ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/045390/min/candle-20231122.csv

622 lines
30 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
20231122,191900,2622341980,3480,3480,3480,3480,180559
20231122,191800,2622341980,3480,3480,3480,3480,0
20231122,191700,2622341980,3480,3480,3480,3480,0
20231122,191600,2622341980,3480,3480,3480,3480,0
20231122,191500,2622341980,3480,3480,3480,3480,0
20231122,191400,2622341980,3480,3480,3480,3480,0
20231122,191300,2622341980,3480,3480,3480,3480,0
20231122,191200,2622341980,3480,3480,3480,3480,0
20231122,191100,2622341980,3480,3480,3480,3480,0
20231122,191000,2622341980,3480,3480,3480,3480,0
20231122,190900,2622341980,3480,3480,3480,3480,0
20231122,190800,2622341980,3480,3480,3480,3480,0
20231122,190700,2622341980,3480,3480,3480,3480,0
20231122,190600,2622341980,3480,3480,3480,3480,0
20231122,190500,2622341980,3480,3480,3480,3480,0
20231122,190400,2622341980,3480,3480,3480,3480,0
20231122,190300,2622341980,3480,3480,3480,3480,0
20231122,190200,2622341980,3480,3480,3480,3480,0
20231122,190100,2622341980,3480,3480,3480,3480,0
20231122,190000,2622341980,3480,3480,3480,3480,0
20231122,185900,2622341980,3480,3480,3480,3480,0
20231122,185800,2622341980,3480,3480,3480,3480,0
20231122,185700,2622341980,3480,3480,3480,3480,0
20231122,185600,2622341980,3480,3480,3480,3480,0
20231122,185500,2622341980,3480,3480,3480,3480,0
20231122,185400,2622341980,3480,3480,3480,3480,0
20231122,185300,2622341980,3480,3480,3480,3480,0
20231122,185200,2622341980,3480,3480,3480,3480,0
20231122,185100,2622341980,3480,3480,3480,3480,0
20231122,185000,2622341980,3480,3480,3480,3480,0
20231122,184900,2622341980,3480,3480,3480,3480,180559
20231122,184800,2622341980,3480,3480,3480,3480,0
20231122,184700,2622341980,3480,3480,3480,3480,0
20231122,184600,2622341980,3480,3480,3480,3480,0
20231122,184500,2622341980,3480,3480,3480,3480,0
20231122,184400,2622341980,3480,3480,3480,3480,0
20231122,184300,2622341980,3480,3480,3480,3480,0
20231122,184200,2622341980,3480,3480,3480,3480,0
20231122,184100,2622341980,3480,3480,3480,3480,0
20231122,184000,2622341980,3480,3480,3480,3480,0
20231122,183900,2622341980,3480,3480,3480,3480,0
20231122,183800,2622341980,3480,3480,3480,3480,0
20231122,183700,2622341980,3480,3480,3480,3480,0
20231122,183600,2622341980,3480,3480,3480,3480,0
20231122,183500,2622341980,3480,3480,3480,3480,0
20231122,183400,2622341980,3480,3480,3480,3480,0
20231122,183300,2622341980,3480,3480,3480,3480,0
20231122,183200,2622341980,3480,3480,3480,3480,0
20231122,183100,2622341980,3480,3480,3480,3480,0
20231122,183000,2622341980,3480,3480,3480,3480,0
20231122,182900,2622341980,3480,3480,3480,3480,0
20231122,182800,2622341980,3480,3480,3480,3480,0
20231122,182700,2622341980,3480,3480,3480,3480,0
20231122,182600,2622341980,3480,3480,3480,3480,0
20231122,182500,2622341980,3480,3480,3480,3480,0
20231122,182400,2622341980,3480,3480,3480,3480,0
20231122,182300,2622341980,3480,3480,3480,3480,0
20231122,182200,2622341980,3480,3480,3480,3480,0
20231122,182100,2622341980,3480,3480,3480,3480,0
20231122,182000,2622341980,3480,3480,3480,3480,0
20231122,181900,2622341980,3480,3480,3480,3480,180559
20231122,181800,2622341980,3480,3480,3480,3480,0
20231122,181700,2622341980,3480,3480,3480,3480,0
20231122,181600,2622341980,3480,3480,3480,3480,0
20231122,181500,2622341980,3480,3480,3480,3480,0
20231122,181400,2622341980,3480,3480,3480,3480,0
20231122,181300,2622341980,3480,3480,3480,3480,0
20231122,181200,2622341980,3480,3480,3480,3480,0
20231122,181100,2622341980,3480,3480,3480,3480,0
20231122,181000,2622341980,3480,3480,3480,3480,0
20231122,180900,2622341980,3480,3480,3480,3480,0
20231122,180800,2622341980,3480,3480,3480,3480,0
20231122,180700,2622341980,3480,3480,3480,3480,0
20231122,180600,2622341980,3480,3480,3480,3480,0
20231122,180500,2622341980,3480,3480,3480,3480,0
