ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
e17e2e29db206f3cfad5374ee8daf57da7dfbd50
KissMeData/099430/min/candle-20241101.csv

665 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,200200,1014285140,5420,5420,5420,5420,11347
20241101,200100,1014285140,5420,5420,5420,5420,0
20241101,200000,1014285140,5420,5420,5420,5420,0
20241101,195900,1014285140,5420,5420,5420,5420,0
20241101,195800,1014285140,5420,5420,5420,5420,0
20241101,195700,1014285140,5420,5420,5420,5420,0
20241101,195600,1014285140,5420,5420,5420,5420,0
20241101,195500,1014285140,5420,5420,5420,5420,0
20241101,195400,1014285140,5420,5420,5420,5420,0
20241101,195300,1014285140,5420,5420,5420,5420,0
20241101,195200,1014285140,5420,5420,5420,5420,0
20241101,195100,1014285140,5420,5420,5420,5420,0
20241101,195000,1014285140,5420,5420,5420,5420,0
20241101,194900,1014285140,5420,5420,5420,5420,0
20241101,194800,1014285140,5420,5420,5420,5420,0
20241101,194700,1014285140,5420,5420,5420,5420,0
20241101,194600,1014285140,5420,5420,5420,5420,0
20241101,194500,1014285140,5420,5420,5420,5420,0
20241101,194400,1014285140,5420,5420,5420,5420,0
20241101,194300,1014285140,5420,5420,5420,5420,0
20241101,194200,1014285140,5420,5420,5420,5420,0
20241101,194100,1014285140,5420,5420,5420,5420,0
20241101,194000,1014285140,5420,5420,5420,5420,0
20241101,193900,1014285140,5420,5420,5420,5420,0
20241101,193800,1014285140,5420,5420,5420,5420,0
20241101,193700,1014285140,5420,5420,5420,5420,0
20241101,193600,1014285140,5420,5420,5420,5420,0
20241101,193500,1014285140,5420,5420,5420,5420,0
20241101,193400,1014285140,5420,5420,5420,5420,0
20241101,193300,1014285140,5420,5420,5420,5420,0
20241101,193200,1014285140,5420,5420,5420,5420,11347
20241101,193100,1014285140,5420,5420,5420,5420,0
20241101,193000,1014285140,5420,5420,5420,5420,0
20241101,192900,1014285140,5420,5420,5420,5420,0
20241101,192800,1014285140,5420,5420,5420,5420,0
20241101,192700,1014285140,5420,5420,5420,5420,0
20241101,192600,1014285140,5420,5420,5420,5420,0
20241101,192500,1014285140,5420,5420,5420,5420,0
20241101,192400,1014285140,5420,5420,5420,5420,0
20241101,192300,1014285140,5420,5420,5420,5420,0
20241101,192200,1014285140,5420,5420,5420,5420,0
20241101,192100,1014285140,5420,5420,5420,5420,0
20241101,192000,1014285140,5420,5420,5420,5420,0
20241101,191900,1014285140,5420,5420,5420,5420,0
20241101,191800,1014285140,5420,5420,5420,5420,0
20241101,191700,1014285140,5420,5420,5420,5420,0
20241101,191600,1014285140,5420,5420,5420,5420,0
20241101,191500,1014285140,5420,5420,5420,5420,0
20241101,191400,1014285140,5420,5420,5420,5420,0
20241101,191300,1014285140,5420,5420,5420,5420,0
20241101,191200,1014285140,5420,5420,5420,5420,0
20241101,191100,1014285140,5420,5420,5420,5420,0
20241101,191000,1014285140,5420,5420,5420,5420,0
20241101,190900,1014285140,5420,5420,5420,5420,0
20241101,190800,1014285140,5420,5420,5420,5420,0
20241101,190700,1014285140,5420,5420,5420,5420,0
20241101,190600,1014285140,5420,5420,5420,5420,0
20241101,190500,1014285140,5420,5420,5420,5420,0
20241101,190400,1014285140,5420,5420,5420,5420,0
20241101,190300,1014285140,5420,5420,5420,5420,0
20241101,190200,1014285140,5420,5420,5420,5420,11347
20241101,190100,1014285140,5420,5420,5420,5420,0
20241101,190000,1014285140,5420,5420,5420,5420,0
20241101,185900,1014285140,5420,5420,5420,5420,0
20241101,185800,1014285140,5420,5420,5420,5420,0
20241101,185700,1014285140,5420,5420,5420,5420,0
20241101,185600,1014285140,5420,5420,5420,5420,0
20241101,185500,1014285140,5420,5420,5420,5420,0
20241101,185400,1014285140,5420,5420,5420,5420,0
20241101,185300,1014285140,5420,5420,5420,5420,0
20241101,185200,1014285140,5420,5420,5420,5420,0
20241101,185100,1014285140,5420,5420,5420,5420,0
20241101,185000,1014285140,5420,5420,5420,5420,0
20241101,184900,1014285140,5420,5420,5420,5420,0
20241101,184800,1014285140,5420,5420,5420,5420,0
20241101,184700,1014285140,5420,5420,5420,5420,0
20241101,184600,1014285140,5420,5420,5420,5420,0
20241101,184500,1014285140,5420,5420,5420,5420,0
20241101,184400,1014285140,5420,5420,5420,5420,0
