ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/089590/min/candle-20241113.csv

659 lines
32 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
20241113,195600,1697698470,8880,8880,8880,8880,2716
20241113,195500,1697698470,8880,8880,8880,8880,0
20241113,195400,1697698470,8880,8880,8880,8880,0
20241113,195300,1697698470,8880,8880,8880,8880,0
20241113,195200,1697698470,8880,8880,8880,8880,0
20241113,195100,1697698470,8880,8880,8880,8880,0
20241113,195000,1697698470,8880,8880,8880,8880,0
20241113,194900,1697698470,8880,8880,8880,8880,0
20241113,194800,1697698470,8880,8880,8880,8880,0
20241113,194700,1697698470,8880,8880,8880,8880,0
20241113,194600,1697698470,8880,8880,8880,8880,0
20241113,194500,1697698470,8880,8880,8880,8880,0
20241113,194400,1697698470,8880,8880,8880,8880,0
20241113,194300,1697698470,8880,8880,8880,8880,0
20241113,194200,1697698470,8880,8880,8880,8880,0
20241113,194100,1697698470,8880,8880,8880,8880,0
20241113,194000,1697698470,8880,8880,8880,8880,0
20241113,193900,1697698470,8880,8880,8880,8880,0
20241113,193800,1697698470,8880,8880,8880,8880,0
20241113,193700,1697698470,8880,8880,8880,8880,0
20241113,193600,1697698470,8880,8880,8880,8880,0
20241113,193500,1697698470,8880,8880,8880,8880,0
20241113,193400,1697698470,8880,8880,8880,8880,0
20241113,193300,1697698470,8880,8880,8880,8880,0
20241113,193200,1697698470,8880,8880,8880,8880,0
20241113,193100,1697698470,8880,8880,8880,8880,0
20241113,193000,1697698470,8880,8880,8880,8880,0
20241113,192900,1697698470,8880,8880,8880,8880,0
20241113,192800,1697698470,8880,8880,8880,8880,0
20241113,192700,1697698470,8880,8880,8880,8880,0
20241113,192600,1697698470,8880,8880,8880,8880,2716
20241113,192500,1697698470,8880,8880,8880,8880,0
20241113,192400,1697698470,8880,8880,8880,8880,0
20241113,192300,1697698470,8880,8880,8880,8880,0
20241113,192200,1697698470,8880,8880,8880,8880,0
20241113,192100,1697698470,8880,8880,8880,8880,0
20241113,192000,1697698470,8880,8880,8880,8880,0
20241113,191900,1697698470,8880,8880,8880,8880,0
20241113,191800,1697698470,8880,8880,8880,8880,0
20241113,191700,1697698470,8880,8880,8880,8880,0
20241113,191600,1697698470,8880,8880,8880,8880,0
20241113,191500,1697698470,8880,8880,8880,8880,0
20241113,191400,1697698470,8880,8880,8880,8880,0
20241113,191300,1697698470,8880,8880,8880,8880,0
20241113,191200,1697698470,8880,8880,8880,8880,0
20241113,191100,1697698470,8880,8880,8880,8880,0
20241113,191000,1697698470,8880,8880,8880,8880,0
20241113,190900,1697698470,8880,8880,8880,8880,0
20241113,190800,1697698470,8880,8880,8880,8880,0
20241113,190700,1697698470,8880,8880,8880,8880,0
20241113,190600,1697698470,8880,8880,8880,8880,0
20241113,190500,1697698470,8880,8880,8880,8880,0
20241113,190400,1697698470,8880,8880,8880,8880,0
20241113,190300,1697698470,8880,8880,8880,8880,0
20241113,190200,1697698470,8880,8880,8880,8880,0
20241113,190100,1697698470,8880,8880,8880,8880,0
20241113,190000,1697698470,8880,8880,8880,8880,0
20241113,185900,1697698470,8880,8880,8880,8880,0
20241113,185800,1697698470,8880,8880,8880,8880,0
20241113,185700,1697698470,8880,8880,8880,8880,0
20241113,185600,1697698470,8880,8880,8880,8880,2716
20241113,185500,1697698470,8880,8880,8880,8880,0
20241113,185400,1697698470,8880,8880,8880,8880,0
20241113,185300,1697698470,8880,8880,8880,8880,0
20241113,185200,1697698470,8880,8880,8880,8880,0
20241113,185100,1697698470,8880,8880,8880,8880,0
20241113,185000,1697698470,8880,8880,8880,8880,0
20241113,184900,1697698470,8880,8880,8880,8880,0
20241113,184800,1697698470,8880,8880,8880,8880,0
20241113,184700,1697698470,8880,8880,8880,8880,0
20241113,184600,1697698470,8880,8880,8880,8880,0
20241113,184500,1697698470,8880,8880,8880,8880,0
20241113,184400,1697698470,8880,8880,8880,8880,0
20241113,184300,1697698470,8880,8880,8880,8880,0
20241113,184200,1697698470,8880,8880,8880,8880,0
20241113,184100,1697698470,8880,8880,8880,8880,0
20241113,184000,1697698470,8880,8880,8880,8880,0
20241113,183900,1697698470,8880,8880,8880,8880,0
20241113,183800,1697698470,8880,8880,8880,8880,0
20241113,183700,1697698470,8880,8880,8880,8880,0
