ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/044490/min/candle-20241112.csv

629 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
20241112,192600,1262057610,14590,14590,14590,14590,436
20241112,192500,1262057610,14590,14590,14590,14590,0
20241112,192400,1262057610,14590,14590,14590,14590,0
20241112,192300,1262057610,14590,14590,14590,14590,0
20241112,192200,1262057610,14590,14590,14590,14590,0
20241112,192100,1262057610,14590,14590,14590,14590,0
20241112,192000,1262057610,14590,14590,14590,14590,0
20241112,191900,1262057610,14590,14590,14590,14590,0
20241112,191800,1262057610,14590,14590,14590,14590,0
20241112,191700,1262057610,14590,14590,14590,14590,0
20241112,191600,1262057610,14590,14590,14590,14590,0
20241112,191500,1262057610,14590,14590,14590,14590,0
20241112,191400,1262057610,14590,14590,14590,14590,0
20241112,191300,1262057610,14590,14590,14590,14590,0
20241112,191200,1262057610,14590,14590,14590,14590,0
20241112,191100,1262057610,14590,14590,14590,14590,0
20241112,191000,1262057610,14590,14590,14590,14590,0
20241112,190900,1262057610,14590,14590,14590,14590,0
20241112,190800,1262057610,14590,14590,14590,14590,0
20241112,190700,1262057610,14590,14590,14590,14590,0
20241112,190600,1262057610,14590,14590,14590,14590,0
20241112,190500,1262057610,14590,14590,14590,14590,0
20241112,190400,1262057610,14590,14590,14590,14590,0
20241112,190300,1262057610,14590,14590,14590,14590,0
20241112,190200,1262057610,14590,14590,14590,14590,0
20241112,190100,1262057610,14590,14590,14590,14590,0
20241112,190000,1262057610,14590,14590,14590,14590,0
20241112,185900,1262057610,14590,14590,14590,14590,0
20241112,185800,1262057610,14590,14590,14590,14590,0
20241112,185700,1262057610,14590,14590,14590,14590,0
20241112,185600,1262057610,14590,14590,14590,14590,436
20241112,185500,1262057610,14590,14590,14590,14590,0
20241112,185400,1262057610,14590,14590,14590,14590,0
20241112,185300,1262057610,14590,14590,14590,14590,0
20241112,185200,1262057610,14590,14590,14590,14590,0
20241112,185100,1262057610,14590,14590,14590,14590,0
20241112,185000,1262057610,14590,14590,14590,14590,0
20241112,184900,1262057610,14590,14590,14590,14590,0
20241112,184800,1262057610,14590,14590,14590,14590,0
20241112,184700,1262057610,14590,14590,14590,14590,0
20241112,184600,1262057610,14590,14590,14590,14590,0
20241112,184500,1262057610,14590,14590,14590,14590,0
20241112,184400,1262057610,14590,14590,14590,14590,0
20241112,184300,1262057610,14590,14590,14590,14590,0
20241112,184200,1262057610,14590,14590,14590,14590,0
20241112,184100,1262057610,14590,14590,14590,14590,0
20241112,184000,1262057610,14590,14590,14590,14590,0
20241112,183900,1262057610,14590,14590,14590,14590,0
20241112,183800,1262057610,14590,14590,14590,14590,0
20241112,183700,1262057610,14590,14590,14590,14590,0
20241112,183600,1262057610,14590,14590,14590,14590,0
20241112,183500,1262057610,14590,14590,14590,14590,0
20241112,183400,1262057610,14590,14590,14590,14590,0
20241112,183300,1262057610,14590,14590,14590,14590,0
20241112,183200,1262057610,14590,14590,14590,14590,0
20241112,183100,1262057610,14590,14590,14590,14590,0
20241112,183000,1262057610,14590,14590,14590,14590,0
20241112,182900,1262057610,14590,14590,14590,14590,0
20241112,182800,1262057610,14590,14590,14590,14590,0
20241112,182700,1262057610,14590,14590,14590,14590,0
20241112,182600,1262057610,14590,14590,14590,14590,436
20241112,182500,1262057610,14590,14590,14590,14590,0
20241112,182400,1262057610,14590,14590,14590,14590,0
20241112,182300,1262057610,14590,14590,14590,14590,0
20241112,182200,1262057610,14590,14590,14590,14590,0
20241112,182100,1262057610,14590,14590,14590,14590,0
20241112,182000,1262057610,14590,14590,14590,14590,0
20241112,181900,1262057610,14590,14590,14590,14590,0
20241112,181800,1262057610,14590,14590,14590,14590,0
20241112,181700,1262057610,14590,14590,14590,14590,0
20241112,181600,1262057610,14590,14590,14590,14590,0
20241112,181500,1262057610,14590,14590,14590,14590,0
20241112,181400,1262057610,14590,14590,14590,14590,0
20241112,181300,1262057610,14590,14590,14590,14590,0
20241112,181200,1262057610,14590,14590,14590,14590,0
20241112,181100,1262057610,14590,14590,14590,14590,0