20241101,184300,1014285140,5420,5420,5420,5420,0
20241101,184200,1014285140,5420,5420,5420,5420,0
20241101,184100,1014285140,5420,5420,5420,5420,0
20241101,184000,1014285140,5420,5420,5420,5420,0
20241101,183900,1014285140,5420,5420,5420,5420,0
20241101,183800,1014285140,5420,5420,5420,5420,0
20241101,183700,1014285140,5420,5420,5420,5420,0
20241101,183600,1014285140,5420,5420,5420,5420,0
20241101,183500,1014285140,5420,5420,5420,5420,0
20241101,183400,1014285140,5420,5420,5420,5420,0
20241101,183300,1014285140,5420,5420,5420,5420,0
20241101,183200,1014285140,5420,5420,5420,5420,11347
20241101,183100,1014285140,5420,5420,5420,5420,0
20241101,183000,1014285140,5420,5420,5420,5420,0
20241101,182900,1014285140,5420,5420,5420,5420,0
20241101,182800,1014285140,5420,5420,5420,5420,0
20241101,182700,1014285140,5420,5420,5420,5420,0
20241101,182600,1014285140,5420,5420,5420,5420,0
20241101,182500,1014285140,5420,5420,5420,5420,0
20241101,182400,1014285140,5420,5420,5420,5420,0
20241101,182300,1014285140,5420,5420,5420,5420,0
20241101,182200,1014285140,5420,5420,5420,5420,0
20241101,182100,1014285140,5420,5420,5420,5420,0
20241101,182000,1014285140,5420,5420,5420,5420,0
20241101,181900,1014285140,5420,5420,5420,5420,0
20241101,181800,1014285140,5420,5420,5420,5420,0
20241101,181700,1014285140,5420,5420,5420,5420,0
20241101,181600,1014285140,5420,5420,5420,5420,0
20241101,181500,1014285140,5420,5420,5420,5420,0
20241101,181400,1014285140,5420,5420,5420,5420,0
20241101,181300,1014285140,5420,5420,5420,5420,0
20241101,181200,1014285140,5420,5420,5420,5420,0
20241101,181100,1014285140,5420,5420,5420,5420,0
20241101,181000,1014285140,5420,5420,5420,5420,0
20241101,180900,1014285140,5420,5420,5420,5420,0
20241101,180800,1014285140,5420,5420,5420,5420,0
20241101,180700,1014285140,5420,5420,5420,5420,0
20241101,180600,1014285140,5420,5420,5420,5420,0
20241101,180500,1014285140,5420,5420,5420,5420,0
20241101,180400,1014285140,5420,5420,5420,5420,0
20241101,180300,1014285140,5420,5420,5420,5420,0
20241101,180200,1014285140,5420,5420,5420,5420,11347
20241101,180100,1014285140,5420,5420,5420,5420,0
20241101,180000,1014285140,5420,5420,5420,5420,0
20241101,175900,1014285140,5420,5420,5420,5420,0
20241101,175800,1014285140,5420,5420,5420,5420,0
20241101,175700,1014285140,5420,5420,5420,5420,0
20241101,175600,1014285140,5420,5420,5420,5420,0
20241101,175500,1014285140,5420,5420,5420,5420,0
20241101,175400,1014285140,5420,5420,5420,5420,0
20241101,175300,1014285140,5420,5420,5420,5420,0
20241101,175200,1014285140,5420,5420,5420,5420,0
20241101,175100,1014285140,5420,5420,5420,5420,0
20241101,175000,1014285140,5420,5420,5420,5420,0
20241101,174900,1014285140,5420,5420,5420,5420,0
20241101,174800,1014285140,5420,5420,5420,5420,0
20241101,174700,1014285140,5420,5420,5420,5420,0
20241101,174600,1014285140,5420,5420,5420,5420,0
20241101,174500,1014285140,5420,5420,5420,5420,0
20241101,174400,1014285140,5420,5420,5420,5420,0
20241101,174300,1014285140,5420,5420,5420,5420,0
20241101,174200,1014285140,5420,5420,5420,5420,0
20241101,174100,1014285140,5420,5420,5420,5420,0
20241101,174000,1014285140,5420,5420,5420,5420,0
20241101,173900,1014285140,5420,5420,5420,5420,0
20241101,173800,1014285140,5420,5420,5420,5420,0
20241101,173700,1014285140,5420,5420,5420,5420,0
20241101,173600,1014285140,5420,5420,5420,5420,0
20241101,173500,1014285140,5420,5420,5420,5420,0
20241101,173400,1014285140,5420,5420,5420,5420,0
20241101,173300,1014285140,5420,5420,5420,5420,0
20241101,173200,1014285140,5420,5420,5420,5420,11347
20241101,173100,1014285140,5420,5420,5420,5420,0
20241101,173000,1014285140,5420,5420,5420,5420,0
20241101,172900,1014285140,5420,5420,5420,5420,0
20241101,172800,1014285140,5420,5420,5420,5420,0
20241101,172700,1014285140,5420,5420,5420,5420,0
20241101,172600,1014285140,5420,5420,5420,5420,0
20241101,172500,1014285140,5420,5420,5420,5420,0
20241101,172400,1014285140,5420,5420,5420,5420,0
20241101,172300,1014285140,5420,5420,5420,5420,0
20241101,172200,1014285140,5420,5420,5420,5420,0
20241101,172100,1014285140,5420,5420,5420,5420,0
