ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/044490/min/candle-20241113.csv

628 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
20241113,192500,1472574370,13410,13410,13410,13410,2343
20241113,192400,1472574370,13410,13410,13410,13410,0
20241113,192300,1472574370,13410,13410,13410,13410,0
20241113,192200,1472574370,13410,13410,13410,13410,0
20241113,192100,1472574370,13410,13410,13410,13410,0
20241113,192000,1472574370,13410,13410,13410,13410,0
20241113,191900,1472574370,13410,13410,13410,13410,0
20241113,191800,1472574370,13410,13410,13410,13410,0
20241113,191700,1472574370,13410,13410,13410,13410,0
20241113,191600,1472574370,13410,13410,13410,13410,0
20241113,191500,1472574370,13410,13410,13410,13410,0
20241113,191400,1472574370,13410,13410,13410,13410,0
20241113,191300,1472574370,13410,13410,13410,13410,0
20241113,191200,1472574370,13410,13410,13410,13410,0
20241113,191100,1472574370,13410,13410,13410,13410,0
20241113,191000,1472574370,13410,13410,13410,13410,0
20241113,190900,1472574370,13410,13410,13410,13410,0
20241113,190800,1472574370,13410,13410,13410,13410,0
20241113,190700,1472574370,13410,13410,13410,13410,0
20241113,190600,1472574370,13410,13410,13410,13410,0
20241113,190500,1472574370,13410,13410,13410,13410,0
20241113,190400,1472574370,13410,13410,13410,13410,0
20241113,190300,1472574370,13410,13410,13410,13410,0
20241113,190200,1472574370,13410,13410,13410,13410,0
20241113,190100,1472574370,13410,13410,13410,13410,0
20241113,190000,1472574370,13410,13410,13410,13410,0
20241113,185900,1472574370,13410,13410,13410,13410,0
20241113,185800,1472574370,13410,13410,13410,13410,0
20241113,185700,1472574370,13410,13410,13410,13410,0
20241113,185600,1472574370,13410,13410,13410,13410,0
20241113,185500,1472574370,13410,13410,13410,13410,2343
20241113,185400,1472574370,13410,13410,13410,13410,0
20241113,185300,1472574370,13410,13410,13410,13410,0
20241113,185200,1472574370,13410,13410,13410,13410,0
20241113,185100,1472574370,13410,13410,13410,13410,0
20241113,185000,1472574370,13410,13410,13410,13410,0
20241113,184900,1472574370,13410,13410,13410,13410,0
20241113,184800,1472574370,13410,13410,13410,13410,0
20241113,184700,1472574370,13410,13410,13410,13410,0
20241113,184600,1472574370,13410,13410,13410,13410,0
20241113,184500,1472574370,13410,13410,13410,13410,0
20241113,184400,1472574370,13410,13410,13410,13410,0
20241113,184300,1472574370,13410,13410,13410,13410,0
20241113,184200,1472574370,13410,13410,13410,13410,0
20241113,184100,1472574370,13410,13410,13410,13410,0
20241113,184000,1472574370,13410,13410,13410,13410,0
20241113,183900,1472574370,13410,13410,13410,13410,0
20241113,183800,1472574370,13410,13410,13410,13410,0
20241113,183700,1472574370,13410,13410,13410,13410,0
20241113,183600,1472574370,13410,13410,13410,13410,0
20241113,183500,1472574370,13410,13410,13410,13410,0
20241113,183400,1472574370,13410,13410,13410,13410,0
20241113,183300,1472574370,13410,13410,13410,13410,0
20241113,183200,1472574370,13410,13410,13410,13410,0
20241113,183100,1472574370,13410,13410,13410,13410,0
20241113,183000,1472574370,13410,13410,13410,13410,0
20241113,182900,1472574370,13410,13410,13410,13410,0
20241113,182800,1472574370,13410,13410,13410,13410,0
20241113,182700,1472574370,13410,13410,13410,13410,0
20241113,182600,1472574370,13410,13410,13410,13410,0
20241113,182500,1472574370,13410,13410,13410,13410,2343
20241113,182400,1472574370,13410,13410,13410,13410,0
20241113,182300,1472574370,13410,13410,13410,13410,0
20241113,182200,1472574370,13410,13410,13410,13410,0
20241113,182100,1472574370,13410,13410,13410,13410,0
20241113,182000,1472574370,13410,13410,13410,13410,0
20241113,181900,1472574370,13410,13410,13410,13410,0
20241113,181800,1472574370,13410,13410,13410,13410,0
20241113,181700,1472574370,13410,13410,13410,13410,0
20241113,181600,1472574370,13410,13410,13410,13410,0
20241113,181500,1472574370,13410,13410,13410,13410,0
20241113,181400,1472574370,13410,13410,13410,13410,0
20241113,181300,1472574370,13410,13410,13410,13410,0
20241113,181200,1472574370,13410,13410,13410,13410,0
20241113,181100,1472574370,13410,13410,13410,13410,0
20241113,181000,1472574370,13410,13410,13410,13410,0
20241113,180900,1472574370,13410,13410,13410,13410,0