20231122,180400,2622341980,3480,3480,3480,3480,0
20231122,180300,2622341980,3480,3480,3480,3480,0
20231122,180200,2622341980,3480,3480,3480,3480,0
20231122,180100,2622341980,3480,3480,3480,3480,0
20231122,180000,2622341980,3480,3480,3480,3480,0
20231122,175900,2622341980,3480,3480,3480,3480,0
20231122,175800,2622341980,3480,3480,3480,3480,0
20231122,175700,2622341980,3480,3480,3480,3480,0
20231122,175600,2622341980,3480,3480,3480,3480,0
20231122,175500,2622341980,3480,3480,3480,3480,0
20231122,175400,2622341980,3480,3480,3480,3480,0
20231122,175300,2622341980,3480,3480,3480,3480,0
20231122,175200,2622341980,3480,3480,3480,3480,0
20231122,175100,2622341980,3480,3480,3480,3480,0
20231122,175000,2622341980,3480,3480,3480,3480,0
20231122,174900,2622341980,3480,3480,3480,3480,180559
20231122,174800,2622341980,3480,3480,3480,3480,0
20231122,174700,2622341980,3480,3480,3480,3480,0
20231122,174600,2622341980,3480,3480,3480,3480,0
20231122,174500,2622341980,3480,3480,3480,3480,0
20231122,174400,2622341980,3480,3480,3480,3480,0
20231122,174300,2622341980,3480,3480,3480,3480,0
20231122,174200,2622341980,3480,3480,3480,3480,0
20231122,174100,2622341980,3480,3480,3480,3480,0
20231122,174000,2622341980,3480,3480,3480,3480,0
20231122,173900,2622341980,3480,3480,3480,3480,0
20231122,173800,2622341980,3480,3480,3480,3480,0
20231122,173700,2622341980,3480,3480,3480,3480,0
20231122,173600,2622341980,3480,3480,3480,3480,0
20231122,173500,2622341980,3480,3480,3480,3480,0
20231122,173400,2622341980,3480,3480,3480,3480,0
20231122,173300,2622341980,3480,3480,3480,3480,0
20231122,173200,2622341980,3480,3480,3480,3480,0
20231122,173100,2622341980,3480,3480,3480,3480,0
20231122,173000,2622341980,3480,3480,3480,3480,0
20231122,172900,2622341980,3480,3480,3480,3480,0
20231122,172800,2622341980,3480,3480,3480,3480,0
20231122,172700,2622341980,3480,3480,3480,3480,0
20231122,172600,2622341980,3480,3480,3480,3480,0
20231122,172500,2622341980,3480,3480,3480,3480,0
20231122,172400,2622341980,3480,3480,3480,3480,0
20231122,172300,2622341980,3480,3480,3480,3480,0
20231122,172200,2622341980,3480,3480,3480,3480,0
20231122,172100,2622341980,3480,3480,3480,3480,0
20231122,172000,2622341980,3480,3480,3480,3480,0
20231122,171900,2622341980,3480,3480,3480,3480,180559
20231122,171800,2622341980,3480,3480,3480,3480,0
20231122,171700,2622341980,3480,3480,3480,3480,0
20231122,171600,2622341980,3480,3480,3480,3480,0
20231122,171500,2622341980,3480,3480,3480,3480,0
20231122,171400,2622341980,3480,3480,3480,3480,0
20231122,171300,2622341980,3480,3480,3480,3480,0
20231122,171200,2622341980,3480,3480,3480,3480,0
20231122,171100,2622341980,3480,3480,3480,3480,0
20231122,171000,2622341980,3480,3480,3480,3480,0
20231122,170900,2622341980,3480,3480,3480,3480,0
20231122,170800,2622341980,3480,3480,3480,3480,0
20231122,170700,2622341980,3480,3480,3480,3480,0
20231122,170600,2622341980,3480,3480,3480,3480,0
20231122,170500,2622341980,3480,3480,3480,3480,0
20231122,170400,2622341980,3480,3480,3480,3480,0
20231122,170300,2622341980,3480,3480,3480,3480,0
20231122,170200,2622341980,3480,3480,3480,3480,0
20231122,170100,2622341980,3480,3480,3480,3480,0
20231122,170000,2622341980,3480,3480,3480,3480,0
20231122,165900,2622341980,3480,3480,3480,3480,0
20231122,165800,2622341980,3480,3480,3480,3480,0
20231122,165700,2622341980,3480,3480,3480,3480,0
20231122,165600,2622341980,3480,3480,3480,3480,0
20231122,165500,2622341980,3480,3480,3480,3480,0
20231122,165400,2622341980,3480,3480,3480,3480,0
20231122,165300,2622341980,3480,3480,3480,3480,0
20231122,165200,2622341980,3480,3480,3480,3480,0
20231122,165100,2622341980,3480,3480,3480,3480,0
20231122,165000,2622341980,3480,3480,3480,3480,0
20231122,164900,2622341980,3480,3480,3480,3480,180559
20231122,164800,2622341980,3480,3480,3480,3480,0
20231122,164700,2622341980,3480,3480,3480,3480,0