20241101,172000,1014285140,5420,5420,5420,5420,0
20241101,171900,1014285140,5420,5420,5420,5420,0
20241101,171800,1014285140,5420,5420,5420,5420,0
20241101,171700,1014285140,5420,5420,5420,5420,0
20241101,171600,1014285140,5420,5420,5420,5420,0
20241101,171500,1014285140,5420,5420,5420,5420,0
20241101,171400,1014285140,5420,5420,5420,5420,0
20241101,171300,1014285140,5420,5420,5420,5420,0
20241101,171200,1014285140,5420,5420,5420,5420,0
20241101,171100,1014285140,5420,5420,5420,5420,0
20241101,171000,1014285140,5420,5420,5420,5420,0
20241101,170900,1014285140,5420,5420,5420,5420,0
20241101,170800,1014285140,5420,5420,5420,5420,0
20241101,170700,1014285140,5420,5420,5420,5420,0
20241101,170600,1014285140,5420,5420,5420,5420,0
20241101,170500,1014285140,5420,5420,5420,5420,0
20241101,170400,1014285140,5420,5420,5420,5420,0
20241101,170300,1014285140,5420,5420,5420,5420,0
20241101,170200,1014285140,5420,5420,5420,5420,11347
20241101,170100,1014285140,5420,5420,5420,5420,0
20241101,170000,1014285140,5420,5420,5420,5420,0
20241101,165900,1014285140,5420,5420,5420,5420,0
20241101,165800,1014285140,5420,5420,5420,5420,0
20241101,165700,1014285140,5420,5420,5420,5420,0
20241101,165600,1014285140,5420,5420,5420,5420,0
20241101,165500,1014285140,5420,5420,5420,5420,0
20241101,165400,1014285140,5420,5420,5420,5420,0
20241101,165300,1014285140,5420,5420,5420,5420,0
20241101,165200,1014285140,5420,5420,5420,5420,0
20241101,165100,1014285140,5420,5420,5420,5420,0
20241101,165000,1014285140,5420,5420,5420,5420,0
20241101,164900,1014285140,5420,5420,5420,5420,0
20241101,164800,1014285140,5420,5420,5420,5420,0
20241101,164700,1014285140,5420,5420,5420,5420,0
20241101,164600,1014285140,5420,5420,5420,5420,0
20241101,164500,1014285140,5420,5420,5420,5420,0
20241101,164400,1014285140,5420,5420,5420,5420,0
20241101,164300,1014285140,5420,5420,5420,5420,0
20241101,164200,1014285140,5420,5420,5420,5420,0
20241101,164100,1014285140,5420,5420,5420,5420,0
20241101,164000,1014285140,5420,5420,5420,5420,0
20241101,163900,1014285140,5420,5420,5420,5420,0
20241101,163800,1014285140,5420,5420,5420,5420,0
20241101,163700,1014285140,5420,5420,5420,5420,0
20241101,163600,1014285140,5420,5420,5420,5420,0
20241101,163500,1014285140,5420,5420,5420,5420,0
20241101,163400,1014285140,5420,5420,5420,5420,0
20241101,163300,1014285140,5420,5420,5420,5420,0
20241101,163200,1014285140,5420,5420,5420,5420,11347
20241101,163100,1014285140,5420,5420,5420,5420,0
20241101,163000,1014285140,5420,5420,5420,5420,0
20241101,162900,1014285140,5420,5420,5420,5420,0
20241101,162800,1014285140,5420,5420,5420,5420,0
20241101,162700,1014285140,5420,5420,5420,5420,0
20241101,162600,1014285140,5420,5420,5420,5420,0
20241101,162500,1014285140,5420,5420,5420,5420,0
20241101,162400,1014285140,5420,5420,5420,5420,0
20241101,162300,1014285140,5420,5420,5420,5420,0
20241101,162200,1014285140,5420,5420,5420,5420,0
20241101,162100,1014285140,5420,5420,5420,5420,0
20241101,162000,1014285140,5420,5420,5420,5420,0
20241101,161900,1014285140,5420,5420,5420,5420,0
20241101,161800,1014285140,5420,5420,5420,5420,0
20241101,161700,1014285140,5420,5420,5420,5420,0
20241101,161600,1014285140,5420,5420,5420,5420,0
20241101,161500,1014285140,5420,5420,5420,5420,0
20241101,161400,1014285140,5420,5420,5420,5420,0
20241101,161300,1014285140,5420,5420,5420,5420,0
20241101,161200,1014285140,5420,5420,5420,5420,0
20241101,161100,1014285140,5420,5420,5420,5420,0
20241101,161000,1014285140,5420,5420,5420,5420,0
20241101,160900,1014285140,5420,5420,5420,5420,0
20241101,160800,1014285140,5420,5420,5420,5420,0
20241101,160700,1014285140,5420,5420,5420,5420,0
20241101,160600,1014285140,5420,5420,5420,5420,0
20241101,160500,1014285140,5420,5420,5420,5420,0
20241101,160400,1014285140,5420,5420,5420,5420,0
20241101,160300,1014285140,5420,5420,5420,5420,0
20241101,160200,1014285140,5420,5420,5420,5420,11347
20241101,160100,1014285140,5420,5420,5420,5420,0
20241101,160000,1014285140,5420,5420,5420,5420,0
20241101,155900,1014285140,5420,5420,5420,5420,0
20241101,155800,1014285140,5420,5420,5420,5420,0
20241101,155700,1014285140,5420,5420,5420,5420,0
