ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/396270/min/candle-20241111.csv

746 lines
40 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
20241111,212300,8441816280,14290,14290,14290,14290,6687
20241111,212200,8441816280,14290,14290,14290,14290,0
20241111,212100,8441816280,14290,14290,14290,14290,0
20241111,212000,8441816280,14290,14290,14290,14290,0
20241111,211900,8441816280,14290,14290,14290,14290,0
20241111,211800,8441816280,14290,14290,14290,14290,0
20241111,211700,8441816280,14290,14290,14290,14290,0
20241111,211600,8441816280,14290,14290,14290,14290,0
20241111,211500,8441816280,14290,14290,14290,14290,0
20241111,211400,8441816280,14290,14290,14290,14290,0
20241111,211300,8441816280,14290,14290,14290,14290,0
20241111,211200,8441816280,14290,14290,14290,14290,0
20241111,211100,8441816280,14290,14290,14290,14290,0
20241111,211000,8441816280,14290,14290,14290,14290,0
20241111,210900,8441816280,14290,14290,14290,14290,0
20241111,210800,8441816280,14290,14290,14290,14290,0
20241111,210700,8441816280,14290,14290,14290,14290,0
20241111,210600,8441816280,14290,14290,14290,14290,0
20241111,210500,8441816280,14290,14290,14290,14290,0
20241111,210400,8441816280,14290,14290,14290,14290,0
20241111,210300,8441816280,14290,14290,14290,14290,0
20241111,210200,8441816280,14290,14290,14290,14290,0
20241111,210100,8441816280,14290,14290,14290,14290,0
20241111,210000,8441816280,14290,14290,14290,14290,0
20241111,205900,8441816280,14290,14290,14290,14290,0
20241111,205800,8441816280,14290,14290,14290,14290,0
20241111,205700,8441816280,14290,14290,14290,14290,0
20241111,205600,8441816280,14290,14290,14290,14290,0
20241111,205500,8441816280,14290,14290,14290,14290,0
20241111,205400,8441816280,14290,14290,14290,14290,0
20241111,205300,8441816280,14290,14290,14290,14290,6687
20241111,205200,8441816280,14290,14290,14290,14290,0
20241111,205100,8441816280,14290,14290,14290,14290,0
20241111,205000,8441816280,14290,14290,14290,14290,0
20241111,204900,8441816280,14290,14290,14290,14290,0
20241111,204800,8441816280,14290,14290,14290,14290,0
20241111,204700,8441816280,14290,14290,14290,14290,0
20241111,204600,8441816280,14290,14290,14290,14290,0
20241111,204500,8441816280,14290,14290,14290,14290,0
20241111,204400,8441816280,14290,14290,14290,14290,0
20241111,204300,8441816280,14290,14290,14290,14290,0
20241111,204200,8441816280,14290,14290,14290,14290,0
20241111,204100,8441816280,14290,14290,14290,14290,0
20241111,204000,8441816280,14290,14290,14290,14290,0
20241111,203900,8441816280,14290,14290,14290,14290,0
20241111,203800,8441816280,14290,14290,14290,14290,0
20241111,203700,8441816280,14290,14290,14290,14290,0
20241111,203600,8441816280,14290,14290,14290,14290,0
20241111,203500,8441816280,14290,14290,14290,14290,0
20241111,203400,8441816280,14290,14290,14290,14290,0
20241111,203300,8441816280,14290,14290,14290,14290,0
20241111,203200,8441816280,14290,14290,14290,14290,0
20241111,203100,8441816280,14290,14290,14290,14290,0
20241111,203000,8441816280,14290,14290,14290,14290,0
20241111,202900,8441816280,14290,14290,14290,14290,0
20241111,202800,8441816280,14290,14290,14290,14290,0
20241111,202700,8441816280,14290,14290,14290,14290,0
20241111,202600,8441816280,14290,14290,14290,14290,0
20241111,202500,8441816280,14290,14290,14290,14290,0
20241111,202400,8441816280,14290,14290,14290,14290,0
20241111,202300,8441816280,14290,14290,14290,14290,6687
20241111,202200,8441816280,14290,14290,14290,14290,0
20241111,202100,8441816280,14290,14290,14290,14290,0
20241111,202000,8441816280,14290,14290,14290,14290,0
20241111,201900,8441816280,14290,14290,14290,14290,0
20241111,201800,8441816280,14290,14290,14290,14290,0
20241111,201700,8441816280,14290,14290,14290,14290,0
20241111,201600,8441816280,14290,14290,14290,14290,0
20241111,201500,8441816280,14290,14290,14290,14290,0
20241111,201400,8441816280,14290,14290,14290,14290,0
20241111,201300,8441816280,14290,14290,14290,14290,0
20241111,201200,8441816280,14290,14290,14290,14290,0
20241111,201100,8441816280,14290,14290,14290,14290,0
20241111,201000,8441816280,14290,14290,14290,14290,0
20241111,200900,8441816280,14290,14290,14290,14290,0
20241111,200800,8441816280,14290,14290,14290,14290,0
20241111,200700,8441816280,14290,14290,14290,14290,0
20241111,200600,8441816280,14290,14290,14290,14290,0
20241111,200500,8441816280,14290,14290,14290,14290,0
20241111,200400,8441816280,14290,14290,14290,14290,0
20241111,200300,8441816280,14290,14290,14290,14290,0
20241111,200200,8441816280,14290,14290,14290,14290,0
20241111,200100,8441816280,14290,14290,14290,14290,0
20241111,200000,8441816280,14290,14290,14290,14290,0
20241111,195900,8441816280,14290,14290,14290,14290,0
20241111,195800,8441816280,14290,14290,14290,14290,0
20241111,195700,8441816280,14290,14290,14290,14290,0
20241111,195600,8441816280,14290,14290,14290,14290,0
20241111,195500,8441816280,14290,14290,14290,14290,0
20241111,195400,8441816280,14290,14290,14290,14290,0
20241111,195300,8441816280,14290,14290,14290,14290,6687
20241111,195200,8441816280,14290,14290,14290,14290,0