20231122,164600,2622341980,3480,3480,3480,3480,0
20231122,164500,2622341980,3480,3480,3480,3480,0
20231122,164400,2622341980,3480,3480,3480,3480,0
20231122,164300,2622341980,3480,3480,3480,3480,0
20231122,164200,2622341980,3480,3480,3480,3480,0
20231122,164100,2622341980,3480,3480,3480,3480,0
20231122,164000,2622341980,3480,3480,3480,3480,0
20231122,163900,2622341980,3480,3480,3480,3480,0
20231122,163800,2622341980,3480,3480,3480,3480,0
20231122,163700,2622341980,3480,3480,3480,3480,0
20231122,163600,2622341980,3480,3480,3480,3480,0
20231122,163500,2622341980,3480,3480,3480,3480,0
20231122,163400,2622341980,3480,3480,3480,3480,0
20231122,163300,2622341980,3480,3480,3480,3480,0
20231122,163200,2622341980,3480,3480,3480,3480,0
20231122,163100,2622341980,3480,3480,3480,3480,0
20231122,163000,2622341980,3480,3480,3480,3480,0
20231122,162900,2622341980,3480,3480,3480,3480,0
20231122,162800,2622341980,3480,3480,3480,3480,0
20231122,162700,2622341980,3480,3480,3480,3480,0
20231122,162600,2622341980,3480,3480,3480,3480,0
20231122,162500,2622341980,3480,3480,3480,3480,0
20231122,162400,2622341980,3480,3480,3480,3480,0
20231122,162300,2622341980,3480,3480,3480,3480,0
20231122,162200,2622341980,3480,3480,3480,3480,0
20231122,162100,2622341980,3480,3480,3480,3480,0
20231122,162000,2622341980,3480,3480,3480,3480,0
20231122,161900,2622341980,3480,3480,3480,3480,180559
20231122,161800,2622341980,3480,3480,3480,3480,0
20231122,161700,2622341980,3480,3480,3480,3480,0
20231122,161600,2622341980,3480,3480,3480,3480,0
20231122,161500,2622341980,3480,3480,3480,3480,0
20231122,161400,2622341980,3480,3480,3480,3480,0
20231122,161300,2622341980,3480,3480,3480,3480,0
20231122,161200,2622341980,3480,3480,3480,3480,0
20231122,161100,2622341980,3480,3480,3480,3480,0
20231122,161000,2622341980,3480,3480,3480,3480,0
20231122,160900,2622341980,3480,3480,3480,3480,0
20231122,160800,2622341980,3480,3480,3480,3480,0
20231122,160700,2622341980,3480,3480,3480,3480,0
20231122,160600,2622341980,3480,3480,3480,3480,0
20231122,160500,2622341980,3480,3480,3480,3480,0
20231122,160400,2622341980,3480,3480,3480,3480,0
20231122,160300,2622341980,3480,3480,3480,3480,0
20231122,160200,2622341980,3480,3480,3480,3480,0
20231122,160100,2622341980,3480,3480,3480,3480,0
20231122,160000,2622341980,3480,3480,3480,3480,0
20231122,155900,2622341980,3480,3480,3480,3480,0
20231122,155800,2622341980,3480,3480,3480,3480,0
20231122,155700,2622341980,3480,3480,3480,3480,0
20231122,155600,2622341980,3480,3480,3480,3480,0
20231122,155500,2622341980,3480,3480,3480,3480,0
20231122,155400,2622341980,3480,3480,3480,3480,0
20231122,155300,2622341980,3480,3480,3480,3480,0
20231122,155200,2622341980,3480,3480,3480,3480,0
20231122,155100,2622341980,3480,3480,3480,3480,0
20231122,155000,2622341980,3480,3480,3480,3480,0
20231122,154900,2622341980,3480,3480,3480,3480,180559
20231122,154800,2622341980,3480,3480,3480,3480,0
20231122,154700,2622341980,3480,3480,3480,3480,0
20231122,154600,2622341980,3480,3480,3480,3480,0
20231122,154500,2622341980,3480,3480,3480,3480,0
20231122,154400,2622341980,3480,3480,3480,3480,0
20231122,154300,2622341980,3480,3480,3480,3480,0
20231122,154200,2622341980,3480,3480,3480,3480,0
20231122,154100,2622341980,3480,3480,3480,3480,0
20231122,154000,2622341980,3480,3480,3480,3480,0
20231122,153900,2622341980,3480,3480,3480,3480,0
20231122,153800,2622341980,3480,3480,3480,3480,0
20231122,153700,2622341980,3480,3480,3480,3480,0
20231122,153600,2622341980,3480,3480,3480,3480,0
20231122,153500,2622341980,3480,3480,3480,3480,0
20231122,153400,2622341980,3480,3480,3480,3480,0
20231122,153300,2622341980,3480,3480,3480,3480,0
20231122,153200,2622341980,3480,3480,3480,3480,0
20231122,153100,2622341980,3480,3480,3480,3480,0
20231122,153000,2622341980,3480,3480,3480,3480,180559
20231122,152900,1993996660,3470,3470,3470,3470,0
