872207850,6900,6900,6900,6900,0
20231107,201600,2872207850,6900,6900,6900,6900,0
20231107,201500,2872207850,6900,6900,6900,6900,0
20231107,201400,2872207850,6900,6900,6900,6900,0
20231107,201300,2872207850,6900,6900,6900,6900,0
20231107,201200,2872207850,6900,6900,6900,6900,0
20231107,201100,2872207850,6900,6900,6900,6900,0
20231107,201000,2872207850,6900,6900,6900,6900,0
20231107,200900,2872207850,6900,6900,6900,6900,0
20231107,200800,2872207850,6900,6900,6900,6900,0
20231107,200700,2872207850,6900,6900,6900,6900,0
20231107,200600,2872207850,6900,6900,6900,6900,5021
20231107,200500,2872207850,6900,6900,6900,6900,0
20231107,200400,2872207850,6900,6900,6900,6900,0
20231107,200300,2872207850,6900,6900,6900,6900,0
20231107,200200,2872207850,6900,6900,6900,6900,0
20231107,200100,2872207850,6900,6900,6900,6900,0
20231107,200000,2872207850,6900,6900,6900,6900,0
20231107,195900,2872207850,6900,6900,6900,6900,0
20231107,195800,2872207850,6900,6900,6900,6900,0
20231107,195700,2872207850,6900,6900,6900,6900,0
20231107,195600,2872207850,6900,6900,6900,6900,0
20231107,195500,2872207850,6900,6900,6900,6900,0
20231107,195400,2872207850,6900,6900,6900,6900,0
20231107,195300,2872207850,6900,6900,6900,6900,0
20231107,195200,2872207850,6900,6900,6900,6900,0
20231107,195100,2872207850,6900,6900,6900,6900,0
20231107,195000,2872207850,6900,6900,6900,6900,0
20231107,194900,2872207850,6900,6900,6900,6900,0
20231107,194800,2872207850,6900,6900,6900,6900,0
20231107,194700,2872207850,6900,6900,6900,6900,0
20231107,194600,2872207850,6900,6900,6900,6900,0
20231107,194500,2872207850,6900,6900,6900,6900,0
20231107,194400,2872207850,6900,6900,6900,6900,0
20231107,194300,2872207850,6900,6900,6900,6900,0
20231107,194200,2872207850,6900,6900,6900,6900,0
20231107,194100,2872207850,6900,6900,6900,6900,0
20231107,194000,2872207850,6900,6900,6900,6900,0
20231107,193900,2872207850,6900,6900,6900,6900,0
20231107,193800,2872207850,6900,6900,6900,6900,0
20231107,193700,2872207850,6900,6900,6900,6900,0
20231107,193600,2872207850,6900,6900,6900,6900,5021
20231107,193500,2872207850,6900,6900,6900,6900,0
20231107,193400,2872207850,6900,6900,6900,6900,0
20231107,193300,2872207850,6900,6900,6900,6900,0
20231107,193200,2872207850,6900,6900,6900,6900,0
20231107,193100,2872207850,6900,6900,6900,6900,0
20231107,193000,2872207850,6900,6900,6900,6900,0
20231107,192900,2872207850,6900,6900,6900,6900,0
20231107,192800,2872207850,6900,6900,6900,6900,0
20231107,192700,2872207850,6900,6900,6900,6900,0
20231107,192600,2872207850,6900,6900,6900,6900,0
20231107,192500,2872207850,6900,6900,6900,6900,0
20231107,192400,2872207850,6900,6900,6900,6900,0
20231107,192300,2872207850,6900,6900,6900,6900,0
20231107,192200,2872207850,6900,6900,6900,6900,0
20231107,192100,2872207850,6900,6900,6900,6900,0
20231107,192000,2872207850,6900,6900,6900,6900,0
20231107,191900,2872207850,6900,6900,6900,6900,0
20231107,191800,2872207850,6900,6900,6900,6900,0
20231107,191700,2872207850,6900,6900,6900,6900,0
20231107,191600,2872207850,6900,6900,6900,6900,0
20231107,191500,2872207850,6900,6900,6900,6900,0
20231107,191400,2872207850,6900,6900,6900,6900,0
20231107,191300,2872207850,6900,6900,6900,6900,0
20231107,191200,2872207850,6900,6900,6900,6900,0
20231107,191100,2872207850,6900,6900,6900,6900,0
20231107,191000,2872207850,6900,6900,6900,6900,0
20231107,190900,2872207850,6900,6900,6900,6900,0
20231107,190800,2872207850,6900,6900,6900,6900,0
20231107,190700,2872207850,6900,6900,6900,6900,0
20231107,190600,2872207850,6900,6900,6900,6900,5021
20231107,190500,2872207850,6900,6900,6900,6900,0
20231107,190400,2872207850,6900,6900,6900,6900,0
20231107,190300,2872207850,6900,6900,6900,6900,0
20231107,190200,2872207850,6900,6900,6900,6900,0
20231107,190100,2872207850,6900,6900,6900,6900,0
20231107,190000,2872207850,6900,6900,6900,6900,0
20231107,185900,2872207850,6900,6900,6900,6900,0
20231107,185800,2872207850,6900,6900,6900,6900,0
20231107,185700,2872207850,6900,6900,6900,6900,0
20231107,185600,2872207850,6900,6900,6900,6900,0
20231107,185500,2872207850,6900,6900,6900,6900,0
20231107,185400,2872207850,6900,6900,6900,6900,0
20231107,185300,2872207850,6900,6900,6900,6900,0
20231107,185200,2872207850,6900,6900,6900,6900,0
20231107,185100,2872207850,6900,6900,6900,6900,0