20241101,155600,1014285140,5420,5420,5420,5420,0
20241101,155500,1014285140,5420,5420,5420,5420,0
20241101,155400,1014285140,5420,5420,5420,5420,0
20241101,155300,1014285140,5420,5420,5420,5420,0
20241101,155200,1014285140,5420,5420,5420,5420,0
20241101,155100,1014285140,5420,5420,5420,5420,0
20241101,155000,1014285140,5420,5420,5420,5420,0
20241101,154900,1014285140,5420,5420,5420,5420,0
20241101,154800,1014285140,5420,5420,5420,5420,0
20241101,154700,1014285140,5420,5420,5420,5420,0
20241101,154600,1014285140,5420,5420,5420,5420,0
20241101,154500,1014285140,5420,5420,5420,5420,0
20241101,154400,1014285140,5420,5420,5420,5420,0
20241101,154300,1014285140,5420,5420,5420,5420,0
20241101,154200,1014285140,5420,5420,5420,5420,0
20241101,154100,1014285140,5420,5420,5420,5420,0
20241101,154000,1014285140,5420,5420,5420,5420,0
20241101,153900,1014285140,5420,5420,5420,5420,0
20241101,153800,1014285140,5420,5420,5420,5420,0
20241101,153700,1014285140,5420,5420,5420,5420,0
20241101,153600,1014285140,5420,5420,5420,5420,0
20241101,153500,1014285140,5420,5420,5420,5420,0
20241101,153400,1014285140,5420,5420,5420,5420,0
20241101,153300,1014285140,5420,5420,5420,5420,0
20241101,153200,1014285140,5420,5420,5420,5420,11347
20241101,153100,1014285140,5420,5420,5420,5420,0
20241101,153000,1014285140,5420,5420,5420,5420,11347
20241101,152900,952784400,5440,5440,5440,5440,0
20241101,152800,952784400,5440,5440,5440,5440,0
20241101,152700,952784400,5440,5440,5440,5440,0
20241101,152600,952784400,5440,5440,5440,5440,0
20241101,152500,952784400,5440,5440,5440,5440,0
20241101,152400,952784400,5440,5440,5440,5440,0
20241101,152300,952784400,5440,5440,5440,5440,0
20241101,152200,952784400,5440,5440,5440,5440,0
20241101,152100,952784400,5440,5440,5440,5440,0
20241101,152000,952784400,5440,5440,5440,5440,0
20241101,151900,952784400,5440,5430,5440,5410,3360
20241101,151800,934574120,5430,5400,5430,5370,1112
20241101,151700,928554990,5400,5400,5400,5350,2674
20241101,151600,914198080,5410,5380,5410,5380,142
20241101,151500,913432500,5410,5410,5410,5410,86
20241101,151400,912967240,5380,5410,5410,5380,50
20241101,151300,912696880,5410,5410,5410,5380,99
20241101,151200,912161560,5420,5400,5420,5400,178
20241101,151100,911196910,5410,5390,5410,5370,1144
20241101,151000,905024900,5390,5390,5390,5390,1
20241101,150900,905019510,5410,5410,5410,5410,1
20241101,150800,905014100,5410,5390,5410,5330,10724
20241101,150700,847537110,5410,5410,5410,5410,13
20241101,150600,847466780,5390,5420,5420,5390,5710
20241101,150500,816687920,5400,5420,5420,5400,819
20241101,150400,812265150,5420,5420,5420,5410,12
20241101,150300,812200190,5420,5420,5420,5420,12
20241101,150200,812135150,5420,5430,5430,5410,3423
20241101,150100,793615180,5420,5430,5440,5420,2238
20241101,150000,781470460,5440,5440,5440,5440,561
20241101,145900,778418620,5440,5420,5440,5420,7
20241101,145800,778380640,5450,5450,5450,5420,1014
20241101,145700,772876510,5460,5460,5460,5430,732
20241101,145600,768901570,5430,5470,5470,5430,2907
20241101,145500,753079470,5450,5460,5470,5450,2015
20241101,145400,742060710,5460,5440,5460,5440,5
20241101,145300,742033470,5460,5460,5460,5460,3
20241101,145200,742017090,5470,5470,5470,5470,0
20241101,145100,742017090,5470,5480,5480,5470,28
20241101,145000,741863850,5480,5450,5480,5450,4000
20241101,144900,719986080,5420,5440,5440,5420,297
20241101,144800,718373880,5450,5440,5460,5440,469
20241101,144700,715822360,5440,5440,5450,5440,950
20241101,144600,710646140,5440,5430,5440,5430,25
20241101,144500,710510360,5440,5450,5450,5440,275
20241101,144400,709012760,5430,5470,5470,5410,5586
20241101,144300,678710840,5470,5440,5490,5440,7430
20241101,144200,638200930,5440,5420,5440,5420,6697
20241101,144100,601856340,5430,5400,5430,5390,2144
20241101,144000,590244920,5400,5400,5400,5400,1100
20241101,143900,584304920,5400,5380,5400,5380,772
20241101,143800,580148340,5410,5390,5420,5380,602
20241101,143700,576898550,5430,5430,5430,5430,1403
20241101,143600,569280260,5430,5350,5430,5350,8343
20241101,143500,524311570,5330,5340,5350,5330,13