20241111,195100,8441816280,14290,14290,14290,14290,0
20241111,195000,8441816280,14290,14290,14290,14290,0
20241111,194900,8441816280,14290,14290,14290,14290,0
20241111,194800,8441816280,14290,14290,14290,14290,0
20241111,194700,8441816280,14290,14290,14290,14290,0
20241111,194600,8441816280,14290,14290,14290,14290,0
20241111,194500,8441816280,14290,14290,14290,14290,0
20241111,194400,8441816280,14290,14290,14290,14290,0
20241111,194300,8441816280,14290,14290,14290,14290,0
20241111,194200,8441816280,14290,14290,14290,14290,0
20241111,194100,8441816280,14290,14290,14290,14290,0
20241111,194000,8441816280,14290,14290,14290,14290,0
20241111,193900,8441816280,14290,14290,14290,14290,0
20241111,193800,8441816280,14290,14290,14290,14290,0
20241111,193700,8441816280,14290,14290,14290,14290,0
20241111,193600,8441816280,14290,14290,14290,14290,0
20241111,193500,8441816280,14290,14290,14290,14290,0
20241111,193400,8441816280,14290,14290,14290,14290,0
20241111,193300,8441816280,14290,14290,14290,14290,0
20241111,193200,8441816280,14290,14290,14290,14290,0
20241111,193100,8441816280,14290,14290,14290,14290,0
20241111,193000,8441816280,14290,14290,14290,14290,0
20241111,192900,8441816280,14290,14290,14290,14290,0
20241111,192800,8441816280,14290,14290,14290,14290,0
20241111,192700,8441816280,14290,14290,14290,14290,0
20241111,192600,8441816280,14290,14290,14290,14290,0
20241111,192500,8441816280,14290,14290,14290,14290,0
20241111,192400,8441816280,14290,14290,14290,14290,0
20241111,192300,8441816280,14290,14290,14290,14290,6687
20241111,192200,8441816280,14290,14290,14290,14290,0
20241111,192100,8441816280,14290,14290,14290,14290,0
20241111,192000,8441816280,14290,14290,14290,14290,0
20241111,191900,8441816280,14290,14290,14290,14290,0
20241111,191800,8441816280,14290,14290,14290,14290,0
20241111,191700,8441816280,14290,14290,14290,14290,0
20241111,191600,8441816280,14290,14290,14290,14290,0
20241111,191500,8441816280,14290,14290,14290,14290,0
20241111,191400,8441816280,14290,14290,14290,14290,0
20241111,191300,8441816280,14290,14290,14290,14290,0
20241111,191200,8441816280,14290,14290,14290,14290,0
20241111,191100,8441816280,14290,14290,14290,14290,0
20241111,191000,8441816280,14290,14290,14290,14290,0
20241111,190900,8441816280,14290,14290,14290,14290,0
20241111,190800,8441816280,14290,14290,14290,14290,0
20241111,190700,8441816280,14290,14290,14290,14290,0
20241111,190600,8441816280,14290,14290,14290,14290,0
20241111,190500,8441816280,14290,14290,14290,14290,0
20241111,190400,8441816280,14290,14290,14290,14290,0
20241111,190300,8441816280,14290,14290,14290,14290,0
20241111,190200,8441816280,14290,14290,14290,14290,0
20241111,190100,8441816280,14290,14290,14290,14290,0
20241111,190000,8441816280,14290,14290,14290,14290,0
20241111,185900,8441816280,14290,14290,14290,14290,0
20241111,185800,8441816280,14290,14290,14290,14290,0
20241111,185700,8441816280,14290,14290,14290,14290,0
20241111,185600,8441816280,14290,14290,14290,14290,0
20241111,185500,8441816280,14290,14290,14290,14290,0
20241111,185400,8441816280,14290,14290,14290,14290,0
20241111,185300,8441816280,14290,14290,14290,14290,6687
20241111,185200,8441816280,14290,14290,14290,14290,0
20241111,185100,8441816280,14290,14290,14290,14290,0
20241111,185000,8441816280,14290,14290,14290,14290,0
20241111,184900,8441816280,14290,14290,14290,14290,0
20241111,184800,8441816280,14290,14290,14290,14290,0
20241111,184700,8441816280,14290,14290,14290,14290,0
20241111,184600,8441816280,14290,14290,14290,14290,0
20241111,184500,8441816280,14290,14290,14290,14290,0
20241111,184400,8441816280,14290,14290,14290,14290,0
20241111,184300,8441816280,14290,14290,14290,14290,0
20241111,184200,8441816280,14290,14290,14290,14290,0
20241111,184100,8441816280,14290,14290,14290,14290,0
20241111,184000,8441816280,14290,14290,14290,14290,0
20241111,183900,8441816280,14290,14290,14290,14290,0
20241111,183800,8441816280,14290,14290,14290,14290,0
20241111,183700,8441816280,14290,14290,14290,14290,0
20241111,183600,8441816280,14290,14290,14290,14290,0
20241111,183500,8441816280,14290,14290,14290,14290,0
20241111,183400,8441816280,14290,14290,14290,14290,0
20241111,183300,8441816280,14290,14290,14290,14290,0
20241111,183200,8441816280,14290,14290,14290,14290,0
20241111,183100,8441816280,14290,14290,14290,14290,0
20241111,183000,8441816280,14290,14290,14290,14290,0
20241111,182900,8441816280,14290,14290,14290,14290,0
20241111,182800,8441816280,14290,14290,14290,14290,0
20241111,182700,8441816280,14290,14290,14290,14290,0
20241111,182600,8441816280,14290,14290,14290,14290,0
20241111,182500,8441816280,14290,14290,14290,14290,0
20241111,182400,8441816280,14290,14290,14290,14290,0
20241111,182300,8441816280,14290,14290,14290,14290,6687
20241111,182200,8441816280,14290,14290,14290,14290,0
20241111,182100,8441816280,14290,14290,14290,14290,0
20241111,182000,8441816280,14290,14290,14290,14290,0
20241111,181900,8441816280,14290,14290,14290,14290,0
20241111,181800,8441816280,14290,14290,14290,14290,0
20241111,181700,8441816280,14290,14290,14290,14290,0
20241111,181600,8441816280,14290,14290,14290,14290,0
