ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/475960/min/candle-20241114.csv

691 lines
37 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
20241114,212800,18213888000,11120,11120,11120,11120,16996
20241114,212700,18213888000,11120,11120,11120,11120,0
20241114,212600,18213888000,11120,11120,11120,11120,0
20241114,212500,18213888000,11120,11120,11120,11120,0
20241114,212400,18213888000,11120,11120,11120,11120,0
20241114,212300,18213888000,11120,11120,11120,11120,0
20241114,212200,18213888000,11120,11120,11120,11120,0
20241114,212100,18213888000,11120,11120,11120,11120,0
20241114,212000,18213888000,11120,11120,11120,11120,0
20241114,211900,18213888000,11120,11120,11120,11120,0
20241114,211800,18213888000,11120,11120,11120,11120,0
20241114,211700,18213888000,11120,11120,11120,11120,0
20241114,211600,18213888000,11120,11120,11120,11120,0
20241114,211500,18213888000,11120,11120,11120,11120,0
20241114,211400,18213888000,11120,11120,11120,11120,0
20241114,211300,18213888000,11120,11120,11120,11120,0
20241114,211200,18213888000,11120,11120,11120,11120,0
20241114,211100,18213888000,11120,11120,11120,11120,0
20241114,211000,18213888000,11120,11120,11120,11120,0
20241114,210900,18213888000,11120,11120,11120,11120,0
20241114,210800,18213888000,11120,11120,11120,11120,0
20241114,210700,18213888000,11120,11120,11120,11120,0
20241114,210600,18213888000,11120,11120,11120,11120,0
20241114,210500,18213888000,11120,11120,11120,11120,0
20241114,210400,18213888000,11120,11120,11120,11120,0
20241114,210300,18213888000,11120,11120,11120,11120,0
20241114,210200,18213888000,11120,11120,11120,11120,0
20241114,210100,18213888000,11120,11120,11120,11120,0
20241114,210000,18213888000,11120,11120,11120,11120,0
20241114,205900,18213888000,11120,11120,11120,11120,0
20241114,205800,18213888000,11120,11120,11120,11120,16996
20241114,205700,18213888000,11120,11120,11120,11120,0
20241114,205600,18213888000,11120,11120,11120,11120,0
20241114,205500,18213888000,11120,11120,11120,11120,0
20241114,205400,18213888000,11120,11120,11120,11120,0
20241114,205300,18213888000,11120,11120,11120,11120,0
20241114,205200,18213888000,11120,11120,11120,11120,0
20241114,205100,18213888000,11120,11120,11120,11120,0
20241114,205000,18213888000,11120,11120,11120,11120,0
20241114,204900,18213888000,11120,11120,11120,11120,0
20241114,204800,18213888000,11120,11120,11120,11120,0
20241114,204700,18213888000,11120,11120,11120,11120,0
20241114,204600,18213888000,11120,11120,11120,11120,0
20241114,204500,18213888000,11120,11120,11120,11120,0
20241114,204400,18213888000,11120,11120,11120,11120,0
20241114,204300,18213888000,11120,11120,11120,11120,0
20241114,204200,18213888000,11120,11120,11120,11120,0
20241114,204100,18213888000,11120,11120,11120,11120,0
20241114,204000,18213888000,11120,11120,11120,11120,0
20241114,203900,18213888000,11120,11120,11120,11120,0
20241114,203800,18213888000,11120,11120,11120,11120,0
20241114,203700,18213888000,11120,11120,11120,11120,0
20241114,203600,18213888000,11120,11120,11120,11120,0
20241114,203500,18213888000,11120,11120,11120,11120,0
20241114,203400,18213888000,11120,11120,11120,11120,0
20241114,203300,18213888000,11120,11120,11120,11120,0
20241114,203200,18213888000,11120,11120,11120,11120,0
20241114,203100,18213888000,11120,11120,11120,11120,0
20241114,203000,18213888000,11120,11120,11120,11120,0
20241114,202900,18213888000,11120,11120,11120,11120,0
20241114,202800,18213888000,11120,11120,11120,11120,16996
20241114,202700,18213888000,11120,11120,11120,11120,0
20241114,202600,18213888000,11120,11120,11120,11120,0
20241114,202500,18213888000,11120,11120,11120,11120,0
20241114,202400,18213888000,11120,11120,11120,11120,0
20241114,202300,18213888000,11120,11120,11120,11120,0
20241114,202200,18213888000,11120,11120,11120,11120,0
20241114,202100,18213888000,11120,11120,11120,11120,0
20241114,202000,18213888000,11120,11120,11120,11120,0
20241114,201900,18213888000,11120,11120,11120,11120,0
20241114,201800,18213888000,11120,11120,11120,11120,0
20241114,201700,18213888000,11120,11120,11120,11120,0
20241114,201600,18213888000,11120,11120,11120,11120,0
20241114,201500,18213888000,11120,11120,11120,11120,0
20241114,201400,18213888000,11120,11120,11120,11120,0
20241114,201300,18213888000,11120,11120,11120,11120,0
20241114,201200,18213888000,11120,11120,11120,11120,0
20241114,201100,18213888000,11120,11120,11120,11120,0
20241114,201000,18213888000,11120,11120,11120,11120,0
20241114,200900,18213888000,11120,11120,11120,11120,0
20241114,200800,18213888000,11120,11120,11120,11120,0
20241114,200700,18213888000,11120,11120,11120,11120,0
20241114,200600,18213888000,11120,11120,11120,11120,0
20241114,200500,18213888000,11120,11120,11120,11120,0
20241114,200400,18213888000,11120,11120,11120,11120,0
20241114,200300,18213888000,11120,11120,11120,11120,0