20241113,183600,1697698470,8880,8880,8880,8880,0
20241113,183500,1697698470,8880,8880,8880,8880,0
20241113,183400,1697698470,8880,8880,8880,8880,0
20241113,183300,1697698470,8880,8880,8880,8880,0
20241113,183200,1697698470,8880,8880,8880,8880,0
20241113,183100,1697698470,8880,8880,8880,8880,0
20241113,183000,1697698470,8880,8880,8880,8880,0
20241113,182900,1697698470,8880,8880,8880,8880,0
20241113,182800,1697698470,8880,8880,8880,8880,0
20241113,182700,1697698470,8880,8880,8880,8880,0
20241113,182600,1697698470,8880,8880,8880,8880,2716
20241113,182500,1697698470,8880,8880,8880,8880,0
20241113,182400,1697698470,8880,8880,8880,8880,0
20241113,182300,1697698470,8880,8880,8880,8880,0
20241113,182200,1697698470,8880,8880,8880,8880,0
20241113,182100,1697698470,8880,8880,8880,8880,0
20241113,182000,1697698470,8880,8880,8880,8880,0
20241113,181900,1697698470,8880,8880,8880,8880,0
20241113,181800,1697698470,8880,8880,8880,8880,0
20241113,181700,1697698470,8880,8880,8880,8880,0
20241113,181600,1697698470,8880,8880,8880,8880,0
20241113,181500,1697698470,8880,8880,8880,8880,0
20241113,181400,1697698470,8880,8880,8880,8880,0
20241113,181300,1697698470,8880,8880,8880,8880,0
20241113,181200,1697698470,8880,8880,8880,8880,0
20241113,181100,1697698470,8880,8880,8880,8880,0
20241113,181000,1697698470,8880,8880,8880,8880,0
20241113,180900,1697698470,8880,8880,8880,8880,0
20241113,180800,1697698470,8880,8880,8880,8880,0
20241113,180700,1697698470,8880,8880,8880,8880,0
20241113,180600,1697698470,8880,8880,8880,8880,0
20241113,180500,1697698470,8880,8880,8880,8880,0
20241113,180400,1697698470,8880,8880,8880,8880,0
20241113,180300,1697698470,8880,8880,8880,8880,0
20241113,180200,1697698470,8880,8880,8880,8880,0
20241113,180100,1697698470,8880,8880,8880,8880,0
20241113,180000,1697698470,8880,8880,8880,8880,0
20241113,175900,1697698470,8880,8880,8880,8880,0
20241113,175800,1697698470,8880,8880,8880,8880,0
20241113,175700,1697698470,8880,8880,8880,8880,0
20241113,175600,1697698470,8880,8880,8880,8880,2716
20241113,175500,1697698470,8880,8880,8880,8880,0
20241113,175400,1697698470,8880,8880,8880,8880,0
20241113,175300,1697698470,8880,8880,8880,8880,0
20241113,175200,1697698470,8880,8880,8880,8880,0
20241113,175100,1697698470,8880,8880,8880,8880,0
20241113,175000,1697698470,8880,8880,8880,8880,0
20241113,174900,1697698470,8880,8880,8880,8880,0
20241113,174800,1697698470,8880,8880,8880,8880,0
20241113,174700,1697698470,8880,8880,8880,8880,0
20241113,174600,1697698470,8880,8880,8880,8880,0
20241113,174500,1697698470,8880,8880,8880,8880,0
20241113,174400,1697698470,8880,8880,8880,8880,0
20241113,174300,1697698470,8880,8880,8880,8880,0
20241113,174200,1697698470,8880,8880,8880,8880,0
20241113,174100,1697698470,8880,8880,8880,8880,0
20241113,174000,1697698470,8880,8880,8880,8880,0
20241113,173900,1697698470,8880,8880,8880,8880,0
20241113,173800,1697698470,8880,8880,8880,8880,0
20241113,173700,1697698470,8880,8880,8880,8880,0
20241113,173600,1697698470,8880,8880,8880,8880,0
20241113,173500,1697698470,8880,8880,8880,8880,0
20241113,173400,1697698470,8880,8880,8880,8880,0
20241113,173300,1697698470,8880,8880,8880,8880,0
20241113,173200,1697698470,8880,8880,8880,8880,0
20241113,173100,1697698470,8880,8880,8880,8880,0
20241113,173000,1697698470,8880,8880,8880,8880,0
20241113,172900,1697698470,8880,8880,8880,8880,0
20241113,172800,1697698470,8880,8880,8880,8880,0
20241113,172700,1697698470,8880,8880,8880,8880,0
20241113,172600,1697698470,8880,8880,8880,8880,2716
20241113,172500,1697698470,8880,8880,8880,8880,0
20241113,172400,1697698470,8880,8880,8880,8880,0
20241113,172300,1697698470,8880,8880,8880,8880,0
20241113,172200,1697698470,8880,8880,8880,8880,0
20241113,172100,1697698470,8880,8880,8880,8880,0
20241113,172000,1697698470,8880,8880,8880,8880,0
20241113,171900,1697698470,8880,8880,8880,8880,0
20241113,171800,1697698470,8880,8880,8880,8880,0
20241113,171700,1697698470,8880,8880,8880,8880,0
20241113,171600,1697698470,8880,8880,8880,8880,0
20241113,171500,1697698470,8880,8880,8880,8880,0
20241113,171400,1697698470,8880,8880,8880,8880,0
