ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bc4a7c2fca49fccbb7e1f678f416992722a8a6db
KissMeData/099430/min/candle-20241113.csv

666 lines
33 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
20241113,200300,10541187090,4790,4790,4790,4790,54666
20241113,200200,10541187090,4790,4790,4790,4790,0
20241113,200100,10541187090,4790,4790,4790,4790,0
20241113,200000,10541187090,4790,4790,4790,4790,0
20241113,195900,10541187090,4790,4790,4790,4790,0
20241113,195800,10541187090,4790,4790,4790,4790,0
20241113,195700,10541187090,4790,4790,4790,4790,0
20241113,195600,10541187090,4790,4790,4790,4790,0
20241113,195500,10541187090,4790,4790,4790,4790,0
20241113,195400,10541187090,4790,4790,4790,4790,0
20241113,195300,10541187090,4790,4790,4790,4790,0
20241113,195200,10541187090,4790,4790,4790,4790,0
20241113,195100,10541187090,4790,4790,4790,4790,0
20241113,195000,10541187090,4790,4790,4790,4790,0
20241113,194900,10541187090,4790,4790,4790,4790,0
20241113,194800,10541187090,4790,4790,4790,4790,0
20241113,194700,10541187090,4790,4790,4790,4790,0
20241113,194600,10541187090,4790,4790,4790,4790,0
20241113,194500,10541187090,4790,4790,4790,4790,0
20241113,194400,10541187090,4790,4790,4790,4790,0
20241113,194300,10541187090,4790,4790,4790,4790,0
20241113,194200,10541187090,4790,4790,4790,4790,0
20241113,194100,10541187090,4790,4790,4790,4790,0
20241113,194000,10541187090,4790,4790,4790,4790,0
20241113,193900,10541187090,4790,4790,4790,4790,0
20241113,193800,10541187090,4790,4790,4790,4790,0
20241113,193700,10541187090,4790,4790,4790,4790,0
20241113,193600,10541187090,4790,4790,4790,4790,0
20241113,193500,10541187090,4790,4790,4790,4790,0
20241113,193400,10541187090,4790,4790,4790,4790,0
20241113,193300,10541187090,4790,4790,4790,4790,54666
20241113,193200,10541187090,4790,4790,4790,4790,0
20241113,193100,10541187090,4790,4790,4790,4790,0
20241113,193000,10541187090,4790,4790,4790,4790,0
20241113,192900,10541187090,4790,4790,4790,4790,0
20241113,192800,10541187090,4790,4790,4790,4790,0
20241113,192700,10541187090,4790,4790,4790,4790,0
20241113,192600,10541187090,4790,4790,4790,4790,0
20241113,192500,10541187090,4790,4790,4790,4790,0
20241113,192400,10541187090,4790,4790,4790,4790,0
20241113,192300,10541187090,4790,4790,4790,4790,0
20241113,192200,10541187090,4790,4790,4790,4790,0
20241113,192100,10541187090,4790,4790,4790,4790,0
20241113,192000,10541187090,4790,4790,4790,4790,0
20241113,191900,10541187090,4790,4790,4790,4790,0
20241113,191800,10541187090,4790,4790,4790,4790,0
20241113,191700,10541187090,4790,4790,4790,4790,0
20241113,191600,10541187090,4790,4790,4790,4790,0
20241113,191500,10541187090,4790,4790,4790,4790,0
20241113,191400,10541187090,4790,4790,4790,4790,0
20241113,191300,10541187090,4790,4790,4790,4790,0
20241113,191200,10541187090,4790,4790,4790,4790,0
20241113,191100,10541187090,4790,4790,4790,4790,0
20241113,191000,10541187090,4790,4790,4790,4790,0
20241113,190900,10541187090,4790,4790,4790,4790,0
20241113,190800,10541187090,4790,4790,4790,4790,0
20241113,190700,10541187090,4790,4790,4790,4790,0
20241113,190600,10541187090,4790,4790,4790,4790,0
20241113,190500,10541187090,4790,4790,4790,4790,0
20241113,190400,10541187090,4790,4790,4790,4790,0
20241113,190300,10541187090,4790,4790,4790,4790,54666
20241113,190200,10541187090,4790,4790,4790,4790,0
20241113,190100,10541187090,4790,4790,4790,4790,0
20241113,190000,10541187090,4790,4790,4790,4790,0
20241113,185900,10541187090,4790,4790,4790,4790,0
20241113,185800,10541187090,4790,4790,4790,4790,0
20241113,185700,10541187090,4790,4790,4790,4790,0
20241113,185600,10541187090,4790,4790,4790,4790,0
20241113,185500,10541187090,4790,4790,4790,4790,0
20241113,185400,10541187090,4790,4790,4790,4790,0
20241113,185300,10541187090,4790,4790,4790,4790,0
20241113,185200,10541187090,4790,4790,4790,4790,0
20241113,185100,10541187090,4790,4790,4790,4790,0
20241113,185000,10541187090,4790,4790,4790,4790,0
20241113,184900,10541187090,4790,4790,4790,4790,0
20241113,184800,10541187090,4790,4790,4790,4790,0
20241113,184700,10541187090,4790,4790,4790,4790,0
20241113,184600,10541187090,4790,4790,4790,4790,0
20241113,184500,10541187090,4790,4790,4790,4790,0
20241113,184400,10541187090,4790,4790,4790,4790,0
20241113,184300,10541187090,4790,4790,4790,4790,0