20241114,200200,18213888000,11120,11120,11120,11120,0
20241114,200100,18213888000,11120,11120,11120,11120,0
20241114,200000,18213888000,11120,11120,11120,11120,0
20241114,195900,18213888000,11120,11120,11120,11120,0
20241114,195800,18213888000,11120,11120,11120,11120,16996
20241114,195700,18213888000,11120,11120,11120,11120,0
20241114,195600,18213888000,11120,11120,11120,11120,0
20241114,195500,18213888000,11120,11120,11120,11120,0
20241114,195400,18213888000,11120,11120,11120,11120,0
20241114,195300,18213888000,11120,11120,11120,11120,0
20241114,195200,18213888000,11120,11120,11120,11120,0
20241114,195100,18213888000,11120,11120,11120,11120,0
20241114,195000,18213888000,11120,11120,11120,11120,0
20241114,194900,18213888000,11120,11120,11120,11120,0
20241114,194800,18213888000,11120,11120,11120,11120,0
20241114,194700,18213888000,11120,11120,11120,11120,0
20241114,194600,18213888000,11120,11120,11120,11120,0
20241114,194500,18213888000,11120,11120,11120,11120,0
20241114,194400,18213888000,11120,11120,11120,11120,0
20241114,194300,18213888000,11120,11120,11120,11120,0
20241114,194200,18213888000,11120,11120,11120,11120,0
20241114,194100,18213888000,11120,11120,11120,11120,0
20241114,194000,18213888000,11120,11120,11120,11120,0
20241114,193900,18213888000,11120,11120,11120,11120,0
20241114,193800,18213888000,11120,11120,11120,11120,0
20241114,193700,18213888000,11120,11120,11120,11120,0
20241114,193600,18213888000,11120,11120,11120,11120,0
20241114,193500,18213888000,11120,11120,11120,11120,0
20241114,193400,18213888000,11120,11120,11120,11120,0
20241114,193300,18213888000,11120,11120,11120,11120,0
20241114,193200,18213888000,11120,11120,11120,11120,0
20241114,193100,18213888000,11120,11120,11120,11120,0
20241114,193000,18213888000,11120,11120,11120,11120,0
20241114,192900,18213888000,11120,11120,11120,11120,0
20241114,192800,18213888000,11120,11120,11120,11120,16996
20241114,192700,18213888000,11120,11120,11120,11120,0
20241114,192600,18213888000,11120,11120,11120,11120,0
20241114,192500,18213888000,11120,11120,11120,11120,0
20241114,192400,18213888000,11120,11120,11120,11120,0
20241114,192300,18213888000,11120,11120,11120,11120,0
20241114,192200,18213888000,11120,11120,11120,11120,0
20241114,192100,18213888000,11120,11120,11120,11120,0
20241114,192000,18213888000,11120,11120,11120,11120,0
20241114,191900,18213888000,11120,11120,11120,11120,0
20241114,191800,18213888000,11120,11120,11120,11120,0
20241114,191700,18213888000,11120,11120,11120,11120,0
20241114,191600,18213888000,11120,11120,11120,11120,0
20241114,191500,18213888000,11120,11120,11120,11120,0
20241114,191400,18213888000,11120,11120,11120,11120,0
20241114,191300,18213888000,11120,11120,11120,11120,0
20241114,191200,18213888000,11120,11120,11120,11120,0
20241114,191100,18213888000,11120,11120,11120,11120,0
20241114,191000,18213888000,11120,11120,11120,11120,0
20241114,190900,18213888000,11120,11120,11120,11120,0
20241114,190800,18213888000,11120,11120,11120,11120,0
20241114,190700,18213888000,11120,11120,11120,11120,0
20241114,190600,18213888000,11120,11120,11120,11120,0
20241114,190500,18213888000,11120,11120,11120,11120,0
20241114,190400,18213888000,11120,11120,11120,11120,0
20241114,190300,18213888000,11120,11120,11120,11120,0
20241114,190200,18213888000,11120,11120,11120,11120,0
20241114,190100,18213888000,11120,11120,11120,11120,0
20241114,190000,18213888000,11120,11120,11120,11120,0
20241114,185900,18213888000,11120,11120,11120,11120,0
20241114,185800,18213888000,11120,11120,11120,11120,16996
20241114,185700,18213888000,11120,11120,11120,11120,0
20241114,185600,18213888000,11120,11120,11120,11120,0
20241114,185500,18213888000,11120,11120,11120,11120,0
20241114,185400,18213888000,11120,11120,11120,11120,0
20241114,185300,18213888000,11120,11120,11120,11120,0
20241114,185200,18213888000,11120,11120,11120,11120,0
20241114,185100,18213888000,11120,11120,11120,11120,0
20241114,185000,18213888000,11120,11120,11120,11120,0
20241114,184900,18213888000,11120,11120,11120,11120,0
20241114,184800,18213888000,11120,11120,11120,11120,0
20241114,184700,18213888000,11120,11120,11120,11120,0
20241114,184600,18213888000,11120,11120,11120,11120,0
20241114,184500,18213888000,11120,11120,11120,11120,0
20241114,184400,18213888000,11120,11120,11120,11120,0
20241114,184300,18213888000,11120,11120,11120,11120,0
20241114,184200,18213888000,11120,11120,11120,11120,0
20241114,184100,18213888000,11120,11120,11120,11120,0
20241114,184000,18213888000,11120,11120,11120,11120,0
20241114,183900,18213888000,11120,11120,11120,11120,0
20241114,183800,18213888000,11120,11120,11120,11120,0
20241114,183700,18213888000,11120,11120,11120,11120,0
20241114,183600,18213888000,11120,11120,11120,11120,0
20241114,183500,18213888000,11120,11120,11120,11120,0