20241101,143400,524242180,5350,5350,5350,5350,239
20241101,143300,522963530,5370,5370,5370,5370,0
20241101,143200,522963530,5370,5370,5370,5370,0
20241101,143100,522963530,5370,5350,5370,5350,702
20241101,143000,519207790,5370,5360,5370,5360,749
20241101,142900,515192340,5360,5350,5360,5350,1096
20241101,142800,509328450,5350,5350,5350,5350,25
20241101,142700,509194700,5350,5350,5350,5350,100
20241101,142600,508659700,5350,5350,5350,5350,0
20241101,142500,508659700,5350,5350,5350,5350,0
20241101,142400,508659700,5350,5350,5350,5350,0
20241101,142300,508659700,5350,5350,5350,5350,0
20241101,142200,508659700,5350,5350,5350,5350,0
20241101,142100,508659700,5350,5350,5350,5350,0
20241101,142000,508659700,5350,5350,5350,5350,10
20241101,141900,508606200,5350,5350,5350,5350,0
20241101,141800,508606200,5350,5340,5350,5340,2853
20241101,141700,493349340,5340,5340,5340,5340,0
20241101,141600,493349340,5340,5340,5340,5340,0
20241101,141500,493349340,5340,5310,5340,5310,134
20241101,141400,492636090,5340,5340,5340,5340,57
20241101,141300,492331710,5340,5310,5340,5310,102
20241101,141200,491790030,5340,5340,5340,5340,0
20241101,141100,491790030,5340,5310,5340,5310,202
20241101,141000,490717350,5340,5310,5340,5310,6
20241101,140900,490685430,5340,5310,5340,5310,305
20241101,140800,489065770,5310,5310,5310,5310,1124
20241101,140700,483097330,5340,5330,5340,5330,104
20241101,140600,482542990,5330,5330,5330,5330,11
20241101,140500,482484360,5340,5310,5340,5310,111
20241101,140400,481894920,5340,5340,5340,5340,0
20241101,140300,481894920,5340,5320,5340,5320,3
20241101,140200,481878920,5350,5350,5350,5350,0
20241101,140100,481878920,5350,5350,5350,5350,0
20241101,140000,481878920,5350,5350,5350,5350,0
20241101,135900,481878920,5350,5350,5350,5350,0
20241101,135800,481878920,5350,5350,5350,5350,0
20241101,135700,481878920,5350,5350,5350,5350,2
20241101,135600,481868220,5320,5320,5320,5320,0
20241101,135500,481868220,5320,5320,5320,5320,206
20241101,135400,480772300,5350,5350,5350,5350,1
20241101,135300,480766950,5350,5350,5350,5350,0
20241101,135200,480766950,5350,5330,5350,5330,235
20241101,135100,479512020,5340,5340,5340,5340,2
20241101,135000,479501340,5320,5320,5320,5320,1
20241101,134900,479496020,5350,5310,5350,5310,134
20241101,134800,478784320,5310,5310,5310,5310,1
20241101,134700,478779010,5350,5320,5350,5320,361
20241101,134600,476858430,5350,5350,5350,5350,0
20241101,134500,476858430,5350,5350,5350,5350,100
20241101,134400,476323430,5350,5350,5350,5350,2
20241101,134300,476312730,5310,5310,5310,5310,0
20241101,134200,476312730,5310,5310,5310,5310,5
20241101,134100,476286180,5310,5310,5310,5310,110
20241101,134000,475702080,5350,5350,5350,5350,2
20241101,133900,475691380,5320,5320,5320,5320,0
20241101,133800,475691380,5320,5330,5330,5320,1700
20241101,133700,466646860,5360,5360,5360,5360,1
20241101,133600,466641500,5370,5370,5370,5370,0
20241101,133500,466641500,5370,5370,5370,5370,0
20241101,133400,466641500,5370,5370,5370,5370,0
20241101,133300,466641500,5370,5370,5370,5370,0
20241101,133200,466641500,5370,5370,5370,5370,0
20241101,133100,466641500,5370,5370,5370,5370,3
20241101,133000,466625390,5370,5370,5370,5370,0
20241101,132900,466625390,5370,5370,5370,5370,2
20241101,132800,466614650,5320,5360,5360,5320,4376
20241101,132700,443289320,5360,5360,5360,5360,0
20241101,132600,443289320,5360,5360,5360,5360,1
20241101,132500,443283960,5360,5360,5360,5360,2
20241101,132400,443273240,5360,5340,5360,5340,122
20241101,132300,442621720,5340,5340,5340,5340,606
20241101,132200,439385680,5360,5360,5360,5360,0
20241101,132100,439385680,5360,5360,5360,5360,0
20241101,132000,439385680,5360,5360,5360,5360,0
20241101,131900,439385680,5360,5360,5360,5360,0
20241101,131800,439385680,5360,5360,5360,5360,2
20241101,131700,439374960,5340,5340,5340,5340,20
20241101,131600,439268160,5360,5360,5360,5360,60
20241101,131500,438946560,5340,5340,5340,5340,749
20241101,131400,434946900,5340,5340,5340,5340,0
20241101,131300,434946900,5340,5350,5350,5340,100
20241101,131200,434412510,5360,5360,5360,5360,50
20241101,131100,434144510,5360,5360,5360,5360,2