20241113,184200,10541187090,4790,4790,4790,4790,0
20241113,184100,10541187090,4790,4790,4790,4790,0
20241113,184000,10541187090,4790,4790,4790,4790,0
20241113,183900,10541187090,4790,4790,4790,4790,0
20241113,183800,10541187090,4790,4790,4790,4790,0
20241113,183700,10541187090,4790,4790,4790,4790,0
20241113,183600,10541187090,4790,4790,4790,4790,0
20241113,183500,10541187090,4790,4790,4790,4790,0
20241113,183400,10541187090,4790,4790,4790,4790,0
20241113,183300,10541187090,4790,4790,4790,4790,54666
20241113,183200,10541187090,4790,4790,4790,4790,0
20241113,183100,10541187090,4790,4790,4790,4790,0
20241113,183000,10541187090,4790,4790,4790,4790,0
20241113,182900,10541187090,4790,4790,4790,4790,0
20241113,182800,10541187090,4790,4790,4790,4790,0
20241113,182700,10541187090,4790,4790,4790,4790,0
20241113,182600,10541187090,4790,4790,4790,4790,0
20241113,182500,10541187090,4790,4790,4790,4790,0
20241113,182400,10541187090,4790,4790,4790,4790,0
20241113,182300,10541187090,4790,4790,4790,4790,0
20241113,182200,10541187090,4790,4790,4790,4790,0
20241113,182100,10541187090,4790,4790,4790,4790,0
20241113,182000,10541187090,4790,4790,4790,4790,0
20241113,181900,10541187090,4790,4790,4790,4790,0
20241113,181800,10541187090,4790,4790,4790,4790,0
20241113,181700,10541187090,4790,4790,4790,4790,0
20241113,181600,10541187090,4790,4790,4790,4790,0
20241113,181500,10541187090,4790,4790,4790,4790,0
20241113,181400,10541187090,4790,4790,4790,4790,0
20241113,181300,10541187090,4790,4790,4790,4790,0
20241113,181200,10541187090,4790,4790,4790,4790,0
20241113,181100,10541187090,4790,4790,4790,4790,0
20241113,181000,10541187090,4790,4790,4790,4790,0
20241113,180900,10541187090,4790,4790,4790,4790,0
20241113,180800,10541187090,4790,4790,4790,4790,0
20241113,180700,10541187090,4790,4790,4790,4790,0
20241113,180600,10541187090,4790,4790,4790,4790,0
20241113,180500,10541187090,4790,4790,4790,4790,0
20241113,180400,10541187090,4790,4790,4790,4790,0
20241113,180300,10541187090,4790,4790,4790,4790,54666
20241113,180200,10541187090,4790,4790,4790,4790,0
20241113,180100,10541187090,4790,4790,4790,4790,0
20241113,180000,10541187090,4790,4790,4790,4790,0
20241113,175900,10541187090,4790,4790,4790,4790,0
20241113,175800,10541187090,4790,4790,4790,4790,0
20241113,175700,10541187090,4790,4790,4790,4790,0
20241113,175600,10541187090,4790,4790,4790,4790,0
20241113,175500,10541187090,4790,4790,4790,4790,0
20241113,175400,10541187090,4790,4790,4790,4790,0
20241113,175300,10541187090,4790,4790,4790,4790,0
20241113,175200,10541187090,4790,4790,4790,4790,0
20241113,175100,10541187090,4790,4790,4790,4790,0
20241113,175000,10541187090,4790,4790,4790,4790,0
20241113,174900,10541187090,4790,4790,4790,4790,0
20241113,174800,10541187090,4790,4790,4790,4790,0
20241113,174700,10541187090,4790,4790,4790,4790,0
20241113,174600,10541187090,4790,4790,4790,4790,0
20241113,174500,10541187090,4790,4790,4790,4790,0
20241113,174400,10541187090,4790,4790,4790,4790,0
20241113,174300,10541187090,4790,4790,4790,4790,0
20241113,174200,10541187090,4790,4790,4790,4790,0
20241113,174100,10541187090,4790,4790,4790,4790,0
20241113,174000,10541187090,4790,4790,4790,4790,0
20241113,173900,10541187090,4790,4790,4790,4790,0
20241113,173800,10541187090,4790,4790,4790,4790,0
20241113,173700,10541187090,4790,4790,4790,4790,0
20241113,173600,10541187090,4790,4790,4790,4790,0
20241113,173500,10541187090,4790,4790,4790,4790,0
20241113,173400,10541187090,4790,4790,4790,4790,0
20241113,173300,10541187090,4790,4790,4790,4790,54666
20241113,173200,10541187090,4790,4790,4790,4790,0
20241113,173100,10541187090,4790,4790,4790,4790,0
20241113,173000,10541187090,4790,4790,4790,4790,0
20241113,172900,10541187090,4790,4790,4790,4790,0
20241113,172800,10541187090,4790,4790,4790,4790,0
20241113,172700,10541187090,4790,4790,4790,4790,0
20241113,172600,10541187090,4790,4790,4790,4790,0
20241113,172500,10541187090,4790,4790,4790,4790,0
20241113,172400,10541187090,4790,4790,4790,4790,0
20241113,172300,10541187090,4790,4790,4790,4790,0
20241113,172200,10541187090,4790,4790,4790,4790,0
20241113,172100,10541187090,4790,4790,4790,4790,0
20241113,172000,10541187090,4790,4790,4790,4790,0
20241113,171900,10541187090,4790,4790,4790,4790,0
20241113,171800,10541187090,4790,4790,4790,4790,0