20241113,180800,1472574370,13410,13410,13410,13410,0
20241113,180700,1472574370,13410,13410,13410,13410,0
20241113,180600,1472574370,13410,13410,13410,13410,0
20241113,180500,1472574370,13410,13410,13410,13410,0
20241113,180400,1472574370,13410,13410,13410,13410,0
20241113,180300,1472574370,13410,13410,13410,13410,0
20241113,180200,1472574370,13410,13410,13410,13410,0
20241113,180100,1472574370,13410,13410,13410,13410,0
20241113,180000,1472574370,13410,13410,13410,13410,0
20241113,175900,1472574370,13410,13410,13410,13410,0
20241113,175800,1472574370,13410,13410,13410,13410,0
20241113,175700,1472574370,13410,13410,13410,13410,0
20241113,175600,1472574370,13410,13410,13410,13410,0
20241113,175500,1472574370,13410,13410,13410,13410,2343
20241113,175400,1472574370,13410,13410,13410,13410,0
20241113,175300,1472574370,13410,13410,13410,13410,0
20241113,175200,1472574370,13410,13410,13410,13410,0
20241113,175100,1472574370,13410,13410,13410,13410,0
20241113,175000,1472574370,13410,13410,13410,13410,0
20241113,174900,1472574370,13410,13410,13410,13410,0
20241113,174800,1472574370,13410,13410,13410,13410,0
20241113,174700,1472574370,13410,13410,13410,13410,0
20241113,174600,1472574370,13410,13410,13410,13410,0
20241113,174500,1472574370,13410,13410,13410,13410,0
20241113,174400,1472574370,13410,13410,13410,13410,0
20241113,174300,1472574370,13410,13410,13410,13410,0
20241113,174200,1472574370,13410,13410,13410,13410,0
20241113,174100,1472574370,13410,13410,13410,13410,0
20241113,174000,1472574370,13410,13410,13410,13410,0
20241113,173900,1472574370,13410,13410,13410,13410,0
20241113,173800,1472574370,13410,13410,13410,13410,0
20241113,173700,1472574370,13410,13410,13410,13410,0
20241113,173600,1472574370,13410,13410,13410,13410,0
20241113,173500,1472574370,13410,13410,13410,13410,0
20241113,173400,1472574370,13410,13410,13410,13410,0
20241113,173300,1472574370,13410,13410,13410,13410,0
20241113,173200,1472574370,13410,13410,13410,13410,0
20241113,173100,1472574370,13410,13410,13410,13410,0
20241113,173000,1472574370,13410,13410,13410,13410,0
20241113,172900,1472574370,13410,13410,13410,13410,0
20241113,172800,1472574370,13410,13410,13410,13410,0
20241113,172700,1472574370,13410,13410,13410,13410,0
20241113,172600,1472574370,13410,13410,13410,13410,0
20241113,172500,1472574370,13410,13410,13410,13410,2343
20241113,172400,1472574370,13410,13410,13410,13410,0
20241113,172300,1472574370,13410,13410,13410,13410,0
20241113,172200,1472574370,13410,13410,13410,13410,0
20241113,172100,1472574370,13410,13410,13410,13410,0
20241113,172000,1472574370,13410,13410,13410,13410,0
20241113,171900,1472574370,13410,13410,13410,13410,0
20241113,171800,1472574370,13410,13410,13410,13410,0
20241113,171700,1472574370,13410,13410,13410,13410,0
20241113,171600,1472574370,13410,13410,13410,13410,0
20241113,171500,1472574370,13410,13410,13410,13410,0
20241113,171400,1472574370,13410,13410,13410,13410,0
20241113,171300,1472574370,13410,13410,13410,13410,0
20241113,171200,1472574370,13410,13410,13410,13410,0
20241113,171100,1472574370,13410,13410,13410,13410,0
20241113,171000,1472574370,13410,13410,13410,13410,0
20241113,170900,1472574370,13410,13410,13410,13410,0
20241113,170800,1472574370,13410,13410,13410,13410,0
20241113,170700,1472574370,13410,13410,13410,13410,0
20241113,170600,1472574370,13410,13410,13410,13410,0
20241113,170500,1472574370,13410,13410,13410,13410,0
20241113,170400,1472574370,13410,13410,13410,13410,0
20241113,170300,1472574370,13410,13410,13410,13410,0
20241113,170200,1472574370,13410,13410,13410,13410,0
20241113,170100,1472574370,13410,13410,13410,13410,0
20241113,170000,1472574370,13410,13410,13410,13410,0
20241113,165900,1472574370,13410,13410,13410,13410,0
20241113,165800,1472574370,13410,13410,13410,13410,0
20241113,165700,1472574370,13410,13410,13410,13410,0
20241113,165600,1472574370,13410,13410,13410,13410,0
20241113,165500,1472574370,13410,13410,13410,13410,2343
20241113,165400,1472574370,13410,13410,13410,13410,0
20241113,165300,1472574370,13410,13410,13410,13410,0
20241113,165200,1472574370,13410,13410,13410,13410,0
20241113,165100,1472574370,13410,13410,13410,13410,0
20241113,165000,1472574370,13410,13410,13410,13410,0