20241112,181000,1262057610,14590,14590,14590,14590,0
20241112,180900,1262057610,14590,14590,14590,14590,0
20241112,180800,1262057610,14590,14590,14590,14590,0
20241112,180700,1262057610,14590,14590,14590,14590,0
20241112,180600,1262057610,14590,14590,14590,14590,0
20241112,180500,1262057610,14590,14590,14590,14590,0
20241112,180400,1262057610,14590,14590,14590,14590,0
20241112,180300,1262057610,14590,14590,14590,14590,0
20241112,180200,1262057610,14590,14590,14590,14590,0
20241112,180100,1262057610,14590,14590,14590,14590,0
20241112,180000,1262057610,14590,14590,14590,14590,0
20241112,175900,1262057610,14590,14590,14590,14590,0
20241112,175800,1262057610,14590,14590,14590,14590,0
20241112,175700,1262057610,14590,14590,14590,14590,0
20241112,175600,1262057610,14590,14590,14590,14590,436
20241112,175500,1262057610,14590,14590,14590,14590,0
20241112,175400,1262057610,14590,14590,14590,14590,0
20241112,175300,1262057610,14590,14590,14590,14590,0
20241112,175200,1262057610,14590,14590,14590,14590,0
20241112,175100,1262057610,14590,14590,14590,14590,0
20241112,175000,1262057610,14590,14590,14590,14590,0
20241112,174900,1262057610,14590,14590,14590,14590,0
20241112,174800,1262057610,14590,14590,14590,14590,0
20241112,174700,1262057610,14590,14590,14590,14590,0
20241112,174600,1262057610,14590,14590,14590,14590,0
20241112,174500,1262057610,14590,14590,14590,14590,0
20241112,174400,1262057610,14590,14590,14590,14590,0
20241112,174300,1262057610,14590,14590,14590,14590,0
20241112,174200,1262057610,14590,14590,14590,14590,0
20241112,174100,1262057610,14590,14590,14590,14590,0
20241112,174000,1262057610,14590,14590,14590,14590,0
20241112,173900,1262057610,14590,14590,14590,14590,0
20241112,173800,1262057610,14590,14590,14590,14590,0
20241112,173700,1262057610,14590,14590,14590,14590,0
20241112,173600,1262057610,14590,14590,14590,14590,0
20241112,173500,1262057610,14590,14590,14590,14590,0
20241112,173400,1262057610,14590,14590,14590,14590,0
20241112,173300,1262057610,14590,14590,14590,14590,0
20241112,173200,1262057610,14590,14590,14590,14590,0
20241112,173100,1262057610,14590,14590,14590,14590,0
20241112,173000,1262057610,14590,14590,14590,14590,0
20241112,172900,1262057610,14590,14590,14590,14590,0
20241112,172800,1262057610,14590,14590,14590,14590,0
20241112,172700,1262057610,14590,14590,14590,14590,0
20241112,172600,1262057610,14590,14590,14590,14590,436
20241112,172500,1262057610,14590,14590,14590,14590,0
20241112,172400,1262057610,14590,14590,14590,14590,0
20241112,172300,1262057610,14590,14590,14590,14590,0
20241112,172200,1262057610,14590,14590,14590,14590,0
20241112,172100,1262057610,14590,14590,14590,14590,0
20241112,172000,1262057610,14590,14590,14590,14590,0
20241112,171900,1262057610,14590,14590,14590,14590,0
20241112,171800,1262057610,14590,14590,14590,14590,0
20241112,171700,1262057610,14590,14590,14590,14590,0
20241112,171600,1262057610,14590,14590,14590,14590,0
20241112,171500,1262057610,14590,14590,14590,14590,0
20241112,171400,1262057610,14590,14590,14590,14590,0
20241112,171300,1262057610,14590,14590,14590,14590,0
20241112,171200,1262057610,14590,14590,14590,14590,0
20241112,171100,1262057610,14590,14590,14590,14590,0
20241112,171000,1262057610,14590,14590,14590,14590,0
20241112,170900,1262057610,14590,14590,14590,14590,0
20241112,170800,1262057610,14590,14590,14590,14590,0
20241112,170700,1262057610,14590,14590,14590,14590,0
20241112,170600,1262057610,14590,14590,14590,14590,0
20241112,170500,1262057610,14590,14590,14590,14590,0
20241112,170400,1262057610,14590,14590,14590,14590,0
20241112,170300,1262057610,14590,14590,14590,14590,0
20241112,170200,1262057610,14590,14590,14590,14590,0
20241112,170100,1262057610,14590,14590,14590,14590,0
20241112,170000,1262057610,14590,14590,14590,14590,0
20241112,165900,1262057610,14590,14590,14590,14590,0
20241112,165800,1262057610,14590,14590,14590,14590,0
20241112,165700,1262057610,14590,14590,14590,14590,0
20241112,165600,1262057610,14590,14590,14590,14590,436
20241112,165500,1262057610,14590,14590,14590,14590,0
20241112,165400,1262057610,14590,14590,14590,14590,0
20241112,165300,1262057610,14590,14590,14590,14590,0
20241112,165200,1262057610,14590,14590,14590,14590,0