20241101,131000,434133790,5350,5350,5350,5350,0
20241101,130900,434133790,5350,5350,5350,5350,0
20241101,130800,434133790,5350,5350,5350,5350,1
20241101,130700,434128440,5360,5360,5360,5360,337
20241101,130600,432322120,5380,5370,5380,5370,202
20241101,130500,431235510,5370,5370,5370,5370,39
20241101,130400,431026080,5380,5380,5380,5380,0
20241101,130300,431026080,5380,5380,5380,5380,1
20241101,130200,431020700,5380,5370,5380,5370,21
20241101,130100,430907920,5380,5380,5380,5380,0
20241101,130000,430907920,5380,5380,5380,5380,0
20241101,125900,430907920,5380,5380,5380,5380,50
20241101,125800,430638920,5380,5380,5380,5380,0
20241101,125700,430638920,5380,5380,5380,5380,0
20241101,125600,430638920,5380,5380,5380,5380,0
20241101,125500,430638920,5380,5380,5380,5380,37
20241101,125400,430439860,5380,5380,5380,5380,0
20241101,125300,430439860,5380,5380,5380,5380,6
20241101,125200,430407580,5380,5380,5380,5380,0
20241101,125100,430407580,5380,5380,5380,5380,10
20241101,125000,430353780,5380,5390,5390,5380,125
20241101,124900,429681230,5390,5390,5390,5390,0
20241101,124800,429681230,5390,5390,5390,5390,0
20241101,124700,429681230,5390,5390,5390,5390,0
20241101,124600,429681230,5390,5390,5390,5390,2
20241101,124500,429670450,5380,5390,5390,5380,148
20241101,124400,428874200,5390,5390,5390,5390,3
20241101,124300,428858030,5390,5360,5390,5360,9
20241101,124200,428809630,5390,5390,5390,5390,0
20241101,124100,428809630,5390,5350,5390,5340,1938
20241101,124000,418441060,5360,5360,5360,5360,2
20241101,123900,418430340,5360,5370,5370,5360,3116
20241101,123800,401713970,5380,5380,5380,5380,0
20241101,123700,401713970,5380,5380,5380,5380,0
20241101,123600,401713970,5380,5380,5380,5380,0
20241101,123500,401713970,5380,5380,5380,5380,0
20241101,123400,401713970,5380,5380,5380,5380,26
20241101,123300,401574090,5400,5390,5400,5390,11
20241101,123200,401514790,5400,5400,5400,5400,0
20241101,123100,401514790,5400,5400,5400,5400,0
20241101,123000,401514790,5400,5380,5400,5380,1162
20241101,122900,395263030,5400,5400,5400,5400,5
20241101,122800,395236030,5400,5400,5400,5400,0
20241101,122700,395236030,5400,5400,5400,5400,259
20241101,122600,393837430,5400,5390,5400,5390,52
20241101,122500,393557130,5400,5400,5400,5400,0
20241101,122400,393557130,5400,5400,5400,5400,10
20241101,122300,393503130,5400,5400,5400,5400,0
20241101,122200,393503130,5400,5400,5400,5400,0
20241101,122100,393503130,5400,5400,5400,5400,0
20241101,122000,393503130,5400,5400,5400,5400,0
20241101,121900,393503130,5400,5400,5400,5400,0
20241101,121800,393503130,5400,5390,5400,5390,1859
20241101,121700,383483090,5390,5400,5400,5390,865
20241101,121600,378814930,5400,5410,5410,5400,273
20241101,121500,377338010,5440,5430,5440,5400,6103
20241101,121400,344195350,5430,5400,5430,5400,9193
20241101,121300,294530250,5400,5400,5400,5400,4519
20241101,121200,270127650,5400,5390,5400,5390,1001
20241101,121100,264722260,5390,5390,5390,5390,2059
20241101,121000,253624250,5390,5390,5390,5390,0
20241101,120900,253624250,5390,5390,5390,5390,257
20241101,120800,252239020,5380,5380,5380,5380,245
20241101,120700,250920920,5380,5380,5380,5380,0
20241101,120600,250920920,5380,5380,5380,5380,0
20241101,120500,250920920,5380,5380,5380,5380,373
20241101,120400,248914180,5380,5380,5380,5380,9
20241101,120300,248865760,5380,5380,5380,5380,21
20241101,120200,248752780,5380,5360,5380,5360,2440
20241101,120100,235641700,5360,5360,5360,5360,163
20241101,120000,234768020,5370,5370,5370,5370,1
20241101,115900,234762650,5370,5370,5370,5370,0
20241101,115800,234762650,5370,5370,5370,5370,0
20241101,115700,234762650,5370,5370,5370,5370,1
20241101,115600,234757280,5370,5360,5370,5360,525
20241101,115500,231943260,5360,5360,5360,5360,1
20241101,115400,231937900,5370,5370,5370,5370,0
20241101,115300,231937900,5370,5370,5370,5370,30
20241101,115200,231776800,5370,5370,5370,5370,0
20241101,115100,231776800,5370,5360,5370,5360,82
20241101,115000,231337260,5370,5370,5370,5370,98
20241101,114900,230811000,5370,5370,5370,5370,0
20241101,114800,230811000,5370,5370,5370,5370,0
20241101,114700,230811000,5370,5370,5370,5370,0