20231107,185000,2872207850,6900,6900,6900,6900,0
20231107,184900,2872207850,6900,6900,6900,6900,0
20231107,184800,2872207850,6900,6900,6900,6900,0
20231107,184700,2872207850,6900,6900,6900,6900,0
20231107,184600,2872207850,6900,6900,6900,6900,0
20231107,184500,2872207850,6900,6900,6900,6900,0
20231107,184400,2872207850,6900,6900,6900,6900,0
20231107,184300,2872207850,6900,6900,6900,6900,0
20231107,184200,2872207850,6900,6900,6900,6900,0
20231107,184100,2872207850,6900,6900,6900,6900,0
20231107,184000,2872207850,6900,6900,6900,6900,0
20231107,183900,2872207850,6900,6900,6900,6900,0
20231107,183800,2872207850,6900,6900,6900,6900,0
20231107,183700,2872207850,6900,6900,6900,6900,0
20231107,183600,2872207850,6900,6900,6900,6900,5021
20231107,183500,2872207850,6900,6900,6900,6900,0
20231107,183400,2872207850,6900,6900,6900,6900,0
20231107,183300,2872207850,6900,6900,6900,6900,0
20231107,183200,2872207850,6900,6900,6900,6900,0
20231107,183100,2872207850,6900,6900,6900,6900,0
20231107,183000,2872207850,6900,6900,6900,6900,0
20231107,182900,2872207850,6900,6900,6900,6900,0
20231107,182800,2872207850,6900,6900,6900,6900,0
20231107,182700,2872207850,6900,6900,6900,6900,0
20231107,182600,2872207850,6900,6900,6900,6900,0
20231107,182500,2872207850,6900,6900,6900,6900,0
20231107,182400,2872207850,6900,6900,6900,6900,0
20231107,182300,2872207850,6900,6900,6900,6900,0
20231107,182200,2872207850,6900,6900,6900,6900,0
20231107,182100,2872207850,6900,6900,6900,6900,0
20231107,182000,2872207850,6900,6900,6900,6900,0
20231107,181900,2872207850,6900,6900,6900,6900,0
20231107,181800,2872207850,6900,6900,6900,6900,0
20231107,181700,2872207850,6900,6900,6900,6900,0
20231107,181600,2872207850,6900,6900,6900,6900,0
20231107,181500,2872207850,6900,6900,6900,6900,0
20231107,181400,2872207850,6900,6900,6900,6900,0
20231107,181300,2872207850,6900,6900,6900,6900,0
20231107,181200,2872207850,6900,6900,6900,6900,0
20231107,181100,2872207850,6900,6900,6900,6900,0
20231107,181000,2872207850,6900,6900,6900,6900,0
20231107,180900,2872207850,6900,6900,6900,6900,0
20231107,180800,2872207850,6900,6900,6900,6900,0
20231107,180700,2872207850,6900,6900,6900,6900,0
20231107,180600,2872207850,6900,6900,6900,6900,5021
20231107,180500,2872207850,6900,6900,6900,6900,0
20231107,180400,2872207850,6900,6900,6900,6900,0
20231107,180300,2872207850,6900,6900,6900,6900,0
20231107,180200,2872207850,6900,6900,6900,6900,0
20231107,180100,2872207850,6900,6900,6900,6900,0
20231107,180000,2872207850,6900,6900,6900,6900,0
20231107,175900,2872207850,6900,6900,6900,6900,0
20231107,175800,2872207850,6900,6900,6900,6900,0
20231107,175700,2872207850,6900,6900,6900,6900,0
20231107,175600,2872207850,6900,6900,6900,6900,0
20231107,175500,2872207850,6900,6900,6900,6900,0
20231107,175400,2872207850,6900,6900,6900,6900,0
20231107,175300,2872207850,6900,6900,6900,6900,0
20231107,175200,2872207850,6900,6900,6900,6900,0
20231107,175100,2872207850,6900,6900,6900,6900,0
20231107,175000,2872207850,6900,6900,6900,6900,0
20231107,174900,2872207850,6900,6900,6900,6900,0
20231107,174800,2872207850,6900,6900,6900,6900,0
20231107,174700,2872207850,6900,6900,6900,6900,0
20231107,174600,2872207850,6900,6900,6900,6900,0
20231107,174500,2872207850,6900,6900,6900,6900,0
20231107,174400,2872207850,6900,6900,6900,6900,0
20231107,174300,2872207850,6900,6900,6900,6900,0
20231107,174200,2872207850,6900,6900,6900,6900,0
20231107,174100,2872207850,6900,6900,6900,6900,0
20231107,174000,2872207850,6900,6900,6900,6900,0
20231107,173900,2872207850,6900,6900,6900,6900,0
20231107,173800,2872207850,6900,6900,6900,6900,0
20231107,173700,2872207850,6900,6900,6900,6900,0
20231107,173600,2872207850,6900,6900,6900,6900,5021
20231107,173500,2872207850,6900,6900,6900,6900,0
20231107,173400,2872207850,6900,6900,6900,6900,0
20231107,173300,2872207850,6900,6900,6900,6900,0
20231107,173200,2872207850,6900,6900,6900,6900,0
20231107,173100,2872207850,6900,6900,6900,6900,0
20231107,173000,2872207850,6900,6900,6900,6900,0
20231107,172900,2872207850,6900,6900,6900,6900,0
20231107,172800,2872207850,6900,6900,6900,6900,0
20231107,172700,2872207850,6900,6900,6900,6900,0
20231107,172600,2872207850,6900,6900,6900,6900,0
20231107,172500,2872207850,6900,6900,6900,6900,0