20231122,152800,1993996660,3470,3470,3470,3470,0
20231122,152700,1993996660,3470,3470,3470,3470,0
20231122,152600,1993996660,3470,3470,3470,3470,0
20231122,152500,1993996660,3470,3470,3470,3470,0
20231122,152400,1993996660,3470,3470,3470,3470,0
20231122,152300,1993996660,3470,3470,3470,3470,0
20231122,152200,1993996660,3470,3470,3470,3470,0
20231122,152100,1993996660,3470,3470,3470,3470,0
20231122,152000,1993996660,3470,3470,3470,3470,0
20231122,151900,1993996660,3470,3450,3500,3445,172633
20231122,151800,1392645665,3455,3445,3460,3430,23635
20231122,151700,1311253890,3445,3445,3470,3430,98422
20231122,151600,970901070,3445,3440,3445,3435,20124
20231122,151500,901647735,3440,3420,3445,3420,30062
20231122,151400,798439340,3420,3420,3420,3415,10966
20231122,151300,760980120,3420,3420,3420,3420,1
20231122,151200,760976700,3415,3415,3420,3415,2051
20231122,151100,753972530,3415,3415,3420,3415,1173
20231122,151000,749966725,3415,3420,3420,3415,29
20231122,150900,749867660,3415,3415,3415,3415,3216
20231122,150800,738885020,3420,3415,3420,3415,3446
20231122,150700,727116240,3420,3420,3420,3420,1
20231122,150600,727112820,3415,3415,3415,3415,0
20231122,150500,727112820,3415,3415,3415,3415,0
20231122,150400,727112820,3415,3415,3415,3415,311
20231122,150300,726050755,3420,3420,3420,3420,37
20231122,150200,725924215,3420,3420,3420,3420,100
20231122,150100,725582215,3420,3420,3420,3420,100
20231122,150000,725240215,3420,3420,3420,3420,57
20231122,145900,725045275,3420,3415,3420,3415,284
20231122,145800,724075410,3415,3415,3415,3415,1002
20231122,145700,720653580,3415,3415,3415,3415,625
20231122,145600,718519205,3415,3415,3415,3415,1
20231122,145500,718515790,3405,3415,3415,3405,38
20231122,145400,718386030,3405,3405,3405,3405,1
20231122,145300,718382625,3415,3415,3415,3415,0
20231122,145200,718382625,3415,3415,3415,3415,37
20231122,145100,718256270,3405,3415,3415,3405,298
20231122,145000,717241560,3420,3420,3420,3420,0
20231122,144900,717241560,3420,3410,3420,3410,20
20231122,144800,717173300,3410,3405,3415,3405,247
20231122,144700,716331235,3420,3405,3420,3405,304
20231122,144600,715293830,3410,3410,3410,3410,47
20231122,144500,715133560,3410,3410,3410,3410,37
20231122,144400,715007390,3410,3410,3410,3410,0
20231122,144300,715007390,3410,3410,3410,3410,48
20231122,144200,714843710,3410,3410,3410,3410,36
20231122,144100,714720950,3410,3410,3410,3410,0
20231122,144000,714720950,3410,3410,3410,3410,0
20231122,143900,714720950,3410,3410,3410,3410,0
20231122,143800,714720950,3410,3410,3410,3410,166
20231122,143700,714154890,3410,3410,3410,3410,150
20231122,143600,713643390,3410,3410,3410,3410,0
20231122,143500,713643390,3410,3410,3410,3410,0
20231122,143400,713643390,3410,3410,3410,3410,1
20231122,143300,713639980,3400,3405,3405,3400,1004
20231122,143200,710226125,3410,3405,3410,3405,2
20231122,143100,710219310,3405,3405,3405,3405,141
20231122,143000,709739205,3405,3405,3405,3405,1001
20231122,142900,706330800,3410,3405,3410,3405,2302
20231122,142800,698485980,3410,3410,3410,3410,1
20231122,142700,698482570,3405,3410,3410,3405,1016
20231122,142600,695023035,3410,3415,3415,3410,464
20231122,142500,693440610,3410,3415,3415,3410,4383
20231122,142400,678494365,3415,3415,3415,3415,1000
20231122,142300,675079365,3420,3420,3420,3420,0
20231122,142200,675079365,3420,3420,3420,3420,39
20231122,142100,674945985,3415,3415,3415,3415,0
20231122,142000,674945985,3415,3415,3415,3415,127
20231122,141900,674512280,3420,3415,3420,3415,760
20231122,141800,671916695,3415,3415,3420,3415,29
20231122,141700,671817615,3420,3420,3420,3420,0
20231122,141600,671817615,3420,3420,3420,3420,37
20231122,141500,671691075,3415,3415,3415,3415,256
20231122,141400,670816835,3420,3420,3420,3420,137
20231122,141300,670348295,3415,3420,3420,3415,240
20231122,141200,669528245,3420,3420,3420,3420,1
20231122,141100,669524825,3420,3420,3420,3420,70