20241114,183400,18213888000,11120,11120,11120,11120,0
20241114,183300,18213888000,11120,11120,11120,11120,0
20241114,183200,18213888000,11120,11120,11120,11120,0
20241114,183100,18213888000,11120,11120,11120,11120,0
20241114,183000,18213888000,11120,11120,11120,11120,0
20241114,182900,18213888000,11120,11120,11120,11120,0
20241114,182800,18213888000,11120,11120,11120,11120,16996
20241114,182700,18213888000,11120,11120,11120,11120,0
20241114,182600,18213888000,11120,11120,11120,11120,0
20241114,182500,18213888000,11120,11120,11120,11120,0
20241114,182400,18213888000,11120,11120,11120,11120,0
20241114,182300,18213888000,11120,11120,11120,11120,0
20241114,182200,18213888000,11120,11120,11120,11120,0
20241114,182100,18213888000,11120,11120,11120,11120,0
20241114,182000,18213888000,11120,11120,11120,11120,0
20241114,181900,18213888000,11120,11120,11120,11120,0
20241114,181800,18213888000,11120,11120,11120,11120,0
20241114,181700,18213888000,11120,11120,11120,11120,0
20241114,181600,18213888000,11120,11120,11120,11120,0
20241114,181500,18213888000,11120,11120,11120,11120,0
20241114,181400,18213888000,11120,11120,11120,11120,0
20241114,181300,18213888000,11120,11120,11120,11120,0
20241114,181200,18213888000,11120,11120,11120,11120,0
20241114,181100,18213888000,11120,11120,11120,11120,0
20241114,181000,18213888000,11120,11120,11120,11120,0
20241114,180900,18213888000,11120,11120,11120,11120,0
20241114,180800,18213888000,11120,11120,11120,11120,0
20241114,180700,18213888000,11120,11120,11120,11120,0
20241114,180600,18213888000,11120,11120,11120,11120,0
20241114,180500,18213888000,11120,11120,11120,11120,0
20241114,180400,18213888000,11120,11120,11120,11120,0
20241114,180300,18213888000,11120,11120,11120,11120,0
20241114,180200,18213888000,11120,11120,11120,11120,0
20241114,180100,18213888000,11120,11120,11120,11120,0
20241114,180000,18213888000,11120,11120,11120,11120,0
20241114,175900,18213888000,11120,11120,11120,11120,0
20241114,175800,18213888000,11120,11120,11120,11120,16996
20241114,175700,18213888000,11120,11120,11120,11120,0
20241114,175600,18213888000,11120,11120,11120,11120,0
20241114,175500,18213888000,11120,11120,11120,11120,0
20241114,175400,18213888000,11120,11120,11120,11120,0
20241114,175300,18213888000,11120,11120,11120,11120,0
20241114,175200,18213888000,11120,11120,11120,11120,0
20241114,175100,18213888000,11120,11120,11120,11120,0
20241114,175000,18213888000,11120,11120,11120,11120,0
20241114,174900,18213888000,11120,11120,11120,11120,0
20241114,174800,18213888000,11120,11120,11120,11120,0
20241114,174700,18213888000,11120,11120,11120,11120,0
20241114,174600,18213888000,11120,11120,11120,11120,0
20241114,174500,18213888000,11120,11120,11120,11120,0
20241114,174400,18213888000,11120,11120,11120,11120,0
20241114,174300,18213888000,11120,11120,11120,11120,0
20241114,174200,18213888000,11120,11120,11120,11120,0
20241114,174100,18213888000,11120,11120,11120,11120,0
20241114,174000,18213888000,11120,11120,11120,11120,0
20241114,173900,18213888000,11120,11120,11120,11120,0
20241114,173800,18213888000,11120,11120,11120,11120,0
20241114,173700,18213888000,11120,11120,11120,11120,0
20241114,173600,18213888000,11120,11120,11120,11120,0
20241114,173500,18213888000,11120,11120,11120,11120,0
20241114,173400,18213888000,11120,11120,11120,11120,0
20241114,173300,18213888000,11120,11120,11120,11120,0
20241114,173200,18213888000,11120,11120,11120,11120,0
20241114,173100,18213888000,11120,11120,11120,11120,0
20241114,173000,18213888000,11120,11120,11120,11120,0
20241114,172900,18213888000,11120,11120,11120,11120,0
20241114,172800,18213888000,11120,11120,11120,11120,16996
20241114,172700,18213888000,11120,11120,11120,11120,0
20241114,172600,18213888000,11120,11120,11120,11120,0
20241114,172500,18213888000,11120,11120,11120,11120,0
20241114,172400,18213888000,11120,11120,11120,11120,0
20241114,172300,18213888000,11120,11120,11120,11120,0
20241114,172200,18213888000,11120,11120,11120,11120,0
20241114,172100,18213888000,11120,11120,11120,11120,0
20241114,172000,18213888000,11120,11120,11120,11120,0
20241114,171900,18213888000,11120,11120,11120,11120,0
20241114,171800,18213888000,11120,11120,11120,11120,0
20241114,171700,18213888000,11120,11120,11120,11120,0
20241114,171600,18213888000,11120,11120,11120,11120,0
20241114,171500,18213888000,11120,11120,11120,11120,0
20241114,171400,18213888000,11120,11120,11120,11120,0
20241114,171300,18213888000,11120,11120,11120,11120,0
20241114,171200,18213888000,11120,11120,11120,11120,0
20241114,171100,18213888000,11120,11120,11120,11120,0
20241114,171000,18213888000,11120,11120,11120,11120,0
20241114,170900,18213888000,11120,11120,11120,11120,0
20241114,170800,18213888000,11120,11120,11120,11120,0
20241114,170700,18213888000,11120,11120,11120,11120,0
20241114,170600,18213888000,11120,11120,11120,11120,0