20231107,172400,2872207850,6900,6900,6900,6900,0
20231107,172300,2872207850,6900,6900,6900,6900,0
20231107,172200,2872207850,6900,6900,6900,6900,0
20231107,172100,2872207850,6900,6900,6900,6900,0
20231107,172000,2872207850,6900,6900,6900,6900,0
20231107,171900,2872207850,6900,6900,6900,6900,0
20231107,171800,2872207850,6900,6900,6900,6900,0
20231107,171700,2872207850,6900,6900,6900,6900,0
20231107,171600,2872207850,6900,6900,6900,6900,0
20231107,171500,2872207850,6900,6900,6900,6900,0
20231107,171400,2872207850,6900,6900,6900,6900,0
20231107,171300,2872207850,6900,6900,6900,6900,0
20231107,171200,2872207850,6900,6900,6900,6900,0
20231107,171100,2872207850,6900,6900,6900,6900,0
20231107,171000,2872207850,6900,6900,6900,6900,0
20231107,170900,2872207850,6900,6900,6900,6900,0
20231107,170800,2872207850,6900,6900,6900,6900,0
20231107,170700,2872207850,6900,6900,6900,6900,0
20231107,170600,2872207850,6900,6900,6900,6900,5021
20231107,170500,2872207850,6900,6900,6900,6900,0
20231107,170400,2872207850,6900,6900,6900,6900,0
20231107,170300,2872207850,6900,6900,6900,6900,0
20231107,170200,2872207850,6900,6900,6900,6900,0
20231107,170100,2872207850,6900,6900,6900,6900,0
20231107,170000,2872207850,6900,6900,6900,6900,0
20231107,165900,2872207850,6900,6900,6900,6900,0
20231107,165800,2872207850,6900,6900,6900,6900,0
20231107,165700,2872207850,6900,6900,6900,6900,0
20231107,165600,2872207850,6900,6900,6900,6900,0
20231107,165500,2872207850,6900,6900,6900,6900,0
20231107,165400,2872207850,6900,6900,6900,6900,0
20231107,165300,2872207850,6900,6900,6900,6900,0
20231107,165200,2872207850,6900,6900,6900,6900,0
20231107,165100,2872207850,6900,6900,6900,6900,0
20231107,165000,2872207850,6900,6900,6900,6900,0
20231107,164900,2872207850,6900,6900,6900,6900,0
20231107,164800,2872207850,6900,6900,6900,6900,0
20231107,164700,2872207850,6900,6900,6900,6900,0
20231107,164600,2872207850,6900,6900,6900,6900,0
20231107,164500,2872207850,6900,6900,6900,6900,0
20231107,164400,2872207850,6900,6900,6900,6900,0
20231107,164300,2872207850,6900,6900,6900,6900,0
20231107,164200,2872207850,6900,6900,6900,6900,0
20231107,164100,2872207850,6900,6900,6900,6900,0
20231107,164000,2872207850,6900,6900,6900,6900,0
20231107,163900,2872207850,6900,6900,6900,6900,0
20231107,163800,2872207850,6900,6900,6900,6900,0
20231107,163700,2872207850,6900,6900,6900,6900,0
20231107,163600,2872207850,6900,6900,6900,6900,5021
20231107,163500,2872207850,6900,6900,6900,6900,0
20231107,163400,2872207850,6900,6900,6900,6900,0
20231107,163300,2872207850,6900,6900,6900,6900,0
20231107,163200,2872207850,6900,6900,6900,6900,0
20231107,163100,2872207850,6900,6900,6900,6900,0
20231107,163000,2872207850,6900,6900,6900,6900,0
20231107,162900,2872207850,6900,6900,6900,6900,0
20231107,162800,2872207850,6900,6900,6900,6900,0
20231107,162700,2872207850,6900,6900,6900,6900,0
20231107,162600,2872207850,6900,6900,6900,6900,0
20231107,162500,2872207850,6900,6900,6900,6900,0
20231107,162400,2872207850,6900,6900,6900,6900,0
20231107,162300,2872207850,6900,6900,6900,6900,0
20231107,162200,2872207850,6900,6900,6900,6900,0
20231107,162100,2872207850,6900,6900,6900,6900,0
20231107,162000,2872207850,6900,6900,6900,6900,0
20231107,161900,2872207850,6900,6900,6900,6900,0
20231107,161800,2872207850,6900,6900,6900,6900,0
20231107,161700,2872207850,6900,6900,6900,6900,0
20231107,161600,2872207850,6900,6900,6900,6900,0
20231107,161500,2872207850,6900,6900,6900,6900,0
20231107,161400,2872207850,6900,6900,6900,6900,0
20231107,161300,2872207850,6900,6900,6900,6900,0
20231107,161200,2872207850,6900,6900,6900,6900,0
20231107,161100,2872207850,6900,6900,6900,6900,0
20231107,161000,2872207850,6900,6900,6900,6900,0
20231107,160900,2872207850,6900,6900,6900,6900,0
20231107,160800,2872207850,6900,6900,6900,6900,0
20231107,160700,2872207850,6900,6900,6900,6900,0
20231107,160600,2872207850,6900,6900,6900,6900,5021
20231107,160500,2872207850,6900,6900,6900,6900,0
20231107,160400,2872207850,6900,6900,6900,6900,0
20231107,160300,2872207850,6900,6900,6900,6900,0
20231107,160200,2872207850,6900,6900,6900,6900,0
20231107,160100,2872207850,6900,6900,6900,6900,0
20231107,160000,2872207850,6900,6900,6900,6900,0
20231107,155900,2872207850,6900,6900,6900,6900,0
20231107,155800,2872207850,6900,6900,6900,6900,0
