ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/340930/min/candle-20231107.csv

731 lines
38 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
20231107,210800,1328296260,11140,11140,11140,11140,264
20231107,210700,1328296260,11140,11140,11140,11140,0
20231107,210600,1328296260,11140,11140,11140,11140,0
20231107,210500,1328296260,11140,11140,11140,11140,0
20231107,210400,1328296260,11140,11140,11140,11140,0
20231107,210300,1328296260,11140,11140,11140,11140,0
20231107,210200,1328296260,11140,11140,11140,11140,0
20231107,210100,1328296260,11140,11140,11140,11140,0
20231107,210000,1328296260,11140,11140,11140,11140,0
20231107,205900,1328296260,11140,11140,11140,11140,0
20231107,205800,1328296260,11140,11140,11140,11140,0
20231107,205700,1328296260,11140,11140,11140,11140,0
20231107,205600,1328296260,11140,11140,11140,11140,0
20231107,205500,1328296260,11140,11140,11140,11140,0
20231107,205400,1328296260,11140,11140,11140,11140,0
20231107,205300,1328296260,11140,11140,11140,11140,0
20231107,205200,1328296260,11140,11140,11140,11140,0
20231107,205100,1328296260,11140,11140,11140,11140,0
20231107,205000,1328296260,11140,11140,11140,11140,0
20231107,204900,1328296260,11140,11140,11140,11140,0
20231107,204800,1328296260,11140,11140,11140,11140,0
20231107,204700,1328296260,11140,11140,11140,11140,0
20231107,204600,1328296260,11140,11140,11140,11140,0
20231107,204500,1328296260,11140,11140,11140,11140,0
20231107,204400,1328296260,11140,11140,11140,11140,0
20231107,204300,1328296260,11140,11140,11140,11140,0
20231107,204200,1328296260,11140,11140,11140,11140,0
20231107,204100,1328296260,11140,11140,11140,11140,0
20231107,204000,1328296260,11140,11140,11140,11140,0
20231107,203900,1328296260,11140,11140,11140,11140,0
20231107,203800,1328296260,11140,11140,11140,11140,264
20231107,203700,1328296260,11140,11140,11140,11140,0
20231107,203600,1328296260,11140,11140,11140,11140,0
20231107,203500,1328296260,11140,11140,11140,11140,0
20231107,203400,1328296260,11140,11140,11140,11140,0
20231107,203300,1328296260,11140,11140,11140,11140,0
20231107,203200,1328296260,11140,11140,11140,11140,0
20231107,203100,1328296260,11140,11140,11140,11140,0
20231107,203000,1328296260,11140,11140,11140,11140,0
20231107,202900,1328296260,11140,11140,11140,11140,0
20231107,202800,1328296260,11140,11140,11140,11140,0
20231107,202700,1328296260,11140,11140,11140,11140,0
20231107,202600,1328296260,11140,11140,11140,11140,0
20231107,202500,1328296260,11140,11140,11140,11140,0
20231107,202400,1328296260,11140,11140,11140,11140,0
20231107,202300,1328296260,11140,11140,11140,11140,0
20231107,202200,1328296260,11140,11140,11140,11140,0
20231107,202100,1328296260,11140,11140,11140,11140,0
20231107,202000,1328296260,11140,11140,11140,11140,0
20231107,201900,1328296260,11140,11140,11140,11140,0
20231107,201800,1328296260,11140,11140,11140,11140,0
20231107,201700,1328296260,11140,11140,11140,11140,0
20231107,201600,1328296260,11140,11140,11140,11140,0
20231107,201500,1328296260,11140,11140,11140,11140,0
20231107,201400,1328296260,11140,11140,11140,11140,0
20231107,201300,1328296260,11140,11140,11140,11140,0
20231107,201200,1328296260,11140,11140,11140,11140,0
20231107,201100,1328296260,11140,11140,11140,11140,0
20231107,201000,1328296260,11140,11140,11140,11140,0
20231107,200900,1328296260,11140,11140,11140,11140,0
20231107,200800,1328296260,11140,11140,11140,11140,264
20231107,200700,1328296260,11140,11140,11140,11140,0
20231107,200600,1328296260,11140,11140,11140,11140,0
20231107,200500,1328296260,11140,11140,11140,11140,0
20231107,200400,1328296260,11140,11140,11140,11140,0
20231107,200300,1328296260,11140,11140,11140,11140,0
20231107,200200,1328296260,11140,11140,11140,11140,0
20231107,200100,1328296260,11140,11140,11140,11140,0
20231107,200000,1328296260,11140,11140,11140,11140,0
20231107,195900,1328296260,11140,11140,11140,11140,0
20231107,195800,1328296260,11140,11140,11140,11140,0
20231107,195700,1328296260,11140,11140,11140,11140,0
20231107,195600,1328296260,11140,11140,11140,11140,0
20231107,195500,1328296260,11140,11140,11140,11140,0
20231107,195400,1328296260,11140,11140,11140,11140,0
20231107,195300,1328296260,11140,11140,11140,11140,0
20231107,195200,1328296260,11140,11140,11140,11140,0
20231107,195100,1328296260,11140,11140,11140,11140,0
20231107,195000,1328296260,11140,11140,11140,11140,0
20231107,194900,1328296260,11140,11140,11140,11140,0
20231107,194800,1328296260,11140,11140,11140,11140,0
20231107,194700,1328296260,11140,11140,11140,11140,0
20231107,194600,1328296260,11140,11140,11140,11140,0
20231107,194500,1328296260,11140,11140,11140,11140,0
20231107,194400,1328296260,11140,11140,11140,11140,0
20231107,194300,1328296260,11140,11140,11140,11140,0
20231107,194200,1328296260,11140,11140,11140,11140,0
20231107,194100,1328296260,11140,11140,11140,11140,0
20231107,194000,1328296260,11140,11140,11140,11140,0