20241114,170500,18213888000,11120,11120,11120,11120,0
20241114,170400,18213888000,11120,11120,11120,11120,0
20241114,170300,18213888000,11120,11120,11120,11120,0
20241114,170200,18213888000,11120,11120,11120,11120,0
20241114,170100,18213888000,11120,11120,11120,11120,0
20241114,170000,18213888000,11120,11120,11120,11120,0
20241114,165900,18213888000,11120,11120,11120,11120,0
20241114,165800,18213888000,11120,11120,11120,11120,16996
20241114,165700,18213888000,11120,11120,11120,11120,0
20241114,165600,18213888000,11120,11120,11120,11120,0
20241114,165500,18213888000,11120,11120,11120,11120,0
20241114,165400,18213888000,11120,11120,11120,11120,0
20241114,165300,18213888000,11120,11120,11120,11120,0
20241114,165200,18213888000,11120,11120,11120,11120,0
20241114,165100,18213888000,11120,11120,11120,11120,0
20241114,165000,18213888000,11120,11120,11120,11120,0
20241114,164900,18213888000,11120,11120,11120,11120,0
20241114,164800,18213888000,11120,11120,11120,11120,0
20241114,164700,18213888000,11120,11120,11120,11120,0
20241114,164600,18213888000,11120,11120,11120,11120,0
20241114,164500,18213888000,11120,11120,11120,11120,0
20241114,164400,18213888000,11120,11120,11120,11120,0
20241114,164300,18213888000,11120,11120,11120,11120,0
20241114,164200,18213888000,11120,11120,11120,11120,0
20241114,164100,18213888000,11120,11120,11120,11120,0
20241114,164000,18213888000,11120,11120,11120,11120,0
20241114,163900,18213888000,11120,11120,11120,11120,0
20241114,163800,18213888000,11120,11120,11120,11120,0
20241114,163700,18213888000,11120,11120,11120,11120,0
20241114,163600,18213888000,11120,11120,11120,11120,0
20241114,163500,18213888000,11120,11120,11120,11120,0
20241114,163400,18213888000,11120,11120,11120,11120,0
20241114,163300,18213888000,11120,11120,11120,11120,0
20241114,163200,18213888000,11120,11120,11120,11120,0
20241114,163100,18213888000,11120,11120,11120,11120,0
20241114,163000,18213888000,11120,11120,11120,11120,16996
20241114,162900,18024892480,11130,11130,11130,11130,0
20241114,162800,18024892480,11130,11130,11130,11130,0
20241114,162700,18024892480,11130,11130,11130,11130,0
20241114,162600,18024892480,11130,11130,11130,11130,0
20241114,162500,18024892480,11130,11130,11130,11130,0
20241114,162400,18024892480,11130,11130,11130,11130,0
20241114,162300,18024892480,11130,11130,11130,11130,0
20241114,162200,18024892480,11130,11130,11130,11130,0
20241114,162100,18024892480,11130,11130,11130,11130,0
20241114,162000,18024892480,11130,11130,11130,11130,0
20241114,161900,18024892480,11130,11100,11140,11100,3659
20241114,161800,17984270510,11100,11100,11120,11090,4584
20241114,161700,17933351450,11110,11110,11120,11100,1881
20241114,161600,17912457410,11120,11140,11140,11110,515
20241114,161500,17906727870,11100,11030,11100,11030,6294
20241114,161400,17836971400,11030,11020,11030,11010,3739
20241114,161300,17795778400,11020,11020,11030,11010,4718
20241114,161200,17743771600,11010,11070,11070,11010,1838
20241114,161100,17723502800,11070,11020,11070,11020,3361
20241114,161000,17686449730,11030,11060,11060,11010,6186
20241114,160900,17618189300,11060,11110,11110,11050,11601
20241114,160800,17489768710,11110,11180,11180,11110,6876
20241114,160700,17413178580,11150,11250,11250,11150,9960
20241114,160600,17301871900,11260,11260,11270,11250,616
20241114,160500,17294939920,11270,11240,11270,11240,429
20241114,160400,17290112590,11270,11280,11290,11240,1199
20241114,160300,17276592060,11280,11260,11290,11260,1249
20241114,160200,17262516130,11260,11250,11280,11250,1324
20241114,160100,17247609410,11280,11290,11290,11240,836
20241114,160000,17238208440,11290,11300,11300,11240,1110
20241114,155900,17225715200,11300,11340,11340,11260,366
20241114,155800,17221581850,11340,11320,11340,11250,1591
20241114,155700,17203578510,11330,11320,11330,11300,4220
20241114,155600,17155852530,11320,11280,11330,11230,6925
20241114,155500,17077619460,11280,11200,11290,11200,2197
20241114,155400,17052927510,11210,11220,11220,11200,891
20241114,155300,17042938670,11220,11230,11230,11200,762
20241114,155200,17034397310,11230,11210,11230,11200,612
20241114,155100,17027535620,11210,11220,11230,11210,596
20241114,155000,17020849640,11200,11230,11240,11200,424
20241114,154900,17016092790,11230,11220,11230,11190,1330
20241114,154800,17001193790,11220,11240,11240,11200,3172
20241114,154700,16965631590,11240,11220,11240,11210,414
20241114,154600,16960983270,11240,11220,11240,11200,1551
20241114,154500,16943595520,11220,11220,11240,11220,1425
20241114,154400,16927601670,11220,11250,11250,11220,1711
20241114,154300,16908387960,11240,11250,11250,11240,54
20241114,154200,16907780830,11240,11250,11250,11230,438
20241114,154100,16902860340,11260,11260,11260,11240,66
20241114,154000,16902117350,11230,11260,11260,11230,729
20241114,153900,16893925540,11270,11300,11300,11270,544