20231107,155700,2872207850,6900,6900,6900,6900,0
20231107,155600,2872207850,6900,6900,6900,6900,0
20231107,155500,2872207850,6900,6900,6900,6900,0
20231107,155400,2872207850,6900,6900,6900,6900,0
20231107,155300,2872207850,6900,6900,6900,6900,0
20231107,155200,2872207850,6900,6900,6900,6900,0
20231107,155100,2872207850,6900,6900,6900,6900,0
20231107,155000,2872207850,6900,6900,6900,6900,0
20231107,154900,2872207850,6900,6900,6900,6900,0
20231107,154800,2872207850,6900,6900,6900,6900,0
20231107,154700,2872207850,6900,6900,6900,6900,0
20231107,154600,2872207850,6900,6900,6900,6900,0
20231107,154500,2872207850,6900,6900,6900,6900,0
20231107,154400,2872207850,6900,6900,6900,6900,0
20231107,154300,2872207850,6900,6900,6900,6900,0
20231107,154200,2872207850,6900,6900,6900,6900,0
20231107,154100,2872207850,6900,6900,6900,6900,0
20231107,154000,2872207850,6900,6900,6900,6900,0
20231107,153900,2872207850,6900,6900,6900,6900,0
20231107,153800,2872207850,6900,6900,6900,6900,0
20231107,153700,2872207850,6900,6900,6900,6900,0
20231107,153600,2872207850,6900,6900,6900,6900,5021
20231107,153500,2872207850,6900,6900,6900,6900,0
20231107,153400,2872207850,6900,6900,6900,6900,0
20231107,153300,2872207850,6900,6900,6900,6900,0
20231107,153200,2872207850,6900,6900,6900,6900,0
20231107,153100,2872207850,6900,6900,6900,6900,0
20231107,153000,2872207850,6900,6900,6900,6900,5021
20231107,152900,2837562950,6870,6870,6870,6870,0
20231107,152800,2837562950,6870,6870,6870,6870,0
20231107,152700,2837562950,6870,6870,6870,6870,0
20231107,152600,2837562950,6870,6870,6870,6870,0
20231107,152500,2837562950,6870,6870,6870,6870,0
20231107,152400,2837562950,6870,6870,6870,6870,0
20231107,152300,2837562950,6870,6870,6870,6870,0
20231107,152200,2837562950,6870,6870,6870,6870,0
20231107,152100,2837562950,6870,6870,6870,6870,0
20231107,152000,2837562950,6870,6870,6870,6870,0
20231107,151900,2837562950,6870,6840,6870,6840,222
20231107,151800,2836044380,6840,6850,6850,6840,992
20231107,151700,2829256100,6850,6850,6850,6840,259
20231107,151600,2827483800,6850,6840,6850,6840,954
20231107,151500,2820957550,6840,6850,6850,6840,2057
20231107,151400,2806868050,6850,6870,6870,6850,192
20231107,151300,2805551900,6850,6850,6870,6850,2860
20231107,151200,2785960620,6850,6850,6850,6850,105
20231107,151100,2785241370,6850,6850,6850,6850,90
20231107,151000,2784624870,6850,6860,6870,6850,277
20231107,150900,2782724430,6860,6860,6860,6860,60
20231107,150800,2782312830,6870,6870,6870,6870,435
20231107,150700,2779324380,6870,6880,6880,6870,527
20231107,150600,2775699290,6870,6870,6870,6860,2572
20231107,150500,2758044110,6870,6870,6870,6870,260
20231107,150400,2756257910,6860,6870,6870,6860,837
20231107,150300,2750515590,6860,6870,6870,6860,140
20231107,150200,2749554990,6880,6870,6880,6860,416
20231107,150100,2746694040,6880,6870,6880,6870,17
20231107,150000,2746577180,6870,6870,6870,6870,241
20231107,145900,2744921510,6880,6870,6880,6870,190
20231107,145800,2743616110,6880,6890,6890,6880,1026
20231107,145700,2736557030,6880,6880,6880,6880,6
20231107,145600,2736515750,6880,6880,6880,6880,0
20231107,145500,2736515750,6880,6860,6880,6860,808
20231107,145400,2730963810,6860,6860,6860,6860,27
20231107,145300,2730778590,6860,6860,6860,6860,322
20231107,145200,2728569670,6860,6860,6860,6850,487
20231107,145100,2725232480,6880,6880,6880,6840,4202
20231107,145000,2696395240,6880,6880,6900,6860,1294
20231107,144900,2687502750,6880,6880,6880,6880,66
20231107,144800,2687048670,6880,6870,6880,6870,32
20231107,144700,2686828520,6880,6860,6880,6850,2190
20231107,144600,2671767670,6860,6860,6860,6860,1086
20231107,144500,2664317710,6870,6870,6870,6870,54
20231107,144400,2663946730,6870,6870,6870,6870,464
20231107,144300,2660759050,6880,6860,6880,6860,1241
20231107,144200,2652225660,6860,6860,6860,6860,365
20231107,144100,2649721760,6860,6850,6860,6850,100
20231107,144000,2649035860,6850,6850,6850,6850,198
20231107,143900,2647679560,6860,6860,6870,6860,829
20231107,143800,2641992610,6860,6850,6870,6850,1014
20231107,143700,2635043490,6850,6840,6850,6840,140
20231107,143600,2634085350,6830,6830,6830,6830,1
20231107,143500,2634078520,6850,6850,6850,6850,74
20231107,143400,2633571620,6830,6830,6830,6830,640
20231107,143300,2629200420,6820,6810,6820,6810,410