20231107,193900,1328296260,11140,11140,11140,11140,0
20231107,193800,1328296260,11140,11140,11140,11140,264
20231107,193700,1328296260,11140,11140,11140,11140,0
20231107,193600,1328296260,11140,11140,11140,11140,0
20231107,193500,1328296260,11140,11140,11140,11140,0
20231107,193400,1328296260,11140,11140,11140,11140,0
20231107,193300,1328296260,11140,11140,11140,11140,0
20231107,193200,1328296260,11140,11140,11140,11140,0
20231107,193100,1328296260,11140,11140,11140,11140,0
20231107,193000,1328296260,11140,11140,11140,11140,0
20231107,192900,1328296260,11140,11140,11140,11140,0
20231107,192800,1328296260,11140,11140,11140,11140,0
20231107,192700,1328296260,11140,11140,11140,11140,0
20231107,192600,1328296260,11140,11140,11140,11140,0
20231107,192500,1328296260,11140,11140,11140,11140,0
20231107,192400,1328296260,11140,11140,11140,11140,0
20231107,192300,1328296260,11140,11140,11140,11140,0
20231107,192200,1328296260,11140,11140,11140,11140,0
20231107,192100,1328296260,11140,11140,11140,11140,0
20231107,192000,1328296260,11140,11140,11140,11140,0
20231107,191900,1328296260,11140,11140,11140,11140,0
20231107,191800,1328296260,11140,11140,11140,11140,0
20231107,191700,1328296260,11140,11140,11140,11140,0
20231107,191600,1328296260,11140,11140,11140,11140,0
20231107,191500,1328296260,11140,11140,11140,11140,0
20231107,191400,1328296260,11140,11140,11140,11140,0
20231107,191300,1328296260,11140,11140,11140,11140,0
20231107,191200,1328296260,11140,11140,11140,11140,0
20231107,191100,1328296260,11140,11140,11140,11140,0
20231107,191000,1328296260,11140,11140,11140,11140,0
20231107,190900,1328296260,11140,11140,11140,11140,0
20231107,190800,1328296260,11140,11140,11140,11140,264
20231107,190700,1328296260,11140,11140,11140,11140,0
20231107,190600,1328296260,11140,11140,11140,11140,0
20231107,190500,1328296260,11140,11140,11140,11140,0
20231107,190400,1328296260,11140,11140,11140,11140,0
20231107,190300,1328296260,11140,11140,11140,11140,0
20231107,190200,1328296260,11140,11140,11140,11140,0
20231107,190100,1328296260,11140,11140,11140,11140,0
20231107,190000,1328296260,11140,11140,11140,11140,0
20231107,185900,1328296260,11140,11140,11140,11140,0
20231107,185800,1328296260,11140,11140,11140,11140,0
20231107,185700,1328296260,11140,11140,11140,11140,0
20231107,185600,1328296260,11140,11140,11140,11140,0
20231107,185500,1328296260,11140,11140,11140,11140,0
20231107,185400,1328296260,11140,11140,11140,11140,0
20231107,185300,1328296260,11140,11140,11140,11140,0
20231107,185200,1328296260,11140,11140,11140,11140,0
20231107,185100,1328296260,11140,11140,11140,11140,0
20231107,185000,1328296260,11140,11140,11140,11140,0
20231107,184900,1328296260,11140,11140,11140,11140,0
20231107,184800,1328296260,11140,11140,11140,11140,0
20231107,184700,1328296260,11140,11140,11140,11140,0
20231107,184600,1328296260,11140,11140,11140,11140,0
20231107,184500,1328296260,11140,11140,11140,11140,0
20231107,184400,1328296260,11140,11140,11140,11140,0
20231107,184300,1328296260,11140,11140,11140,11140,0
20231107,184200,1328296260,11140,11140,11140,11140,0
20231107,184100,1328296260,11140,11140,11140,11140,0
20231107,184000,1328296260,11140,11140,11140,11140,0
20231107,183900,1328296260,11140,11140,11140,11140,0
20231107,183800,1328296260,11140,11140,11140,11140,264
20231107,183700,1328296260,11140,11140,11140,11140,0
20231107,183600,1328296260,11140,11140,11140,11140,0
20231107,183500,1328296260,11140,11140,11140,11140,0
20231107,183400,1328296260,11140,11140,11140,11140,0
20231107,183300,1328296260,11140,11140,11140,11140,0
20231107,183200,1328296260,11140,11140,11140,11140,0
20231107,183100,1328296260,11140,11140,11140,11140,0
20231107,183000,1328296260,11140,11140,11140,11140,0
20231107,182900,1328296260,11140,11140,11140,11140,0
20231107,182800,1328296260,11140,11140,11140,11140,0
20231107,182700,1328296260,11140,11140,11140,11140,0
20231107,182600,1328296260,11140,11140,11140,11140,0
20231107,182500,1328296260,11140,11140,11140,11140,0
20231107,182400,1328296260,11140,11140,11140,11140,0
20231107,182300,1328296260,11140,11140,11140,11140,0
20231107,182200,1328296260,11140,11140,11140,11140,0
20231107,182100,1328296260,11140,11140,11140,11140,0
20231107,182000,1328296260,11140,11140,11140,11140,0
20231107,181900,1328296260,11140,11140,11140,11140,0
20231107,181800,1328296260,11140,11140,11140,11140,0
20231107,181700,1328296260,11140,11140,11140,11140,0
20231107,181600,1328296260,11140,11140,11140,11140,0
20231107,181500,1328296260,11140,11140,11140,11140,0
20231107,181400,1328296260,11140,11140,11140,11140,0
20231107,181300,1328296260,11140,11140,11140,11140,0
20231107,181200,1328296260,11140,11140,11140,11140,0
20231107,181100,1328296260,11140,11140,11140,11140,0
20231107,181000,1328296260,11140,11140,11140,11140,0
20231107,180900,1328296260,11140,11140,11140,11140,0
20231107,180800,1328296260,11140,11140,11140,11140,264