20241114,153800,16887784290,11300,11280,11300,11240,1065
20241114,153700,16875785860,11240,11260,11270,11240,2232
20241114,153600,16850659310,11270,11290,11290,11270,663
20241114,153500,16843183840,11300,11270,11320,11260,2431
20241114,153400,16815758270,11270,11260,11270,11260,1009
20241114,153300,16804392750,11260,11240,11260,11240,1698
20241114,153200,16785294120,11240,11240,11240,11230,346
20241114,153100,16781407860,11240,11260,11260,11230,672
20241114,153000,16773849770,11250,11240,11250,11230,730
20241114,152900,16765642930,11240,11230,11250,11220,1299
20241114,152800,16751033710,11230,11230,11240,11220,1209
20241114,152700,16737457710,11240,11220,11240,11210,660
20241114,152600,16730046900,11220,11210,11230,11210,614
20241114,152500,16723160850,11210,11200,11210,11200,347
20241114,152400,16719273450,11200,11210,11210,11200,341
20241114,152300,16715451240,11180,11210,11210,11180,1385
20241114,152200,16699950860,11200,11210,11210,11200,1782
20241114,152100,16679991300,11210,11220,11220,11200,1352
20241114,152000,16664847140,11220,11240,11240,11210,724
20241114,151900,16656720160,11210,11210,11230,11200,1277
20241114,151800,16642393850,11170,11210,11220,11170,3383
20241114,151700,16604524700,11210,11190,11210,11190,1576
20241114,151600,16586874530,11190,11170,11190,11150,2679
20241114,151500,16556965320,11180,11170,11200,11160,1670
20241114,151400,16538301590,11170,11190,11200,11170,1340
20241114,151300,16523320180,11200,11170,11200,11170,1041
20241114,151200,16511670320,11190,11200,11200,11150,8139
20241114,151100,16420785630,11200,11220,11230,11200,1892
20241114,151000,16399588360,11220,11270,11270,11190,3907
20241114,150900,16355771410,11240,11240,11280,11230,1756
20241114,150800,16336018170,11230,11190,11230,11190,5053
20241114,150700,16279407670,11200,11190,11200,11160,4229
20241114,150600,16232101060,11190,11220,11220,11190,8399
20241114,150500,16137990710,11230,11230,11250,11230,2846
20241114,150400,16106026160,11230,11230,11240,11230,4169
20241114,150300,16059206310,11230,11220,11240,11220,2711
20241114,150200,16028757040,11220,11280,11290,11210,6330
20241114,150100,15957632840,11290,11280,11290,11230,3836
20241114,150000,15914447880,11280,11380,11380,11280,9685
20241114,145900,15804892830,11380,11390,11390,11340,384
20241114,145800,15800531640,11340,11390,11390,11340,1402
20241114,145700,15784613480,11370,11360,11400,11350,1271
20241114,145600,15770157340,11360,11360,11360,11340,788
20241114,145500,15761212950,11360,11380,11380,11350,1511
20241114,145400,15744040280,11380,11360,11380,11350,2520
20241114,145300,15715400860,11360,11320,11370,11320,1693
20241114,145200,15696199960,11320,11370,11370,11310,7855
20241114,145100,15607143760,11370,11390,11400,11370,3198
20241114,145000,15570744600,11390,11410,11410,11390,3723
20241114,144900,15528308570,11410,11440,11440,11400,6921
20241114,144800,15449318090,11430,11480,11480,11430,1501
20241114,144700,15432132200,11480,11480,11500,11470,1017
20241114,144600,15420460160,11490,11500,11520,11490,543
20241114,144500,15414215570,11510,11500,11510,11490,446
20241114,144400,15409087310,11510,11520,11520,11500,107
20241114,144300,15407856120,11510,11510,11530,11490,318
20241114,144200,15404196450,11520,11520,11520,11500,30
20241114,144100,15403851120,11520,11500,11530,11500,565
20241114,144000,15397347230,11500,11480,11530,11480,1496
20241114,143900,15380146390,11470,11420,11480,11420,1746
20241114,143800,15360173610,11420,11450,11450,11420,2983
20241114,143700,15326078780,11450,11470,11470,11440,1313
20241114,143600,15311038290,11470,11500,11500,11470,252
20241114,143500,15308145810,11500,11500,11510,11500,439
20241114,143400,15303097110,11490,11500,11520,11490,502
20241114,143300,15297325340,11500,11500,11520,11500,262
20241114,143200,15294311400,11500,11510,11530,11500,76
20241114,143100,15293436170,11500,11490,11510,11490,307
20241114,143000,15289907080,11490,11470,11510,11470,476
20241114,142900,15284443810,11470,11530,11530,11470,2168
20241114,142800,15259519920,11540,11570,11580,11510,56
20241114,142700,15258874040,11580,11600,11630,11500,3429
20241114,142600,15219089350,11600,11490,11600,11490,4409
20241114,142500,15168128480,11490,11450,11490,11450,803
20241114,142400,15158914970,11450,11450,11460,11440,1151
20241114,142300,15145733470,11440,11450,11450,11420,2264
20241114,142200,15119863650,11450,11440,11460,11430,993
20241114,142100,15108500330,11430,11450,11450,11420,2785
20241114,142000,15076667300,11440,11460,11480,11440,903
20241114,141900,15066326930,11460,11450,11460,11440,2782
20241114,141800,15034476770,11450,11480,11490,11450,933
20241114,141700,15023769370,11480,11470,11480,11450,5215
20241114,141600,14964003580,11470,11500,11510,11470,2556
20241114,141500,14934639460,11510,11520,11530,11500,1555