20241113,164900,1472574370,13410,13410,13410,13410,0
20241113,164800,1472574370,13410,13410,13410,13410,0
20241113,164700,1472574370,13410,13410,13410,13410,0
20241113,164600,1472574370,13410,13410,13410,13410,0
20241113,164500,1472574370,13410,13410,13410,13410,0
20241113,164400,1472574370,13410,13410,13410,13410,0
20241113,164300,1472574370,13410,13410,13410,13410,0
20241113,164200,1472574370,13410,13410,13410,13410,0
20241113,164100,1472574370,13410,13410,13410,13410,0
20241113,164000,1472574370,13410,13410,13410,13410,0
20241113,163900,1472574370,13410,13410,13410,13410,0
20241113,163800,1472574370,13410,13410,13410,13410,0
20241113,163700,1472574370,13410,13410,13410,13410,0
20241113,163600,1472574370,13410,13410,13410,13410,0
20241113,163500,1472574370,13410,13410,13410,13410,0
20241113,163400,1472574370,13410,13410,13410,13410,0
20241113,163300,1472574370,13410,13410,13410,13410,0
20241113,163200,1472574370,13410,13410,13410,13410,0
20241113,163100,1472574370,13410,13410,13410,13410,0
20241113,163000,1472574370,13410,13410,13410,13410,0
20241113,162900,1472574370,13410,13410,13410,13410,0
20241113,162800,1472574370,13410,13410,13410,13410,0
20241113,162700,1472574370,13410,13410,13410,13410,0
20241113,162600,1472574370,13410,13410,13410,13410,0
20241113,162500,1472574370,13410,13410,13410,13410,2343
20241113,162400,1472574370,13410,13410,13410,13410,0
20241113,162300,1472574370,13410,13410,13410,13410,0
20241113,162200,1472574370,13410,13410,13410,13410,0
20241113,162100,1472574370,13410,13410,13410,13410,0
20241113,162000,1472574370,13410,13410,13410,13410,0
20241113,161900,1472574370,13410,13410,13410,13410,0
20241113,161800,1472574370,13410,13410,13410,13410,0
20241113,161700,1472574370,13410,13410,13410,13410,0
20241113,161600,1472574370,13410,13410,13410,13410,0
20241113,161500,1472574370,13410,13410,13410,13410,0
20241113,161400,1472574370,13410,13410,13410,13410,0
20241113,161300,1472574370,13410,13410,13410,13410,0
20241113,161200,1472574370,13410,13410,13410,13410,0
20241113,161100,1472574370,13410,13410,13410,13410,0
20241113,161000,1472574370,13410,13410,13410,13410,0
20241113,160900,1472574370,13410,13410,13410,13410,0
20241113,160800,1472574370,13410,13410,13410,13410,0
20241113,160700,1472574370,13410,13410,13410,13410,0
20241113,160600,1472574370,13410,13410,13410,13410,0
20241113,160500,1472574370,13410,13410,13410,13410,0
20241113,160400,1472574370,13410,13410,13410,13410,0
20241113,160300,1472574370,13410,13410,13410,13410,0
20241113,160200,1472574370,13410,13410,13410,13410,0
20241113,160100,1472574370,13410,13410,13410,13410,0
20241113,160000,1472574370,13410,13410,13410,13410,0
20241113,155900,1472574370,13410,13410,13410,13410,0
20241113,155800,1472574370,13410,13410,13410,13410,0
20241113,155700,1472574370,13410,13410,13410,13410,0
20241113,155600,1472574370,13410,13410,13410,13410,0
20241113,155500,1472574370,13410,13410,13410,13410,2343
20241113,155400,1472574370,13410,13410,13410,13410,0
20241113,155300,1472574370,13410,13410,13410,13410,0
20241113,155200,1472574370,13410,13410,13410,13410,0
20241113,155100,1472574370,13410,13410,13410,13410,0
20241113,155000,1472574370,13410,13410,13410,13410,0
20241113,154900,1472574370,13410,13410,13410,13410,0
20241113,154800,1472574370,13410,13410,13410,13410,0
20241113,154700,1472574370,13410,13410,13410,13410,0
20241113,154600,1472574370,13410,13410,13410,13410,0
20241113,154500,1472574370,13410,13410,13410,13410,0
20241113,154400,1472574370,13410,13410,13410,13410,0
20241113,154300,1472574370,13410,13410,13410,13410,0
20241113,154200,1472574370,13410,13410,13410,13410,0
20241113,154100,1472574370,13410,13410,13410,13410,0
20241113,154000,1472574370,13410,13410,13410,13410,0
20241113,153900,1472574370,13410,13410,13410,13410,0
20241113,153800,1472574370,13410,13410,13410,13410,0
20241113,153700,1472574370,13410,13410,13410,13410,0
20241113,153600,1472574370,13410,13410,13410,13410,0
20241113,153500,1472574370,13410,13410,13410,13410,0
20241113,153400,1472574370,13410,13410,13410,13410,0
20241113,153300,1472574370,13410,13410,13410,13410,0
20241113,153200,1472574370,13410,13410,13410,13410,0
20241113,153100,1472574370,13410,13410,13410,13410,0