20231107,180700,1328296260,11140,11140,11140,11140,0
20231107,180600,1328296260,11140,11140,11140,11140,0
20231107,180500,1328296260,11140,11140,11140,11140,0
20231107,180400,1328296260,11140,11140,11140,11140,0
20231107,180300,1328296260,11140,11140,11140,11140,0
20231107,180200,1328296260,11140,11140,11140,11140,0
20231107,180100,1328296260,11140,11140,11140,11140,0
20231107,180000,1328296260,11140,11140,11140,11140,0
20231107,175900,1328296260,11140,11140,11140,11140,0
20231107,175800,1328296260,11140,11140,11140,11140,0
20231107,175700,1328296260,11140,11140,11140,11140,0
20231107,175600,1328296260,11140,11140,11140,11140,0
20231107,175500,1328296260,11140,11140,11140,11140,0
20231107,175400,1328296260,11140,11140,11140,11140,0
20231107,175300,1328296260,11140,11140,11140,11140,0
20231107,175200,1328296260,11140,11140,11140,11140,0
20231107,175100,1328296260,11140,11140,11140,11140,0
20231107,175000,1328296260,11140,11140,11140,11140,0
20231107,174900,1328296260,11140,11140,11140,11140,0
20231107,174800,1328296260,11140,11140,11140,11140,0
20231107,174700,1328296260,11140,11140,11140,11140,0
20231107,174600,1328296260,11140,11140,11140,11140,0
20231107,174500,1328296260,11140,11140,11140,11140,0
20231107,174400,1328296260,11140,11140,11140,11140,0
20231107,174300,1328296260,11140,11140,11140,11140,0
20231107,174200,1328296260,11140,11140,11140,11140,0
20231107,174100,1328296260,11140,11140,11140,11140,0
20231107,174000,1328296260,11140,11140,11140,11140,0
20231107,173900,1328296260,11140,11140,11140,11140,0
20231107,173800,1328296260,11140,11140,11140,11140,264
20231107,173700,1328296260,11140,11140,11140,11140,0
20231107,173600,1328296260,11140,11140,11140,11140,0
20231107,173500,1328296260,11140,11140,11140,11140,0
20231107,173400,1328296260,11140,11140,11140,11140,0
20231107,173300,1328296260,11140,11140,11140,11140,0
20231107,173200,1328296260,11140,11140,11140,11140,0
20231107,173100,1328296260,11140,11140,11140,11140,0
20231107,173000,1328296260,11140,11140,11140,11140,0
20231107,172900,1328296260,11140,11140,11140,11140,0
20231107,172800,1328296260,11140,11140,11140,11140,0
20231107,172700,1328296260,11140,11140,11140,11140,0
20231107,172600,1328296260,11140,11140,11140,11140,0
20231107,172500,1328296260,11140,11140,11140,11140,0
20231107,172400,1328296260,11140,11140,11140,11140,0
20231107,172300,1328296260,11140,11140,11140,11140,0
20231107,172200,1328296260,11140,11140,11140,11140,0
20231107,172100,1328296260,11140,11140,11140,11140,0
20231107,172000,1328296260,11140,11140,11140,11140,0
20231107,171900,1328296260,11140,11140,11140,11140,0
20231107,171800,1328296260,11140,11140,11140,11140,0
20231107,171700,1328296260,11140,11140,11140,11140,0
20231107,171600,1328296260,11140,11140,11140,11140,0
20231107,171500,1328296260,11140,11140,11140,11140,0
20231107,171400,1328296260,11140,11140,11140,11140,0
20231107,171300,1328296260,11140,11140,11140,11140,0
20231107,171200,1328296260,11140,11140,11140,11140,0
20231107,171100,1328296260,11140,11140,11140,11140,0
20231107,171000,1328296260,11140,11140,11140,11140,0
20231107,170900,1328296260,11140,11140,11140,11140,0
20231107,170800,1328296260,11140,11140,11140,11140,264
20231107,170700,1328296260,11140,11140,11140,11140,0
20231107,170600,1328296260,11140,11140,11140,11140,0
20231107,170500,1328296260,11140,11140,11140,11140,0
20231107,170400,1328296260,11140,11140,11140,11140,0
20231107,170300,1328296260,11140,11140,11140,11140,0
20231107,170200,1328296260,11140,11140,11140,11140,0
20231107,170100,1328296260,11140,11140,11140,11140,0
20231107,170000,1328296260,11140,11140,11140,11140,0
20231107,165900,1328296260,11140,11140,11140,11140,0
20231107,165800,1328296260,11140,11140,11140,11140,0
20231107,165700,1328296260,11140,11140,11140,11140,0
20231107,165600,1328296260,11140,11140,11140,11140,0
20231107,165500,1328296260,11140,11140,11140,11140,0
20231107,165400,1328296260,11140,11140,11140,11140,0
20231107,165300,1328296260,11140,11140,11140,11140,0
20231107,165200,1328296260,11140,11140,11140,11140,0
20231107,165100,1328296260,11140,11140,11140,11140,0
20231107,165000,1328296260,11140,11140,11140,11140,0
20231107,164900,1328296260,11140,11140,11140,11140,0
20231107,164800,1328296260,11140,11140,11140,11140,0
20231107,164700,1328296260,11140,11140,11140,11140,0
20231107,164600,1328296260,11140,11140,11140,11140,0
20231107,164500,1328296260,11140,11140,11140,11140,0
20231107,164400,1328296260,11140,11140,11140,11140,0
20231107,164300,1328296260,11140,11140,11140,11140,0
20231107,164200,1328296260,11140,11140,11140,11140,0
20231107,164100,1328296260,11140,11140,11140,11140,0
20231107,164000,1328296260,11140,11140,11140,11140,0
20231107,163900,1328296260,11140,11140,11140,11140,0
20231107,163800,1328296260,11140,11140,11140,11140,264
20231107,163700,1328296260,11140,11140,11140,11140,0
20231107,163600,1328296260,11140,11140,11140,11140,0