20231122,141000,669285425,3420,3420,3420,3420,2
20231122,140900,669278585,3420,3420,3425,3420,28
20231122,140800,669182820,3420,3420,3420,3420,24
20231122,140700,669100740,3415,3415,3415,3415,1
20231122,140600,669097325,3425,3425,3425,3425,37
20231122,140500,668970600,3420,3420,3420,3420,137
20231122,140400,668502060,3425,3425,3425,3425,37
20231122,140300,668375335,3425,3425,3425,3425,50
20231122,140200,668204085,3425,3420,3425,3420,155
20231122,140100,667673805,3420,3420,3420,3420,60
20231122,140000,667468605,3420,3425,3425,3420,530
20231122,135900,665655855,3415,3420,3420,3415,890
20231122,135800,662614370,3420,3425,3425,3420,6976
20231122,135700,638755575,3425,3415,3425,3415,7299
20231122,135600,613799400,3410,3410,3410,3410,1
20231122,135500,613795990,3415,3415,3415,3415,0
20231122,135400,613795990,3415,3415,3415,3415,4
20231122,135300,613782330,3415,3410,3415,3410,343
20231122,135200,612612695,3410,3415,3415,3410,40
20231122,135100,612476110,3415,3415,3415,3415,1
20231122,135000,612472695,3410,3410,3410,3410,842
20231122,134900,609601475,3410,3410,3410,3410,0
20231122,134800,609601475,3410,3410,3410,3410,483
20231122,134700,607954445,3410,3410,3410,3410,4
20231122,134600,607940805,3410,3410,3410,3410,20
20231122,134500,607872605,3410,3410,3415,3410,61
20231122,134400,607664385,3410,3415,3415,3410,131
20231122,134300,607217535,3415,3410,3415,3410,2870
20231122,134200,597416650,3415,3410,3415,3410,10
20231122,134100,597382540,3410,3415,3415,3410,4
20231122,134000,597368895,3410,3415,3415,3410,25
20231122,133900,597283640,3410,3415,3415,3410,337
20231122,133800,596133005,3415,3415,3415,3410,3
20231122,133700,596122765,3410,3410,3410,3410,600
20231122,133600,594076765,3410,3415,3415,3410,55
20231122,133500,593889190,3410,3410,3415,3400,7579
20231122,133400,568080660,3410,3410,3410,3410,601
20231122,133300,566031250,3415,3415,3415,3415,293
20231122,133200,565030655,3410,3410,3410,3410,308
20231122,133100,563980375,3410,3415,3415,3410,4481
20231122,133000,548700120,3410,3410,3410,3410,211
20231122,132900,547980610,3410,3410,3410,3410,0
20231122,132800,547980610,3410,3410,3410,3410,5
20231122,132700,547963560,3410,3410,3410,3410,317
20231122,132600,546882590,3405,3405,3410,3405,2530
20231122,132500,538267790,3415,3415,3415,3405,300
20231122,132400,537243355,3410,3410,3410,3410,4894
20231122,132300,520554815,3405,3405,3405,3405,0
20231122,132200,520554815,3405,3405,3405,3405,400
20231122,132100,519192815,3405,3405,3405,3405,725
20231122,132000,516724190,3405,3405,3405,3405,224
20231122,131900,515961470,3405,3405,3405,3405,5040
20231122,131800,498800270,3405,3405,3405,3405,5002
20231122,131700,481768460,3405,3405,3405,3405,20
20231122,131600,481700360,3405,3405,3405,3405,1471
20231122,131500,476691605,3405,3400,3405,3400,48
20231122,131400,476528215,3400,3400,3400,3400,9
20231122,131300,476497615,3400,3400,3400,3400,17
20231122,131200,476439815,3400,3400,3405,3400,2054
20231122,131100,469456030,3400,3400,3400,3400,29
20231122,131000,469357430,3400,3405,3405,3400,82
20231122,130900,469078445,3405,3405,3405,3405,137
20231122,130800,468611960,3405,3405,3405,3405,37
20231122,130700,468485975,3400,3400,3400,3400,0
20231122,130600,468485975,3400,3405,3405,3400,2450
20231122,130500,460145725,3405,3405,3405,3405,21
20231122,130400,460074220,3410,3410,3410,3410,0
20231122,130300,460074220,3410,3410,3410,3410,37
20231122,130200,459948050,3405,3410,3410,3405,20
20231122,130100,459879945,3410,3405,3410,3405,113
20231122,130000,459494700,3405,3405,3405,3405,0
20231122,125900,459494700,3405,3405,3405,3405,1265
20231122,125800,455187375,3405,3405,3405,3405,757
20231122,125700,452609790,3405,3405,3405,3405,10
20231122,125600,452575740,3405,3405,3405,3405,10
20231122,125500,452541690,3400,3400,3400,3400,1000
20231122,125400,449141690,3400,3400,3400,3400,0