20241113,171700,10541187090,4790,4790,4790,4790,0
20241113,171600,10541187090,4790,4790,4790,4790,0
20241113,171500,10541187090,4790,4790,4790,4790,0
20241113,171400,10541187090,4790,4790,4790,4790,0
20241113,171300,10541187090,4790,4790,4790,4790,0
20241113,171200,10541187090,4790,4790,4790,4790,0
20241113,171100,10541187090,4790,4790,4790,4790,0
20241113,171000,10541187090,4790,4790,4790,4790,0
20241113,170900,10541187090,4790,4790,4790,4790,0
20241113,170800,10541187090,4790,4790,4790,4790,0
20241113,170700,10541187090,4790,4790,4790,4790,0
20241113,170600,10541187090,4790,4790,4790,4790,0
20241113,170500,10541187090,4790,4790,4790,4790,0
20241113,170400,10541187090,4790,4790,4790,4790,0
20241113,170300,10541187090,4790,4790,4790,4790,54666
20241113,170200,10541187090,4790,4790,4790,4790,0
20241113,170100,10541187090,4790,4790,4790,4790,0
20241113,170000,10541187090,4790,4790,4790,4790,0
20241113,165900,10541187090,4790,4790,4790,4790,0
20241113,165800,10541187090,4790,4790,4790,4790,0
20241113,165700,10541187090,4790,4790,4790,4790,0
20241113,165600,10541187090,4790,4790,4790,4790,0
20241113,165500,10541187090,4790,4790,4790,4790,0
20241113,165400,10541187090,4790,4790,4790,4790,0
20241113,165300,10541187090,4790,4790,4790,4790,0
20241113,165200,10541187090,4790,4790,4790,4790,0
20241113,165100,10541187090,4790,4790,4790,4790,0
20241113,165000,10541187090,4790,4790,4790,4790,0
20241113,164900,10541187090,4790,4790,4790,4790,0
20241113,164800,10541187090,4790,4790,4790,4790,0
20241113,164700,10541187090,4790,4790,4790,4790,0
20241113,164600,10541187090,4790,4790,4790,4790,0
20241113,164500,10541187090,4790,4790,4790,4790,0
20241113,164400,10541187090,4790,4790,4790,4790,0
20241113,164300,10541187090,4790,4790,4790,4790,0
20241113,164200,10541187090,4790,4790,4790,4790,0
20241113,164100,10541187090,4790,4790,4790,4790,0
20241113,164000,10541187090,4790,4790,4790,4790,0
20241113,163900,10541187090,4790,4790,4790,4790,0
20241113,163800,10541187090,4790,4790,4790,4790,0
20241113,163700,10541187090,4790,4790,4790,4790,0
20241113,163600,10541187090,4790,4790,4790,4790,0
20241113,163500,10541187090,4790,4790,4790,4790,0
20241113,163400,10541187090,4790,4790,4790,4790,0
20241113,163300,10541187090,4790,4790,4790,4790,54666
20241113,163200,10541187090,4790,4790,4790,4790,0
20241113,163100,10541187090,4790,4790,4790,4790,0
20241113,163000,10541187090,4790,4790,4790,4790,0
20241113,162900,10541187090,4790,4790,4790,4790,0
20241113,162800,10541187090,4790,4790,4790,4790,0
20241113,162700,10541187090,4790,4790,4790,4790,0
20241113,162600,10541187090,4790,4790,4790,4790,0
20241113,162500,10541187090,4790,4790,4790,4790,0
20241113,162400,10541187090,4790,4790,4790,4790,0
20241113,162300,10541187090,4790,4790,4790,4790,0
20241113,162200,10541187090,4790,4790,4790,4790,0
20241113,162100,10541187090,4790,4790,4790,4790,0
20241113,162000,10541187090,4790,4790,4790,4790,0
20241113,161900,10541187090,4790,4790,4790,4790,0
20241113,161800,10541187090,4790,4790,4790,4790,0
20241113,161700,10541187090,4790,4790,4790,4790,0
20241113,161600,10541187090,4790,4790,4790,4790,0
20241113,161500,10541187090,4790,4790,4790,4790,0
20241113,161400,10541187090,4790,4790,4790,4790,0
20241113,161300,10541187090,4790,4790,4790,4790,0
20241113,161200,10541187090,4790,4790,4790,4790,0
20241113,161100,10541187090,4790,4790,4790,4790,0
20241113,161000,10541187090,4790,4790,4790,4790,0
20241113,160900,10541187090,4790,4790,4790,4790,0
20241113,160800,10541187090,4790,4790,4790,4790,0
20241113,160700,10541187090,4790,4790,4790,4790,0
20241113,160600,10541187090,4790,4790,4790,4790,0
20241113,160500,10541187090,4790,4790,4790,4790,0
20241113,160400,10541187090,4790,4790,4790,4790,0
20241113,160300,10541187090,4790,4790,4790,4790,54666
20241113,160200,10541187090,4790,4790,4790,4790,0
20241113,160100,10541187090,4790,4790,4790,4790,0
20241113,160000,10541187090,4790,4790,4790,4790,0
20241113,155900,10541187090,4790,4790,4790,4790,0
20241113,155800,10541187090,4790,4790,4790,4790,0
20241113,155700,10541187090,4790,4790,4790,4790,0
20241113,155600,10541187090,4790,4790,4790,4790,0
20241113,155500,10541187090,4790,4790,4790,4790,0
20241113,155400,10541187090,4790,4790,4790,4790,0
20241113,155300,10541187090,4790,4790,4790,4790,0