20241113,153000,1472574370,13410,13410,13410,13410,2343
20241113,152900,1441154740,13450,13450,13450,13450,0
20241113,152800,1441154740,13450,13450,13450,13450,0
20241113,152700,1441154740,13450,13450,13450,13450,0
20241113,152600,1441154740,13450,13450,13450,13450,0
20241113,152500,1441154740,13450,13450,13450,13450,0
20241113,152400,1441154740,13450,13450,13450,13450,0
20241113,152300,1441154740,13450,13450,13450,13450,0
20241113,152200,1441154740,13450,13450,13450,13450,0
20241113,152100,1441154740,13450,13450,13450,13450,0
20241113,152000,1441154740,13450,13450,13450,13450,0
20241113,151900,1441154740,13450,13460,13460,13450,350
20241113,151800,1436446280,13460,13500,13500,13460,690
20241113,151700,1427149500,13480,13490,13490,13480,10
20241113,151600,1427014630,13500,13470,13500,13470,219
20241113,151500,1424064020,13470,13470,13470,13470,116
20241113,151400,1422501500,13470,13470,13470,13460,245
20241113,151300,1419201360,13470,13470,13470,13460,145
20241113,151200,1417248400,13480,13500,13500,13480,528
20241113,151100,1410124820,13510,13500,13510,13500,97
20241113,151000,1408814790,13510,13500,13510,13500,87
20241113,150900,1407639970,13500,13500,13500,13500,0
20241113,150800,1407639970,13500,13500,13500,13500,44
20241113,150700,1407045970,13500,13500,13500,13500,132
20241113,150600,1405263970,13500,13500,13500,13480,22
20241113,150500,1404967370,13510,13510,13510,13510,0
20241113,150400,1404967370,13510,13510,13510,13510,33
20241113,150300,1404521540,13470,13470,13470,13470,147
20241113,150200,1402541450,13470,13480,13480,13470,292
20241113,150100,1398607980,13510,13510,13520,13510,37
20241113,150000,1398107790,13510,13510,13510,13510,0
20241113,145900,1398107790,13510,13510,13510,13510,0
20241113,145800,1398107790,13510,13510,13510,13510,2
20241113,145700,1398080770,13510,13510,13510,13510,30
20241113,145600,1397675470,13460,13460,13460,13460,0
20241113,145500,1397675470,13460,13460,13460,13460,24
20241113,145400,1397352430,13510,13470,13510,13460,117
20241113,145300,1395775840,13530,13530,13530,13530,0
20241113,145200,1395775840,13530,13530,13530,13530,0
20241113,145100,1395775840,13530,13530,13530,13530,36
20241113,145000,1395288760,13530,13530,13530,13530,0
20241113,144900,1395288760,13530,13530,13530,13530,60
20241113,144800,1394476960,13520,13520,13520,13520,28
20241113,144700,1394098400,13460,13460,13460,13460,0
20241113,144600,1394098400,13460,13460,13460,13460,0
20241113,144500,1394098400,13460,13510,13510,13460,113
20241113,144400,1392575820,13450,13460,13460,13450,20
20241113,144300,1392306680,13470,13500,13500,13470,290
20241113,144200,1388393650,13530,13530,13530,13530,2
20241113,144100,1388366590,13530,13530,13530,13530,32
20241113,144000,1387933630,13500,13500,13500,13500,0
20241113,143900,1387933630,13500,13540,13540,13500,1357
20241113,143800,1369574880,13580,13580,13580,13580,32
20241113,143700,1369140320,13540,13540,13540,13540,0
20241113,143600,1369140320,13540,13540,13540,13540,5
20241113,143500,1369072620,13530,13530,13560,13520,48
20241113,143400,1368422320,13530,13550,13560,13530,107
20241113,143300,1366973540,13560,13560,13560,13560,2
20241113,143200,1366946420,13550,13570,13590,13530,268
20241113,143100,1363311370,13540,13550,13550,13520,237
20241113,143000,1360101530,13550,13550,13550,13550,102
20241113,142900,1358719430,13550,13620,13620,13550,767
20241113,142800,1348319740,13550,13550,13550,13550,0
20241113,142700,1348319740,13550,13550,13550,13550,0
20241113,142600,1348319740,13550,13550,13550,13550,4
20241113,142500,1348265540,13530,13520,13530,13520,297
20241113,142400,1344247150,13530,13520,13530,13510,776
20241113,142300,1333752040,13510,13520,13520,13510,72
20241113,142200,1332778610,13510,13510,13510,13510,31
20241113,142100,1332359800,13500,13500,13500,13500,100
20241113,142000,1331009800,13500,13500,13500,13500,0
20241113,141900,1331009800,13500,13500,13500,13500,44
20241113,141800,1330415800,13450,13470,13470,13450,68
20241113,141700,1329500630,13510,13510,13510,13510,1
20241113,141600,1329487120,13510,13520,13520,13510,34
20241113,141500,1329027460,13530,13530,13530,13530,0
20241113,141400,1329027460,13530,13530,13530,13530,0
20241113,141300,1329027460,13530,13530,13530,13530,37