20241111,181500,8441816280,14290,14290,14290,14290,0
20241111,181400,8441816280,14290,14290,14290,14290,0
20241111,181300,8441816280,14290,14290,14290,14290,0
20241111,181200,8441816280,14290,14290,14290,14290,0
20241111,181100,8441816280,14290,14290,14290,14290,0
20241111,181000,8441816280,14290,14290,14290,14290,0
20241111,180900,8441816280,14290,14290,14290,14290,0
20241111,180800,8441816280,14290,14290,14290,14290,0
20241111,180700,8441816280,14290,14290,14290,14290,0
20241111,180600,8441816280,14290,14290,14290,14290,0
20241111,180500,8441816280,14290,14290,14290,14290,0
20241111,180400,8441816280,14290,14290,14290,14290,0
20241111,180300,8441816280,14290,14290,14290,14290,0
20241111,180200,8441816280,14290,14290,14290,14290,0
20241111,180100,8441816280,14290,14290,14290,14290,0
20241111,180000,8441816280,14290,14290,14290,14290,0
20241111,175900,8441816280,14290,14290,14290,14290,0
20241111,175800,8441816280,14290,14290,14290,14290,0
20241111,175700,8441816280,14290,14290,14290,14290,0
20241111,175600,8441816280,14290,14290,14290,14290,0
20241111,175500,8441816280,14290,14290,14290,14290,0
20241111,175400,8441816280,14290,14290,14290,14290,0
20241111,175300,8441816280,14290,14290,14290,14290,6687
20241111,175200,8441816280,14290,14290,14290,14290,0
20241111,175100,8441816280,14290,14290,14290,14290,0
20241111,175000,8441816280,14290,14290,14290,14290,0
20241111,174900,8441816280,14290,14290,14290,14290,0
20241111,174800,8441816280,14290,14290,14290,14290,0
20241111,174700,8441816280,14290,14290,14290,14290,0
20241111,174600,8441816280,14290,14290,14290,14290,0
20241111,174500,8441816280,14290,14290,14290,14290,0
20241111,174400,8441816280,14290,14290,14290,14290,0
20241111,174300,8441816280,14290,14290,14290,14290,0
20241111,174200,8441816280,14290,14290,14290,14290,0
20241111,174100,8441816280,14290,14290,14290,14290,0
20241111,174000,8441816280,14290,14290,14290,14290,0
20241111,173900,8441816280,14290,14290,14290,14290,0
20241111,173800,8441816280,14290,14290,14290,14290,0
20241111,173700,8441816280,14290,14290,14290,14290,0
20241111,173600,8441816280,14290,14290,14290,14290,0
20241111,173500,8441816280,14290,14290,14290,14290,0
20241111,173400,8441816280,14290,14290,14290,14290,0
20241111,173300,8441816280,14290,14290,14290,14290,0
20241111,173200,8441816280,14290,14290,14290,14290,0
20241111,173100,8441816280,14290,14290,14290,14290,0
20241111,173000,8441816280,14290,14290,14290,14290,0
20241111,172900,8441816280,14290,14290,14290,14290,0
20241111,172800,8441816280,14290,14290,14290,14290,0
20241111,172700,8441816280,14290,14290,14290,14290,0
20241111,172600,8441816280,14290,14290,14290,14290,0
20241111,172500,8441816280,14290,14290,14290,14290,0
20241111,172400,8441816280,14290,14290,14290,14290,0
20241111,172300,8441816280,14290,14290,14290,14290,6687
20241111,172200,8441816280,14290,14290,14290,14290,0
20241111,172100,8441816280,14290,14290,14290,14290,0
20241111,172000,8441816280,14290,14290,14290,14290,0
20241111,171900,8441816280,14290,14290,14290,14290,0
20241111,171800,8441816280,14290,14290,14290,14290,0
20241111,171700,8441816280,14290,14290,14290,14290,0
20241111,171600,8441816280,14290,14290,14290,14290,0
20241111,171500,8441816280,14290,14290,14290,14290,0
20241111,171400,8441816280,14290,14290,14290,14290,0
20241111,171300,8441816280,14290,14290,14290,14290,0
20241111,171200,8441816280,14290,14290,14290,14290,0
20241111,171100,8441816280,14290,14290,14290,14290,0
20241111,171000,8441816280,14290,14290,14290,14290,0
20241111,170900,8441816280,14290,14290,14290,14290,0
20241111,170800,8441816280,14290,14290,14290,14290,0
20241111,170700,8441816280,14290,14290,14290,14290,0
20241111,170600,8441816280,14290,14290,14290,14290,0
20241111,170500,8441816280,14290,14290,14290,14290,0
20241111,170400,8441816280,14290,14290,14290,14290,0
20241111,170300,8441816280,14290,14290,14290,14290,0
20241111,170200,8441816280,14290,14290,14290,14290,0
20241111,170100,8441816280,14290,14290,14290,14290,0
20241111,170000,8441816280,14290,14290,14290,14290,0
20241111,165900,8441816280,14290,14290,14290,14290,0
20241111,165800,8441816280,14290,14290,14290,14290,0
20241111,165700,8441816280,14290,14290,14290,14290,0
20241111,165600,8441816280,14290,14290,14290,14290,0
20241111,165500,8441816280,14290,14290,14290,14290,0
20241111,165400,8441816280,14290,14290,14290,14290,0
20241111,165300,8441816280,14290,14290,14290,14290,6687
20241111,165200,8441816280,14290,14290,14290,14290,0
20241111,165100,8441816280,14290,14290,14290,14290,0
20241111,165000,8441816280,14290,14290,14290,14290,0
20241111,164900,8441816280,14290,14290,14290,14290,0
20241111,164800,8441816280,14290,14290,14290,14290,0
20241111,164700,8441816280,14290,14290,14290,14290,0
20241111,164600,8441816280,14290,14290,14290,14290,0
20241111,164500,8441816280,14290,14290,14290,14290,0
20241111,164400,8441816280,14290,14290,14290,14290,0
20241111,164300,8441816280,14290,14290,14290,14290,0
20241111,164200,8441816280,14290,14290,14290,14290,0
20241111,164100,8441816280,14290,14290,14290,14290,0