20241113,171300,1697698470,8880,8880,8880,8880,0
20241113,171200,1697698470,8880,8880,8880,8880,0
20241113,171100,1697698470,8880,8880,8880,8880,0
20241113,171000,1697698470,8880,8880,8880,8880,0
20241113,170900,1697698470,8880,8880,8880,8880,0
20241113,170800,1697698470,8880,8880,8880,8880,0
20241113,170700,1697698470,8880,8880,8880,8880,0
20241113,170600,1697698470,8880,8880,8880,8880,0
20241113,170500,1697698470,8880,8880,8880,8880,0
20241113,170400,1697698470,8880,8880,8880,8880,0
20241113,170300,1697698470,8880,8880,8880,8880,0
20241113,170200,1697698470,8880,8880,8880,8880,0
20241113,170100,1697698470,8880,8880,8880,8880,0
20241113,170000,1697698470,8880,8880,8880,8880,0
20241113,165900,1697698470,8880,8880,8880,8880,0
20241113,165800,1697698470,8880,8880,8880,8880,0
20241113,165700,1697698470,8880,8880,8880,8880,0
20241113,165600,1697698470,8880,8880,8880,8880,2716
20241113,165500,1697698470,8880,8880,8880,8880,0
20241113,165400,1697698470,8880,8880,8880,8880,0
20241113,165300,1697698470,8880,8880,8880,8880,0
20241113,165200,1697698470,8880,8880,8880,8880,0
20241113,165100,1697698470,8880,8880,8880,8880,0
20241113,165000,1697698470,8880,8880,8880,8880,0
20241113,164900,1697698470,8880,8880,8880,8880,0
20241113,164800,1697698470,8880,8880,8880,8880,0
20241113,164700,1697698470,8880,8880,8880,8880,0
20241113,164600,1697698470,8880,8880,8880,8880,0
20241113,164500,1697698470,8880,8880,8880,8880,0
20241113,164400,1697698470,8880,8880,8880,8880,0
20241113,164300,1697698470,8880,8880,8880,8880,0
20241113,164200,1697698470,8880,8880,8880,8880,0
20241113,164100,1697698470,8880,8880,8880,8880,0
20241113,164000,1697698470,8880,8880,8880,8880,0
20241113,163900,1697698470,8880,8880,8880,8880,0
20241113,163800,1697698470,8880,8880,8880,8880,0
20241113,163700,1697698470,8880,8880,8880,8880,0
20241113,163600,1697698470,8880,8880,8880,8880,0
20241113,163500,1697698470,8880,8880,8880,8880,0
20241113,163400,1697698470,8880,8880,8880,8880,0
20241113,163300,1697698470,8880,8880,8880,8880,0
20241113,163200,1697698470,8880,8880,8880,8880,0
20241113,163100,1697698470,8880,8880,8880,8880,0
20241113,163000,1697698470,8880,8880,8880,8880,0
20241113,162900,1697698470,8880,8880,8880,8880,0
20241113,162800,1697698470,8880,8880,8880,8880,0
20241113,162700,1697698470,8880,8880,8880,8880,0
20241113,162600,1697698470,8880,8880,8880,8880,2716
20241113,162500,1697698470,8880,8880,8880,8880,0
20241113,162400,1697698470,8880,8880,8880,8880,0
20241113,162300,1697698470,8880,8880,8880,8880,0
20241113,162200,1697698470,8880,8880,8880,8880,0
20241113,162100,1697698470,8880,8880,8880,8880,0
20241113,162000,1697698470,8880,8880,8880,8880,0
20241113,161900,1697698470,8880,8880,8880,8880,0
20241113,161800,1697698470,8880,8880,8880,8880,0
20241113,161700,1697698470,8880,8880,8880,8880,0
20241113,161600,1697698470,8880,8880,8880,8880,0
20241113,161500,1697698470,8880,8880,8880,8880,0
20241113,161400,1697698470,8880,8880,8880,8880,0
20241113,161300,1697698470,8880,8880,8880,8880,0
20241113,161200,1697698470,8880,8880,8880,8880,0
20241113,161100,1697698470,8880,8880,8880,8880,0
20241113,161000,1697698470,8880,8880,8880,8880,0
20241113,160900,1697698470,8880,8880,8880,8880,0
20241113,160800,1697698470,8880,8880,8880,8880,0
20241113,160700,1697698470,8880,8880,8880,8880,0
20241113,160600,1697698470,8880,8880,8880,8880,0
20241113,160500,1697698470,8880,8880,8880,8880,0
20241113,160400,1697698470,8880,8880,8880,8880,0
20241113,160300,1697698470,8880,8880,8880,8880,0
20241113,160200,1697698470,8880,8880,8880,8880,0
20241113,160100,1697698470,8880,8880,8880,8880,0
20241113,160000,1697698470,8880,8880,8880,8880,0
20241113,155900,1697698470,8880,8880,8880,8880,0
20241113,155800,1697698470,8880,8880,8880,8880,0
20241113,155700,1697698470,8880,8880,8880,8880,0
20241113,155600,1697698470,8880,8880,8880,8880,2716
20241113,155500,1697698470,8880,8880,8880,8880,0
20241113,155400,1697698470,8880,8880,8880,8880,0
20241113,155300,1697698470,8880,8880,8880,8880,0
20241113,155200,1697698470,8880,8880,8880,8880,0
20241113,155100,1697698470,8880,8880,8880,8880,0