20231107,143200,2626408020,6810,6810,6810,6810,575
20231107,143100,2622492270,6810,6820,6820,6810,166
20231107,143000,2621361610,6810,6830,6830,6810,16
20231107,142900,2621252630,6820,6820,6820,6820,200
20231107,142800,2619888630,6810,6810,6810,6810,2267
20231107,142700,2604450360,6810,6820,6820,6810,58
20231107,142600,2604054850,6820,6820,6820,6820,94
20231107,142500,2603413770,6820,6820,6820,6820,27
20231107,142400,2603229630,6820,6810,6820,6810,76
20231107,142300,2602712050,6820,6820,6820,6820,110
20231107,142200,2601961850,6820,6810,6820,6810,167
20231107,142100,2600824370,6820,6820,6820,6820,10
20231107,142000,2600756170,6830,6840,6840,6810,1876
20231107,141900,2587955870,6840,6850,6850,6840,238
20231107,141800,2586325780,6840,6840,6840,6840,89
20231107,141700,2585717020,6840,6840,6840,6840,1
20231107,141600,2585710180,6830,6830,6830,6830,78
20231107,141500,2585177440,6830,6840,6840,6830,146
20231107,141400,2584178900,6840,6840,6840,6840,30
20231107,141300,2583973700,6840,6830,6840,6830,110
20231107,141200,2583222300,6830,6840,6840,6830,18
20231107,141100,2583099190,6830,6840,6840,6830,9
20231107,141000,2583037700,6840,6840,6840,6840,8
20231107,140900,2582982980,6840,6850,6850,6840,734
20231107,140800,2577961190,6850,6880,6880,6850,7138
20231107,140700,2529032890,6880,6880,6880,6880,50
20231107,140600,2528688890,6880,6890,6890,6870,264
20231107,140500,2526873730,6890,6880,6890,6880,168
20231107,140400,2525717720,6880,6880,6890,6860,397
20231107,140300,2522986990,6880,6880,6880,6870,313
20231107,140200,2520835940,6880,6880,6880,6880,434
20231107,140100,2517850020,6880,6870,6880,6870,666
20231107,140000,2513272590,6860,6860,6870,6860,812
20231107,135900,2507695930,6860,6850,6860,6850,328
20231107,135800,2505447850,6860,6850,6860,6850,208
20231107,135700,2504023040,6840,6840,6840,6840,113
20231107,135600,2503250120,6850,6840,6850,6840,168
20231107,135500,2502100940,6830,6830,6830,6830,50
20231107,135400,2501759440,6840,6840,6840,6840,149
20231107,135300,2500740280,6840,6840,6840,6840,191
20231107,135200,2499433840,6830,6840,6840,6830,440
20231107,135100,2496428440,6840,6840,6840,6830,643
20231107,135000,2492030420,6840,6830,6840,6830,397
20231107,134900,2489318690,6820,6840,6840,6810,539
20231107,134800,2485638260,6840,6840,6850,6840,1416
20231107,134700,2475949770,6840,6830,6840,6830,605
20231107,134600,2471815570,6820,6820,6820,6820,727
20231107,134500,2466857430,6820,6820,6820,6820,4
20231107,134400,2466830150,6810,6810,6810,6810,27
20231107,134300,2466646280,6800,6810,6810,6800,601
20231107,134200,2462557380,6810,6800,6810,6800,36
20231107,134100,2462312320,6800,6800,6800,6800,37
20231107,134000,2462060720,6800,6810,6810,6800,475
20231107,133900,2458829370,6810,6810,6810,6810,1218
20231107,133800,2450534790,6810,6810,6810,6810,101
20231107,133700,2449846980,6810,6800,6810,6800,168
20231107,133600,2448703900,6810,6810,6810,6810,206
20231107,133500,2447301040,6810,6810,6810,6810,0
20231107,133400,2447301040,6810,6800,6810,6800,148
20231107,133300,2446294180,6790,6780,6790,6780,140
20231107,133200,2445343950,6780,6780,6790,6780,56
20231107,133100,2444963970,6780,6780,6790,6780,213
20231107,133000,2443519820,6780,6780,6780,6780,1342
20231107,132900,2434421060,6790,6790,6790,6790,10
20231107,132800,2434353160,6790,6790,6790,6790,15
20231107,132700,2434251310,6790,6800,6800,6790,176
20231107,132600,2433056130,6800,6800,6800,6800,6
20231107,132500,2433015330,6800,6800,6800,6800,194
20231107,132400,2431696130,6800,6800,6800,6800,134
20231107,132300,2430784930,6800,6800,6800,6800,4
20231107,132200,2430757730,6780,6800,6800,6780,13
20231107,132100,2430669390,6790,6770,6790,6770,240
20231107,132000,2429043040,6770,6770,6770,6770,30
20231107,131900,2428839940,6780,6780,6780,6780,0
20231107,131800,2428839940,6780,6780,6780,6780,46
20231107,131700,2428528060,6760,6770,6770,6760,122
20231107,131600,2427702520,6760,6780,6780,6760,831
20231107,131500,2422076170,6780,6770,6780,6770,842
20231107,131400,2416375630,6770,6760,6770,6760,947
20231107,131300,2409966510,6770,6760,6770,6760,36
20231107,131200,2409723000,6760,6760,6770,6760,123
20231107,131100,2408891400,6760,6760,6760,6750,1929
20231107,131000,2395860270,6770,6770,6770,6760,30
20231107,130900,2395657380,6760,6770,6770,6760,315