20241113,141200,1328526850,13540,13540,13540,13540,90
20241113,141100,1327308250,13540,13530,13540,13530,60
20241113,141000,1326496170,13540,13540,13540,13540,33
20241113,140900,1326049350,13450,13450,13450,13450,0
20241113,140800,1326049350,13450,13450,13450,13450,73
20241113,140700,1325067500,13450,13480,13480,13450,49
20241113,140600,1324407600,13550,13550,13550,13550,32
20241113,140500,1323974000,13480,13480,13480,13480,0
20241113,140400,1323974000,13480,13480,13480,13480,0
20241113,140300,1323974000,13480,13420,13480,13420,237
20241113,140200,1320791440,13420,13430,13430,13420,1394
20241113,140100,1302070610,13430,13530,13530,13430,2319
20241113,140000,1270842380,13550,13550,13550,13550,32
20241113,135900,1270408780,13530,13530,13530,13530,0
20241113,135800,1270408780,13530,13510,13530,13510,165
20241113,135700,1268177630,13490,13500,13500,13490,79
20241113,135600,1267111140,13490,13490,13490,13490,22
20241113,135500,1266814360,13490,13490,13490,13490,18
20241113,135400,1266571540,13510,13510,13510,13510,32
20241113,135300,1266139220,13510,13510,13510,13510,0
20241113,135200,1266139220,13510,13480,13510,13480,36
20241113,135100,1265653910,13480,13510,13510,13480,37
20241113,135000,1265154190,13490,13500,13500,13490,232
20241113,134900,1262022300,13540,13540,13540,13540,0
20241113,134800,1262022300,13540,13580,13580,13540,59
20241113,134700,1261223220,13580,13580,13580,13580,32
20241113,134600,1260788660,13550,13550,13550,13550,1
20241113,134500,1260775110,13550,13550,13550,13550,16
20241113,134400,1260558310,13590,13590,13590,13590,32
20241113,134300,1260123430,13550,13570,13570,13550,136
20241113,134200,1258279310,13600,13600,13600,13600,0
20241113,134100,1258279310,13600,13610,13610,13600,132
20241113,134000,1256483790,13560,13560,13560,13560,5
20241113,133900,1256415990,13560,13560,13560,13560,0
20241113,133800,1256415990,13560,13630,13630,13560,208
20241113,133700,1253589950,13600,13600,13600,13600,28
20241113,133600,1253209150,13650,13650,13650,13650,1
20241113,133500,1253195500,13660,13660,13660,13660,32
20241113,133400,1252758380,13650,13650,13650,13650,0
20241113,133300,1252758380,13650,13650,13650,13650,0
20241113,133200,1252758380,13650,13650,13650,13650,500
20241113,133100,1245933380,13650,13560,13650,13560,104
20241113,133000,1244518840,13550,13550,13550,13550,2
20241113,132900,1244491740,13580,13650,13650,13580,230
20241113,132800,1241357840,13650,13650,13650,13650,32
20241113,132700,1240921040,13600,13590,13600,13590,1866
20241113,132600,1215543550,13590,13580,13590,13580,63
20241113,132500,1214687720,13580,13580,13580,13580,32
20241113,132400,1214253160,13540,13540,13540,13540,0
20241113,132300,1214253160,13540,13510,13540,13490,1158
20241113,132200,1198627750,13590,13590,13590,13590,32
20241113,132100,1198192870,13510,13500,13510,13500,575
20241113,132000,1190426240,13460,13460,13460,13460,0
20241113,131900,1190426240,13460,13460,13460,13460,20
20241113,131800,1190157040,13450,13450,13450,13450,158
20241113,131700,1188031940,13460,13460,13460,13460,0
20241113,131600,1188031940,13460,13470,13470,13460,244
20241113,131500,1184745460,13490,13470,13490,13470,60
20241113,131400,1183936620,13490,13490,13490,13490,0
20241113,131300,1183936620,13490,13490,13490,13490,70
20241113,131200,1182992320,13490,13490,13490,13460,486
20241113,131100,1176445860,13500,13510,13510,13500,3145
20241113,131000,1133963070,13510,13520,13520,13510,590
20241113,130900,1125991270,13520,13520,13520,13520,33
20241113,130800,1125545110,13510,13510,13510,13510,0
20241113,130700,1125545110,13510,13560,13560,13510,1420
20241113,130600,1106325010,13570,13570,13570,13570,159
20241113,130500,1104167380,13560,13560,13560,13560,0
20241113,130400,1104167380,13560,13560,13560,13560,0
20241113,130300,1104167380,13560,13560,13560,13560,32
20241113,130200,1103733460,13550,13550,13550,13550,93
20241113,130100,1102473310,13560,13560,13560,13560,8
20241113,130000,1102364830,13570,13570,13570,13570,32
20241113,125900,1101930590,13540,13540,13540,13540,0
20241113,125800,1101930590,13540,13550,13550,13540,461
20241113,125700,1095684140,13570,13570,13570,13570,5
20241113,125600,1095616290,13570,13570,13570,13570,32
20241113,125500,1095182050,13550,13550,13550,13550,0