20241112,165100,1262057610,14590,14590,14590,14590,0
20241112,165000,1262057610,14590,14590,14590,14590,0
20241112,164900,1262057610,14590,14590,14590,14590,0
20241112,164800,1262057610,14590,14590,14590,14590,0
20241112,164700,1262057610,14590,14590,14590,14590,0
20241112,164600,1262057610,14590,14590,14590,14590,0
20241112,164500,1262057610,14590,14590,14590,14590,0
20241112,164400,1262057610,14590,14590,14590,14590,0
20241112,164300,1262057610,14590,14590,14590,14590,0
20241112,164200,1262057610,14590,14590,14590,14590,0
20241112,164100,1262057610,14590,14590,14590,14590,0
20241112,164000,1262057610,14590,14590,14590,14590,0
20241112,163900,1262057610,14590,14590,14590,14590,0
20241112,163800,1262057610,14590,14590,14590,14590,0
20241112,163700,1262057610,14590,14590,14590,14590,0
20241112,163600,1262057610,14590,14590,14590,14590,0
20241112,163500,1262057610,14590,14590,14590,14590,0
20241112,163400,1262057610,14590,14590,14590,14590,0
20241112,163300,1262057610,14590,14590,14590,14590,0
20241112,163200,1262057610,14590,14590,14590,14590,0
20241112,163100,1262057610,14590,14590,14590,14590,0
20241112,163000,1262057610,14590,14590,14590,14590,0
20241112,162900,1262057610,14590,14590,14590,14590,0
20241112,162800,1262057610,14590,14590,14590,14590,0
20241112,162700,1262057610,14590,14590,14590,14590,0
20241112,162600,1262057610,14590,14590,14590,14590,436
20241112,162500,1262057610,14590,14590,14590,14590,0
20241112,162400,1262057610,14590,14590,14590,14590,0
20241112,162300,1262057610,14590,14590,14590,14590,0
20241112,162200,1262057610,14590,14590,14590,14590,0
20241112,162100,1262057610,14590,14590,14590,14590,0
20241112,162000,1262057610,14590,14590,14590,14590,0
20241112,161900,1262057610,14590,14590,14590,14590,0
20241112,161800,1262057610,14590,14590,14590,14590,0
20241112,161700,1262057610,14590,14590,14590,14590,0
20241112,161600,1262057610,14590,14590,14590,14590,0
20241112,161500,1262057610,14590,14590,14590,14590,0
20241112,161400,1262057610,14590,14590,14590,14590,0
20241112,161300,1262057610,14590,14590,14590,14590,0
20241112,161200,1262057610,14590,14590,14590,14590,0
20241112,161100,1262057610,14590,14590,14590,14590,0
20241112,161000,1262057610,14590,14590,14590,14590,0
20241112,160900,1262057610,14590,14590,14590,14590,0
20241112,160800,1262057610,14590,14590,14590,14590,0
20241112,160700,1262057610,14590,14590,14590,14590,0
20241112,160600,1262057610,14590,14590,14590,14590,0
20241112,160500,1262057610,14590,14590,14590,14590,0
20241112,160400,1262057610,14590,14590,14590,14590,0
20241112,160300,1262057610,14590,14590,14590,14590,0
20241112,160200,1262057610,14590,14590,14590,14590,0
20241112,160100,1262057610,14590,14590,14590,14590,0
20241112,160000,1262057610,14590,14590,14590,14590,0
20241112,155900,1262057610,14590,14590,14590,14590,0
20241112,155800,1262057610,14590,14590,14590,14590,0
20241112,155700,1262057610,14590,14590,14590,14590,0
20241112,155600,1262057610,14590,14590,14590,14590,436
20241112,155500,1262057610,14590,14590,14590,14590,0
20241112,155400,1262057610,14590,14590,14590,14590,0
20241112,155300,1262057610,14590,14590,14590,14590,0
20241112,155200,1262057610,14590,14590,14590,14590,0
20241112,155100,1262057610,14590,14590,14590,14590,0
20241112,155000,1262057610,14590,14590,14590,14590,0
20241112,154900,1262057610,14590,14590,14590,14590,0
20241112,154800,1262057610,14590,14590,14590,14590,0
20241112,154700,1262057610,14590,14590,14590,14590,0
20241112,154600,1262057610,14590,14590,14590,14590,0
20241112,154500,1262057610,14590,14590,14590,14590,0
20241112,154400,1262057610,14590,14590,14590,14590,0
20241112,154300,1262057610,14590,14590,14590,14590,0
20241112,154200,1262057610,14590,14590,14590,14590,0
20241112,154100,1262057610,14590,14590,14590,14590,0
20241112,154000,1262057610,14590,14590,14590,14590,0
20241112,153900,1262057610,14590,14590,14590,14590,0
20241112,153800,1262057610,14590,14590,14590,14590,0
20241112,153700,1262057610,14590,14590,14590,14590,0
20241112,153600,1262057610,14590,14590,14590,14590,0
20241112,153500,1262057610,14590,14590,14590,14590,0
20241112,153400,1262057610,14590,14590,14590,14590,0
20241112,153300,1262057610,14590,14590,14590,14590,0