20241111,164000,8441816280,14290,14290,14290,14290,0
20241111,163900,8441816280,14290,14290,14290,14290,0
20241111,163800,8441816280,14290,14290,14290,14290,0
20241111,163700,8441816280,14290,14290,14290,14290,0
20241111,163600,8441816280,14290,14290,14290,14290,0
20241111,163500,8441816280,14290,14290,14290,14290,0
20241111,163400,8441816280,14290,14290,14290,14290,0
20241111,163300,8441816280,14290,14290,14290,14290,0
20241111,163200,8441816280,14290,14290,14290,14290,0
20241111,163100,8441816280,14290,14290,14290,14290,0
20241111,163000,8441816280,14290,14290,14290,14290,0
20241111,162900,8441816280,14290,14290,14290,14290,0
20241111,162800,8441816280,14290,14290,14290,14290,0
20241111,162700,8441816280,14290,14290,14290,14290,0
20241111,162600,8441816280,14290,14290,14290,14290,0
20241111,162500,8441816280,14290,14290,14290,14290,0
20241111,162400,8441816280,14290,14290,14290,14290,0
20241111,162300,8441816280,14290,14290,14290,14290,6687
20241111,162200,8441816280,14290,14290,14290,14290,0
20241111,162100,8441816280,14290,14290,14290,14290,0
20241111,162000,8441816280,14290,14290,14290,14290,0
20241111,161900,8441816280,14290,14290,14290,14290,0
20241111,161800,8441816280,14290,14290,14290,14290,0
20241111,161700,8441816280,14290,14290,14290,14290,0
20241111,161600,8441816280,14290,14290,14290,14290,0
20241111,161500,8441816280,14290,14290,14290,14290,0
20241111,161400,8441816280,14290,14290,14290,14290,0
20241111,161300,8441816280,14290,14290,14290,14290,0
20241111,161200,8441816280,14290,14290,14290,14290,0
20241111,161100,8441816280,14290,14290,14290,14290,0
20241111,161000,8441816280,14290,14290,14290,14290,0
20241111,160900,8441816280,14290,14290,14290,14290,0
20241111,160800,8441816280,14290,14290,14290,14290,0
20241111,160700,8441816280,14290,14290,14290,14290,0
20241111,160600,8441816280,14290,14290,14290,14290,0
20241111,160500,8441816280,14290,14290,14290,14290,0
20241111,160400,8441816280,14290,14290,14290,14290,0
20241111,160300,8441816280,14290,14290,14290,14290,0
20241111,160200,8441816280,14290,14290,14290,14290,0
20241111,160100,8441816280,14290,14290,14290,14290,0
20241111,160000,8441816280,14290,14290,14290,14290,0
20241111,155900,8441816280,14290,14290,14290,14290,0
20241111,155800,8441816280,14290,14290,14290,14290,0
20241111,155700,8441816280,14290,14290,14290,14290,0
20241111,155600,8441816280,14290,14290,14290,14290,0
20241111,155500,8441816280,14290,14290,14290,14290,0
20241111,155400,8441816280,14290,14290,14290,14290,0
20241111,155300,8441816280,14290,14290,14290,14290,6687
20241111,155200,8441816280,14290,14290,14290,14290,0
20241111,155100,8441816280,14290,14290,14290,14290,0
20241111,155000,8441816280,14290,14290,14290,14290,0
20241111,154900,8441816280,14290,14290,14290,14290,0
20241111,154800,8441816280,14290,14290,14290,14290,0
20241111,154700,8441816280,14290,14290,14290,14290,0
20241111,154600,8441816280,14290,14290,14290,14290,0
20241111,154500,8441816280,14290,14290,14290,14290,0
20241111,154400,8441816280,14290,14290,14290,14290,0
20241111,154300,8441816280,14290,14290,14290,14290,0
20241111,154200,8441816280,14290,14290,14290,14290,0
20241111,154100,8441816280,14290,14290,14290,14290,0
20241111,154000,8441816280,14290,14290,14290,14290,0
20241111,153900,8441816280,14290,14290,14290,14290,0
20241111,153800,8441816280,14290,14290,14290,14290,0
20241111,153700,8441816280,14290,14290,14290,14290,0
20241111,153600,8441816280,14290,14290,14290,14290,0
20241111,153500,8441816280,14290,14290,14290,14290,0
20241111,153400,8441816280,14290,14290,14290,14290,0
20241111,153300,8441816280,14290,14290,14290,14290,0
20241111,153200,8441816280,14290,14290,14290,14290,0
20241111,153100,8441816280,14290,14290,14290,14290,0
20241111,153000,8441816280,14290,14290,14290,14290,6687
20241111,152900,8346259050,14250,14250,14250,14250,0
20241111,152800,8346259050,14250,14250,14250,14250,0
20241111,152700,8346259050,14250,14250,14250,14250,0
20241111,152600,8346259050,14250,14250,14250,14250,0
20241111,152500,8346259050,14250,14250,14250,14250,0
20241111,152400,8346259050,14250,14250,14250,14250,0
20241111,152300,8346259050,14250,14250,14250,14250,0
20241111,152200,8346259050,14250,14250,14250,14250,0
20241111,152100,8346259050,14250,14250,14250,14250,0
20241111,152000,8346259050,14250,14250,14250,14250,0
20241111,151900,8346259050,14250,14290,14290,14250,1660
20241111,151800,8322589990,14290,14290,14290,14290,102
20241111,151700,8321132410,14290,14290,14290,14290,489
20241111,151600,8314144600,14290,14290,14290,14280,177
20241111,151500,8311615470,14280,14270,14280,14260,611
20241111,151400,8302894460,14270,14270,14280,14270,573
20241111,151300,8294716660,14270,14290,14290,14270,1312
20241111,151200,8275980580,14290,14300,14300,14290,209
20241111,151100,8272992500,14300,14300,14300,14290,543
20241111,151000,8265228360,14300,14280,14300,14280,1027
20241111,150900,8250544830,14300,14260,14300,14260,2424
20241111,150800,8215909440,14260,14250,14260,14240,834
20241111,150700,8204022770,14250,14240,14250,14240,203
20241111,150600,8201132030,14250,14260,14260,14250,1160