20231122,125300,449141690,3400,3400,3400,3400,0
20231122,125200,449141690,3400,3400,3400,3400,0
20231122,125100,449141690,3400,3400,3400,3400,0
20231122,125000,449141690,3400,3400,3400,3400,10
20231122,124900,449107690,3400,3400,3400,3400,1000
20231122,124800,445707690,3400,3405,3405,3400,5
20231122,124700,445690670,3405,3405,3405,3405,37
20231122,124600,445564685,3405,3405,3405,3405,0
20231122,124500,445564685,3405,3410,3410,3405,137
20231122,124400,445098015,3405,3405,3405,3405,1
20231122,124300,445094610,3405,3405,3405,3405,0
20231122,124200,445094610,3405,3405,3405,3405,10
20231122,124100,445060560,3405,3405,3405,3405,47
20231122,124000,444900525,3405,3405,3405,3405,10
20231122,123900,444866475,3405,3405,3405,3405,0
20231122,123800,444866475,3405,3405,3405,3405,0
20231122,123700,444866475,3405,3405,3405,3405,42
20231122,123600,444723465,3405,3400,3405,3400,1010
20231122,123500,441289415,3410,3410,3410,3410,0
20231122,123400,441289415,3410,3410,3410,3410,0
20231122,123300,441289415,3410,3410,3410,3410,47
20231122,123200,441129145,3410,3410,3410,3410,0
20231122,123100,441129145,3410,3410,3410,3410,0
20231122,123000,441129145,3410,3410,3410,3410,0
20231122,122900,441129145,3410,3410,3410,3410,0
20231122,122800,441129145,3410,3410,3410,3410,37
20231122,122700,441002975,3400,3400,3400,3400,33
20231122,122600,440890775,3400,3405,3405,3400,1000
20231122,122500,437490485,3410,3410,3410,3410,0
20231122,122400,437490485,3410,3410,3410,3410,52
20231122,122300,437313165,3405,3405,3405,3405,116
20231122,122200,436918185,3400,3400,3400,3400,70
20231122,122100,436680185,3400,3400,3400,3400,0
20231122,122000,436680185,3400,3400,3400,3400,13
20231122,121900,436635985,3410,3410,3410,3410,37
20231122,121800,436509815,3400,3400,3400,3400,0
20231122,121700,436509815,3400,3400,3400,3400,0
20231122,121600,436509815,3400,3400,3400,3400,20
20231122,121500,436441815,3410,3405,3410,3400,123
20231122,121400,436022915,3405,3405,3405,3400,1494
20231122,121300,430936145,3405,3405,3405,3405,1000
20231122,121200,427531145,3400,3400,3400,3400,0
20231122,121100,427531145,3400,3400,3400,3400,0
20231122,121000,427531145,3400,3405,3405,3400,101
20231122,120900,427187560,3405,3405,3405,3405,9
20231122,120800,427156915,3405,3405,3405,3405,0
20231122,120700,427156915,3405,3400,3405,3400,106
20231122,120600,426796330,3400,3400,3400,3400,37
20231122,120500,426670530,3400,3400,3400,3400,83
20231122,120400,426388330,3405,3405,3405,3405,46
20231122,120300,426231700,3405,3405,3405,3405,0
20231122,120200,426231700,3405,3405,3405,3405,0
20231122,120100,426231700,3405,3405,3405,3405,37
20231122,120000,426105715,3400,3400,3405,3400,1200
20231122,115900,422025515,3405,3405,3405,3405,1
20231122,115800,422022110,3400,3400,3400,3400,0
20231122,115700,422022110,3400,3400,3400,3400,40
20231122,115600,421886110,3400,3400,3400,3400,179
20231122,115500,421277510,3400,3400,3400,3400,374
20231122,115400,420005910,3400,3400,3400,3400,0
20231122,115300,420005910,3400,3400,3405,3400,42
20231122,115200,419862925,3400,3400,3400,3400,0
20231122,115100,419862925,3400,3400,3400,3400,40
20231122,115000,419726925,3405,3405,3405,3405,20
20231122,114900,419658825,3400,3400,3400,3400,0
20231122,114800,419658825,3400,3400,3405,3400,446
20231122,114700,418142240,3400,3400,3400,3400,0
20231122,114600,418142240,3400,3400,3400,3400,0
20231122,114500,418142240,3400,3400,3400,3400,391
20231122,114400,416812840,3400,3400,3400,3400,1012
20231122,114300,413372040,3400,3400,3400,3400,203
20231122,114200,412681840,3400,3400,3400,3400,68
20231122,114100,412450640,3400,3400,3400,3400,10
20231122,114000,412416640,3405,3400,3405,3400,518
20231122,113900,410655350,3400,3400,3400,3400,58
20231122,113800,410458150,3400,3400,3400,3400,29
20231122,113700,410359550,3400,3400,3400,3400,2
20231122,113600,410352750,3400,3400,3400,3400,22
20231122,113500,410277950,3400,3400,3400,3400,178