20241113,155000,1697698470,8880,8880,8880,8880,0
20241113,154900,1697698470,8880,8880,8880,8880,0
20241113,154800,1697698470,8880,8880,8880,8880,0
20241113,154700,1697698470,8880,8880,8880,8880,0
20241113,154600,1697698470,8880,8880,8880,8880,0
20241113,154500,1697698470,8880,8880,8880,8880,0
20241113,154400,1697698470,8880,8880,8880,8880,0
20241113,154300,1697698470,8880,8880,8880,8880,0
20241113,154200,1697698470,8880,8880,8880,8880,0
20241113,154100,1697698470,8880,8880,8880,8880,0
20241113,154000,1697698470,8880,8880,8880,8880,0
20241113,153900,1697698470,8880,8880,8880,8880,0
20241113,153800,1697698470,8880,8880,8880,8880,0
20241113,153700,1697698470,8880,8880,8880,8880,0
20241113,153600,1697698470,8880,8880,8880,8880,0
20241113,153500,1697698470,8880,8880,8880,8880,0
20241113,153400,1697698470,8880,8880,8880,8880,0
20241113,153300,1697698470,8880,8880,8880,8880,0
20241113,153200,1697698470,8880,8880,8880,8880,0
20241113,153100,1697698470,8880,8880,8880,8880,0
20241113,153000,1697698470,8880,8880,8880,8880,2716
20241113,152900,1673580390,8810,8810,8810,8810,0
20241113,152800,1673580390,8810,8810,8810,8810,0
20241113,152700,1673580390,8810,8810,8810,8810,0
20241113,152600,1673580390,8810,8810,8810,8810,0
20241113,152500,1673580390,8810,8810,8810,8810,0
20241113,152400,1673580390,8810,8810,8810,8810,0
20241113,152300,1673580390,8810,8810,8810,8810,0
20241113,152200,1673580390,8810,8810,8810,8810,0
20241113,152100,1673580390,8810,8810,8810,8810,0
20241113,152000,1673580390,8810,8810,8810,8810,0
20241113,151900,1673580390,8810,8820,8820,8810,52
20241113,151800,1673122010,8820,8820,8820,8820,200
20241113,151700,1671358010,8820,8830,8830,8820,81
20241113,151600,1670642820,8830,8850,8850,8830,224
20241113,151500,1668662690,8840,8850,8850,8840,272
20241113,151400,1666255520,8850,8840,8850,8840,9
20241113,151300,1666175890,8860,8860,8870,8860,387
20241113,151200,1662747060,8840,8860,8860,8840,728
20241113,151100,1656297060,8860,8840,8860,8840,650
20241113,151000,1650538100,8870,8840,8870,8840,64
20241113,150900,1649970540,8830,8830,8830,8830,4
20241113,150800,1649935220,8830,8830,8830,8830,33
20241113,150700,1649643830,8830,8820,8830,8820,15
20241113,150600,1649511480,8820,8820,8820,8820,74
20241113,150500,1648858800,8820,8810,8870,8810,154
20241113,150400,1647500040,8800,8800,8800,8800,234
20241113,150300,1645440840,8800,8800,8800,8800,4
20241113,150200,1645405640,8810,8810,8810,8800,226
20241113,150100,1643414600,8810,8870,8870,8810,2166
20241113,150000,1624204460,8870,8870,8870,8870,125
20241113,145900,1623095710,8870,8870,8870,8870,55
20241113,145800,1622607860,8870,8870,8880,8870,1506
20241113,145700,1609249630,8870,8870,8870,8870,14
20241113,145600,1609125450,8870,8840,8870,8840,72
20241113,145500,1608486870,8840,8830,8840,8830,928
20241113,145400,1600283380,8830,8830,8830,8830,2
20241113,145300,1600265720,8810,8810,8810,8810,246
20241113,145200,1598098460,8810,8890,8900,8810,5154
20241113,145100,1552266660,8890,8880,8890,8880,2584
20241113,145000,1529305700,8880,8880,8920,8880,6
20241113,144900,1529252340,8880,8880,8880,8880,7
20241113,144800,1529190180,8880,8870,8900,8870,903
20241113,144700,1521165540,8900,8900,8900,8900,510
20241113,144600,1516626540,8870,8870,8870,8870,1070
20241113,144500,1507135640,8870,8870,8870,8870,35
20241113,144400,1506825190,8900,8900,8900,8900,10
20241113,144300,1506736190,8900,8920,8920,8900,8119
20241113,144200,1434401430,8920,8920,8920,8920,50
20241113,144100,1433955430,8920,8920,8920,8920,5
20241113,144000,1433910830,8920,8920,8920,8920,0
20241113,143900,1433910830,8920,8900,8920,8900,150
20241113,143800,1432572850,8900,8880,8900,8880,1005
20241113,143700,1423632350,8880,8890,8890,8880,2580
20241113,143600,1400697150,8890,8890,8890,8890,1451
20241113,143500,1387797760,8870,8880,8880,8870,7557
20241113,143400,1320721700,8880,8880,8880,8880,98
20241113,143300,1319851460,8880,8870,8880,8870,38
20241113,143200,1319514040,8860,8840,8860,8840,4734
20241113,143100,1277643510,8840,8800,8840,8800,3055
20241113,143000,1250718930,8800,8800,8800,8800,1001