20241111,150500,8184601120,14260,14260,14260,14250,845
20241111,150400,8172558370,14250,14250,14260,14250,142
20241111,150300,8170534860,14250,14260,14260,14250,617
20241111,150200,8161737580,14260,14270,14270,14260,1174
20241111,150100,8144996060,14260,14260,14260,14260,852
20241111,150000,8132846540,14260,14270,14270,14260,425
20241111,145900,8126784620,14270,14260,14270,14260,461
20241111,145800,8120208160,14270,14290,14290,14260,413
20241111,145700,8114314790,14280,14290,14290,14280,65
20241111,145600,8113386550,14290,14280,14300,14280,223
20241111,145500,8110197860,14300,14270,14300,14270,355
20241111,145400,8105122800,14270,14290,14290,14270,1142
20241111,145300,8088819660,14300,14290,14300,14290,268
20241111,145200,8084988170,14290,14310,14320,14280,4243
20241111,145100,8024315250,14300,14330,14330,14300,1264
20241111,145000,8006225380,14330,14310,14330,14310,329
20241111,144900,8001516830,14310,14310,14310,14310,82
20241111,144800,8000343410,14280,14350,14350,14280,374
20241111,144700,7994998340,14300,14330,14350,14300,1629
20241111,144600,7971701060,14270,14280,14330,14270,1903
20241111,144500,7944439540,14270,14270,14270,14260,323
20241111,144400,7939831530,14270,14210,14270,14210,1103
20241111,144300,7924123050,14210,14220,14230,14180,1221
20241111,144200,7906764070,14170,14170,14210,14170,1329
20241111,144100,7887912460,14170,14180,14180,14160,1185
20241111,144000,7871127930,14180,14160,14180,14160,823
20241111,143900,7859465070,14160,14170,14170,14160,1398
20241111,143800,7839658940,14170,14200,14200,14170,38
20241111,143700,7839119620,14170,14200,14210,14170,2717
20241111,143600,7800578700,14210,14210,14210,14210,214
20241111,143500,7797537760,14200,14210,14210,14200,369
20241111,143400,7792295960,14210,14230,14230,14200,2667
20241111,143300,7754422160,14210,14220,14220,14210,2491
20241111,143200,7719013710,14220,14250,14250,14220,1247
20241111,143100,7701260160,14250,14260,14270,14250,559
20241111,143000,7693292900,14260,14270,14270,14260,99
20241111,142900,7691880260,14270,14270,14270,14270,98
20241111,142800,7690481800,14270,14260,14270,14260,773
20241111,142700,7679458750,14250,14260,14260,14250,270
20241111,142600,7675611240,14250,14260,14270,14250,243
20241111,142500,7672146710,14260,14280,14280,14260,296
20241111,142400,7667924610,14280,14280,14280,14280,36
20241111,142300,7667410530,14280,14270,14280,14260,214
20241111,142200,7664356740,14280,14280,14280,14280,124
20241111,142100,7662586020,14280,14310,14310,14280,196
20241111,142000,7659785700,14290,14300,14310,14290,1317
20241111,141900,7640961960,14290,14330,14330,14290,500
20241111,141800,7633807000,14300,14290,14300,14290,152
20241111,141700,7631633420,14290,14260,14290,14260,88
20241111,141600,7630377100,14260,14250,14260,14250,15
20241111,141500,7630163270,14250,14280,14280,14250,1815
20241111,141400,7604281160,14280,14270,14280,14270,178
20241111,141300,7601739980,14270,14260,14270,14260,22
20241111,141200,7601426160,14260,14270,14270,14260,220
20241111,141100,7598287950,14270,14270,14270,14260,309
20241111,141000,7593879290,14270,14260,14270,14260,424
20241111,140900,7587829440,14260,14290,14290,14260,1497
20241111,140800,7566458680,14290,14300,14300,14290,116
20241111,140700,7564799900,14300,14290,14300,14290,109
20241111,140600,7563241220,14330,14330,14330,14330,50
20241111,140500,7562524720,14330,14330,14340,14290,170
20241111,140400,7560094670,14300,14290,14300,14290,43
20241111,140300,7559480000,14290,14280,14310,14260,1155
20241111,140200,7543003700,14260,14270,14300,14260,1557
20241111,140100,7520793600,14290,14270,14290,14260,917
20241111,140000,7507714290,14250,14260,14270,14250,2607
20241111,135900,7470539260,14270,14280,14290,14260,1982
20241111,135800,7442249950,14290,14310,14310,14290,857
20241111,135700,7429998200,14310,14310,14320,14310,374
20241111,135600,7424646060,14310,14330,14350,14310,2159
20241111,135500,7393717400,14330,14370,14370,14320,2913
20241111,135400,7351951400,14380,14380,14380,14370,115
20241111,135300,7350298800,14380,14380,14380,14380,309
20241111,135200,7345855380,14380,14380,14380,14380,184
20241111,135100,7343209460,14370,14370,14370,14360,684
20241111,135000,7333384760,14370,14370,14370,14370,75
20241111,134900,7332307010,14380,14370,14380,14370,683
20241111,134800,7322486520,14370,14360,14370,14340,349
20241111,134700,7317477100,14330,14330,14330,14330,223
20241111,134600,7314281510,14330,14330,14330,14310,810
20241111,134500,7302674330,14330,14390,14390,14310,2966
20241111,134400,7260120910,14390,14390,14390,14380,687
20241111,134300,7250235160,14400,14400,14410,14400,1086
20241111,134200,7234596750,14400,14410,14410,14400,479
20241111,134100,7227697180,14410,14420,14420,14410,458
20241111,134000,7221096480,14410,14410,14420,14410,481
20241111,133900,7214165260,14420,14420,14420,14410,275
20241111,133800,7210200810,14420,14410,14420,14410,424
20241111,133700,7204090650,14410,14410,14410,14410,305
20241111,133600,7199695600,14410,14420,14420,14410,426
20241111,133500,7193552810,14430,14430,14430,14420,27
20241111,133400,7193163280,14430,14430,14430,14430,199