20241101,114600,230811000,5370,5370,5370,5370,0
20241101,114500,230811000,5370,5360,5370,5360,648
20241101,114400,227336870,5360,5360,5360,5360,50
20241101,114300,227068870,5360,5360,5360,5360,0
20241101,114200,227068870,5360,5350,5360,5350,16
20241101,114100,226983250,5350,5360,5360,5340,18
20241101,114000,226886970,5330,5340,5340,5330,3000
20241101,113900,210886720,5360,5360,5360,5340,66
20241101,113800,210533640,5370,5370,5370,5370,0
20241101,113700,210533640,5370,5350,5370,5350,4896
20241101,113600,184332930,5350,5350,5350,5350,259
20241101,113500,182947280,5340,5340,5350,5340,129
20241101,113400,182257420,5340,5340,5340,5340,0
20241101,113300,182257420,5340,5330,5340,5330,1005
20241101,113200,176890870,5330,5340,5340,5330,17
20241101,113100,176800160,5330,5330,5330,5330,0
20241101,113000,176800160,5330,5330,5330,5330,10
20241101,112900,176746860,5330,5330,5330,5330,30
20241101,112800,176586960,5350,5330,5350,5330,1145
20241101,112700,170473210,5330,5330,5330,5330,0
20241101,112600,170473210,5330,5330,5330,5330,0
20241101,112500,170473210,5330,5330,5330,5330,0
20241101,112400,170473210,5330,5330,5330,5330,0
20241101,112300,170473210,5330,5330,5330,5330,0
20241101,112200,170473210,5330,5330,5330,5330,52
20241101,112100,170196050,5320,5320,5320,5320,1
20241101,112000,170190730,5330,5330,5330,5330,0
20241101,111900,170190730,5330,5330,5330,5330,0
20241101,111800,170190730,5330,5310,5330,5310,500
20241101,111700,167530590,5310,5310,5310,5310,300
20241101,111600,165937590,5310,5310,5310,5310,1
20241101,111500,165932280,5310,5310,5310,5310,0
20241101,111400,165932280,5310,5310,5310,5310,0
20241101,111300,165932280,5310,5310,5310,5310,2
20241101,111200,165921660,5300,5300,5300,5300,450
20241101,111100,163536660,5310,5310,5310,5310,0
20241101,111000,163536660,5310,5310,5310,5310,0
20241101,110900,163536660,5310,5310,5310,5310,0
20241101,110800,163536660,5310,5300,5310,5300,66
20241101,110700,163186840,5300,5300,5300,5300,50
20241101,110600,162921840,5310,5310,5310,5310,4
20241101,110500,162900600,5310,5310,5310,5310,26
20241101,110400,162762540,5310,5310,5310,5310,0
20241101,110300,162762540,5310,5310,5310,5310,0
20241101,110200,162762540,5310,5310,5310,5310,2
20241101,110100,162751920,5300,5300,5300,5300,200
20241101,110000,161691920,5310,5310,5310,5310,0
20241101,105900,161691920,5310,5310,5310,5310,2
20241101,105800,161681300,5310,5310,5310,5310,0
20241101,105700,161681300,5310,5310,5310,5310,0
20241101,105600,161681300,5310,5310,5310,5310,0
20241101,105500,161681300,5310,5300,5310,5300,3
20241101,105400,161665380,5300,5310,5310,5300,102
20241101,105300,161124760,5300,5300,5300,5300,348
20241101,105200,159280360,5310,5310,5310,5310,0
20241101,105100,159280360,5310,5310,5310,5310,19
20241101,105000,159179470,5310,5310,5310,5310,43
20241101,104900,158951140,5310,5310,5310,5310,0
20241101,104800,158951140,5310,5320,5320,5300,692
20241101,104700,155282600,5320,5320,5320,5320,0
20241101,104600,155282600,5320,5310,5320,5310,23
20241101,104500,155160450,5310,5310,5310,5310,105
20241101,104400,154602900,5310,5310,5310,5310,0
20241101,104300,154602900,5310,5310,5310,5310,2
20241101,104200,154592280,5300,5300,5300,5300,110
20241101,104100,154009280,5300,5300,5300,5300,98
20241101,104000,153489880,5310,5310,5310,5310,2
20241101,103900,153479260,5300,5300,5300,5300,0
20241101,103800,153479260,5300,5300,5300,5300,20
20241101,103700,153373260,5310,5310,5310,5310,15
20241101,103600,153293610,5320,5320,5320,5320,0
20241101,103500,153293610,5320,5320,5320,5320,0
20241101,103400,153293610,5320,5330,5330,5320,22
20241101,103300,153176450,5340,5340,5340,5340,1
20241101,103200,153171110,5340,5340,5340,5340,0
20241101,103100,153171110,5340,5340,5340,5340,3
20241101,103000,153155090,5340,5340,5340,5340,2
20241101,102900,153144410,5300,5330,5330,5300,817
20241101,102800,148809710,5340,5340,5340,5340,0
20241101,102700,148809710,5340,5340,5340,5340,54
20241101,102600,148521350,5340,5340,5350,5340,203
20241101,102500,147435320,5330,5330,5330,5330,57
20241101,102400,147131510,5330,5330,5330,5330,102