20241114,141400,14916736160,11530,11530,11540,11490,1396
20241114,141300,14900673780,11520,11530,11530,11520,216
20241114,141200,14898183900,11510,11510,11530,11510,377
20241114,141100,14893844570,11530,11540,11540,11500,1066
20241114,141000,14881561750,11540,11510,11540,11510,696
20241114,140900,14873537970,11510,11500,11520,11500,849
20241114,140800,14863763380,11520,11540,11540,11500,4369
20241114,140700,14813438990,11550,11550,11570,11540,739
20241114,140600,14804903670,11550,11560,11560,11530,3164
20241114,140500,14768381510,11550,11580,11580,11550,1704
20241114,140400,14748686860,11590,11590,11600,11570,2515
20241114,140300,14719582480,11580,11590,11600,11580,1352
20241114,140200,14703924540,11580,11570,11590,11560,1505
20241114,140100,14686515430,11570,11560,11570,11560,1464
20241114,140000,14669587570,11560,11550,11570,11550,1107
20241114,135900,14656793390,11560,11570,11580,11560,1023
20241114,135800,14644962310,11570,11590,11610,11570,1013
20241114,135700,14633212930,11600,11610,11610,11570,111
20241114,135600,14631925340,11610,11600,11610,11570,168
20241114,135500,14629977710,11620,11530,11620,11520,2662
20241114,135400,14599210620,11520,11490,11530,11490,1236
20241114,135300,14584991020,11490,11530,11540,11490,4197
20241114,135200,14536684130,11530,11560,11570,11510,2786
20241114,135100,14504537170,11560,11630,11630,11560,3631
20241114,135000,14462535420,11630,11630,11640,11590,990
20241114,134900,14451041560,11640,11620,11650,11610,992
20241114,134800,14439516910,11650,11680,11690,11610,3944
20241114,134700,14393525080,11690,11630,11690,11630,5218
20241114,134600,14332690200,11630,11540,11630,11540,2524
20241114,134500,14303420090,11540,11500,11540,11490,3302
20241114,134400,14265387940,11500,11470,11500,11430,6954
20241114,134300,14185755080,11470,11460,11470,11430,7542
20241114,134200,14099377980,11470,11570,11570,11450,24540
20241114,134100,13817176960,11560,11670,11670,11550,10014
20241114,134000,13701180340,11690,11640,11700,11600,4050
20241114,133900,13654111470,11670,11700,11730,11630,5844
20241114,133800,13585944060,11690,11760,11760,11690,2373
20241114,133700,13558163360,11710,11760,11770,11710,1702
20241114,133600,13538190850,11770,11700,11780,11700,2282
20241114,133500,13511373160,11700,11650,11700,11630,2944
20241114,133400,13477093930,11640,11690,11690,11640,4599
20241114,133300,13423411100,11670,11620,11700,11600,5198
20241114,133200,13362917320,11630,11800,11800,11520,16500
20241114,133100,13170522320,11780,11700,11800,11700,6516
20241114,133000,13093880920,11740,11640,11750,11630,3401
20241114,132900,13054103090,11630,11780,11780,11570,29216
20241114,132800,12714173790,11780,11680,11800,11680,22115
20241114,132700,12455494980,11680,11680,11680,11670,18350
20241114,132600,12241194770,11680,11680,11680,11660,3500
20241114,132500,12200336850,11670,11870,11880,11610,31231
20241114,132400,11834126870,11870,12030,12030,11840,11285
20241114,132300,11699445850,12030,12220,12220,12030,8102
20241114,132200,11601114950,12220,12210,12220,12210,383
20241114,132100,11596438480,12210,12250,12250,12200,430
20241114,132000,11591177060,12250,12250,12250,12200,644
20241114,131900,11583312510,12200,12170,12200,12170,513
20241114,131800,11577059690,12160,12180,12180,12160,1605
20241114,131700,11557535290,12180,12180,12190,12180,650
20241114,131600,11549617260,12180,12200,12200,12180,1014
20241114,131500,11537255580,12200,12240,12250,12190,3145
20241114,131400,11498851640,12240,12240,12240,12220,1663
20241114,131300,11478515430,12250,12290,12300,12250,2371
20241114,131200,11449410240,12300,12260,12310,12260,3389
20241114,131100,11407776280,12260,12290,12310,12260,7684
20241114,131000,11313350460,12280,12240,12290,12220,5820
20241114,130900,11242055620,12240,12250,12280,12240,4707
20241114,130800,11184354480,12240,12200,12260,12200,4149
20241114,130700,11133589280,12210,12140,12210,12140,1547
20241114,130600,11114746450,12130,12130,12150,12130,1734
20241114,130500,11093712840,12130,12150,12160,12130,1645
20241114,130400,11073738430,12180,12150,12180,12150,61
20241114,130300,11072996710,12140,12150,12150,12130,1607
20241114,130200,11053497000,12150,12170,12180,12130,928
20241114,130100,11042235070,12170,12140,12190,12130,2341
20241114,130000,11013820100,12140,12220,12270,12140,5448
20241114,125900,10947365360,12250,12150,12290,12150,5899
20241114,125800,10875186160,12130,12130,12130,12130,242
20241114,125700,10872250700,12130,12170,12170,12130,927
20241114,125600,10860985430,12180,12130,12180,12100,421
20241114,125500,10855873960,12150,12160,12160,12100,111
20241114,125400,10854529360,12180,12140,12190,12110,1455
20241114,125300,10836861300,12140,12100,12150,12080,351
20241114,125200,10832613860,12100,12070,12100,12060,679
20241114,125100,10824415050,12070,12060,12090,12040,634
20241114,125000,10816770260,12080,12070,12100,12060,1124