20241113,155200,10541187090,4790,4790,4790,4790,0
20241113,155100,10541187090,4790,4790,4790,4790,0
20241113,155000,10541187090,4790,4790,4790,4790,0
20241113,154900,10541187090,4790,4790,4790,4790,0
20241113,154800,10541187090,4790,4790,4790,4790,0
20241113,154700,10541187090,4790,4790,4790,4790,0
20241113,154600,10541187090,4790,4790,4790,4790,0
20241113,154500,10541187090,4790,4790,4790,4790,0
20241113,154400,10541187090,4790,4790,4790,4790,0
20241113,154300,10541187090,4790,4790,4790,4790,0
20241113,154200,10541187090,4790,4790,4790,4790,0
20241113,154100,10541187090,4790,4790,4790,4790,0
20241113,154000,10541187090,4790,4790,4790,4790,0
20241113,153900,10541187090,4790,4790,4790,4790,0
20241113,153800,10541187090,4790,4790,4790,4790,0
20241113,153700,10541187090,4790,4790,4790,4790,0
20241113,153600,10541187090,4790,4790,4790,4790,0
20241113,153500,10541187090,4790,4790,4790,4790,0
20241113,153400,10541187090,4790,4790,4790,4790,0
20241113,153300,10541187090,4790,4790,4790,4790,54666
20241113,153200,10541187090,4790,4790,4790,4790,54666
20241113,153100,10279336950,4615,4615,4615,4615,0
20241113,153000,10279336950,4615,4615,4615,4615,0
20241113,152900,10279336950,4615,4615,4615,4615,0
20241113,152800,10279336950,4615,4615,4615,4615,0
20241113,152700,10279336950,4615,4615,4615,4615,0
20241113,152600,10279336950,4615,4615,4615,4615,0
20241113,152500,10279336950,4615,4615,4615,4615,0
20241113,152400,10279336950,4615,4615,4615,4615,0
20241113,152300,10279336950,4615,4615,4615,4615,0
20241113,152200,10279336950,4615,4615,4615,4615,0
20241113,152100,10279336950,4615,4615,4615,4615,0
20241113,152000,10279336950,4615,4615,4615,4615,0
20241113,151900,10279336950,4615,4535,4620,4515,78036
20241113,151800,9921332365,4500,4500,4550,4495,12943
20241113,151700,9862660095,4500,4480,4500,4475,4031
20241113,151600,9844559895,4480,4470,4480,4460,2482
20241113,151500,9833471295,4465,4465,4475,4390,35592
20241113,151400,9676123820,4465,4500,4515,4425,31312
20241113,151300,9536701160,4500,4500,4510,4500,2851
20241113,151200,9523869280,4455,4520,4530,4455,25590
20241113,151100,9408997425,4530,4520,4535,4520,3422
20241113,151000,9393492260,4535,4515,4560,4505,2260
20241113,150900,9383251835,4495,4495,4515,4480,7093
20241113,150800,9351397450,4560,4545,4570,4480,41217
20241113,150700,9164865965,4545,4545,4545,4500,59739
20241113,150600,8895535365,4540,4535,4540,4530,5373
20241113,150500,8871151655,4530,4530,4530,4530,636
20241113,150400,8868270575,4530,4535,4545,4530,1290
20241113,150300,8862412970,4535,4540,4540,4530,389
20241113,150200,8860648530,4520,4545,4545,4520,4105
20241113,150100,8842063595,4545,4550,4550,4530,1006
20241113,150000,8837497160,4545,4550,4550,4530,1020
20241113,145900,8832864745,4550,4560,4560,4550,431
20241113,145800,8830903535,4570,4580,4580,4560,2427
20241113,145700,8819835295,4570,4550,4570,4550,4784
20241113,145600,8798007285,4545,4505,4545,4505,15003
20241113,145500,8729882635,4505,4505,4520,4505,803
20241113,145400,8726264200,4505,4520,4525,4505,1428
20241113,145300,8719812195,4520,4520,4540,4495,5730
20241113,145200,8693979740,4540,4520,4540,4520,1331
20241113,145100,8687955955,4525,4510,4525,4510,2192
20241113,145000,8678055515,4505,4480,4510,4475,2168
20241113,144900,8668307135,4475,4480,4490,4420,30243
20241113,144800,8533924295,4495,4500,4520,4460,16641
20241113,144700,8459303365,4525,4505,4525,4500,7474
20241113,144600,8425606705,4500,4520,4530,4500,6069
20241113,144500,8398247165,4525,4500,4525,4495,597
20241113,144400,8395553105,4480,4495,4505,4480,3969
20241113,144300,8377711890,4480,4530,4530,4480,8522
20241113,144200,8339295720,4525,4525,4540,4500,14454
20241113,144100,8274148520,4525,4520,4525,4500,5763
20241113,144000,8248187020,4520,4510,4530,4485,508
20241113,143900,8245897135,4500,4475,4500,4460,4356
20241113,143800,8226365280,4430,4535,4535,4425,40357
20241113,143700,8046072885,4515,4520,4520,4515,9400
20241113,143600,8003630755,4550,4515,4550,4495,4825
20241113,143500,7981816305,4490,4550,4550,4450,48154
20241113,143400,7765249455,4550,4540,4550,4540,1279
20241113,143300,7759442785,4540,4550,4550,4540,404
20241113,143200,7757606585,4540,4535,4550,4520,962
20241113,143100,7753245910,4535,4550,4550,4505,25751
20241113,143000,7636596170,4550,4560,4560,4545,8541