20241111,133300,7190291710,14430,14450,14460,14430,632
20241111,133200,7181165250,14460,14470,14470,14460,603
20241111,133100,7172444240,14460,14500,14500,14460,134
20241111,133000,7170503520,14500,14470,14500,14470,1152
20241111,132900,7153823630,14470,14490,14490,14470,718
20241111,132800,7143428290,14490,14500,14510,14490,564
20241111,132700,7135252500,14500,14520,14530,14500,721
20241111,132600,7124790940,14520,14520,14530,14510,929
20241111,132500,7111308860,14520,14580,14580,14520,818
20241111,132400,7099414440,14580,14620,14620,14580,518
20241111,132300,7091844720,14610,14550,14610,14550,2329
20241111,132200,7057838170,14600,14550,14600,14550,1897
20241111,132100,7030144900,14570,14550,14570,14540,523
20241111,132000,7022526440,14570,14550,14570,14540,1414
20241111,131900,7001949670,14550,14540,14570,14540,1256
20241111,131800,6983677940,14540,14520,14540,14520,1238
20241111,131700,6965689430,14520,14480,14520,14480,1684
20241111,131600,6941267930,14470,14400,14470,14390,3111
20241111,131500,6896318850,14450,14460,14470,14390,2762
20241111,131400,6856455140,14470,14530,14530,14470,1831
20241111,131300,6829896980,14520,14540,14550,14520,1991
20241111,131200,6800963820,14540,14630,14640,14540,1968
20241111,131100,6772258650,14630,14630,14630,14600,261
20241111,131000,6768442660,14630,14600,14640,14600,1237
20241111,130900,6750364040,14610,14650,14650,14600,1078
20241111,130800,6734604100,14650,14650,14670,14640,1439
20241111,130700,6713519470,14670,14680,14680,14640,3602
20241111,130600,6660680880,14680,14720,14720,14680,1601
20241111,130500,6637151030,14720,14700,14720,14680,1930
20241111,130400,6608781090,14700,14730,14730,14680,1362
20241111,130300,6588759260,14730,14720,14740,14700,2414
20241111,130200,6553219820,14700,14660,14750,14660,14694
20241111,130100,6337043860,14660,14590,14660,14580,13707
20241111,130000,6136661400,14590,14590,14590,14580,340
20241111,125900,6131703560,14580,14600,14600,14580,826
20241111,125800,6119650730,14600,14590,14600,14590,558
20241111,125700,6111508180,14600,14600,14610,14600,717
20241111,125600,6101039770,14620,14630,14630,14600,3641
20241111,125500,6047844030,14630,14620,14630,14620,1632
20241111,125400,6023977920,14620,14640,14640,14600,3807
20241111,125300,5968322480,14640,14640,14640,14620,3375
20241111,125200,5918955450,14640,14630,14640,14620,3827
20241111,125100,5862970570,14630,14540,14630,14540,16531
20241111,125000,5621857810,14540,14540,14550,14530,1286
20241111,124900,5603159490,14540,14550,14550,14540,1439
20241111,124800,5582235670,14550,14550,14560,14540,2046
20241111,124700,5552477750,14560,14500,14560,14490,11395
20241111,124600,5386948720,14490,14420,14490,14420,6828
20241111,124500,5288139260,14420,14370,14420,14370,2350
20241111,124400,5254296320,14370,14370,14380,14370,381
20241111,124300,5248818140,14370,14360,14370,14360,161
20241111,124200,5246506160,14360,14380,14380,14360,170
20241111,124100,5244062890,14370,14370,14370,14370,44
20241111,124000,5243430610,14370,14380,14380,14360,197
20241111,123900,5240597890,14400,14400,14400,14400,107
20241111,123800,5239057090,14400,14400,14400,14390,839
20241111,123700,5226976990,14400,14330,14400,14330,3908
20241111,123600,5170887990,14350,14360,14370,14350,972
20241111,123500,5156928000,14350,14350,14350,14350,101
20241111,123400,5155478650,14350,14310,14350,14310,336
20241111,123300,5150666780,14330,14330,14330,14330,355
20241111,123200,5145579630,14310,14310,14310,14310,346
20241111,123100,5140628370,14310,14330,14330,14310,31
20241111,123000,5140184160,14330,14300,14330,14300,105
20241111,122900,5138682510,14300,14300,14300,14300,51
20241111,122800,5137953210,14300,14300,14300,14300,31
20241111,122700,5137509910,14300,14300,14300,14300,199
20241111,122600,5134664210,14300,14330,14330,14300,403
20241111,122500,5128889250,14330,14330,14330,14330,2504
20241111,122400,5093006930,14330,14330,14330,14330,3
20241111,122300,5092963940,14260,14280,14280,14260,1043
20241111,122200,5078082030,14280,14310,14350,14270,4502
20241111,122100,5013830960,14270,14310,14350,14270,103
20241111,122000,5012357430,14310,14300,14310,14300,306
20241111,121900,5007981620,14310,14300,14310,14250,6159
20241111,121800,4920133950,14280,14300,14300,14280,971
20241111,121700,4906255440,14300,14300,14300,14300,45
20241111,121600,4905611940,14300,14300,14300,14300,120
20241111,121500,4903895940,14300,14320,14320,14300,67
20241111,121400,4902937280,14320,14370,14380,14320,909
20241111,121300,4889886200,14360,14350,14360,14350,221
20241111,121200,4886713640,14340,14340,14340,14340,14
20241111,121100,4886512880,14340,14320,14340,14320,81
20241111,121000,4885352470,14320,14300,14320,14300,262
20241111,120900,4881602970,14300,14310,14310,14300,20
20241111,120800,4881316890,14300,14310,14310,14300,964
20241111,120700,4867524630,14300,14290,14310,14290,542
20241111,120600,4859776030,14290,14300,14300,14290,513
20241111,120500,4852444470,14300,14300,14300,14300,62
20241111,120400,4851557870,14300,14300,14300,14300,101
20241111,120300,4850113570,14300,14310,14310,14300,111