20241112,153200,1262057610,14590,14590,14590,14590,0
20241112,153100,1262057610,14590,14590,14590,14590,0
20241112,153000,1262057610,14590,14590,14590,14590,436
20241112,152900,1255696370,14600,14600,14600,14600,0
20241112,152800,1255696370,14600,14600,14600,14600,0
20241112,152700,1255696370,14600,14600,14600,14600,0
20241112,152600,1255696370,14600,14600,14600,14600,0
20241112,152500,1255696370,14600,14600,14600,14600,0
20241112,152400,1255696370,14600,14600,14600,14600,0
20241112,152300,1255696370,14600,14600,14600,14600,0
20241112,152200,1255696370,14600,14600,14600,14600,0
20241112,152100,1255696370,14600,14600,14600,14600,0
20241112,152000,1255696370,14600,14600,14600,14600,0
20241112,151900,1255696370,14600,14600,14600,14600,0
20241112,151800,1255696370,14600,14610,14610,14600,105
20241112,151700,1254163360,14610,14610,14610,14610,4
20241112,151600,1254104920,14600,14600,14600,14600,0
20241112,151500,1254104920,14600,14600,14600,14600,372
20241112,151400,1248673720,14600,14600,14600,14600,10
20241112,151300,1248527720,14640,14640,14690,14640,211
20241112,151200,1245432330,14720,14640,14720,14640,266
20241112,151100,1241526990,14640,14640,14640,14640,0
20241112,151000,1241526990,14640,14640,14640,14640,62
20241112,150900,1240619310,14740,14740,14740,14740,0
20241112,150800,1240619310,14740,14590,14740,14590,1080
20241112,150700,1224751410,14650,14650,14650,14650,0
20241112,150600,1224751410,14650,14610,14650,14600,547
20241112,150500,1216752990,14600,14660,14660,14600,16
20241112,150400,1216518790,14580,14580,14580,14580,20
20241112,150300,1216227190,14570,14570,14570,14570,1
20241112,150200,1216212620,14600,14600,14600,14600,40
20241112,150100,1215628620,14600,14590,14600,14590,171
20241112,150000,1213132220,14570,14570,14570,14570,77
20241112,145900,1212010330,14560,14560,14570,14560,134
20241112,145800,1210058970,14550,14550,14550,14550,0
20241112,145700,1210058970,14550,14550,14550,14550,0
20241112,145600,1210058970,14550,14560,14560,14550,95
20241112,145500,1208676560,14570,14570,14570,14570,0
20241112,145400,1208676560,14570,14580,14580,14570,244
20241112,145300,1205119500,14590,14590,14590,14590,1
20241112,145200,1205104910,14580,14580,14580,14580,0
20241112,145100,1205104910,14580,14600,14600,14580,6
20241112,145000,1205017370,14600,14600,14600,14600,235
20241112,144900,1201586370,14610,14610,14610,14610,3
20241112,144800,1201542540,14600,14600,14610,14600,46
20241112,144700,1200870680,14610,14610,14610,14610,64
20241112,144600,1199935640,14610,14610,14610,14610,106
20241112,144500,1198386980,14640,14650,14650,14640,325
20241112,144400,1193626280,14640,14600,14640,14600,1913
20241112,144300,1165693400,14590,14530,14590,14530,380
20241112,144200,1160157140,14530,14560,14560,14530,635
20241112,144100,1150919370,14560,14560,14560,14560,1
20241112,144000,1150904810,14560,14570,14570,14560,200
20241112,143900,1147992750,14590,14590,14590,14590,17
20241112,143800,1147744720,14590,14600,14600,14590,927
20241112,143700,1134217600,14640,14610,14640,14610,6
20241112,143600,1134129910,14600,14600,14600,14600,11
20241112,143500,1133969310,14600,14600,14600,14600,50
20241112,143400,1133239310,14610,14610,14610,14610,5
20241112,143300,1133166260,14650,14650,14650,14650,30
20241112,143200,1132726760,14690,14690,14690,14690,7
20241112,143100,1132623930,14630,14630,14630,14630,0
20241112,143000,1132623930,14630,14630,14630,14630,0
20241112,142900,1132623930,14630,14630,14630,14630,7
20241112,142800,1132521520,14600,14600,14600,14600,0
20241112,142700,1132521520,14600,14610,14630,14600,529
20241112,142600,1124794590,14610,14630,14630,14610,60
20241112,142500,1123917970,14630,14630,14630,14630,2
20241112,142400,1123888710,14630,14630,14630,14630,51
20241112,142300,1123142580,14620,14670,14670,14610,2072
20241112,142200,1092827320,14700,14700,14700,14670,213
20241112,142100,1089696560,14700,14700,14700,14700,200
20241112,142000,1086756560,14700,14690,14700,14690,223
20241112,141900,1083478820,14690,14690,14690,14690,11
20241112,141800,1083317230,14670,14670,14670,14670,0
20241112,141700,1083317230,14670,14670,14670,14670,1
20241112,141600,1083302560,14660,14660,14660,14660,0
20241112,141500,1083302560,14660,14660,14660,14660,0