20231107,163500,1328296260,11140,11140,11140,11140,0
20231107,163400,1328296260,11140,11140,11140,11140,0
20231107,163300,1328296260,11140,11140,11140,11140,0
20231107,163200,1328296260,11140,11140,11140,11140,0
20231107,163100,1328296260,11140,11140,11140,11140,0
20231107,163000,1328296260,11140,11140,11140,11140,0
20231107,162900,1328296260,11140,11140,11140,11140,0
20231107,162800,1328296260,11140,11140,11140,11140,0
20231107,162700,1328296260,11140,11140,11140,11140,0
20231107,162600,1328296260,11140,11140,11140,11140,0
20231107,162500,1328296260,11140,11140,11140,11140,0
20231107,162400,1328296260,11140,11140,11140,11140,0
20231107,162300,1328296260,11140,11140,11140,11140,0
20231107,162200,1328296260,11140,11140,11140,11140,0
20231107,162100,1328296260,11140,11140,11140,11140,0
20231107,162000,1328296260,11140,11140,11140,11140,0
20231107,161900,1328296260,11140,11140,11140,11140,0
20231107,161800,1328296260,11140,11140,11140,11140,0
20231107,161700,1328296260,11140,11140,11140,11140,0
20231107,161600,1328296260,11140,11140,11140,11140,0
20231107,161500,1328296260,11140,11140,11140,11140,0
20231107,161400,1328296260,11140,11140,11140,11140,0
20231107,161300,1328296260,11140,11140,11140,11140,0
20231107,161200,1328296260,11140,11140,11140,11140,0
20231107,161100,1328296260,11140,11140,11140,11140,0
20231107,161000,1328296260,11140,11140,11140,11140,0
20231107,160900,1328296260,11140,11140,11140,11140,0
20231107,160800,1328296260,11140,11140,11140,11140,264
20231107,160700,1328296260,11140,11140,11140,11140,0
20231107,160600,1328296260,11140,11140,11140,11140,0
20231107,160500,1328296260,11140,11140,11140,11140,0
20231107,160400,1328296260,11140,11140,11140,11140,0
20231107,160300,1328296260,11140,11140,11140,11140,0
20231107,160200,1328296260,11140,11140,11140,11140,0
20231107,160100,1328296260,11140,11140,11140,11140,0
20231107,160000,1328296260,11140,11140,11140,11140,0
20231107,155900,1328296260,11140,11140,11140,11140,0
20231107,155800,1328296260,11140,11140,11140,11140,0
20231107,155700,1328296260,11140,11140,11140,11140,0
20231107,155600,1328296260,11140,11140,11140,11140,0
20231107,155500,1328296260,11140,11140,11140,11140,0
20231107,155400,1328296260,11140,11140,11140,11140,0
20231107,155300,1328296260,11140,11140,11140,11140,0
20231107,155200,1328296260,11140,11140,11140,11140,0
20231107,155100,1328296260,11140,11140,11140,11140,0
20231107,155000,1328296260,11140,11140,11140,11140,0
20231107,154900,1328296260,11140,11140,11140,11140,0
20231107,154800,1328296260,11140,11140,11140,11140,0
20231107,154700,1328296260,11140,11140,11140,11140,0
20231107,154600,1328296260,11140,11140,11140,11140,0
20231107,154500,1328296260,11140,11140,11140,11140,0
20231107,154400,1328296260,11140,11140,11140,11140,0
20231107,154300,1328296260,11140,11140,11140,11140,0
20231107,154200,1328296260,11140,11140,11140,11140,0
20231107,154100,1328296260,11140,11140,11140,11140,0
20231107,154000,1328296260,11140,11140,11140,11140,0
20231107,153900,1328296260,11140,11140,11140,11140,0
20231107,153800,1328296260,11140,11140,11140,11140,264
20231107,153700,1328296260,11140,11140,11140,11140,0
20231107,153600,1328296260,11140,11140,11140,11140,0
20231107,153500,1328296260,11140,11140,11140,11140,0
20231107,153400,1328296260,11140,11140,11140,11140,0
20231107,153300,1328296260,11140,11140,11140,11140,0
20231107,153200,1328296260,11140,11140,11140,11140,0
20231107,153100,1328296260,11140,11140,11140,11140,0
20231107,153000,1328296260,11140,11140,11140,11140,264
20231107,152900,1325355300,11100,11100,11100,11100,0
20231107,152800,1325355300,11100,11100,11100,11100,0
20231107,152700,1325355300,11100,11100,11100,11100,0
20231107,152600,1325355300,11100,11100,11100,11100,0
20231107,152500,1325355300,11100,11100,11100,11100,0
20231107,152400,1325355300,11100,11100,11100,11100,0
20231107,152300,1325355300,11100,11100,11100,11100,0
20231107,152200,1325355300,11100,11100,11100,11100,0
20231107,152100,1325355300,11100,11100,11100,11100,0
20231107,152000,1325355300,11100,11100,11100,11100,0
20231107,151900,1325355300,11100,11080,11100,11070,54
20231107,151800,1324757080,11080,11080,11080,11080,0
20231107,151700,1324757080,11080,11080,11080,11080,39
20231107,151600,1324324960,11070,11070,11070,11070,0
20231107,151500,1324324960,11070,11100,11100,11070,63
20231107,151400,1323627250,11080,11050,11080,11050,8
20231107,151300,1323538700,11050,11030,11050,11030,574
20231107,151200,1317202400,11040,11040,11040,11040,175
20231107,151100,1315270400,11020,11020,11040,11020,135
20231107,151000,1313780320,11020,11020,11020,11020,0
20231107,150900,1313780320,11020,11020,11020,11020,0
20231107,150800,1313780320,11020,11020,11020,11020,4
20231107,150700,1313736240,11040,11040,11040,11040,200
20231107,150600,1311528240,11030,11030,11030,11030,43
20231107,150500,1311053950,11040,11040,11040,11030,68
20231107,150400,1310303460,11050,11050,11050,11050,0