20241111,120200,4848525220,14300,14300,14300,14300,25
20241111,120100,4848167720,14300,14300,14300,14300,1096
20241111,120000,4832494920,14300,14300,14300,14300,49
20241111,115900,4831794220,14290,14280,14290,14280,3
20241111,115800,4831751360,14280,14280,14310,14280,774
20241111,115700,4820691280,14280,14270,14280,14270,1084
20241111,115600,4805213550,14270,14280,14280,14270,43
20241111,115500,4804599890,14270,14280,14280,14270,264
20241111,115400,4800829980,14280,14270,14280,14270,338
20241111,115300,4796005040,14280,14270,14280,14270,120
20241111,115200,4794292300,14270,14290,14290,14270,1815
20241111,115100,4768368170,14300,14300,14300,14300,380
20241111,115000,4762934170,14300,14340,14340,14300,1723
20241111,114900,4738238560,14340,14350,14350,14340,87
20241111,114800,4736990620,14350,14380,14380,14350,302
20241111,114700,4732653870,14370,14360,14370,14360,340
20241111,114600,4727769270,14360,14350,14360,14350,146
20241111,114500,4725673130,14350,14350,14350,14350,0
20241111,114400,4725673130,14350,14340,14350,14340,376
20241111,114300,4720277630,14340,14340,14340,14340,53
20241111,114200,4719517610,14340,14340,14340,14340,69
20241111,114100,4718528150,14350,14350,14350,14350,0
20241111,114000,4718528150,14350,14360,14360,14350,78
20241111,113900,4717408780,14360,14360,14370,14360,52
20241111,113800,4716662000,14370,14370,14370,14370,166
20241111,113700,4714276580,14380,14390,14390,14370,21
20241111,113600,4713974700,14400,14400,14400,14400,101
20241111,113500,4712520300,14400,14390,14400,14390,1000
20241111,113400,4698121020,14400,14400,14400,14400,30
20241111,113300,4697689020,14400,14390,14400,14390,320
20241111,113200,4693081630,14360,14360,14360,14360,219
20241111,113100,4689936790,14360,14400,14410,14360,702
20241111,113000,4679845310,14410,14400,14410,14400,63
20241111,112900,4678937500,14410,14410,14410,14410,0
20241111,112800,4678937500,14410,14410,14410,14410,0
20241111,112700,4678937500,14410,14370,14410,14370,71
20241111,112600,4677916430,14370,14410,14420,14370,175
20241111,112500,4675398130,14410,14370,14410,14370,1254
20241111,112400,4657333030,14360,14370,14370,14360,7
20241111,112300,4657232490,14360,14320,14360,14320,6521
20241111,112200,4563782840,14320,14290,14320,14290,1754
20241111,112100,4538681240,14290,14290,14290,14290,3
20241111,112000,4538638370,14280,14280,14280,14280,398
20241111,111900,4532954930,14280,14280,14280,14280,418
20241111,111800,4526985890,14280,14310,14310,14280,943
20241111,111700,4513511350,14310,14300,14310,14300,133
20241111,111600,4511609180,14310,14320,14320,14310,399
20241111,111500,4505897420,14320,14320,14320,14320,6
20241111,111400,4505811500,14320,14310,14320,14310,153
20241111,111300,4503620560,14330,14330,14330,14300,699
20241111,111200,4493607790,14330,14290,14330,14290,2094
20241111,111100,4463618260,14270,14270,14290,14270,1052
20241111,111000,4448593030,14270,14260,14270,14260,228
20241111,110900,4445339720,14250,14250,14260,14250,165
20241111,110800,4442988460,14250,14270,14270,14250,981
20241111,110700,4429000280,14280,14280,14280,14270,593
20241111,110600,4420532890,14290,14280,14290,14280,616
20241111,110500,4411732730,14280,14300,14300,14280,995
20241111,110400,4397514160,14330,14300,14340,14300,1241
20241111,110300,4379750090,14300,14290,14300,14290,146
20241111,110200,4377663250,14290,14300,14300,14280,1130
20241111,110100,4361516850,14310,14300,14310,14300,32
20241111,110000,4361059130,14290,14310,14310,14290,559
20241111,105900,4353066500,14310,14310,14310,14310,12
20241111,105800,4352894780,14310,14340,14340,14300,44
20241111,105700,4352264890,14340,14340,14340,14290,956
20241111,105600,4338592470,14340,14300,14340,14290,1285
20241111,105500,4320211570,14290,14300,14300,14290,1434
20241111,105400,4299707730,14310,14370,14370,14310,3455
20241111,105300,4250097900,14370,14390,14390,14370,446
20241111,105200,4243688750,14390,14380,14390,14370,5852
20241111,105100,4159541750,14380,14380,14390,14380,317
20241111,105000,4154983030,14380,14390,14390,14380,616
20241111,104900,4146123880,14390,14410,14410,14380,1918
20241111,104800,4118497890,14410,14430,14470,14410,454
20241111,104700,4111950870,14470,14480,14480,14420,1252
20241111,104600,4093877310,14450,14480,14490,14450,3482
20241111,104500,4043524580,14480,14480,14480,14480,195
20241111,104400,4040700980,14480,14480,14490,14470,296
20241111,104300,4036414670,14480,14490,14490,14480,455
20241111,104200,4029826240,14470,14450,14470,14450,619
20241111,104100,4020876400,14460,14460,14460,14460,20
20241111,104000,4020587200,14460,14450,14460,14450,155
20241111,103900,4018347100,14460,14440,14460,14430,661
20241111,103800,4008802810,14440,14460,14470,14440,136
20241111,103700,4006838350,14460,14490,14500,14460,2214
20241111,103600,3974789460,14500,14480,14500,14480,934
20241111,103500,3961255630,14480,14480,14490,14480,524
20241111,103400,3953664910,14480,14480,14480,14470,790
20241111,103300,3942226060,14480,14440,14480,14440,929
20241111,103200,3928793640,14440,14440,14440,14440,103
20241111,103100,3927306320,14490,14450,14490,14450,236
20241111,103000,3923895360,14450,14440,14450,14440,1043