20241112,141400,1083302560,14660,14660,14660,14660,0
20241112,141300,1083302560,14660,14660,14660,14660,0
20241112,141200,1083302560,14660,14660,14660,14660,0
20241112,141100,1083302560,14660,14650,14660,14650,156
20241112,141000,1081016620,14650,14650,14650,14650,0
20241112,140900,1081016620,14650,14650,14650,14650,23
20241112,140800,1080679670,14650,14660,14660,14650,71
20241112,140700,1079639060,14660,14660,14660,14660,0
20241112,140600,1079639060,14660,14660,14660,14660,39
20241112,140500,1079067320,14650,14650,14650,14650,1
20241112,140400,1079052670,14730,14670,14730,14630,164
20241112,140300,1076643860,14680,14680,14680,14680,20
20241112,140200,1076350260,14670,14670,14670,14670,30
20241112,140100,1075910160,14620,14620,14620,14620,0
20241112,140000,1075910160,14620,14670,14670,14620,332
20241112,135900,1071049410,14700,14700,14700,14700,0
20241112,135800,1071049410,14700,14700,14700,14700,0
20241112,135700,1071049410,14700,14690,14700,14690,644
20241112,135600,1061582850,14660,14730,14730,14660,16
20241112,135500,1061348010,14620,14620,14620,14620,877
20241112,135400,1048526270,14620,14670,14670,14620,1123
20241112,135300,1032092040,14660,14700,14700,14660,3026
20241112,135200,987702910,14700,14700,14700,14670,1750
20241112,135100,961998770,14710,14710,14710,14710,114
20241112,135000,960321830,14700,14700,14700,14700,62
20241112,134900,959410430,14700,14720,14720,14700,242
20241112,134800,955852990,14710,14710,14710,14710,1
20241112,134700,955838280,14710,14710,14710,14710,0
20241112,134600,955838280,14710,14710,14710,14710,13
20241112,134500,955647050,14730,14710,14730,14710,146
20241112,134400,953497990,14760,14760,14760,14760,0
20241112,134300,953497990,14760,14740,14760,14710,202
20241112,134200,950521920,14730,14730,14730,14730,237
20241112,134100,947030910,14730,14730,14740,14730,116
20241112,134000,945321230,14730,14730,14730,14730,55
20241112,133900,944511080,14730,14730,14730,14730,121
20241112,133800,942728750,14730,14750,14750,14730,211
20241112,133700,939617470,14750,14750,14750,14750,0
20241112,133600,939617470,14750,14750,14750,14750,13
20241112,133500,939425720,14770,14770,14770,14770,0
20241112,133400,939425720,14770,14770,14770,14770,2
20241112,133300,939396180,14770,14770,14770,14770,0
20241112,133200,939396180,14770,14770,14770,14770,1
20241112,133100,939381410,14770,14770,14770,14770,0
20241112,133000,939381410,14770,14740,14770,14740,158
20241112,132900,937051190,14750,14750,14750,14750,1
20241112,132800,937036440,14750,14750,14750,14750,5
20241112,132700,936962690,14750,14750,14750,14750,2
20241112,132600,936933190,14750,14750,14750,14750,0
20241112,132500,936933190,14750,14760,14760,14750,96
20241112,132400,935516730,14780,14780,14780,14780,0
20241112,132300,935516730,14780,14780,14780,14780,534
20241112,132200,927624210,14780,14780,14780,14780,0
20241112,132100,927624210,14780,14820,14820,14780,1500
20241112,132000,905448120,14830,14830,14830,14830,0
20241112,131900,905448120,14830,14800,14830,14800,152
20241112,131800,903193990,14790,14790,14790,14790,0
20241112,131700,903193990,14790,14790,14790,14790,1
20241112,131600,903179200,14790,14790,14790,14790,0
20241112,131500,903179200,14790,14790,14790,14790,0
20241112,131400,903179200,14790,14790,14790,14790,0
20241112,131300,903179200,14790,14790,14790,14790,26
20241112,131200,902794660,14790,14790,14790,14790,21
20241112,131100,902484070,14780,14780,14780,14780,74
20241112,131000,901390350,14780,14790,14790,14780,500
20241112,130900,893997350,14780,14790,14790,14780,10
20241112,130800,893849540,14840,14840,14840,14840,0
20241112,130700,893849540,14840,14820,14840,14810,216
20241112,130600,890649540,14840,14840,14840,14840,307
20241112,130500,886093660,14850,14850,14850,14850,40
20241112,130400,885499660,14850,14850,14850,14850,5
20241112,130300,885425410,14840,14890,14890,14840,348
20241112,130200,880246980,14950,14950,14950,14950,0
20241112,130100,880246980,14950,14950,14950,14950,1
20241112,130000,880232030,15000,15000,15000,15000,0
20241112,125900,880232030,15000,15000,15000,15000,0
20241112,125800,880232030,15000,14890,15010,14890,3763
20241112,125700,823812660,14900,14900,14900,14900,0
20241112,125600,823812660,14900,14830,14900,14830,45