20241113,125400,1095182050,13550,13550,13550,13550,24
20241113,125300,1094856850,13550,13540,13570,13540,81
20241113,125200,1093758680,13540,13540,13540,13540,82
20241113,125100,1092648400,13590,13590,13590,13590,0
20241113,125000,1092648400,13590,13590,13590,13590,32
20241113,124900,1092213520,13530,13530,13530,13530,100
20241113,124800,1090860520,13600,13600,13600,13600,0
20241113,124700,1090860520,13600,13540,13600,13540,133
20241113,124600,1089057780,13550,13590,13590,13550,72
20241113,124500,1088079380,13600,13600,13600,13600,0
20241113,124400,1088079380,13600,13600,13600,13600,32
20241113,124300,1087644180,13550,13550,13550,13550,28
20241113,124200,1087264780,13580,13580,13580,13580,139
20241113,124100,1085377160,13600,13600,13600,13600,0
20241113,124000,1085377160,13600,13560,13600,13560,124
20241113,123900,1083694440,13560,13560,13560,13560,2
20241113,123800,1083667320,13570,13570,13570,13570,562
20241113,123700,1076040980,13600,13580,13600,13580,65
20241113,123600,1075157640,13580,13600,13600,13580,445
20241113,123500,1069106240,13620,13620,13620,13620,0
20241113,123400,1069106240,13620,13620,13620,13620,32
20241113,123300,1068670400,13600,13600,13600,13600,0
20241113,123200,1068670400,13600,13600,13600,13600,0
20241113,123100,1068670400,13600,13620,13620,13600,92
20241113,123000,1067417560,13610,13610,13610,13610,0
20241113,122900,1067417560,13610,13620,13620,13600,114
20241113,122800,1065866920,13650,13650,13650,13650,33
20241113,122700,1065416470,13600,13600,13600,13600,0
20241113,122600,1065416470,13600,13600,13600,13600,1
20241113,122500,1065402870,13630,13630,13630,13630,32
20241113,122400,1064966710,13630,13630,13630,13630,0
20241113,122300,1064966710,13630,13630,13630,13630,0
20241113,122200,1064966710,13630,13630,13630,13630,30
20241113,122100,1064557810,13630,13630,13630,13630,32
20241113,122000,1064121650,13630,13630,13630,13630,1
20241113,121900,1064108020,13660,13660,13660,13660,0
20241113,121800,1064108020,13660,13660,13660,13660,32
20241113,121700,1063670900,13570,13560,13570,13560,121
20241113,121600,1062030090,13560,13560,13560,13560,0
20241113,121500,1062030090,13560,13560,13560,13560,32
20241113,121400,1061596170,13580,13580,13580,13580,469
20241113,121300,1055227150,13600,13600,13600,13600,127
20241113,121200,1053499950,13610,13610,13680,13610,80
20241113,121100,1052408910,13610,13610,13610,13610,9
20241113,121000,1052286420,13610,13610,13610,13610,50
20241113,120900,1051605920,13610,13610,13610,13610,33
20241113,120800,1051156790,13600,13600,13600,13600,33
20241113,120700,1050707990,13600,13600,13600,13600,74
20241113,120600,1049701590,13600,13600,13600,13600,0
20241113,120500,1049701590,13600,13600,13600,13600,533
20241113,120400,1042452790,13540,13540,13540,13540,7
20241113,120300,1042358010,13530,13530,13530,13530,0
20241113,120200,1042358010,13530,13570,13570,13530,164
20241113,120100,1040137400,13570,13570,13570,13570,30
20241113,120000,1039730300,13570,13570,13570,13570,0
20241113,115900,1039730300,13570,13540,13570,13540,63
20241113,115800,1038876320,13540,13550,13550,13540,203
20241113,115700,1036127390,13550,13550,13550,13550,109
20241113,115600,1034650440,13550,13550,13550,13550,33
20241113,115500,1034203290,13550,13580,13580,13550,106
20241113,115400,1032766960,13580,13580,13580,13580,0
20241113,115300,1032766960,13580,13580,13580,13580,132
20241113,115200,1030974400,13560,13590,13590,13560,1098
20241113,115100,1016066070,13580,13580,13580,13580,0
20241113,115000,1016066070,13580,13610,13610,13580,90
20241113,114900,1014842370,13600,13600,13600,13600,30
20241113,114800,1014434370,13600,13600,13600,13600,0
20241113,114700,1014434370,13600,13600,13600,13600,11
20241113,114600,1014284770,13600,13600,13600,13600,32
20241113,114500,1013849570,13580,13590,13590,13580,16
20241113,114400,1013632180,13610,13610,13610,13610,20
20241113,114300,1013359980,13610,13610,13610,13610,57
20241113,114200,1012584210,13610,13610,13610,13610,0
20241113,114100,1012584210,13610,13610,13610,13610,0
20241113,114000,1012584210,13610,13610,13610,13610,37
20241113,113900,1012080640,13600,13590,13600,13590,45
20241113,113800,1011468790,13590,13590,13590,13590,0
20241113,113700,1011468790,13590,13570,13590,13570,57