20241114,124900,10803210590,12070,12080,12090,12070,635
20241114,124800,10795543470,12100,12100,12100,12090,542
20241114,124700,10788986870,12110,12100,12110,12100,185
20241114,124600,10786748240,12100,12090,12110,12060,1217
20241114,124500,10772039050,12080,12110,12110,12080,3421
20241114,124400,10730646150,12110,12110,12120,12100,1566
20241114,124300,10711687690,12130,12170,12170,12100,1174
20241114,124200,10697431780,12180,12220,12220,12180,619
20241114,124100,10689880260,12220,12200,12220,12190,1494
20241114,124000,10671651060,12190,12190,12190,12180,75
20241114,123900,10670736910,12160,12140,12160,12140,1185
20241114,123800,10656328680,12140,12130,12140,12100,298
20241114,123700,10652715680,12110,12140,12150,12110,632
20241114,123600,10645048230,12140,12130,12140,12130,307
20241114,123500,10641324270,12110,12140,12190,12070,3362
20241114,123400,10600685770,12140,12240,12240,12120,2966
20241114,123300,10564528980,12220,12290,12300,12200,5547
20241114,123200,10496507480,12300,12050,12300,12050,5828
20241114,123100,10425375870,12050,12060,12070,12040,254
20241114,123000,10422313760,12070,12030,12070,12000,2434
20241114,122900,10393027200,12030,12050,12050,11990,4481
20241114,122800,10339246180,12050,12040,12070,12000,2985
20241114,122700,10303355630,12050,12110,12110,12010,1617
20241114,122600,10283853990,12120,12130,12140,12120,193
20241114,122500,10281514330,12140,12100,12140,12100,389
20241114,122400,10276806210,12100,12120,12140,12100,765
20241114,122300,10267544910,12120,12160,12160,12120,261
20241114,122200,10264376460,12160,12190,12190,12160,255
20241114,122100,10261272640,12180,12220,12220,12180,535
20241114,122000,10254744180,12220,12190,12250,12190,3262
20241114,121900,10214869360,12180,12030,12190,12030,2062
20241114,121800,10189901850,12030,11970,12090,11970,1874
20241114,121700,10167434740,11970,12050,12060,11960,3057
20241114,121600,10130740250,12050,12150,12160,12050,6152
20241114,121500,10056132040,12150,12170,12180,12150,2663
20241114,121400,10023735280,12180,12210,12220,12140,2932
20241114,121300,9988064250,12210,12190,12250,12180,2020
20241114,121200,9963421800,12190,12310,12320,12150,7989
20241114,121100,9865511080,12320,12260,12350,12260,11577
20241114,121000,9723000340,12270,12150,12270,12150,10515
20241114,120900,9594709140,12150,12050,12160,12030,4567
20241114,120800,9539436440,12030,11970,12060,11970,4122
20241114,120700,9489959660,11970,11840,11970,11840,2883
20241114,120600,9455624630,11840,11850,11860,11840,1010
20241114,120500,9443660950,11850,11830,11860,11830,1011
20241114,120400,9431689070,11850,11830,11850,11810,3246
20241114,120300,9393261040,11840,11810,11840,11800,1785
20241114,120200,9372159080,11800,11790,11800,11780,832
20241114,120100,9362345780,11800,11780,11800,11760,1086
20241114,120000,9349560980,11780,11790,11800,11760,656
20241114,115900,9341833890,11800,11760,11800,11750,796
20241114,115800,9332464600,11750,11760,11780,11740,3404
20241114,115700,9292470460,11750,11770,11770,11740,6884
20241114,115600,9211555850,11760,11770,11770,11750,2303
20241114,115500,9184463530,11760,11780,11780,11750,2175
20241114,115400,9158884720,11770,11790,11790,11760,1535
20241114,115300,9140820650,11770,11810,11820,11770,3012
20241114,115200,9105301500,11810,11770,11820,11760,3645
20241114,115100,9062351540,11770,11730,11860,11680,6774
20241114,115000,8982595990,11730,11910,11920,11670,20588
20241114,114900,8739815960,11900,12070,12070,11900,19435
20241114,114800,8507337830,12080,12100,12100,12070,746
20241114,114700,8498322840,12090,12070,12100,12070,461
20241114,114600,8492749270,12070,12070,12070,12060,1457
20241114,114500,8475164870,12070,12100,12100,12070,6507
20241114,114400,8396503060,12100,12100,12110,12100,1174
20241114,114300,8382296900,12100,12100,12120,12100,429
20241114,114200,8377105960,12100,12140,12140,12100,820
20241114,114100,8367168870,12140,12120,12140,12110,861
20241114,114000,8356725660,12140,12150,12160,12110,1706
20241114,113900,8336031020,12160,12200,12200,12150,974
20241114,113800,8324168830,12200,12200,12210,12180,3816
20241114,113700,8277668660,12200,12150,12200,12140,7353
20241114,113600,8188087360,12150,12100,12150,12100,8442
20241114,113500,8085924360,12100,12090,12100,12090,1919
20241114,113400,8062718880,12100,12090,12100,12080,1766
20241114,113300,8041372930,12090,12070,12090,12050,3169
20241114,113200,8003150250,12050,12040,12120,12040,5590
20241114,113100,7935692010,12040,12000,12050,12000,2527
20241114,113000,7905306220,12000,11990,12030,11990,4355
20241114,112900,7853050120,12000,11970,12000,11960,3533
20241114,112800,7810734990,11950,11950,12000,11930,15282
20241114,112700,7628022740,11930,11930,11930,11930,0
20241114,112600,7628022740,11930,11930,11930,11930,0
20241114,112500,7628022740,11930,12070,12080,11930,31619