20241113,142900,7597722885,4570,4570,4570,4570,3560
20241113,142800,7581453685,4570,4570,4580,4570,13045
20241113,142700,7521837825,4580,4580,4580,4555,5836
20241113,142600,7495226005,4570,4585,4585,4560,1330
20241113,142500,7489148685,4585,4590,4600,4555,990
20241113,142400,7484632110,4600,4600,4600,4570,1055
20241113,142300,7479786725,4600,4600,4600,4590,17
20241113,142200,7479708540,4600,4610,4610,4580,1873
20241113,142100,7471108020,4615,4615,4615,4600,92
20241113,142000,7470683765,4615,4600,4615,4550,15885
20241113,141900,7398168840,4600,4600,4615,4600,2346
20241113,141800,7387376945,4600,4600,4600,4590,2448
20241113,141700,7376125425,4615,4620,4620,4600,1493
20241113,141600,7369254420,4620,4620,4620,4600,8562
20241113,141500,7329815950,4620,4630,4630,4610,1438
20241113,141400,7323182280,4630,4620,4630,4620,201
20241113,141300,7322252195,4615,4615,4615,4615,3132
20241113,141200,7307798015,4615,4645,4645,4605,10108
20241113,141100,7261156785,4645,4635,4645,4630,2119
20241113,141000,7251329210,4645,4645,4645,4645,0
20241113,140900,7251329210,4645,4635,4645,4635,701
20241113,140800,7248079875,4645,4640,4645,4635,970
20241113,140700,7243581115,4645,4635,4645,4635,530
20241113,140600,7241124465,4645,4640,4645,4640,1511
20241113,140500,7234105875,4640,4625,4645,4620,1183
20241113,140400,7228633895,4630,4645,4645,4630,11466
20241113,140300,7175519965,4645,4650,4655,4645,2704
20241113,140200,7162936615,4655,4650,4655,4650,20
20241113,140100,7162843520,4655,4655,4655,4640,1367
20241113,140000,7156495600,4655,4655,4655,4640,2591
20241113,135900,7144457415,4695,4685,4695,4655,3130
20241113,135800,7129882780,4685,4670,4685,4670,51
20241113,135700,7129643865,4660,4660,4660,4650,3675
20241113,135600,7112545965,4660,4660,4660,4660,1094
20241113,135500,7107447925,4660,4660,4660,4650,4811
20241113,135400,7085067575,4660,4650,4660,4640,241
20241113,135300,7083947045,4645,4650,4650,4645,2285
20241113,135200,7073331050,4660,4655,4660,4655,353
20241113,135100,7071686235,4660,4660,4660,4660,55
20241113,135000,7071429935,4660,4645,4660,4645,129
20241113,134900,7070830580,4650,4685,4685,4650,5558
20241113,134800,7044887230,4700,4700,4700,4675,1107
20241113,134700,7039689610,4700,4670,4705,4670,2070
20241113,134600,7029975930,4670,4645,4670,4645,1338
20241113,134500,7023756970,4645,4635,4645,4635,2147
20241113,134400,7013784285,4635,4660,4670,4635,4448
20241113,134300,6993088800,4680,4710,4710,4665,10843
20241113,134200,6942315025,4710,4710,4740,4700,5943
20241113,134100,6914340415,4715,4740,4740,4715,1066
20241113,134000,6909289220,4740,4720,4740,4710,5427
20241113,133900,6883713760,4725,4765,4765,4725,10277
20241113,133800,6834936905,4770,4785,4790,4770,990
20241113,133700,6830211085,4785,4785,4785,4775,5
20241113,133600,6830187170,4780,4780,4780,4770,4966
20241113,133500,6806474625,4785,4785,4790,4780,27
20241113,133400,6806345440,4785,4790,4795,4785,3885
20241113,133300,6787738660,4785,4775,4785,4775,1236
20241113,133200,6781830435,4775,4775,4775,4775,616
20241113,133100,6778889035,4775,4765,4775,4765,2251
20241113,133000,6768154015,4765,4765,4765,4760,57
20241113,132900,6767882435,4765,4755,4765,4755,1009
20241113,132800,6763082755,4750,4755,4755,4750,127
20241113,132700,6762479100,4745,4750,4750,4745,1873
20241113,132600,6753590100,4745,4745,4745,4745,1407
20241113,132500,6746913885,4740,4750,4750,4740,147
20241113,132400,6746216850,4745,4745,4745,4745,58
20241113,132300,6745941640,4745,4750,4750,4745,143
20241113,132200,6745263100,4745,4750,4750,4745,1809
20241113,132100,6736676955,4750,4750,4755,4750,423
20241113,132000,6734667415,4740,4740,4740,4735,344
20241113,131900,6733036915,4740,4740,4740,4740,1
20241113,131800,6733032175,4740,4735,4750,4700,12565
20241113,131700,6673730660,4740,4750,4750,4740,730
20241113,131600,6670270325,4750,4750,4750,4750,2
20241113,131500,6670260825,4755,4745,4755,4740,2264
20241113,131400,6659517240,4735,4745,4745,4735,134
20241113,131300,6658882410,4720,4730,4730,4720,3000
20241113,131200,6644709695,4745,4740,4745,4740,637
20241113,131100,6641690310,4740,4735,4740,4735,357
20241113,131000,6639999890,4735,4730,4735,4725,8492
20241113,130900,6599833720,4730,4730,4740,4730,594
20241113,130800,6597021900,4710,4715,4715,4710,700