20231107,150300,1310303460,11050,11050,11050,11050,0
20231107,150200,1310303460,11050,11050,11050,11050,1
20231107,150100,1310292410,11050,11050,11050,11050,0
20231107,150000,1310292410,11050,11040,11050,11030,28
20231107,145900,1309983360,11030,11030,11030,11030,0
20231107,145800,1309983360,11030,11030,11030,11030,0
20231107,145700,1309983360,11030,11030,11030,11030,11
20231107,145600,1309862030,11030,11030,11030,11030,0
20231107,145500,1309862030,11030,11030,11030,11030,0
20231107,145400,1309862030,11030,11030,11030,11030,0
20231107,145300,1309862030,11030,11030,11030,11030,21
20231107,145200,1309630400,11040,11040,11040,11040,10
20231107,145100,1309520000,11040,11040,11040,11040,0
20231107,145000,1309520000,11040,11040,11040,11040,0
20231107,144900,1309520000,11040,11040,11040,11040,0
20231107,144800,1309520000,11040,11040,11040,11040,0
20231107,144700,1309520000,11040,11040,11040,11040,56
20231107,144600,1308901760,11030,11030,11030,11030,655
20231107,144500,1301677110,11030,11040,11040,11030,58
20231107,144400,1301037190,11040,11040,11040,11040,0
20231107,144300,1301037190,11040,11030,11040,11030,906
20231107,144200,1291036670,11030,11030,11030,11030,0
20231107,144100,1291036670,11030,11030,11030,11030,0
20231107,144000,1291036670,11030,11030,11030,11030,0
20231107,143900,1291036670,11030,11030,11030,11030,80
20231107,143800,1290154270,11030,11020,11030,11020,18
20231107,143700,1289955770,11020,11010,11020,11010,23
20231107,143600,1289702510,11010,11010,11010,11010,0
20231107,143500,1289702510,11010,10970,11010,10970,878
20231107,143400,1280054700,10980,10980,10980,10980,3
20231107,143300,1280021760,10980,10980,10980,10980,4
20231107,143200,1279977840,10970,10980,10980,10970,65
20231107,143100,1279264310,10980,10980,10980,10980,0
20231107,143000,1279264310,10980,10980,10980,10980,7
20231107,142900,1279187450,10980,10980,10980,10980,14
20231107,142800,1279033730,10960,10980,10980,10960,67
20231107,142700,1278298970,10980,11000,11000,10980,500
20231107,142600,1272799240,11010,11010,11010,11010,7
20231107,142500,1272722170,11020,11020,11020,11020,0
20231107,142400,1272722170,11020,11020,11020,11020,1
20231107,142300,1272711150,11000,11000,11000,11000,0
20231107,142200,1272711150,11000,11020,11020,11000,685
20231107,142100,1265166820,11030,11030,11030,11030,0
20231107,142000,1265166820,11030,11040,11040,11030,76
20231107,141900,1264328530,11040,11050,11050,11040,2
20231107,141800,1264306440,11040,11040,11040,11040,2
20231107,141700,1264284360,11060,11060,11060,11060,0
20231107,141600,1264284360,11060,11060,11060,11060,0
20231107,141500,1264284360,11060,11060,11060,11060,1
20231107,141400,1264273300,11060,11060,11060,11060,1
20231107,141300,1264262240,11060,11060,11060,11060,1
20231107,141200,1264251180,11030,11030,11030,11030,0
20231107,141100,1264251180,11030,11030,11030,11030,43
20231107,141000,1263776890,11060,11060,11060,11060,0
20231107,140900,1263776890,11060,11060,11060,11060,3
20231107,140800,1263743710,11060,11060,11060,11060,0
20231107,140700,1263743710,11060,11060,11060,11060,1
20231107,140600,1263732650,11030,11060,11060,11030,696
20231107,140500,1256041960,11080,11080,11080,11080,0
20231107,140400,1256041960,11080,11080,11080,11080,0
20231107,140300,1256041960,11080,11080,11080,11080,0
20231107,140200,1256041960,11080,11080,11080,11080,0
20231107,140100,1256041960,11080,11080,11080,11080,11
20231107,140000,1255920080,11050,11060,11060,11050,176
20231107,135900,1253975270,11080,11080,11080,11080,33
20231107,135800,1253609630,11090,11090,11090,11090,0
20231107,135700,1253609630,11090,11090,11090,11090,0
20231107,135600,1253609630,11090,11090,11090,11090,0
20231107,135500,1253609630,11090,11090,11090,11090,0
20231107,135400,1253609630,11090,11090,11090,11090,0
20231107,135300,1253609630,11090,11090,11090,11090,23
20231107,135200,1253354560,11080,11080,11080,11080,2
20231107,135100,1253332400,11080,11080,11080,11080,0
20231107,135000,1253332400,11080,11070,11080,11070,42
20231107,134900,1252867150,11010,11010,11010,11010,0
20231107,134800,1252867150,11010,11010,11030,11010,468
20231107,134700,1247706450,11010,10990,11010,10990,179
20231107,134600,1245736350,10960,10960,10960,10960,0
20231107,134500,1245736350,10960,10960,10960,10960,1
20231107,134400,1245725390,10940,10940,10940,10940,0
20231107,134300,1245725390,10940,10940,10940,10940,0
20231107,134200,1245725390,10940,10940,10940,10940,28
20231107,134100,1245419070,10940,10950,10950,10940,342
20231107,134000,1241674250,10950,11020,11020,10950,342
20231107,133900,1237926020,11020,11020,11020,11020,0
20231107,133800,1237926020,11020,11020,11020,11020,5
20231107,133700,1237870920,11020,11020,11020,11020,0
20231107,133600,1237870920,11020,11020,11020,11020,3
20231107,133500,1237837860,11020,10980,11020,10980,590
20231107,133400,1231343850,11020,11020,11020,11020,1
20231107,133300,1231332830,10960,11000,11000,10960,15
20231107,133200,1231168390,11030,11030,11030,11030,0