20241112,125500,823143970,14820,14820,14820,14820,0
20241112,125400,823143970,14820,14820,14820,14820,30
20241112,125300,822699370,14820,14820,14820,14820,110
20241112,125200,821069170,14820,14820,14820,14820,70
20241112,125100,820031770,14820,14820,14820,14820,0
20241112,125000,820031770,14820,14820,14820,14820,0
20241112,124900,820031770,14820,14730,14820,14730,1366
20241112,124800,799816200,14720,14720,14720,14720,83
20241112,124700,798594440,14720,14710,14720,14710,21
20241112,124600,798285330,14700,14720,14720,14700,129
20241112,124500,796387640,14730,14730,14730,14730,300
20241112,124400,791968640,14770,14770,14770,14770,0
20241112,124300,791968640,14770,14770,14770,14770,19
20241112,124200,791688010,14780,14780,14780,14780,9
20241112,124100,791554990,14780,14780,14780,14780,25
20241112,124000,791185490,14780,14780,14780,14780,377
20241112,123900,785613430,14770,14770,14770,14770,38
20241112,123800,785052170,14710,14710,14710,14710,0
20241112,123700,785052170,14710,14730,14740,14710,349
20241112,123600,779908180,14700,14700,14700,14700,3
20241112,123500,779864080,14700,14700,14700,14700,0
20241112,123400,779864080,14700,14710,14710,14690,646
20241112,123300,770369170,14710,14720,14720,14710,23
20241112,123200,770030620,14700,14700,14700,14700,6
20241112,123100,769942420,14700,14700,14700,14700,0
20241112,123000,769942420,14700,14710,14710,14700,48
20241112,122900,769236740,14710,14710,14710,14710,10
20241112,122800,769089640,14700,14700,14730,14700,22
20241112,122700,768766210,14700,14720,14720,14700,291
20241112,122600,764486940,14730,14740,14740,14720,231
20241112,122500,761084720,14740,14740,14740,14740,13
20241112,122400,760893100,14740,14740,14740,14740,0
20241112,122300,760893100,14740,14740,14740,14740,0
20241112,122200,760893100,14740,14740,14740,14740,13
20241112,122100,760701480,14740,14740,14740,14740,0
20241112,122000,760701480,14740,14740,14740,14730,223
20241112,121900,757416130,14750,14750,14750,14730,86
20241112,121800,756147750,14750,14760,14760,14750,7
20241112,121700,756044450,14710,14710,14710,14710,0
20241112,121600,756044450,14710,14710,14710,14710,274
20241112,121500,752013910,14710,14710,14710,14710,0
20241112,121400,752013910,14710,14710,14710,14710,100
20241112,121300,750542910,14710,14710,14710,14710,0
20241112,121200,750542910,14710,14710,14710,14710,164
20241112,121100,748130470,14670,14700,14700,14620,1803
20241112,121000,721690710,14690,14730,14730,14690,508
20241112,120900,714209030,14730,14730,14730,14730,0
20241112,120800,714209030,14730,14720,14740,14720,144
20241112,120700,712088620,14700,14700,14700,14700,0
20241112,120600,712088620,14700,14710,14710,14700,1000
20241112,120500,697388280,14710,14720,14720,14710,1000
20241112,120400,682677980,14750,14720,14750,14710,756
20241112,120300,671555210,14740,14750,14770,14740,349
20241112,120200,666406060,14810,14810,14810,14810,0
20241112,120100,666406060,14810,14750,14810,14750,280
20241112,120000,662263120,14740,14740,14740,14740,0
20241112,115900,662263120,14740,14740,14740,14740,5
20241112,115800,662189420,14740,14730,14740,14710,290
20241112,115700,657920460,14730,14730,14730,14730,0
20241112,115600,657920460,14730,14730,14730,14730,148
20241112,115500,655740420,14740,14730,14740,14730,20
20241112,115400,655445720,14740,14750,14750,14740,112
20241112,115300,653794620,14750,14750,14750,14750,0
20241112,115200,653794620,14750,14770,14770,14750,10
20241112,115100,653647020,14750,14750,14750,14750,57
20241112,115000,652806270,14780,14780,14780,14780,0
20241112,114900,652806270,14780,14780,14780,14780,26
20241112,114800,652421990,14780,14780,14780,14780,2
20241112,114700,652392430,14770,14780,14780,14770,95
20241112,114600,650989200,14800,14800,14800,14800,1
20241112,114500,650974400,14770,14800,14810,14770,187
20241112,114400,648206330,14800,14770,14800,14770,3
20241112,114300,648161960,14800,14730,14800,14730,101
20241112,114200,646674160,14760,14730,14760,14700,1190
20241112,114100,629158460,14750,14750,14750,14750,200
20241112,114000,626208460,14750,14740,14760,14680,2058
20241112,113900,595923260,14790,14770,14790,14750,1857
20241112,113800,568511700,14790,14790,14790,14790,5
20241112,113700,568437750,14790,14790,14790,14790,79