20241113,130700,6593722840,4715,4730,4730,4715,575
20241113,130600,6591003250,4735,4730,4735,4730,2661
20241113,130500,6578415235,4720,4730,4730,4720,2432
20241113,130400,6566924715,4730,4730,4730,4720,220
20241113,130300,6565885115,4730,4735,4735,4720,651
20241113,130200,6562812250,4740,4740,4740,4720,620
20241113,130100,6559882465,4740,4725,4740,4720,1148
20241113,130000,6554461455,4735,4745,4745,4730,1731
20241113,125900,6546258305,4745,4745,4745,4740,1338
20241113,125800,6539910470,4745,4740,4745,4740,562
20241113,125700,6537244625,4750,4740,4750,4735,2470
20241113,125600,6525527100,4740,4735,4740,4720,1716
20241113,125500,6517398310,4740,4725,4740,4725,299
20241113,125400,6515982490,4735,4720,4740,4720,2509
20241113,125300,6504119000,4720,4700,4725,4700,4890
20241113,125200,6481126540,4700,4695,4700,4685,569
20241113,125100,6478452785,4695,4690,4700,4680,2155
20241113,125000,6468345415,4690,4710,4710,4680,3578
20241113,124900,6451554145,4715,4720,4720,4715,30
20241113,124800,6451412595,4720,4705,4725,4695,2231
20241113,124700,6440912305,4705,4665,4705,4665,4939
20241113,124600,6417807065,4670,4670,4700,4660,2239
20241113,124500,6407350485,4670,4680,4700,4670,2884
20241113,124400,6393873900,4680,4710,4710,4680,197
20241113,124300,6392950740,4710,4710,4715,4690,2495
20241113,124200,6381215025,4720,4725,4725,4715,205
20241113,124100,6380247590,4705,4730,4730,4705,103
20241113,124000,6379760880,4710,4740,4755,4710,4160
20241113,123900,6360050545,4730,4660,4740,4660,7879
20241113,123800,6323045435,4655,4670,4670,4650,7739
20241113,123700,6286963185,4670,4680,4685,4655,3098
20241113,123600,6272505075,4680,4645,4680,4645,6556
20241113,123500,6241933850,4650,4595,4650,4595,2574
20241113,123400,6230019765,4600,4615,4625,4600,913
20241113,123300,6225813760,4610,4600,4610,4590,4435
20241113,123200,6205407330,4600,4580,4600,4580,178
20241113,123100,6204589700,4560,4585,4585,4560,226
20241113,123000,6203555945,4585,4560,4585,4560,2523
20241113,122900,6191988705,4560,4555,4560,4540,8811
20241113,122800,6151927775,4555,4555,4555,4550,2816
20241113,122700,6139107790,4570,4555,4580,4555,443
20241113,122600,6137084750,4555,4560,4580,4555,4761
20241113,122500,6115333985,4555,4540,4555,4540,356
20241113,122400,6113713335,4530,4520,4530,4515,3429
20241113,122300,6098192530,4520,4525,4525,4515,2494
20241113,122200,6086919580,4520,4575,4585,4520,19296
20241113,122100,5999201495,4550,4555,4580,4550,7812
20241113,122000,5963618130,4555,4550,4555,4550,1802
20241113,121900,5955412345,4555,4555,4555,4555,107
20241113,121800,5954924960,4555,4565,4575,4550,7769
20241113,121700,5919499980,4575,4570,4575,4565,2800
20241113,121600,5906705170,4570,4565,4575,4565,4520
20241113,121500,5886056715,4565,4535,4565,4535,5083
20241113,121400,5862882200,4530,4525,4530,4515,1480
20241113,121300,5856194360,4525,4520,4550,4510,5089
20241113,121200,5833191240,4510,4510,4510,4475,39443
20241113,121100,5655871460,4510,4520,4530,4510,13115
20241113,121000,5596647440,4520,4570,4570,4520,7987
20241113,120900,5560379435,4570,4545,4580,4535,16168
20241113,120800,5486769655,4540,4515,4545,4515,7061
20241113,120700,5454793530,4515,4535,4535,4510,38038
20241113,120600,5282788725,4535,4605,4605,4530,66935
20241113,120500,4976230110,4605,4610,4635,4590,15930
20241113,120400,4902923690,4635,4625,4655,4590,13310
20241113,120300,4841501870,4610,4625,4635,4585,37907
20241113,120200,4667169965,4620,4660,4660,4595,16048
20241113,120100,4593258125,4655,4610,4660,4590,32645
20241113,120000,4442689320,4615,4675,4685,4595,24233
20241113,115900,4330609990,4685,4680,4700,4640,13369
20241113,115800,4268380520,4680,4680,4680,4635,13744
20241113,115700,4204374015,4680,4715,4720,4665,9163
20241113,115600,4161464385,4730,4700,4735,4670,19319
20241113,115500,4070937005,4695,4720,4720,4695,20995
20241113,115400,3972128250,4725,4700,4735,4700,9284
20241113,115300,3928462330,4700,4700,4700,4700,0
20241113,115200,3928462330,4700,4745,4745,4700,29328
20241113,115100,3790300460,4765,4765,4775,4740,11945
20241113,115000,3733572490,4790,4790,4800,4765,11394
20241113,114900,3679158410,4800,4785,4800,4785,715
20241113,114800,3675733550,4785,4795,4795,4785,1707
20241113,114700,3667564495,4795,4810,4810,4790,450
20241113,114600,3665405145,4810,4795,4810,4790,457