20231122,113400,409672750,3405,3400,3405,3400,469
20231122,113300,408077965,3400,3400,3400,3400,229
20231122,113200,407299365,3400,3400,3400,3400,56
20231122,113100,407108965,3400,3400,3400,3400,30
20231122,113000,407006965,3400,3400,3400,3400,1400
20231122,112900,402246965,3400,3400,3400,3400,1
20231122,112800,402243565,3400,3400,3400,3400,57
20231122,112700,402049765,3400,3400,3400,3400,0
20231122,112600,402049765,3400,3400,3400,3400,0
20231122,112500,402049765,3400,3400,3400,3400,37
20231122,112400,401923965,3400,3400,3400,3400,0
20231122,112300,401923965,3400,3400,3400,3400,0
20231122,112200,401923965,3400,3400,3400,3400,0
20231122,112100,401923965,3400,3400,3400,3400,1389
20231122,112000,397201365,3400,3400,3400,3400,1
20231122,111900,397197965,3395,3395,3395,3395,14
20231122,111800,397150435,3395,3400,3400,3395,33
20231122,111700,397038385,3400,3395,3400,3395,10
20231122,111600,397004390,3395,3395,3395,3395,10
20231122,111500,396970440,3395,3395,3395,3395,2262
20231122,111400,389290950,3395,3400,3400,3395,1383
20231122,111300,384595650,3400,3400,3400,3400,6
20231122,111200,384575250,3400,3400,3400,3400,0
20231122,111100,384575250,3400,3400,3400,3400,0
20231122,111000,384575250,3400,3400,3400,3400,20
20231122,110900,384507250,3400,3400,3400,3400,3
20231122,110800,384497050,3400,3400,3400,3400,959
20231122,110700,381236450,3400,3400,3400,3400,1019
20231122,110600,377771850,3410,3410,3410,3410,0
20231122,110500,377771850,3410,3410,3410,3410,1
20231122,110400,377768440,3410,3410,3410,3410,0
20231122,110300,377768440,3410,3410,3410,3410,37
20231122,110200,377642270,3410,3410,3410,3410,0
20231122,110100,377642270,3410,3410,3410,3410,676
20231122,110000,375337110,3410,3410,3410,3410,23
20231122,105900,375258680,3410,3410,3410,3410,0
20231122,105800,375258680,3410,3410,3410,3410,0
20231122,105700,375258680,3410,3410,3410,3410,90
20231122,105600,374951780,3410,3410,3410,3410,0
20231122,105500,374951780,3410,3410,3410,3410,37
20231122,105400,374825610,3405,3400,3405,3400,700
20231122,105300,372443110,3400,3400,3400,3400,0
20231122,105200,372443110,3400,3400,3400,3400,0
20231122,105100,372443110,3400,3400,3400,3400,247
20231122,105000,371603310,3405,3405,3405,3405,10
20231122,104900,371569260,3405,3405,3405,3405,37
20231122,104800,371443275,3400,3400,3400,3400,1000
20231122,104700,368043275,3400,3400,3400,3400,0
20231122,104600,368043275,3400,3405,3405,3400,2000
20231122,104500,361242920,3410,3410,3410,3410,29
20231122,104400,361144030,3410,3410,3410,3410,0
20231122,104300,361144030,3410,3410,3410,3410,1
20231122,104200,361140620,3410,3395,3410,3395,439
20231122,104100,359649615,3395,3395,3395,3395,0
20231122,104000,359649615,3395,3395,3395,3395,0
20231122,103900,359649615,3395,3410,3410,3395,2068
20231122,103800,352622385,3400,3400,3400,3400,5000
20231122,103700,335622385,3400,3400,3400,3400,500
20231122,103600,333922385,3400,3400,3400,3400,4650
20231122,103500,318112385,3395,3395,3395,3395,1120
20231122,103400,314309985,3395,3395,3395,3395,0
20231122,103300,314309985,3395,3400,3400,3395,5432
20231122,103200,295868160,3395,3395,3395,3395,0
20231122,103100,295868160,3395,3395,3395,3395,1685
20231122,103000,290147585,3400,3400,3400,3400,10
20231122,102900,290113585,3400,3400,3400,3400,0
20231122,102800,290113585,3400,3400,3400,3400,0
20231122,102700,290113585,3400,3400,3400,3400,1196
20231122,102600,286047185,3400,3405,3405,3400,38
20231122,102500,285917800,3400,3400,3400,3400,400
20231122,102400,284557800,3400,3400,3400,3400,13
20231122,102300,284513600,3405,3405,3405,3400,944
20231122,102200,281303255,3405,3405,3405,3405,489
20231122,102100,279638210,3410,3410,3410,3410,37
20231122,102000,279512040,3405,3405,3405,3405,146
20231122,101900,279014910,3410,3410,3410,3410,100
20231122,101800,278673910,3410,3410,3410,3410,37
20231122,101700,278547740,3405,3405,3405,3405,0