20241101,102300,146587850,5350,5350,5350,5350,1
20241101,102200,146582500,5350,5350,5350,5350,0
20241101,102100,146582500,5350,5320,5350,5320,694
20241101,102000,142885360,5320,5320,5320,5320,0
20241101,101900,142885360,5320,5310,5320,5310,466
20241101,101800,140410880,5310,5310,5310,5310,0
20241101,101700,140410880,5310,5310,5310,5310,0
20241101,101600,140410880,5310,5300,5310,5300,3010
20241101,101500,124456700,5300,5300,5300,5300,0
20241101,101400,124456700,5300,5290,5300,5290,1008
20241101,101300,119124360,5300,5300,5310,5290,1011
20241101,101200,113766080,5300,5270,5300,5270,413
20241101,101100,111589510,5300,5300,5300,5300,0
20241101,101000,111589510,5300,5280,5300,5280,63
20241101,100900,111256610,5310,5310,5310,5310,5
20241101,100800,111230060,5310,5310,5310,5310,0
20241101,100700,111230060,5310,5310,5310,5310,0
20241101,100600,111230060,5310,5280,5310,5280,3
20241101,100500,111214160,5310,5310,5310,5310,2
20241101,100400,111203540,5280,5310,5310,5280,584
20241101,100300,108119990,5310,5310,5310,5310,2
20241101,100200,108109370,5310,5310,5310,5310,0
20241101,100100,108109370,5310,5310,5310,5310,1
20241101,100000,108104060,5290,5290,5290,5290,24
20241101,095900,107977100,5300,5300,5300,5300,5
20241101,095800,107950600,5320,5310,5320,5300,8
20241101,095700,107908090,5320,5320,5320,5320,0
20241101,095600,107908090,5320,5320,5320,5320,0
20241101,095500,107908090,5320,5320,5320,5320,0
20241101,095400,107908090,5320,5320,5320,5320,0
20241101,095300,107908090,5320,5320,5320,5320,0
20241101,095200,107908090,5320,5320,5320,5320,0
20241101,095100,107908090,5320,5320,5320,5320,0
20241101,095000,107908090,5320,5270,5320,5270,7
20241101,094900,107871030,5320,5300,5320,5300,1000
20241101,094800,102563070,5300,5300,5300,5300,153
20241101,094700,101752170,5300,5300,5300,5300,5
20241101,094600,101725670,5300,5290,5300,5290,314
20241101,094500,100064490,5290,5290,5290,5290,1
20241101,094400,100059200,5290,5290,5290,5260,203
20241101,094300,98991300,5260,5260,5260,5260,2
20241101,094200,98980780,5290,5290,5290,5290,0
20241101,094100,98980780,5290,5290,5290,5290,0
20241101,094000,98980780,5290,5290,5290,5290,1002
20241101,093900,93680200,5290,5290,5290,5290,0
20241101,093800,93680200,5290,5250,5290,5250,24
20241101,093700,93554120,5290,5290,5290,5250,70
20241101,093600,93186290,5300,5300,5300,5300,2
20241101,093500,93175690,5250,5290,5290,5250,957
20241101,093400,88146520,5290,5280,5290,5280,3
20241101,093300,88130660,5290,5290,5290,5290,52
20241101,093200,87855580,5290,5290,5290,5290,3
20241101,093100,87839710,5290,5280,5290,5260,7
20241101,093000,87802780,5290,5280,5290,5280,5
20241101,092900,87776360,5290,5270,5290,5260,595
20241101,092800,84645380,5290,5290,5290,5290,0
20241101,092700,84645380,5290,5290,5290,5280,5
20241101,092600,84618950,5290,5290,5290,5290,4
20241101,092500,84597790,5300,5290,5300,5290,3
20241101,092400,84581900,5300,5290,5300,5250,3941
20241101,092300,63846740,5300,5290,5300,5290,3
20241101,092200,63830850,5300,5290,5300,5260,103
20241101,092100,63288930,5300,5300,5300,5300,0
20241101,092000,63288930,5300,5280,5300,5270,291
20241101,091900,61755250,5290,5300,5300,5280,182
20241101,091800,60793990,5300,5330,5330,5280,778
20241101,091700,56675030,5330,5290,5330,5290,1089
20241101,091600,50891030,5300,5300,5300,5300,70
20241101,091500,50520030,5320,5320,5320,5320,0
20241101,091400,50520030,5320,5300,5320,5300,1502
20241101,091300,42536100,5300,5300,5300,5300,10
20241101,091200,42483100,5310,5310,5310,5310,0
20241101,091100,42483100,5310,5310,5310,5310,1
20241101,091000,42477790,5310,5320,5320,5270,223
20241101,090900,41296050,5330,5320,5330,5290,3713
20241101,090800,21622240,5330,5300,5330,5300,595
20241101,090700,18459060,5280,5260,5280,5260,1219
20241101,090600,12025000,5280,5280,5280,5280,32
20241101,090500,11856040,5260,5280,5280,5260,312
20241101,090400,10214680,5270,5270,5270,5270,93
20241101,090300,9724570,5270,5230,5270,5230,954
20241101,090200,4734990,5270,5240,5270,5230,466
20241101,090100,2296450,5290,5260,5290,5260,254
20241101,090000,957320,5260,5260,5260,5260,182
Reference in New Issue Copy Permalink