20241113,114500,3663212770,4810,4810,4810,4790,10914
20241113,114400,3610879750,4820,4820,4820,4810,3875
20241113,114300,3592226580,4830,4835,4835,4825,1307
20241113,114200,3585915315,4830,4830,4830,4830,300
20241113,114100,3584466315,4830,4830,4835,4830,1768
20241113,114000,3575918750,4835,4830,4835,4830,529
20241113,113900,3573361220,4830,4830,4830,4830,668
20241113,113800,3570134780,4830,4830,4830,4830,38
20241113,113700,3569951240,4830,4830,4830,4815,563
20241113,113600,3567238090,4830,4835,4835,4820,1174
20241113,113500,3561579205,4840,4815,4840,4815,2010
20241113,113400,3551900805,4810,4815,4815,4810,600
20241113,113300,3549013185,4845,4815,4845,4810,1613
20241113,113200,3541210360,4830,4830,4830,4800,20262
20241113,113100,3443818600,4830,4850,4875,4830,13375
20241113,113000,3379123400,4880,4875,4880,4855,2364
20241113,112900,3367645420,4870,4870,4870,4870,1216
20241113,112800,3361723500,4870,4870,4870,4870,115
20241113,112700,3361163450,4855,4870,4870,4855,2562
20241113,112600,3348687380,4860,4870,4870,4860,51
20241113,112500,3348439510,4860,4880,4880,4860,3623
20241113,112400,3330817760,4880,4875,4880,4870,43
20241113,112300,3330608335,4875,4880,4880,4875,655
20241113,112200,3327412695,4880,4880,4880,4875,116
20241113,112100,3326847185,4875,4875,4880,4875,104
20241113,112000,3326340180,4880,4880,4880,4880,1
20241113,111900,3326335300,4860,4880,4880,4860,1030
20241113,111800,3321309475,4880,4880,4880,4880,1001
20241113,111700,3316424595,4865,4865,4880,4865,253
20241113,111600,3315190735,4880,4875,4880,4865,2012
20241113,111500,3305382700,4865,4860,4865,4860,131
20241113,111400,3304745535,4880,4880,4880,4880,70
20241113,111300,3304403935,4880,4865,4880,4860,371
20241113,111200,3302594725,4860,4860,4860,4860,60
20241113,111100,3302303125,4880,4885,4885,4880,11
20241113,111000,3302249440,4850,4880,4885,4850,695
20241113,110900,3298871335,4855,4875,4880,4855,1877
20241113,110800,3289745080,4855,4855,4855,4855,14
20241113,110700,3289677110,4850,4850,4850,4850,387
20241113,110600,3287800160,4850,4860,4860,4845,3266
20241113,110500,3271957735,4860,4885,4885,4860,802
20241113,110400,3268057465,4890,4855,4890,4855,31
20241113,110300,3267905970,4830,4900,4900,4830,5143
20241113,110200,3242962105,4885,4865,4885,4865,48
20241113,110100,3242727755,4875,4875,4875,4875,5
20241113,110000,3242703380,4855,4855,4855,4855,0
20241113,105900,3242703380,4855,4860,4860,4855,122
20241113,105800,3242111065,4850,4880,4880,4850,2202
20241113,105700,3231404225,4870,4895,4900,4870,2044
20241113,105600,3221420300,4895,4900,4920,4895,1235
20241113,105500,3215372485,4895,4930,4930,4895,6473
20241113,105400,3183633380,4920,4925,4925,4920,3554
20241113,105300,3166144650,4920,4920,4920,4920,0
20241113,105200,3166144650,4920,4940,4940,4920,1765
20241113,105100,3157445150,4930,4935,4940,4930,1238
20241113,105000,3151334500,4935,4930,4935,4930,1152
20241113,104900,3145655120,4930,4930,4930,4930,2
20241113,104800,3145645260,4925,4925,4930,4925,2167
20241113,104700,3134972735,4925,4905,4925,4905,120
20241113,104600,3134383135,4905,4930,4930,4905,1122
20241113,104500,3128851700,4930,4905,4930,4905,2206
20241113,104400,3118026035,4910,4910,4910,4910,50
20241113,104300,3117780535,4900,4915,4920,4900,1015
20241113,104200,3112787505,4910,4910,4915,4900,2761
20241113,104100,3099228905,4910,4880,4910,4880,11627
20241113,104000,3042392470,4880,4880,4880,4880,705
20241113,103900,3038952070,4870,4870,4870,4870,100
20241113,103800,3038465070,4870,4870,4870,4870,1126
20241113,103700,3032981450,4870,4870,4870,4870,388
20241113,103600,3031091890,4885,4885,4885,4870,3076
20241113,103500,3016102670,4880,4885,4890,4880,9501
20241113,103400,2969720065,4895,4900,4900,4895,25
20241113,103300,2969597685,4900,4900,4900,4900,50
20241113,103200,2969352685,4900,4880,4900,4880,32
20241113,103100,2969196485,4880,4895,4900,4880,2598
20241113,103000,2956505435,4890,4885,4890,4885,1025
20241113,102900,2951496930,4890,4880,4890,4880,1589
20241113,102800,2943739360,4880,4880,4880,4845,5388
20241113,102700,2917513320,4875,4860,4875,4860,361
20241113,102600,2915757390,4860,4860,4870,4860,4149
20241113,102500,2895586880,4860,4835,4860,4830,1205
20241113,102400,2889759855,4870,4835,4870,4835,2324
20241113,102300,2878514745,4850,4845,4855,4845,3600