20241113,142900,1241910130,8770,8770,8770,8770,1000
20241113,142800,1233140130,8760,8760,8760,8760,29
20241113,142700,1232886090,8760,8760,8770,8760,2903
20241113,142600,1207435800,8750,8750,8750,8750,1039
20241113,142500,1198344550,8730,8750,8750,8730,818
20241113,142400,1191201310,8740,8740,8750,8740,115
20241113,142300,1190196100,8750,8750,8750,8750,10
20241113,142200,1190108600,8730,8740,8740,8730,1478
20241113,142100,1177195060,8740,8750,8750,8740,301
20241113,142000,1174564310,8750,8750,8750,8750,29
20241113,141900,1174310560,8750,8750,8750,8750,1183
20241113,141800,1163959310,8750,8750,8750,8750,1060
20241113,141700,1154684310,8750,8750,8750,8750,293
20241113,141600,1152120560,8760,8760,8760,8760,1700
20241113,141500,1137228560,8760,8760,8760,8760,267
20241113,141400,1134889640,8750,8750,8750,8750,0
20241113,141300,1134889640,8750,8750,8750,8750,40
20241113,141200,1134539640,8750,8760,8760,8740,2985
20241113,141100,1108420280,8760,8770,8770,8760,309
20241113,141000,1105713360,8780,8780,8780,8780,100
20241113,140900,1104835360,8780,8780,8780,8780,17
20241113,140800,1104686100,8760,8770,8780,8760,1755
20241113,140700,1089294510,8770,8770,8770,8770,8
20241113,140600,1089224350,8760,8770,8770,8760,174
20241113,140500,1087698380,8770,8770,8770,8770,2000
20241113,140400,1070158380,8780,8780,8780,8780,321
20241113,140300,1067340000,8780,8780,8780,8780,113
20241113,140200,1066347860,8790,8790,8790,8790,100
20241113,140100,1065468860,8790,8790,8790,8790,1
20241113,140000,1065460070,8770,8770,8770,8770,0
20241113,135900,1065460070,8770,8780,8780,8770,50
20241113,135800,1065021560,8770,8770,8770,8770,50
20241113,135700,1064583060,8770,8780,8790,8770,1973
20241113,135600,1047261550,8780,8780,8780,8780,76
20241113,135500,1046594270,8770,8780,8780,8770,117
20241113,135400,1045567080,8780,8780,8780,8780,100
20241113,135300,1044689080,8780,8800,8800,8780,1488
20241113,135200,1031614420,8790,8790,8790,8790,0
20241113,135100,1031614420,8790,8800,8800,8790,20021
20241113,135000,855629520,8800,8800,8800,8800,980
20241113,134900,847005520,8800,8800,8800,8800,240
20241113,134800,844893520,8800,8800,8800,8800,1818
20241113,134700,828895120,8800,8800,8800,8800,6
20241113,134600,828842320,8800,8800,8800,8800,0
20241113,134500,828842320,8800,8800,8800,8800,242
20241113,134400,826712720,8790,8800,8800,8790,1442
20241113,134300,814023310,8800,8820,8820,8800,99
20241113,134200,813151490,8820,8820,8820,8820,0
20241113,134100,813151490,8820,8820,8820,8820,189
20241113,134000,811484510,8840,8840,8840,8840,1
20241113,133900,811475670,8840,8840,8840,8840,0
20241113,133800,811475670,8840,8840,8840,8840,100
20241113,133700,810591670,8850,8850,8850,8850,310
20241113,133600,807848170,8850,8850,8850,8850,30
20241113,133500,807582670,8840,8840,8840,8820,15
20241113,133400,807450130,8840,8840,8840,8840,0
20241113,133300,807450130,8840,8840,8840,8840,0
20241113,133200,807450130,8840,8840,8840,8840,0
20241113,133100,807450130,8840,8830,8840,8830,3034
20241113,133000,780648920,8820,8820,8820,8820,20
20241113,132900,780472520,8820,8830,8830,8820,10
20241113,132800,780384240,8830,8830,8830,8830,50
20241113,132700,779942740,8830,8820,8830,8820,3123
20241113,132600,752395780,8810,8810,8810,8810,0
20241113,132500,752395780,8810,8810,8810,8810,0
20241113,132400,752395780,8810,8810,8810,8810,15
20241113,132300,752263630,8810,8810,8810,8810,0
20241113,132200,752263630,8810,8790,8810,8790,5772
20241113,132100,701473970,8790,8800,8800,8790,1020
20241113,132000,692508050,8800,8800,8800,8790,1723
20241113,131900,677348750,8810,8800,8810,8800,202
20241113,131800,675571130,8800,8800,8800,8800,1001
20241113,131700,666762330,8800,8800,8800,8800,173
20241113,131600,665239930,8810,8810,8810,8810,110
20241113,131500,664270830,8810,8800,8810,8800,100
20241113,131400,663389880,8800,8800,8800,8800,62
20241113,131300,662844280,8800,8800,8800,8800,0
20241113,131200,662844280,8800,8800,8800,8800,865
20241113,131100,655232280,8810,8810,8810,8810,238
20241113,131000,653135500,8820,8820,8820,8820,0
20241113,130900,653135500,8820,8820,8820,8820,3
20241113,130800,653109040,8810,8810,8810,8810,19