20241113,113600,1010694600,13570,13570,13570,13560,143
20241113,113500,1008755090,13570,13580,13580,13570,71
20241113,113400,1007791420,13580,13590,13590,13580,92
20241113,113300,1006541730,13590,13590,13590,13590,1
20241113,113200,1006528140,13580,13580,13580,13580,30
20241113,113100,1006120740,13600,13600,13600,13600,5
20241113,113000,1006052740,13610,13600,13610,13580,194
20241113,112900,1003417080,13600,13600,13600,13600,111
20241113,112800,1001907480,13600,13600,13600,13600,20
20241113,112700,1001635480,13600,13590,13600,13580,192
20241113,112600,999026230,13590,13590,13590,13590,0
20241113,112500,999026230,13590,13590,13590,13590,14
20241113,112400,998835970,13600,13600,13600,13590,961
20241113,112300,985767460,13620,13620,13620,13620,253
20241113,112200,982321600,13620,13640,13640,13600,2167
20241113,112100,952826570,13640,13640,13640,13640,32
20241113,112000,952390090,13640,13660,13660,13640,55
20241113,111900,951639800,13670,13670,13670,13670,74
20241113,111800,950628220,13670,13650,13670,13650,34
20241113,111700,950163480,13650,13660,13660,13640,534
20241113,111600,942876350,13650,13650,13650,13650,0
20241113,111500,942876350,13650,13650,13650,13650,9
20241113,111400,942753500,13670,13670,13670,13670,32
20241113,111300,942316060,13650,13660,13670,13650,208
20241113,111200,939474760,13670,13740,13740,13670,268
20241113,111100,935802530,13740,13740,13740,13740,32
20241113,111000,935362850,13730,13730,13730,13730,51
20241113,110900,934662620,13730,13730,13730,13720,3717
20241113,110800,883628620,13730,13670,13730,13670,93
20241113,110700,882354880,13670,13670,13670,13670,0
20241113,110600,882354880,13670,13670,13670,13670,0
20241113,110500,882354880,13670,13670,13670,13670,33
20241113,110400,881903770,13620,13620,13620,13620,20
20241113,110300,881631370,13620,13620,13620,13620,0
20241113,110200,881631370,13620,13670,13670,13620,803
20241113,110100,870656210,13670,13670,13670,13670,0
20241113,110000,870656210,13670,13670,13670,13670,0
20241113,105900,870656210,13670,13670,13670,13670,33
20241113,105800,870205100,13640,13640,13640,13640,0
20241113,105700,870205100,13640,13680,13680,13640,18
20241113,105600,869959380,13680,13680,13680,13680,0
20241113,105500,869959380,13680,13680,13680,13680,32
20241113,105400,869521620,13660,13660,13660,13660,6
20241113,105300,869439660,13640,13640,13640,13640,0
20241113,105200,869439660,13640,13620,13640,13620,99
20241113,105100,868090280,13610,13660,13660,13610,370
20241113,105000,863047980,13680,13690,13690,13680,148
20241113,104900,861023320,13690,13690,13690,13690,32
20241113,104800,860585240,13700,13730,13730,13700,647
20241113,104700,851716170,13730,13720,13730,13720,4
20241113,104600,851661260,13720,13730,13760,13720,332
20241113,104500,847102260,13700,13700,13700,13690,191
20241113,104400,844485650,13660,13640,13660,13640,1652
20241113,104300,821924740,13640,13640,13640,13640,49
20241113,104200,821256380,13570,13570,13570,13570,0
20241113,104100,821256380,13570,13570,13570,13570,326
20241113,104000,816832560,13530,13530,13530,13530,51
20241113,103900,816142530,13530,13500,13530,13500,132
20241113,103800,814359570,13500,13510,13510,13490,245
20241113,103700,811052130,13510,13540,13540,13510,56
20241113,103600,810295450,13560,13460,13560,13460,66
20241113,103500,809403890,13410,13450,13450,13410,13
20241113,103400,809229440,13450,13460,13460,13450,300
20241113,103300,805193440,13460,13470,13470,13460,122
20241113,103200,803550500,13470,13440,13480,13400,1820
20241113,103100,779102440,13430,13530,13530,13430,2459
20241113,103000,745937980,13540,13580,13580,13540,46
20241113,102900,745313770,13530,13530,13530,13530,10
20241113,102800,745178470,13530,13520,13530,13520,55
20241113,102700,744434820,13530,13560,13560,13530,137
20241113,102600,742577410,13560,13610,13610,13510,7171
20241113,102500,645607400,13610,13640,13660,13520,3955
20241113,102400,591776880,13600,13590,13600,13590,1349
20241113,102300,573430490,13570,13670,13670,13560,4266
20241113,102200,515213980,13670,13690,13690,13660,932
20241113,102100,502473310,13670,13680,13690,13670,1004
20241113,102000,488745390,13720,13690,13720,13680,1179
20241113,101900,472613860,13650,13810,13810,13650,2718
20241113,101800,435409450,13820,13800,13820,13790,93