20241114,112400,7249264580,12030,12160,12170,12030,27706
20241114,112300,6913746370,12170,12180,12180,12140,8317
20241114,112200,6812633190,12180,12210,12210,12170,6475
20241114,112100,6733665500,12220,12260,12260,12200,3784
20241114,112000,6687462900,12210,12270,12270,12210,13207
20241114,111900,6525868620,12280,12290,12290,12270,2185
20241114,111800,6499045760,12290,12300,12300,12270,995
20241114,111700,6486824330,12260,12270,12300,12260,3687
20241114,111600,6441595010,12280,12300,12300,12270,4152
20241114,111500,6390598680,12310,12330,12340,12300,1288
20241114,111400,6374749210,12330,12350,12350,12330,1307
20241114,111300,6358622250,12340,12330,12360,12330,833
20241114,111200,6348343640,12330,12330,12330,12310,2788
20241114,111100,6314000930,12330,12320,12330,12290,1726
20241114,111000,6292760750,12320,12330,12330,12300,2582
20241114,110900,6260966050,12330,12360,12360,12320,1466
20241114,110800,6242878860,12330,12400,12400,12310,4636
20241114,110700,6185594110,12390,12450,12470,12390,5497
20241114,110600,6117307850,12470,12470,12480,12450,1848
20241114,110500,6094274880,12460,12420,12470,12410,1704
20241114,110400,6073074670,12410,12390,12420,12390,3606
20241114,110300,6028330240,12390,12320,12390,12320,1413
20241114,110200,6010870190,12340,12280,12350,12280,2753
20241114,110100,5977005040,12290,12310,12320,12280,5463
20241114,110000,5909838390,12290,12240,12300,12220,9123
20241114,105900,5798107850,12250,12430,12440,12200,28106
20241114,105800,5451775860,12440,12410,12460,12410,3856
20241114,105700,5403780810,12410,12400,12420,12380,7668
20241114,105600,5308692360,12380,12410,12420,12360,12578
20241114,105500,5152815060,12430,12520,12520,12360,19703
20241114,105400,4907759890,12510,12760,12760,12510,18423
20241114,105300,4674582830,12760,12770,12780,12750,4383
20241114,105200,4618641730,12800,12810,12810,12770,6417
20241114,105100,4536592730,12820,12850,12850,12800,5061
20241114,105000,4471705500,12840,12860,12860,12840,1270
20241114,104900,4455387260,12860,12890,12900,12850,1344
20241114,104800,4438099720,12880,12850,12880,12830,2076
20241114,104700,4411404500,12850,12860,12860,12830,1288
20241114,104600,4394862700,12860,12900,12900,12830,2625
20241114,104500,4361108460,12900,12830,12900,12810,3172
20241114,104400,4320390240,12840,12910,12920,12830,8329
20241114,104300,4213150970,12920,12940,12940,12910,2733
20241114,104200,4177827840,12950,13040,13040,12950,4541
20241114,104100,4118873100,13040,13070,13080,13040,1567
20241114,104000,4098412960,13070,13080,13090,13050,2483
20241114,103900,4065946580,13080,13000,13080,13000,2575
20241114,103800,4032332460,13030,12970,13050,12960,1638
20241114,103700,4011070930,12970,12970,12980,12970,1270
20241114,103600,3994597690,12970,12990,12990,12960,1306
20241114,103500,3977662720,12960,13080,13090,12960,4091
20241114,103400,3924338910,13070,13030,13130,13010,7962
20241114,103300,3820219810,13020,12940,13030,12930,3761
20241114,103200,3771363750,12930,12940,12940,12900,2485
20241114,103100,3739251630,12940,12940,12940,12890,3718
20241114,103000,3691227880,12940,12970,12970,12940,2010
20241114,102900,3665184720,12970,13000,13010,12960,3461
20241114,102800,3620223200,13010,13060,13060,13000,6823
20241114,102700,3531348800,13060,13150,13150,13010,18278
20241114,102600,3292374260,13150,12830,13150,12830,18703
20241114,102500,3048584390,12830,12860,12860,12810,4571
20241114,102400,2989928760,12850,12850,12870,12830,3321
20241114,102300,2947232270,12850,12900,12910,12820,4681
20241114,102200,2887085120,12870,12890,12900,12850,1557
20241114,102100,2867038190,12850,12850,12900,12810,2071
20241114,102000,2840439870,12820,12820,12850,12800,2775
20241114,101900,2804869660,12820,12840,12850,12800,2926
20241114,101800,2767365730,12840,12800,12850,12760,2196
20241114,101700,2739257340,12800,12760,12810,12750,6772
20241114,101600,2652856150,12760,12860,12860,12760,9189
20241114,101500,2535260370,12890,12870,12900,12850,3690
20241114,101400,2487792640,12870,12900,12950,12830,5335
20241114,101300,2419017010,12920,12830,12920,12820,3181
20241114,101200,2378073500,12820,12750,12840,12750,2206
20241114,101100,2349827900,12750,12760,12780,12720,9408
20241114,101000,2229933870,12770,12800,12820,12760,6105
20241114,100900,2151903670,12800,12800,12860,12800,4831
20241114,100800,2089975270,12800,12780,12820,12720,11661
20241114,100700,1941278110,12780,13000,13000,12770,18669
20241114,100600,1700584270,13000,12970,13050,12970,9564
20241114,100500,1576065580,12980,13180,13180,12960,15077
20241114,100400,1379219710,13160,13120,13200,13120,7300
20241114,100300,1283272180,13120,13300,13330,13120,10864
20241114,100200,1139543470,13280,13330,13380,13250,21998
20241114,100100,846918820,13340,13270,13340,13140,21845
20241114,100000,557915460,13280,13250,13360,13250,37420
Reference in New Issue Copy Permalink