20241112,113600,567269340,14790,14810,14810,14790,257
20241112,113500,563467310,14810,14810,14810,14810,0
20241112,113400,563467310,14810,14810,14810,14810,50
20241112,113300,562726810,14810,14810,14810,14810,0
20241112,113200,562726810,14810,14810,14810,14810,83
20241112,113100,561497580,14820,14820,14820,14820,0
20241112,113000,561497580,14820,14820,14820,14820,224
20241112,112900,558177900,14820,14830,14830,14820,60
20241112,112800,557288650,14830,14820,14830,14820,69
20241112,112700,556266010,14820,14820,14820,14820,0
20241112,112600,556266010,14820,14820,14820,14820,257
20241112,112500,552457270,14820,14820,14820,14810,356
20241112,112400,547181770,14830,14830,14830,14830,11
20241112,112300,547018640,14820,14830,14830,14820,10
20241112,112200,546870420,14820,14820,14820,14820,0
20241112,112100,546870420,14820,14820,14820,14820,1
20241112,112000,546855600,14810,14810,14810,14810,0
20241112,111900,546855600,14810,14810,14810,14810,5
20241112,111800,546781550,14800,14750,14800,14750,532
20241112,111700,538918500,14740,14820,14820,14740,958
20241112,111600,524765620,14830,14840,14850,14830,267
20241112,111500,520803100,14840,14840,14840,14840,0
20241112,111400,520803100,14840,14840,14840,14840,10
20241112,111300,520654700,14840,14840,14840,14840,10
20241112,111200,520506300,14840,14840,14840,14840,54
20241112,111100,519704940,14840,14930,14930,14840,2022
20241112,111000,489628730,14940,14920,14940,14920,102
20241112,110900,488104870,14910,14910,14910,14910,0
20241112,110800,488104870,14910,14910,14910,14910,6
20241112,110700,488015410,14910,14910,14910,14900,108
20241112,110600,486406020,14950,14950,14950,14950,0
20241112,110500,486406020,14950,14950,14950,14950,10
20241112,110400,486256520,14900,14900,14900,14900,0
20241112,110300,486256520,14900,14900,14900,14900,0
20241112,110200,486256520,14900,14900,14900,14900,0
20241112,110100,486256520,14900,14900,14900,14900,135
20241112,110000,484245020,14900,14880,14900,14880,12
20241112,105900,484066250,14870,14870,14870,14870,20
20241112,105800,483768850,14880,14930,14930,14880,1026
20241112,105700,468472710,14930,14930,14930,14930,5
20241112,105600,468398060,14930,14930,14930,14930,0
20241112,105500,468398060,14930,14930,14930,14930,101
20241112,105400,466890130,14930,14930,14930,14930,160
20241112,105300,464501330,14930,14930,14930,14930,50
20241112,105200,463754830,14930,14940,14940,14930,133
20241112,105100,461768650,14930,14930,14930,14930,57
20241112,105000,460917640,14930,14930,14930,14930,7
20241112,104900,460813130,14930,14950,14950,14930,341
20241112,104800,455715550,14960,14960,14960,14960,10
20241112,104700,455565950,14960,15000,15000,14960,233
20241112,104600,452074010,14990,14990,14990,14990,34
20241112,104500,451564350,14990,14990,14990,14990,0
20241112,104400,451564350,14990,14990,14990,14990,0
20241112,104300,451564350,14990,14990,14990,14990,0
20241112,104200,451564350,14990,14990,14990,14990,18
20241112,104100,451294530,15000,15000,15000,15000,0
20241112,104000,451294530,15000,15000,15000,15000,1
20241112,103900,451279530,15000,15010,15010,15000,227
20241112,103800,447873400,15020,15020,15020,15020,0
20241112,103700,447873400,15020,15020,15020,15020,0
20241112,103600,447873400,15020,15020,15020,15020,0
20241112,103500,447873400,15020,15020,15020,15020,199
20241112,103400,444884420,15090,15060,15090,15060,98
20241112,103300,443406500,15090,15090,15090,15090,40
20241112,103200,442802900,15100,14980,15100,14980,92
20241112,103100,441421260,14980,14980,14980,14980,11
20241112,103000,441256480,14980,14940,14980,14940,170
20241112,102900,438714180,14940,14940,14940,14940,130
20241112,102800,436771980,14940,14930,14940,14930,2
20241112,102700,436742110,14930,14950,14950,14930,22
20241112,102600,436413630,14940,14940,14940,14940,0
20241112,102500,436413630,14940,14940,14940,14940,0
20241112,102400,436413630,14940,14950,14950,14940,232
20241112,102300,432945270,14950,14950,14950,14950,0
20241112,102200,432945270,14950,14950,14950,14950,0
20241112,102100,432945270,14950,14970,14970,14950,50
20241112,102000,432197600,14970,14990,14990,14970,50
20241112,101900,431448400,14990,14990,14990,14990,0
20241112,101800,431448400,14990,14990,14990,14990,1