20241111,102900,3908830150,14440,14430,14450,14430,620
20241111,102800,3899875940,14430,14430,14440,14430,298
20241111,102700,3895574700,14430,14430,14440,14420,370
20241111,102600,3890235780,14410,14500,14500,14410,971
20241111,102500,3876238820,14500,14490,14510,14480,2194
20241111,102400,3844438550,14490,14470,14500,14470,1877
20241111,102300,3817233550,14470,14420,14480,14410,2121
20241111,102200,3786588770,14400,14420,14420,14400,99
20241111,102100,3785163090,14400,14450,14450,14400,1540
20241111,102000,3762938260,14450,14430,14480,14430,608
20241111,101900,3754151250,14430,14340,14460,14340,1115
20241111,101800,3738076970,14330,14380,14380,14320,2399
20241111,101700,3703676040,14370,14430,14430,14370,1624
20241111,101600,3680303970,14430,14460,14460,14430,2267
20241111,101500,3647548290,14450,14480,14480,14450,2612
20241111,101400,3609747530,14480,14490,14490,14480,455
20241111,101300,3603157190,14490,14490,14490,14480,1036
20241111,101200,3588146110,14480,14450,14480,14450,544
20241111,101100,3580270200,14450,14480,14480,14450,387
20241111,101000,3574668290,14480,14420,14480,14410,586
20241111,100900,3566193850,14450,14400,14450,14390,764
20241111,100800,3555178780,14350,14370,14380,14340,456
20241111,100700,3548628700,14370,14380,14400,14340,2657
20241111,100600,3510418460,14320,14330,14400,14310,2414
20241111,100500,3475827610,14330,14410,14410,14330,4126
20241111,100400,3416526230,14430,14440,14440,14430,1213
20241111,100300,3399020170,14450,14450,14500,14430,889
20241111,100200,3386172730,14430,14490,14500,14430,2666
20241111,100100,3347636330,14500,14530,14530,14480,6200
20241111,100000,3257704510,14530,14580,14580,14530,6592
20241111,095900,3161735770,14580,14590,14600,14580,2595
20241111,095800,3123880490,14590,14580,14600,14560,3404
20241111,095700,3074237860,14580,14570,14640,14560,11076
20241111,095600,2912617530,14570,14520,14580,14520,10067
20241111,095500,2766117510,14520,14390,14520,14390,15671
20241111,095400,2539636980,14390,14350,14390,14330,3643
20241111,095300,2487308730,14350,14360,14370,14320,1649
20241111,095200,2463644640,14360,14370,14370,14340,2235
20241111,095100,2431539550,14370,14270,14370,14270,3945
20241111,095000,2375045880,14280,14280,14300,14270,2363
20241111,094900,2341279900,14280,14350,14350,14270,3589
20241111,094800,2289882140,14350,14290,14350,14280,3248
20241111,094700,2243358050,14290,14070,14310,14070,5290
20241111,094600,2168129550,14070,14080,14130,14070,2167
20241111,094500,2137604830,14070,14070,14090,14060,2683
20241111,094400,2099845460,14070,14070,14090,14060,1619
20241111,094300,2077060700,14080,14100,14100,14080,1428
20241111,094200,2056945620,14130,14120,14130,14110,1053
20241111,094100,2042084320,14110,14100,14110,14090,600
20241111,094000,2033623340,14100,14080,14100,14080,323
20241111,093900,2029073400,14080,14080,14080,14080,240
20241111,093800,2025694200,14080,14070,14110,14060,3445
20241111,093700,1977169930,14080,14070,14080,14070,750
20241111,093600,1966614020,14070,14080,14080,14070,733
20241111,093500,1956299790,14080,14100,14100,14070,2393
20241111,093400,1922589030,14100,14080,14100,14080,522
20241111,093300,1915236310,14100,14100,14100,14100,597
20241111,093200,1906818610,14120,14070,14120,14060,4655
20241111,093100,1841282860,14080,14130,14130,14070,1034
20241111,093000,1826707020,14130,14130,14130,14060,1327
20241111,092900,1808008760,14130,14140,14170,14130,701
20241111,092800,1798092410,14150,14160,14170,14150,2272
20241111,092700,1765940380,14160,14200,14200,14150,1217
20241111,092600,1748706070,14200,14330,14330,14200,4161
20241111,092500,1689375040,14330,14350,14370,14260,9762
20241111,092400,1549614600,14350,14240,14400,14240,8281
20241111,092300,1431116800,14240,14190,14260,14170,10714
20241111,092200,1278955440,14200,14140,14200,14100,3239
20241111,092100,1233077570,14150,14030,14150,14030,2350
20241111,092000,1199968420,14020,14010,14020,14010,2791
20241111,091900,1160856960,14010,14020,14030,14000,1290
20241111,091800,1142778750,14030,14100,14100,14000,4299
20241111,091700,1082473340,14060,14060,14100,14050,3419
20241111,091600,1034410400,14100,14060,14100,14050,1367
20241111,091500,1015172440,14070,14130,14140,14070,6092
20241111,091400,929319050,14140,14110,14150,14090,2044
20241111,091300,900450150,14100,14090,14130,14090,1149
20241111,091200,884246680,14100,14180,14180,14080,13672
20241111,091100,691176120,14180,14150,14180,14140,6530
20241111,091000,598598830,14180,14180,14200,14110,7051
20241111,090900,498683940,14190,14180,14200,14110,5741
20241111,090800,417289830,14190,14080,14190,14070,4017
20241111,090700,360605150,14070,13970,14070,13960,3076
20241111,090600,317541560,13960,13940,14000,13910,1013
20241111,090500,303387730,13940,13900,13940,13900,307
20241111,090400,299108590,13900,13880,13900,13820,1409
20241111,090300,279566870,13880,13900,13910,13820,1634
20241111,090200,256885820,13900,13860,13910,13810,10389
20241111,090100,113162610,13850,13980,13980,13850,2900
20241111,090000,72866070,13980,14000,14030,13950,4658
Reference in New Issue Copy Permalink