20241113,130700,652941650,8810,8810,8810,8810,725
20241113,130600,646554400,8810,8810,8810,8810,115
20241113,130500,645541250,8810,8810,8810,8810,1106
20241113,130400,635797390,8810,8810,8810,8810,0
20241113,130300,635797390,8810,8810,8810,8810,50
20241113,130200,635356890,8810,8810,8810,8810,2
20241113,130100,635339270,8800,8800,8800,8800,200
20241113,130000,633579270,8810,8810,8810,8810,23
20241113,125900,633376640,8810,8810,8810,8810,10
20241113,125800,633288540,8800,8800,8800,8790,61
20241113,125700,632751960,8790,8800,8800,8790,163
20241113,125600,631319170,8800,8790,8800,8790,342
20241113,125500,628312790,8800,8800,8800,8800,1735
20241113,125400,613044790,8810,8810,8810,8810,0
20241113,125300,613044790,8810,8810,8810,8800,3008
20241113,125200,586553370,8820,8820,8820,8820,105
20241113,125100,585627270,8820,8820,8830,8810,2336
20241113,125000,565043690,8820,8810,8820,8810,279
20241113,124900,562583460,8810,8830,8830,8810,35
20241113,124800,562274580,8810,8820,8830,8810,999
20241113,124700,553472990,8820,8820,8830,8820,364
20241113,124600,550260290,8820,8820,8820,8820,1560
20241113,124500,536501090,8830,8830,8830,8820,111
20241113,124400,535521950,8830,8830,8830,8830,11
20241113,124300,535424820,8820,8820,8820,8820,313
20241113,124200,532664160,8830,8830,8830,8830,0
20241113,124100,532664160,8830,8840,8840,8830,1664
20241113,124000,517971010,8840,8840,8840,8840,1011
20241113,123900,509033770,8850,8850,8850,8850,111
20241113,123800,508051420,8850,8850,8850,8850,110
20241113,123700,507077920,8850,8850,8850,8850,108
20241113,123600,506122120,8850,8850,8850,8850,3
20241113,123500,506095570,8850,8860,8860,8850,981
20241113,123400,497413690,8860,8860,8860,8860,0
20241113,123300,497413690,8860,8860,8860,8860,0
20241113,123200,497413690,8860,8860,8860,8860,0
20241113,123100,497413690,8860,8850,8860,8850,52
20241113,123000,496952990,8850,8850,8850,8850,0
20241113,122900,496952990,8850,8860,8860,8850,45
20241113,122800,496554390,8850,8850,8850,8850,16
20241113,122700,496412790,8840,8850,8850,8840,110
20241113,122600,495439380,8850,8850,8850,8850,23
20241113,122500,495235830,8840,8840,8840,8840,2001
20241113,122400,477546990,8840,8860,8860,8840,2147
20241113,122300,458566890,8860,8860,8860,8860,1000
20241113,122200,449706890,8860,8860,8860,8860,0
20241113,122100,449706890,8860,8860,8860,8860,2
20241113,122000,449689170,8850,8850,8850,8850,0
20241113,121900,449689170,8850,8870,8870,8850,5261
20241113,121800,403113300,8870,8880,8880,8870,47
20241113,121700,402696400,8900,8900,8900,8900,1
20241113,121600,402687500,8910,8880,8910,8880,446
20241113,121500,398719860,8870,8870,8870,8870,20
20241113,121400,398542460,8880,8880,8880,8880,2
20241113,121300,398524700,8870,8880,8880,8870,15
20241113,121200,398391600,8880,8870,8880,8870,1023
20241113,121100,389317580,8860,8860,8860,8860,0
20241113,121000,389317580,8860,8860,8860,8860,0
20241113,120900,389317580,8860,8860,8860,8860,1
20241113,120800,389308720,8870,8870,8870,8860,14
20241113,120700,389184560,8870,8860,8870,8860,176
20241113,120600,387623470,8870,8870,8870,8870,135
20241113,120500,386426020,8870,8880,8880,8870,676
20241113,120400,380428410,8880,8880,8880,8880,0
20241113,120300,380428410,8880,8880,8880,8880,0
20241113,120200,380428410,8880,8880,8880,8880,0
20241113,120100,380428410,8880,8880,8880,8880,20
20241113,120000,380250810,8880,8880,8880,8880,9
20241113,115900,380170890,8880,8880,8880,8880,302
20241113,115800,377489130,8880,8880,8880,8880,200
20241113,115700,375713130,8880,8880,8880,8880,0
20241113,115600,375713130,8880,8880,8880,8880,0
20241113,115500,375713130,8880,8880,8880,8880,70
20241113,115400,375091530,8890,8890,8890,8890,2
20241113,115300,375073750,8890,8900,8900,8890,2
20241113,115200,375055960,8900,8900,8900,8900,19
20241113,115100,374886860,8900,8880,8900,8880,70
20241113,115000,374265060,8880,8880,8880,8880,0
20241113,114900,374265060,8880,8880,8880,8880,0
20241113,114800,374265060,8880,8880,8880,8880,149
20241113,114700,372941940,8880,8890,8890,8880,10
20241113,114600,372853120,8890,8890,8890,8890,0