20241112,101700,431433410,14990,14990,15040,14990,174
20241112,101600,428822810,15040,14980,15040,14980,5
20241112,101500,428747850,14930,14930,14930,14930,0
20241112,101400,428747850,14930,14930,14930,14930,0
20241112,101300,428747850,14930,14930,14940,14930,188
20241112,101200,425940020,14930,14930,14930,14930,30
20241112,101100,425492120,14930,14940,14940,14900,139
20241112,101000,423418740,14940,14990,14990,14940,197
20241112,100900,420472870,14990,14990,14990,14990,0
20241112,100800,420472870,14990,15000,15000,14990,110
20241112,100700,418823870,14950,14950,14950,14950,0
20241112,100600,418823870,14950,14970,14970,14950,300
20241112,100500,414335310,15060,15060,15060,15060,0
20241112,100400,414335310,15060,15000,15060,14990,73
20241112,100300,413237980,15000,14930,15000,14930,241
20241112,100200,409634610,14930,15020,15020,14920,736
20241112,100100,398598240,15010,15010,15030,15000,134
20241112,100000,396586830,15010,15100,15100,15000,596
20241112,095900,387614100,15100,15070,15100,15070,157
20241112,095800,385246590,15040,15040,15040,15040,13
20241112,095700,385051070,15040,15040,15040,15040,0
20241112,095600,385051070,15040,15040,15040,15040,0
20241112,095500,385051070,15040,15040,15040,15040,0
20241112,095400,385051070,15040,15040,15040,15040,35
20241112,095300,384524670,15040,15040,15040,15040,39
20241112,095200,383938110,15040,15040,15040,15040,10
20241112,095100,383787710,15030,15020,15030,14990,821
20241112,095000,371464700,15030,15090,15090,15030,333
20241112,094900,366458810,15090,15090,15090,15090,360
20241112,094800,361026410,15050,15120,15120,15030,2123
20241112,094700,329051330,15130,15140,15140,15130,243
20241112,094600,325373400,15160,15130,15160,15130,60
20241112,094500,324465300,15120,15060,15120,15060,482
20241112,094400,317191200,15050,15050,15050,15050,21
20241112,094300,316875150,15070,15090,15090,15060,114
20241112,094200,315155630,15090,15090,15100,15080,220
20241112,094100,311834210,15050,15080,15080,15050,561
20241112,094000,303376130,15080,15080,15080,15080,198
20241112,093900,300390290,15080,15080,15080,15080,40
20241112,093800,299787090,15020,14990,15020,14990,115
20241112,093700,298062400,14990,14900,14990,14900,446
20241112,093600,291382430,14900,14900,14900,14900,155
20241112,093500,289072930,14900,14900,14900,14900,4
20241112,093400,289013330,14900,14860,14900,14860,265
20241112,093300,285067080,14870,14880,14900,14850,611
20241112,093200,275982580,14900,14920,14920,14900,207
20241112,093100,272894160,14920,14920,14920,14920,24
20241112,093000,272536080,14920,14910,14920,14840,239
20241112,092900,268978450,14850,14940,14950,14850,1395
20241112,092800,248158940,14930,14940,14990,14930,162
20241112,092700,245734450,14990,15000,15000,14990,33
20241112,092600,245239560,15010,14950,15010,14920,202
20241112,092500,242222490,14950,14950,14950,14950,73
20241112,092400,241131140,14950,15000,15050,14950,629
20241112,092300,231698210,15000,15000,15010,15000,1046
20241112,092200,216007770,15000,15070,15070,15000,615
20241112,092100,206761160,15090,15090,15090,15090,86
20241112,092000,205463420,15090,15090,15090,15070,329
20241112,091900,200498980,15100,15160,15160,15100,356
20241112,091800,195105870,15160,15160,15160,15160,6
20241112,091700,195014910,15150,15150,15150,15150,294
20241112,091600,190560810,15150,15090,15150,15090,114
20241112,091500,188835220,15080,15080,15080,15080,8
20241112,091400,188714580,15150,15050,15150,15050,114
20241112,091300,186988880,15050,15100,15100,15050,581
20241112,091200,178221460,15100,15220,15220,15050,1156
20241112,091100,160743350,15230,15230,15230,15230,49
20241112,091000,159997080,15220,15040,15220,15040,751
20241112,090900,148639160,15130,15120,15130,15100,1874
20241112,090800,120315780,15120,15160,15210,15120,676
20241112,090700,110081260,15230,15300,15300,15230,233
20241112,090600,106526020,15320,15340,15430,15320,55
20241112,090500,105681660,15430,15110,15430,15110,2150
20241112,090400,72895300,15110,15200,15200,15100,805
20241112,090300,60671910,15210,15250,15250,15210,600
20241112,090200,51534720,15230,15220,15230,15220,290
20241112,090100,47118220,15260,15310,15370,15260,1209
20241112,090000,28615800,15310,15480,15480,15310,1710
Reference in New Issue Copy Permalink