20231107,130800,2393527070,6770,6770,6780,6770,1350
20231107,130700,2384387340,6780,6780,6780,6770,1132
20231107,130600,2376715610,6770,6770,6770,6770,264
20231107,130500,2374928330,6770,6780,6780,6770,328
20231107,130400,2372707750,6780,6780,6780,6780,5
20231107,130300,2372673850,6770,6770,6770,6770,35
20231107,130200,2372436900,6770,6770,6770,6770,257
20231107,130100,2370697010,6760,6770,6770,6760,473
20231107,130000,2367498300,6770,6770,6780,6760,671
20231107,125900,2362955980,6780,6770,6780,6760,72
20231107,125800,2362467930,6760,6760,6760,6760,323
20231107,125700,2360284450,6770,6780,6780,6770,818
20231107,125600,2354746580,6780,6770,6780,6760,1363
20231107,125500,2345518890,6770,6760,6770,6760,148
20231107,125400,2344518380,6760,6760,6760,6750,556
20231107,125300,2340764680,6760,6780,6780,6760,483
20231107,125200,2337494090,6780,6780,6780,6780,53
20231107,125100,2337134750,6780,6750,6780,6750,448
20231107,125000,2334107120,6750,6750,6750,6750,58
20231107,124900,2333715620,6750,6750,6750,6750,5
20231107,124800,2333681870,6750,6750,6750,6750,753
20231107,124700,2328599120,6740,6740,6740,6740,34
20231107,124600,2328369960,6740,6730,6740,6730,6
20231107,124500,2328329560,6730,6730,6730,6720,2065
20231107,124400,2314432120,6730,6730,6730,6730,3
20231107,124300,2314411930,6740,6730,6740,6730,136
20231107,124200,2313496590,6730,6750,6750,6730,1087
20231107,124100,2306181020,6740,6740,6740,6740,30
20231107,124000,2305978820,6750,6770,6770,6740,3072
20231107,123900,2285245030,6770,6770,6770,6760,194
20231107,123800,2283931750,6760,6760,6760,6760,101
20231107,123700,2283248990,6760,6770,6770,6760,362
20231107,123600,2280800320,6770,6770,6780,6770,597
20231107,123500,2276758190,6780,6800,6800,6780,2580
20231107,123400,2259263410,6800,6790,6800,6780,605
20231107,123300,2255154620,6790,6780,6790,6780,21
20231107,123200,2255012080,6770,6770,6770,6770,271
20231107,123100,2253177410,6760,6740,6760,6740,817
20231107,123000,2247668120,6740,6740,6750,6740,623
20231107,122900,2243469000,6740,6740,6740,6740,102
20231107,122800,2242781520,6740,6740,6740,6740,703
20231107,122700,2238043300,6740,6740,6740,6730,755
20231107,122600,2232957570,6750,6750,6750,6740,686
20231107,122500,2228327180,6750,6750,6750,6750,509
20231107,122400,2224891430,6760,6760,6760,6760,710
20231107,122300,2220091830,6750,6760,6760,6750,55
20231107,122200,2219720080,6760,6760,6760,6760,10
20231107,122100,2219652480,6760,6770,6770,6760,1081
20231107,122000,2212344830,6760,6750,6760,6750,14
20231107,121900,2212250300,6750,6740,6750,6740,224
20231107,121800,2210738340,6740,6740,6740,6740,86
20231107,121700,2210158700,6740,6730,6740,6730,410
20231107,121600,2207395350,6730,6730,6730,6730,1086
20231107,121500,2200086570,6730,6730,6740,6730,417
20231107,121400,2197277860,6730,6730,6730,6730,351
20231107,121300,2194915630,6740,6740,6740,6740,231
20231107,121200,2193358690,6740,6740,6740,6740,98
20231107,121100,2192698170,6740,6740,6750,6730,1205
20231107,121000,2184572580,6740,6750,6750,6740,245
20231107,120900,2182920880,6740,6740,6740,6740,355
20231107,120800,2180528180,6750,6750,6750,6740,1593
20231107,120700,2169785430,6750,6760,6760,6750,1921
20231107,120600,2156816140,6760,6770,6770,6760,330
20231107,120500,2154585220,6770,6760,6770,6750,3971
20231107,120400,2127754840,6750,6760,6760,6750,4715
20231107,120300,2095903780,6760,6780,6780,6760,311
20231107,120200,2093800450,6780,6780,6780,6770,1768
20231107,120100,2081830860,6780,6780,6790,6780,3246
20231107,120000,2059822480,6780,6790,6790,6780,408
20231107,115900,2057053360,6790,6800,6800,6790,2742
20231107,115800,2038430170,6800,6800,6800,6800,4306
20231107,115700,2009149370,6800,6810,6820,6800,628
20231107,115600,2004874430,6810,6820,6820,6810,4496
20231107,115500,1974252470,6820,6820,6820,6820,178
20231107,115400,1973038510,6820,6820,6820,6820,27
20231107,115300,1972854370,6820,6820,6820,6820,130
20231107,115200,1971967770,6820,6820,6820,6820,0
20231107,115100,1971967770,6820,6830,6830,6820,2
20231107,115000,1971954120,6820,6820,6820,6810,601
20231107,114900,1967855730,6820,6820,6820,6820,220
20231107,114800,1966355330,6820,6820,6820,6820,99
20231107,114700,1965680150,6830,6810,6830,6810,854
20231107,114600,1959863160,6820,6820,6840,6810,3764