20231107,133100,1231168390,11030,11030,11030,11030,0
20231107,133000,1231168390,11030,11030,11030,11030,0
20231107,132900,1231168390,11030,11020,11030,11020,14
20231107,132800,1231014070,11080,11080,11080,11080,0
20231107,132700,1231014070,11080,11080,11080,11080,0
20231107,132600,1231014070,11080,11080,11080,11080,6
20231107,132500,1230947590,11090,10970,11090,10970,375
20231107,132400,1226833220,10980,11010,11020,10980,156
20231107,132300,1225118510,11000,11000,11000,11000,8
20231107,132200,1225030510,11000,11000,11000,11000,2
20231107,132100,1225008510,11000,11000,11000,11000,1
20231107,132000,1224997510,10990,10970,10990,10970,43
20231107,131900,1224525540,10970,10970,10970,10970,0
20231107,131800,1224525540,10970,10970,10970,10970,15
20231107,131700,1224360990,10970,10990,10990,10970,14
20231107,131600,1224207250,10970,10970,10970,10970,0
20231107,131500,1224207250,10970,10970,10970,10970,16
20231107,131400,1224031730,10970,10970,10980,10970,5
20231107,131300,1223976870,10990,11000,11000,10990,19
20231107,131200,1223768050,11000,11010,11010,11000,9
20231107,131100,1223669040,11010,11030,11030,11010,3
20231107,131000,1223635970,11030,11030,11030,11030,3
20231107,130900,1223602880,11010,11010,11010,11010,2
20231107,130800,1223580860,11010,11010,11010,11010,0
20231107,130700,1223580860,11010,11010,11010,11010,0
20231107,130600,1223580860,11010,11010,11010,11010,274
20231107,130500,1220564120,11010,11010,11010,11010,0
20231107,130400,1220564120,11010,11010,11010,11010,0
20231107,130300,1220564120,11010,11010,11010,11010,26
20231107,130200,1220277860,11010,11010,11010,11010,0
20231107,130100,1220277860,11010,11010,11010,11010,13
20231107,130000,1220134730,11000,11000,11000,11000,5
20231107,125900,1220079730,10980,10980,10980,10980,76
20231107,125800,1219245250,10980,10980,10980,10980,8
20231107,125700,1219157410,10970,10970,10970,10970,0
20231107,125600,1219157410,10970,11010,11010,10970,33
20231107,125500,1218794550,11030,11020,11030,11020,3
20231107,125400,1218761480,11010,11010,11010,11010,1
20231107,125300,1218750470,11010,11010,11010,11010,11
20231107,125200,1218629360,10980,10980,10980,10980,0
20231107,125100,1218629360,10980,11000,11000,10980,110
20231107,125000,1217420150,11000,11000,11000,11000,2
20231107,124900,1217398150,10990,11000,11000,10990,8
20231107,124800,1217310200,11000,11030,11030,11000,59
20231107,124700,1216661120,11030,11030,11030,11030,3
20231107,124600,1216628030,11030,11030,11030,11030,1
20231107,124500,1216617000,11030,11030,11030,11030,25
20231107,124400,1216341250,11020,11030,11030,11020,15
20231107,124300,1216175850,11040,11040,11040,11040,5
20231107,124200,1216120650,11040,11040,11040,11040,13
20231107,124100,1215977130,11040,11040,11040,11040,1
20231107,124000,1215966090,11020,11040,11040,11020,16
20231107,123900,1215789610,11050,11050,11050,11050,50
20231107,123800,1215237110,11050,11050,11050,11050,5
20231107,123700,1215181860,11030,11050,11050,11030,50
20231107,123600,1214630190,11050,11050,11050,11050,3
20231107,123500,1214597040,11040,11040,11040,11040,0
20231107,123400,1214597040,11040,11040,11040,11040,28
20231107,123300,1214287920,11030,11030,11030,11030,0
20231107,123200,1214287920,11030,11030,11030,11030,0
20231107,123100,1214287920,11030,10950,11030,10950,39
20231107,123000,1213857830,11030,11030,11030,11030,1
20231107,122900,1213846800,11030,11030,11030,11030,1
20231107,122800,1213835770,10940,11010,11010,10940,99
20231107,122700,1212751060,11120,11120,11120,11120,0
20231107,122600,1212751060,11120,11120,11120,11120,1
20231107,122500,1212739940,11000,11000,11240,11000,505
20231107,122400,1207145760,10950,10950,10950,10950,7
20231107,122300,1207069110,11010,11010,11010,11010,0
20231107,122200,1207069110,11010,11000,11010,11000,140
20231107,122100,1205527850,11010,11010,11010,11010,9
20231107,122000,1205428760,11010,11010,11010,11010,30
20231107,121900,1205098460,11010,10950,11050,10930,41
20231107,121800,1204649340,10940,10920,10940,10920,78
20231107,121700,1203797000,10930,10930,10940,10930,14
20231107,121600,1203643870,10950,10950,10950,10950,2
20231107,121500,1203621970,10960,10960,10960,10960,0
20231107,121400,1203621970,10960,10960,10960,10960,2
20231107,121300,1203600050,10960,10960,10960,10960,30
20231107,121200,1203271250,10950,10950,10950,10950,0
20231107,121100,1203271250,10950,10950,10950,10950,21
20231107,121000,1203041300,10930,10930,10930,10930,4
20231107,120900,1202997580,10950,10930,10950,10930,59
20231107,120800,1202352570,10940,10940,10940,10940,3
20231107,120700,1202319750,10940,10940,10940,10940,108
20231107,120600,1201138230,10940,10910,10940,10910,133
20231107,120500,1199684740,10920,10930,10930,10920,122
20231107,120400,1198352310,10950,10950,10950,10950,1
20231107,120300,1198341360,10930,10930,10930,10930,109
20231107,120200,1197149990,10930,10990,10990,10930,532
20231107,120100,1191322830,11050,11000,11050,11000,401