20241113,102200,2861043915,4820,4820,4820,4815,2591
20241113,102100,2848567085,4815,4815,4830,4805,12007
20241113,102000,2790748330,4815,4805,4815,4805,4619
20241113,101900,2768508010,4805,4800,4810,4800,1120
20241113,101800,2763131035,4795,4785,4800,4785,1006
20241113,101700,2758305695,4770,4760,4785,4760,6783
20241113,101600,2725972560,4755,4770,4780,4750,7544
20241113,101500,2690022970,4770,4800,4800,4750,19162
20241113,101400,2598508505,4810,4785,4810,4780,17383
20241113,101300,2515248495,4795,4800,4800,4785,8435
20241113,101200,2474838515,4800,4770,4800,4770,16763
20241113,101100,2394549015,4750,4815,4825,4750,62483
20241113,101000,2094573585,4830,4870,4870,4815,32246
20241113,100900,1938524100,4870,4855,4870,4850,2122
20241113,100800,1928223955,4870,4870,4870,4870,81
20241113,100700,1927829485,4880,4860,4880,4850,5510
20241113,100600,1901039715,4850,4870,4870,4850,28854
20241113,100500,1760984390,4870,4890,4890,4870,9842
20241113,100400,1712988125,4890,4885,4890,4880,2954
20241113,100300,1698560395,4885,4920,4920,4885,4811
20241113,100200,1675011650,4905,4915,4920,4905,3378
20241113,100100,1658426470,4920,4905,4920,4900,1076
20241113,100000,1653147020,4900,4920,4930,4900,2846
20241113,095900,1639156680,4920,4880,4920,4880,9329
20241113,095800,1593561115,4865,4860,4880,4850,5230
20241113,095700,1568080665,4880,4925,4925,4835,29418
20241113,095600,1424595965,4915,4970,4970,4915,23110
20241113,095500,1310397475,4970,4980,4985,4945,54601
20241113,095400,1039254765,4990,4990,5010,4970,27022
20241113,095300,904617305,5020,4990,5020,4980,4605
20241113,095200,881659220,5020,5010,5020,4985,8955
20241113,095100,836979240,5020,5020,5020,5020,1095
20241113,095000,831482340,5010,5020,5020,4995,376
20241113,094900,829598370,5020,5020,5020,4985,8858
20241113,094800,785359250,5020,5000,5030,4990,7186
20241113,094700,749475305,5030,5060,5060,4995,5723
20241113,094600,720845810,5060,5060,5070,5000,18844
20241113,094500,626310170,5090,5090,5090,5070,574
20241113,094400,623393230,5090,5090,5090,5080,49
20241113,094300,623143870,5090,5090,5090,5090,1
20241113,094200,623138780,5090,5070,5090,5040,1922
20241113,094100,613427780,5100,5070,5100,5060,151
20241113,094000,612662350,5060,5080,5100,5060,5319
20241113,093900,585663950,5090,5110,5110,5090,642
20241113,093800,582396120,5100,5100,5100,5100,2295
20241113,093700,570691620,5100,5100,5100,5100,3719
20241113,093600,551724720,5100,5080,5100,5080,1987
20241113,093500,541620000,5100,5090,5100,5070,3979
20241113,093400,521368880,5090,5090,5090,5070,1782
20241113,093300,512300140,5090,5090,5090,5090,61
20241113,093200,511989650,5090,5090,5090,5090,467
20241113,093100,509612620,5080,5050,5080,5000,16099
20241113,093000,428647430,5060,5030,5060,5000,19614
20241113,092900,330327490,5070,5070,5070,5030,418
20241113,092800,328224710,5030,5060,5070,5030,6466
20241113,092700,295682740,5070,5110,5110,5050,5858
20241113,092600,266051990,5110,5090,5110,5070,5183
20241113,092500,239747000,5090,5100,5100,5080,1957
20241113,092400,229786840,5100,5110,5110,5100,3487
20241113,092300,212000450,5110,5120,5120,5110,129
20241113,092200,211340470,5140,5140,5140,5140,2
20241113,092100,211330190,5120,5150,5150,5120,223
20241113,092000,210184890,5150,5120,5150,5110,6868
20241113,091900,175050160,5120,5130,5130,5120,28
20241113,091800,174906770,5120,5130,5130,5120,2519
20241113,091700,161986050,5130,5160,5160,5130,7769
20241113,091600,122027720,5160,5170,5170,5160,1467
20241113,091500,114457360,5170,5180,5180,5170,2467
20241113,091400,101701120,5180,5180,5180,5180,8
20241113,091300,101659680,5180,5180,5180,5180,1103
20241113,091200,95946140,5180,5200,5200,5180,5001
20241113,091100,70024990,5190,5190,5190,5190,10
20241113,091000,69973090,5190,5190,5190,5190,3691
20241113,090900,50816800,5190,5200,5200,5190,1761
20241113,090800,41669600,5200,5210,5210,5200,1377
20241113,090700,34504200,5230,5230,5230,5230,182
20241113,090600,33552340,5190,5190,5190,5190,0
20241113,090500,33552340,5190,5200,5200,5190,423
20241113,090400,31354750,5230,5230,5230,5230,529
20241113,090300,28588080,5220,5220,5220,5220,484
20241113,090200,26061600,5180,5200,5200,5180,1917
20241113,090100,16116270,5200,5210,5210,5200,1180
20241113,090000,9980220,5200,5220,5220,5200,1866
Reference in New Issue Copy Permalink