20231107,114500,1934190680,6840,6820,6840,6820,91
20231107,114400,1933568640,6830,6830,6830,6820,463
20231107,114300,1930408270,6830,6830,6830,6830,10
20231107,114200,1930339970,6820,6840,6840,6820,82
20231107,114100,1929780710,6820,6830,6830,6820,814
20231107,114000,1924223430,6830,6830,6830,6830,50
20231107,113900,1923881930,6830,6830,6840,6830,1659
20231107,113800,1912550660,6830,6850,6850,6830,130
20231107,113700,1911660810,6850,6840,6850,6830,322
20231107,113600,1909460950,6830,6830,6830,6830,100
20231107,113500,1908777950,6830,6830,6830,6830,763
20231107,113400,1903566660,6830,6840,6840,6830,188
20231107,113300,1902282420,6840,6840,6840,6840,876
20231107,113200,1896290580,6840,6840,6840,6840,201
20231107,113100,1894915740,6840,6840,6850,6840,3400
20231107,113000,1871658740,6840,6850,6850,6840,319
20231107,112900,1869473600,6850,6850,6850,6840,313
20231107,112800,1867330430,6840,6850,6850,6840,1217
20231107,112700,1858994190,6850,6840,6850,6840,28
20231107,112600,1858802650,6840,6840,6850,6840,560
20231107,112500,1854971250,6840,6850,6850,6840,12
20231107,112400,1854889070,6850,6840,6850,6840,1500
20231107,112300,1844617870,6840,6840,6840,6840,181
20231107,112200,1843379830,6830,6840,6840,6830,260
20231107,112100,1841601580,6830,6840,6840,6830,507
20231107,112000,1838135950,6840,6830,6840,6830,415
20231107,111900,1835299640,6840,6850,6850,6830,9090
20231107,111800,1773062790,6850,6850,6860,6850,1117
20231107,111700,1765410850,6850,6860,6860,6850,99
20231107,111600,1764731860,6860,6860,6860,6860,331
20231107,111500,1762461200,6860,6860,6860,6850,1733
20231107,111400,1750573120,6870,6870,6870,6870,233
20231107,111300,1748972410,6870,6870,6870,6870,63
20231107,111200,1748539600,6870,6870,6870,6860,1185
20231107,111100,1740407250,6860,6870,6870,6860,442
20231107,111000,1737370880,6870,6880,6880,6870,624
20231107,110900,1733081870,6880,6880,6880,6880,360
20231107,110800,1730605070,6880,6880,6880,6870,2595
20231107,110700,1712752260,6890,6890,6890,6890,100
20231107,110600,1712063260,6890,6900,6900,6890,2157
20231107,110500,1697195630,6920,6920,6920,6920,1
20231107,110400,1697188710,6910,6910,6910,6910,1562
20231107,110300,1686395290,6910,6900,6910,6900,875
20231107,110200,1680357070,6910,6910,6910,6910,1
20231107,110100,1680350160,6900,6900,6900,6900,0
20231107,110000,1680350160,6900,6910,6910,6900,131
20231107,105900,1679445520,6910,6910,6910,6910,0
20231107,105800,1679445520,6910,6910,6910,6910,21
20231107,105700,1679300410,6910,6900,6910,6900,165
20231107,105600,1678161070,6900,6910,6910,6900,2215
20231107,105500,1662874680,6900,6900,6910,6900,888
20231107,105400,1656744350,6900,6910,6910,6900,269
20231107,105300,1654887050,6900,6900,6900,6890,678
20231107,105200,1650209110,6890,6890,6900,6890,212
20231107,105100,1648747020,6890,6890,6890,6890,231
20231107,105000,1647155430,6890,6900,6900,6890,56
20231107,104900,1646769090,6900,6920,6920,6900,1292
20231107,104800,1637843780,6920,6920,6920,6910,325
20231107,104700,1635596010,6930,6920,6930,6920,242
20231107,104600,1633919790,6920,6910,6920,6910,102
20231107,104500,1633214050,6910,6920,6920,6910,650
20231107,104400,1628719680,6920,6900,6930,6900,1945
20231107,104300,1615275510,6910,6900,6910,6900,16
20231107,104200,1615165090,6900,6900,6910,6900,447
20231107,104100,1612080280,6910,6910,6910,6910,231
20231107,104000,1610484070,6900,6900,6910,6900,1274
20231107,103900,1601690780,6900,6900,6900,6900,20
20231107,103800,1601552780,6900,6900,6900,6900,584
20231107,103700,1597523180,6900,6890,6900,6890,672
20231107,103600,1592886390,6900,6890,6900,6890,400
20231107,103500,1590129390,6890,6890,6890,6890,762
20231107,103400,1584879210,6890,6900,6900,6890,16
20231107,103300,1584768960,6900,6910,6910,6900,682
20231107,103200,1580062210,6910,6910,6910,6910,501
20231107,103100,1576600300,6910,6910,6910,6910,12
20231107,103000,1576517380,6910,6910,6910,6910,512
20231107,102900,1572979460,6920,6930,6930,6920,1153
20231107,102800,1564992080,6930,6930,6930,6930,157
20231107,102700,1563904070,6930,6930,6930,6900,1773
20231107,102600,1551652890,6930,6930,6930,6930,94
20231107,102500,1551001470,6920,6900,6920,6900,1411
20231107,102400,1541250060,6900,6900,6900,6890,416
20231107,102300,1538382660,6900,6900,6900,6900,55
20231107,102200,1538003160,6900,6890,6900,6880,300