20241113,114500,372853120,8890,8900,8900,8890,54
20241113,114400,372372560,8900,8900,8900,8900,3
20241113,114300,372345860,8910,8910,8910,8910,11
20241113,114200,372247850,8910,8910,8910,8910,2
20241113,114100,372230030,8910,8910,8910,8910,10
20241113,114000,372140930,8910,8910,8910,8910,2
20241113,113900,372123110,8910,8880,8910,8880,110
20241113,113800,371143310,8880,8880,8880,8880,0
20241113,113700,371143310,8880,8880,8880,8880,3
20241113,113600,371116670,8880,8880,8880,8880,0
20241113,113500,371116670,8880,8880,8880,8880,10
20241113,113400,371027870,8880,8890,8890,8880,24
20241113,113300,370814720,8880,8880,8880,8880,0
20241113,113200,370814720,8880,8880,8880,8880,0
20241113,113100,370814720,8880,8880,8880,8880,2
20241113,113000,370796960,8880,8880,8880,8880,0
20241113,112900,370796960,8880,8900,8900,8880,1403
20241113,112800,358312390,8910,8910,8910,8910,2
20241113,112700,358294570,8910,8910,8910,8910,0
20241113,112600,358294570,8910,8910,8910,8910,0
20241113,112500,358294570,8910,8910,8910,8910,0
20241113,112400,358294570,8910,8910,8910,8910,61
20241113,112300,357751060,8910,8920,8920,8910,216
20241113,112200,355824350,8910,8910,8910,8910,1
20241113,112100,355815440,8900,8900,8900,8900,2
20241113,112000,355797640,8900,8910,8910,8900,10
20241113,111900,355708570,8920,8920,8920,8920,40
20241113,111800,355351770,8920,8920,8920,8920,0
20241113,111700,355351770,8920,8910,8920,8910,155
20241113,111600,353970620,8920,8920,8920,8920,1829
20241113,111500,337655940,8940,8930,8940,8920,41
20241113,111400,337290110,8940,8940,8940,8930,4
20241113,111300,337254370,8930,8930,8930,8930,1
20241113,111200,337245440,8920,8910,8920,8910,148
20241113,111100,335925300,8920,8920,8920,8920,19
20241113,111000,335755820,8920,8920,8920,8920,170
20241113,110900,334239420,8920,8920,8920,8920,0
20241113,110800,334239420,8920,8920,8920,8920,105
20241113,110700,333302820,8920,8920,8920,8920,0
20241113,110600,333302820,8920,8920,8920,8920,2
20241113,110500,333284980,8920,8920,8920,8920,1
20241113,110400,333276060,8910,8910,8910,8910,424
20241113,110300,329498220,8900,8900,8900,8900,22
20241113,110200,329302420,8910,8910,8910,8910,0
20241113,110100,329302420,8910,8910,8910,8910,72
20241113,110000,328660900,8910,8910,8910,8910,164
20241113,105900,327199660,8910,8910,8910,8910,356
20241113,105800,324027700,8910,8910,8910,8910,0
20241113,105700,324027700,8910,8910,8910,8910,0
20241113,105600,324027700,8910,8910,8910,8910,0
20241113,105500,324027700,8910,8900,8910,8900,13
20241113,105400,323911970,8910,8910,8910,8910,305
20241113,105300,321194420,8910,8910,8910,8910,15
20241113,105200,321060770,8900,8900,8900,8900,3
20241113,105100,321034070,8890,8890,8890,8890,1
20241113,105000,321025180,8880,8870,8910,8870,54
20241113,104900,320544180,8850,8910,8910,8850,375
20241113,104800,317221910,8890,8900,8900,8890,52
20241113,104700,316759120,8900,8880,8900,8880,1353
20241113,104600,304739170,8870,8870,8870,8870,8
20241113,104500,304668210,8870,8870,8870,8870,1
20241113,104400,304659340,8870,8870,8870,8870,1
20241113,104300,304650470,8860,8880,8880,8860,499
20241113,104200,300228860,8880,8880,8880,8880,0
20241113,104100,300228860,8880,8860,8880,8860,200
20241113,104000,298452890,8850,8850,8850,8850,0
20241113,103900,298452890,8850,8850,8850,8850,0
20241113,103800,298452890,8850,8870,8880,8850,505
20241113,103700,293983460,8860,8860,8860,8860,151
20241113,103600,292645600,8850,8850,8850,8850,28
20241113,103500,292397800,8850,8850,8850,8850,124
20241113,103400,291300400,8850,8850,8850,8850,28
20241113,103300,291052600,8850,8850,8850,8850,30
20241113,103200,290787100,8850,8850,8850,8850,1339
20241113,103100,278936950,8860,8860,8860,8860,342
20241113,103000,275906830,8860,8860,8870,8860,331
20241113,102900,272973110,8850,8850,8860,8850,714
20241113,102800,266653710,8850,8850,8850,8850,367
20241113,102700,263405760,8850,8850,8850,8850,435
20241113,102600,259556010,8860,8870,8870,8860,864
20241113,102500,251900950,8870,8870,8870,8870,50
20241113,102400,251457450,8870,8870,8870,8870,0
20241113,102300,251457450,8870,8870,8870,8870,149
20241113,102200,250135820,8870,8880,8880,8870,368