20231107,120000,1186911780,11050,11000,11050,11000,265
20231107,115900,1183996730,11000,11010,11010,11000,857
20231107,115800,1174562870,11020,11020,11020,11020,200
20231107,115700,1172358870,11070,11030,11070,11020,1052
20231107,115600,1160756320,11070,11070,11070,11070,1
20231107,115500,1160745250,11040,11070,11070,11040,38
20231107,115400,1160325580,11070,11070,11070,11070,7
20231107,115300,1160248090,11050,11050,11080,11040,27
20231107,115200,1159949870,11040,11080,11080,11040,236
20231107,115100,1157344080,11040,11040,11040,11040,0
20231107,115000,1157344080,11040,11060,11060,11040,161
20231107,114900,1155565730,11060,11070,11080,11060,52
20231107,114800,1154990560,11060,11080,11080,11060,528
20231107,114700,1149146140,11080,11100,11100,11080,15
20231107,114600,1148979840,11080,11080,11080,11080,10
20231107,114500,1148869040,11080,11080,11080,11080,0
20231107,114400,1148869040,11080,11140,11140,11080,618
20231107,114300,1142014450,11150,11150,11150,11150,0
20231107,114200,1142014450,11150,11150,11150,11150,0
20231107,114100,1142014450,11150,11150,11150,11150,0
20231107,114000,1142014450,11150,11150,11150,11150,0
20231107,113900,1142014450,11150,11150,11150,11150,0
20231107,113800,1142014450,11150,11160,11160,11150,5
20231107,113700,1141958670,11160,11160,11160,11160,1
20231107,113600,1141947510,11160,11160,11160,11160,0
20231107,113500,1141947510,11160,11160,11160,11160,0
20231107,113400,1141947510,11160,11160,11160,11160,2
20231107,113300,1141925190,11170,11170,11170,11170,0
20231107,113200,1141925190,11170,11170,11170,11170,5
20231107,113100,1141869340,11190,11190,11190,11190,0
20231107,113000,1141869340,11190,11100,11190,11100,20
20231107,112900,1141646910,11100,11100,11100,11100,3
20231107,112800,1141613610,11090,11090,11090,11090,11
20231107,112700,1141491620,11100,11100,11100,11100,0
20231107,112600,1141491620,11100,11110,11110,11100,1006
20231107,112500,1130324890,11100,11100,11100,11100,11
20231107,112400,1130202790,11150,11150,11150,11150,0
20231107,112300,1130202790,11150,11150,11150,11150,0
20231107,112200,1130202790,11150,11150,11150,11150,0
20231107,112100,1130202790,11150,11150,11150,11150,60
20231107,112000,1129533790,11090,11090,11090,11090,20
20231107,111900,1129311990,11100,11090,11150,11090,53
20231107,111800,1128723660,11150,11150,11150,11150,11
20231107,111700,1128601010,11090,11090,11090,11090,0
20231107,111600,1128601010,11090,11150,11150,11090,108
20231107,111500,1127399990,11150,11150,11150,11150,0
20231107,111400,1127399990,11150,11150,11150,11150,2
20231107,111300,1127377690,11150,11120,11150,11120,21
20231107,111200,1127144140,11150,11110,11150,11090,902
20231107,111100,1117128240,11110,11140,11150,11110,310
20231107,111000,1113681970,11140,11130,11140,11120,502
20231107,110900,1108098610,11140,11150,11160,11140,1290
20231107,110800,1093716820,11160,11160,11160,11160,1
20231107,110700,1093705660,11150,11150,11160,11150,111
20231107,110600,1092467860,11170,11170,11170,11150,870
20231107,110500,1082759070,11180,11190,11190,11180,192
20231107,110400,1080612410,11240,11200,11240,11200,88
20231107,110300,1079626770,11180,11190,11190,11180,17
20231107,110200,1079436670,11190,11240,11240,11190,133
20231107,110100,1077948230,11200,11220,11240,11200,891
20231107,110000,1067968950,11240,11240,11240,11240,11
20231107,105900,1067845310,11240,11240,11240,11240,1
20231107,105800,1067834070,11200,11210,11210,11200,21
20231107,105700,1067598860,11210,11210,11210,11210,0
20231107,105600,1067598860,11210,11210,11210,11210,35
20231107,105500,1067206510,11240,11240,11240,11240,1
20231107,105400,1067195270,11240,11230,11240,11230,17
20231107,105300,1067004340,11230,11230,11230,11230,74
20231107,105200,1066173320,11230,11210,11230,11200,292
20231107,105100,1062901880,11210,11220,11220,11200,1015
20231107,105000,1051526330,11220,11220,11220,11220,23
20231107,104900,1051268270,11220,11220,11220,11220,80
20231107,104800,1050370670,11220,11210,11220,11210,189
20231107,104700,1048251970,11210,11210,11220,11210,156
20231107,104600,1046503200,11210,11220,11220,11210,13
20231107,104500,1046357450,11220,11220,11220,11220,36
20231107,104400,1045953530,11220,11220,11230,11220,12
20231107,104300,1045818880,11210,11230,11230,11210,12
20231107,104200,1045684340,11210,11230,11230,11210,120
20231107,104100,1044338740,11230,11230,11230,11230,20
20231107,104000,1044114140,11230,11220,11230,11210,35
20231107,103900,1043721510,11220,11220,11220,11220,0
20231107,103800,1043721510,11220,11220,11220,11220,85
20231107,103700,1042767810,11220,11230,11230,11210,649
20231107,103600,1035491810,11230,11230,11230,11230,1
20231107,103500,1035480580,11230,11230,11230,11230,1
20231107,103400,1035469350,11230,11230,11230,11230,2
20231107,103300,1035446890,11240,11240,11240,11240,40
20231107,103200,1034997290,11240,11220,11240,11210,107
20231107,103100,1033797690,11210,11220,11220,11210,228
20231107,103000,1031241390,11230,11250,11250,11230,23