20231107,102100,1535935650,6890,6880,6900,6880,1167
20231107,102000,1527904860,6870,6870,6870,6860,2719
20231107,101900,1509242070,6880,6880,6880,6880,49
20231107,101800,1508904950,6890,6880,6890,6880,11
20231107,101700,1508829260,6890,6890,6890,6870,205
20231107,101600,1507417290,6870,6890,6890,6870,2471
20231107,101500,1490416990,6880,6890,6890,6880,681
20231107,101400,1485730130,6890,6880,6890,6880,101
20231107,101300,1485035220,6890,6880,6890,6880,2379
20231107,101200,1468652160,6880,6870,6880,6870,776
20231107,101100,1463319740,6870,6870,6880,6870,1037
20231107,101000,1456194520,6870,6870,6870,6870,1060
20231107,100900,1448912320,6870,6890,6920,6870,4135
20231107,100800,1420404880,6890,6890,6890,6870,4610
20231107,100700,1388690670,6880,6900,6900,6880,2141
20231107,100600,1373942410,6900,6930,6930,6890,1725
20231107,100500,1362016230,6930,6920,6930,6920,540
20231107,100400,1358277730,6920,6920,6920,6920,1
20231107,100300,1358270810,6930,6950,6950,6930,1053
20231107,100200,1350967310,6950,6960,6960,6950,1693
20231107,100100,1339194040,6980,6960,6980,6950,1163
20231107,100000,1331101950,6960,6970,6990,6960,1515
20231107,095900,1320532090,6970,6950,6970,6950,384
20231107,095800,1317860860,6950,6940,6950,6940,617
20231107,095700,1313577360,6930,6900,6930,6890,2493
20231107,095600,1296377630,6890,6920,6920,6890,1282
20231107,095500,1287535330,6910,6900,6920,6900,148
20231107,095400,1286512630,6910,6900,6910,6900,990
20231107,095300,1279679910,6910,6910,6920,6900,879
20231107,095200,1273609390,6920,6930,6930,6920,122
20231107,095100,1272764800,6930,6900,6930,6900,572
20231107,095000,1268807080,6910,6920,6920,6900,529
20231107,094900,1265152840,6920,6950,6950,6920,2301
20231107,094800,1249188130,6940,6940,6940,6930,1534
20231107,094700,1238547930,6930,6930,6930,6910,915
20231107,094600,1232209070,6930,6900,6930,6890,3702
20231107,094500,1206638220,6910,6920,6920,6910,4723
20231107,094400,1173986580,6930,6940,6940,6910,3616
20231107,094300,1148981540,6940,6900,6950,6900,5079
20231107,094200,1113827300,6900,6940,6940,6900,2084
20231107,094100,1099433800,6940,6950,6950,6940,236
20231107,094000,1097794450,6940,6950,6950,6930,499
20231107,093900,1094333970,6950,6960,6960,6920,1219
20231107,093800,1085872830,6960,6960,6970,6930,1490
20231107,093700,1075520800,6950,6940,6960,6940,642
20231107,093600,1071064180,6940,6960,6960,6940,2323
20231107,093500,1054923290,6950,6970,6970,6940,1355
20231107,093400,1045504550,6980,6990,7000,6980,6369
20231107,093300,1000943660,6990,6980,7000,6980,1125
20231107,093200,993083290,6980,6950,6980,6950,2481
20231107,093100,975814040,6950,6980,6980,6950,1177
20231107,093000,967610320,6980,7010,7010,6980,1275
20231107,092900,958684960,7000,7000,7000,6980,799
20231107,092800,953097600,6990,7020,7020,6990,516
20231107,092700,949482960,7010,7020,7030,6970,2977
20231107,092600,928636990,7030,7020,7030,7000,1237
20231107,092500,919957270,7030,6940,7040,6940,15993
20231107,092400,808169160,6940,6940,6950,6930,1825
20231107,092300,795498630,6940,6910,6950,6910,1030
20231107,092200,788363370,6910,6960,6960,6900,5786
20231107,092100,748336900,6960,6950,6960,6950,3031
20231107,092000,727245650,6950,6950,6960,6950,2999
20231107,091900,706395550,6950,6940,6950,6940,3235
20231107,091800,683935300,6940,6930,6940,6920,1776
20231107,091700,671625340,6930,6950,6950,6930,820
20231107,091600,665926360,6950,6910,6960,6880,5453
20231107,091500,628170250,6910,6880,6910,6880,946
20231107,091400,621640760,6890,6910,6910,6860,6041
20231107,091300,580061000,6910,6920,6920,6880,2573
20231107,091200,562313200,6930,6930,6960,6900,2681
20231107,091100,543735770,6930,6900,6930,6900,1927
20231107,091000,530393100,6910,6900,6960,6900,2759
20231107,090900,511304440,6890,6920,6920,6870,2352
20231107,090800,495104930,6920,6950,6950,6920,2608
20231107,090700,477025560,6940,6940,6970,6940,1544
20231107,090600,466283350,6940,6920,6950,6910,3706
20231107,090500,440597400,6910,6910,6910,6850,4541
20231107,090400,409359570,6910,6870,6950,6850,3578
20231107,090300,384767220,6850,6940,6950,6810,6099
20231107,090200,342729670,6950,6910,7010,6900,6199
20231107,090100,299695360,6910,6980,7010,6910,6989
20231107,090000,251145400,7010,7100,7100,6990,34955
Reference in New Issue Copy Permalink