20241113,101700,434124560,13800,13780,13800,13780,66
20241113,101600,433214420,13800,13800,13800,13780,171
20241113,101500,430855430,13800,13820,13820,13800,65
20241113,101400,429958230,13810,13840,13840,13810,65
20241113,101300,429059620,13760,13750,13760,13750,793
20241113,101200,418155500,13700,13700,13700,13700,11
20241113,101100,418004800,13740,13770,13800,13700,1395
20241113,101000,398856430,13770,13860,13860,13770,1313
20241113,100900,380709610,13850,13870,13870,13850,688
20241113,100800,371176020,13870,13980,13980,13870,698
20241113,100700,361478210,13910,13910,13910,13910,5
20241113,100600,361408660,13930,13960,14010,13930,340
20241113,100500,356665600,13960,13960,13960,13900,514
20241113,100400,349518480,13940,14030,14030,13940,34
20241113,100300,349041640,13940,13940,13940,13940,0
20241113,100200,349041640,13940,13950,13950,13940,103
20241113,100100,347604820,13950,13940,13950,13940,128
20241113,100000,345819230,13930,13990,13990,13890,870
20241113,095900,333688760,13990,13990,13990,13990,0
20241113,095800,333688760,13990,14030,14030,13990,56
20241113,095700,332903320,14030,14040,14060,14000,308
20241113,095600,328584840,14050,14000,14050,14000,296
20241113,095500,324439960,13970,13970,13970,13970,0
20241113,095400,324439960,13970,14000,14000,13970,31
20241113,095300,324005990,14000,13990,14000,13990,80
20241113,095200,322886550,13980,13980,13980,13980,30
20241113,095100,322467150,13990,14000,14000,13990,263
20241113,095000,318786780,14000,14010,14010,14000,170
20241113,094900,316406680,14010,14030,14030,14010,462
20241113,094800,309930540,14030,14030,14030,14030,100
20241113,094700,308527540,14030,14040,14040,14030,41
20241113,094600,307951910,14050,14070,14070,14050,621
20241113,094500,299224900,14070,14130,14130,14070,592
20241113,094400,290886020,14130,14150,14150,14130,30
20241113,094300,290461720,14110,14140,14140,14110,334
20241113,094200,285743650,14140,14150,14150,14140,148
20241113,094100,283650480,14180,14180,14180,14180,4
20241113,094000,283593760,14180,14180,14180,14180,0
20241113,093900,283593760,14180,14180,14180,14180,1
20241113,093800,283579580,14180,14180,14180,14180,0
20241113,093700,283579580,14180,14190,14190,14150,377
20241113,093600,278239580,14210,14210,14210,14210,212
20241113,093500,275227060,14200,14150,14200,14150,264
20241113,093400,271481460,14200,14200,14200,14200,161
20241113,093300,269195260,14200,14200,14200,14200,4
20241113,093200,269138460,14150,14150,14150,14150,50
20241113,093100,268430960,14140,14120,14140,14120,476
20241113,093000,261706720,14120,14100,14120,14100,215
20241113,092900,258674920,14100,14030,14100,14030,571
20241113,092800,250654650,13990,13910,14030,13860,1369
20241113,092700,231624700,14010,14010,14020,13900,570
20241113,092600,223669710,14040,13940,14060,13910,400
20241113,092500,218078510,14050,14000,14070,14000,267
20241113,092400,214337030,14090,14180,14180,13900,2010
20241113,092300,186162060,14170,14200,14310,14170,139
20241113,092200,184189560,14200,14230,14250,14120,4139
20241113,092100,125509300,14220,14220,14310,14210,927
20241113,092000,112328970,14220,14220,14220,14220,17
20241113,091900,112087230,14220,14240,14260,14220,573
20241113,091800,103936250,14320,14320,14320,14320,0
20241113,091700,103936250,14320,14320,14320,14320,0
20241113,091600,103936250,14320,14320,14320,14240,463
20241113,091500,97306250,14230,14250,14250,14230,100
20241113,091400,95883140,14230,14360,14360,14220,1401
20241113,091300,75821150,14360,14360,14370,14360,610
20241113,091200,67058580,14350,14340,14370,14340,299
20241113,091100,62770490,14350,14330,14350,14330,473
20241113,091000,55987530,14340,14340,14340,14340,31
20241113,090900,55542990,14350,14360,14370,14350,197
20241113,090800,52713750,14360,14370,14370,14360,216
20241113,090700,49611400,14370,14440,14450,14370,139
20241113,090600,47607520,14440,14400,14440,14400,329
20241113,090500,42862800,14400,14450,14450,14400,51
20241113,090400,42128350,14450,14430,14450,14430,183
20241113,090300,39486900,14440,14500,14500,14400,1764
20241113,090200,14065880,14450,14550,14550,14410,799
20241113,090100,2494560,14560,14560,14560,14560,2
20241113,090000,2465440,14560,14590,14590,14560,161
Reference in New Issue Copy Permalink