20241113,102100,246871650,8870,8870,8870,8870,4
20241113,102000,246836170,8870,8880,8880,8870,134
20241113,101900,245647580,8880,8900,8900,8880,438
20241113,101800,241758100,8900,8880,8900,8880,262
20241113,101700,239431140,8900,8900,8900,8900,1
20241113,101600,239422240,8900,8890,8900,8890,27
20241113,101500,239181950,8880,8880,8880,8880,153
20241113,101400,237823310,8870,8870,8870,8870,43
20241113,101300,237441900,8870,8870,8870,8870,33
20241113,101200,237149190,8870,8860,8870,8850,214
20241113,101100,235251280,8850,8860,8860,8850,464
20241113,101000,231140280,8860,8860,8860,8860,764
20241113,100900,224371240,8870,8880,8880,8870,1679
20241113,100800,209473670,8880,8890,8890,8880,84
20241113,100700,208726930,8930,8930,8930,8930,7
20241113,100600,208664420,8890,8940,8940,8890,47
20241113,100500,208246300,8910,8910,8940,8890,2174
20241113,100400,188876680,8910,8910,8910,8910,2
20241113,100300,188858860,8890,8900,8910,8890,35
20241113,100200,188547500,8890,8890,8890,8890,22
20241113,100100,188351920,8890,8890,8890,8890,0
20241113,100000,188351920,8890,8890,8890,8890,175
20241113,095900,186796170,8890,8900,8900,8890,37
20241113,095800,186467210,8900,8900,8900,8900,221
20241113,095700,184500310,8910,8910,8910,8910,1
20241113,095600,184491400,8910,8910,8910,8910,204
20241113,095500,182673760,8910,8910,8910,8910,0
20241113,095400,182673760,8910,8910,8910,8910,1
20241113,095300,182664850,8890,8900,8900,8890,378
20241113,095200,179301560,8900,8900,8900,8900,101
20241113,095100,178402660,8910,8900,8910,8900,736
20241113,095000,171852240,8900,8900,8900,8900,17
20241113,094900,171700940,8900,8900,8900,8900,133
20241113,094800,170517240,8900,8900,8900,8900,25
20241113,094700,170294740,8890,8940,8940,8890,211
20241113,094600,168417550,8890,8900,8900,8890,293
20241113,094500,165810300,8920,8910,8920,8900,178
20241113,094400,164225730,8920,8940,8940,8920,126
20241113,094300,163099710,8940,8940,8950,8940,47
20241113,094200,162679400,8940,8940,8940,8940,11
20241113,094100,162581060,8940,8940,8940,8940,3
20241113,094000,162554240,8950,8950,8950,8950,20
20241113,093900,162375240,8950,8940,8950,8930,18
20241113,093800,162214300,8950,8940,8950,8890,130
20241113,093700,161051150,8940,8920,8940,8920,93
20241113,093600,160221390,8920,8940,8940,8920,31
20241113,093500,159944520,8930,8920,8930,8880,167
20241113,093400,158454360,8920,8880,8920,8880,7
20241113,093300,158392000,8920,8920,8930,8920,138
20241113,093200,157161020,8930,8920,8930,8920,10
20241113,093100,157071750,8920,8920,8920,8920,100
20241113,093000,156179750,8860,8860,8920,8860,1916
20241113,092900,139199920,8860,8870,8870,8860,546
20241113,092800,134356970,8870,8870,8870,8870,248
20241113,092700,132157210,8870,8880,8880,8870,43
20241113,092600,131775510,8870,8870,8870,8870,119
20241113,092500,130719980,8870,8910,8920,8870,1909
20241113,092400,113734930,8910,8920,8920,8910,90
20241113,092300,112932160,8920,8920,8940,8920,1720
20241113,092200,97588980,8920,8920,8920,8920,160
20241113,092100,96161780,8920,8910,8920,8910,902
20241113,092000,88124950,8910,8910,8910,8910,3
20241113,091900,88098220,8900,8910,8910,8900,2123
20241113,091800,69183140,8920,8940,8940,8920,1062
20241113,091700,59702240,8940,8940,8940,8940,2
20241113,091600,59684360,8930,8940,8940,8930,580
20241113,091500,54503660,8940,8980,8980,8940,52
20241113,091400,54038740,8980,8930,8980,8930,3
20241113,091300,54011900,8930,8940,8940,8930,114
20241113,091200,52993870,8920,8940,8940,8920,102
20241113,091100,52082030,8920,8930,8930,8920,163
20241113,091000,50627940,8930,8930,8930,8930,2
20241113,090900,50610080,8940,8920,8940,8920,7
20241113,090800,50547540,8910,8910,8910,8910,2
20241113,090700,50529720,8940,8940,8940,8940,31
20241113,090600,50252580,8940,8940,8940,8900,122
20241113,090500,49166260,8940,8940,8980,8940,56
20241113,090400,48665580,8900,8910,8910,8900,1200
20241113,090300,37984940,8910,8910,8980,8890,3398
20241113,090200,7728200,8900,8900,8900,8900,0
20241113,090100,7728200,8900,8900,8900,8900,117
20241113,090000,6686900,8900,8910,8990,8900,750
Reference in New Issue Copy Permalink