20231107,102900,1030983040,11220,11300,11300,11220,90
20231107,102800,1029972330,11310,11310,11310,11310,0
20231107,102700,1029972330,11310,11230,11310,11230,11
20231107,102600,1029848000,11320,11220,11320,11220,186
20231107,102500,1027752740,11270,11260,11270,11260,36
20231107,102400,1027347120,11260,11210,11260,11210,62
20231107,102300,1026650930,11220,11220,11220,11220,74
20231107,102200,1025820650,11250,11250,11250,11250,18
20231107,102100,1025618150,11210,11210,11210,11210,84
20231107,102000,1024676510,11210,11210,11210,11210,50
20231107,101900,1024116010,11270,11270,11270,11270,51
20231107,101800,1023541240,11280,11280,11280,11280,0
20231107,101700,1023541240,11280,11210,11280,11210,21
20231107,101600,1023305760,11210,11210,11210,11210,0
20231107,101500,1023305760,11210,11230,11230,11210,1038
20231107,101400,1011667840,11330,11340,11340,11330,15
20231107,101300,1011497770,11340,11230,11340,11230,45
20231107,101200,1010988820,11210,11220,11230,11210,359
20231107,101100,1006960940,11220,11220,11220,11220,62
20231107,101000,1006265300,11220,11230,11230,11220,317
20231107,100900,1002706170,11220,11230,11230,11220,115
20231107,100800,1001415670,11230,11240,11250,11230,587
20231107,100700,994823520,11230,11220,11230,11220,167
20231107,100600,992948560,11230,11260,11260,11230,97
20231107,100500,991859120,11270,11300,11300,11270,16
20231107,100400,991678680,11300,11300,11300,11300,0
20231107,100300,991678680,11300,11300,11300,11300,15
20231107,100200,991509180,11290,11290,11290,11290,86
20231107,100100,990538240,11290,11290,11290,11290,6
20231107,100000,990470500,11290,11310,11310,11290,34
20231107,095900,990086540,11310,11270,11310,11270,318
20231107,095800,986492900,11260,11220,11270,11220,370
20231107,095700,982326440,11210,11260,11270,11210,208
20231107,095600,979985900,11210,11210,11210,11210,1
20231107,095500,979974690,11210,11200,11250,11200,315
20231107,095400,976435430,11200,11240,11240,11200,313
20231107,095300,972918150,11290,11260,11290,11200,1187
20231107,095200,959603430,11300,11300,11310,11300,254
20231107,095100,956733120,11340,11310,11350,11310,216
20231107,095000,954285800,11350,11370,11370,11350,292
20231107,094900,950969540,11370,11410,11410,11370,181
20231107,094800,948907570,11370,11430,11430,11370,203
20231107,094700,946593300,11440,11440,11440,11440,0
20231107,094600,946593300,11440,11450,11450,11440,238
20231107,094500,943868250,11450,11430,11450,11370,450
20231107,094400,938725210,11430,11370,11430,11370,318
20231107,094300,935091730,11350,11430,11610,11200,1595
20231107,094200,916901020,11440,11550,11590,11440,3640
20231107,094100,875109970,11590,11590,11590,11550,16
20231107,094000,874924570,11600,11550,11600,11550,326
20231107,093900,871147340,11600,11600,11600,11600,1
20231107,093800,871135740,11530,11600,11610,11530,994
20231107,093700,859652430,11600,11550,11600,11550,42
20231107,093600,859166230,11610,11610,11670,11610,826
20231107,093500,849575310,11610,11620,11690,11600,1365
20231107,093400,833733090,11700,11580,11700,11580,3336
20231107,093300,794938590,11590,11440,11590,11440,2333
20231107,093200,768077470,11430,11690,11690,11430,4308
20231107,093100,718362870,11640,11700,11700,11610,3261
20231107,093000,680339190,11640,11640,11700,11580,4143
20231107,092900,632114260,11750,11870,11980,11500,11051
20231107,092800,502672270,11810,11310,12260,11310,31813
20231107,092700,121957150,11160,11240,11240,11160,800
20231107,092600,113006230,11250,11250,11250,11250,112
20231107,092500,111746230,11300,11240,11300,11240,132
20231107,092400,110255180,11240,11240,11280,11240,168
20231107,092300,108366610,11240,11240,11240,11240,21
20231107,092200,108130570,11290,11290,11290,11290,0
20231107,092100,108130570,11290,11240,11290,11240,494
20231107,092000,102560310,11240,11190,11240,11190,141
20231107,091900,100976730,11230,11230,11230,11230,2
20231107,091800,100954270,11170,11170,11170,11170,11
20231107,091700,100831400,11170,11170,11170,11170,43
20231107,091600,100351090,11170,11170,11170,11170,13
20231107,091500,100205880,11170,11200,11200,11170,97
20231107,091400,99122120,11200,11200,11200,11200,12
20231107,091300,98987720,11200,11180,11200,11180,306
20231107,091200,95563480,11160,11160,11180,11160,47
20231107,091100,95038850,11170,11170,11180,11170,158
20231107,091000,93273430,11170,11200,11200,11170,45
20231107,090900,92770060,11200,11220,11220,11200,248
20231107,090800,89990320,11210,11230,11230,11210,300
20231107,090700,86627030,11200,11200,11200,11200,26
20231107,090600,86335830,11170,11360,11360,11170,315
20231107,090500,82814720,11360,11200,11380,11140,1199
20231107,090400,69293340,11200,11300,11300,11200,241
20231107,090300,66589230,11410,11330,11440,11330,120
20231107,090200,65217590,11330,11280,11330,11280,38
20231107,090100,64787660,11280,11400,11400,11250,858
20231107,090000,55102290,11450,11690,11690,11450,4776
Reference in New Issue Copy Permalink