20231122,101600,278547740,3405,3405,3405,3405,0
20231122,101500,278547740,3405,3405,3405,3405,293
20231122,101400,277550075,3405,3410,3410,3405,9
20231122,101300,277519390,3410,3410,3410,3410,38
20231122,101200,277389810,3405,3405,3405,3405,55
20231122,101100,277202535,3400,3400,3400,3400,1
20231122,101000,277199135,3405,3400,3405,3400,53
20231122,100900,277018750,3400,3400,3400,3400,500
20231122,100800,275318750,3405,3405,3405,3405,0
20231122,100700,275318750,3405,3400,3405,3400,38
20231122,100600,275189365,3410,3410,3410,3410,10
20231122,100500,275155265,3410,3400,3410,3400,485
20231122,100400,273506065,3395,3395,3395,3395,250
20231122,100300,272657315,3395,3395,3395,3395,0
20231122,100200,272657315,3395,3395,3395,3395,294
20231122,100100,271659185,3395,3405,3405,3395,897
20231122,100000,268613860,3400,3405,3405,3400,1553
20231122,095900,263328610,3405,3405,3405,3405,0
20231122,095800,263328610,3405,3405,3405,3405,200
20231122,095700,262647610,3405,3405,3405,3405,0
20231122,095600,262647610,3405,3405,3405,3395,22
20231122,095500,262572900,3390,3390,3400,3390,3723
20231122,095400,249919730,3400,3400,3400,3400,37
20231122,095300,249793930,3400,3400,3400,3400,1000
20231122,095200,246393930,3400,3400,3400,3400,5
20231122,095100,246376930,3390,3390,3390,3390,999
20231122,095000,242990320,3400,3400,3400,3400,30
20231122,094900,242888320,3400,3390,3400,3390,234
20231122,094800,242095010,3390,3390,3390,3390,0
20231122,094700,242095010,3390,3390,3400,3390,2000
20231122,094600,235314960,3395,3390,3395,3390,772
20231122,094500,232697855,3395,3395,3395,3395,645
20231122,094400,230508080,3395,3395,3395,3395,650
20231122,094300,228301330,3395,3395,3395,3395,815
20231122,094200,225534405,3395,3395,3395,3395,101
20231122,094100,225191510,3400,3400,3400,3400,37
20231122,094000,225065710,3395,3395,3395,3395,0
20231122,093900,225065710,3395,3395,3395,3395,679
20231122,093800,222760505,3395,3385,3395,3385,4
20231122,093700,222746945,3395,3395,3395,3385,59
20231122,093600,222546840,3385,3385,3385,3385,20
20231122,093500,222479140,3395,3395,3395,3395,735
20231122,093400,219983815,3390,3395,3395,3390,715
20231122,093300,217559795,3395,3395,3395,3395,215
20231122,093200,216829870,3400,3400,3400,3395,43
20231122,093100,216683835,3400,3395,3400,3395,2428
20231122,093000,208440740,3400,3400,3400,3400,52
20231122,092900,208263940,3400,3395,3400,3395,124
20231122,092800,207842655,3400,3400,3400,3400,200
20231122,092700,207162655,3405,3405,3405,3405,1
20231122,092600,207159250,3405,3400,3405,3385,13876
20231122,092500,160131455,3400,3405,3405,3400,734
20231122,092400,157635805,3405,3405,3405,3405,453
20231122,092300,156093340,3405,3415,3415,3405,3501
20231122,092200,144159145,3415,3420,3420,3415,2295
20231122,092100,136320340,3420,3420,3420,3420,158
20231122,092000,135779980,3420,3420,3420,3415,369
20231122,091900,134519595,3420,3420,3420,3415,786
20231122,091800,131833725,3420,3420,3420,3420,1
20231122,091700,131830305,3415,3415,3420,3415,737
20231122,091600,129313400,3415,3415,3415,3415,10293
20231122,091500,94162805,3415,3425,3425,3415,146
20231122,091400,93662765,3415,3425,3430,3415,227
20231122,091300,92884540,3425,3420,3430,3410,11363
20231122,091200,53980260,3420,3415,3420,3415,4735
20231122,091100,37795385,3415,3410,3415,3410,68
20231122,091000,37563500,3410,3400,3410,3400,2046
20231122,090900,30589050,3400,3400,3400,3400,211
20231122,090800,29871650,3400,3400,3400,3400,12
20231122,090700,29830850,3385,3395,3395,3385,2124
20231122,090600,22629305,3390,3395,3395,3390,1000
20231122,090500,19235800,3410,3410,3410,3410,0
20231122,090400,19235800,3410,3410,3410,3410,0
20231122,090300,19235800,3410,3410,3410,3410,50
20231122,090200,19065300,3410,3395,3410,3395,952
20231122,090100,15820070,3415,3415,3415,3415,0
20231122,090000,15820070,3415,3385,3415,3385,4672
Reference in New Issue Copy Permalink