Files
KissMeData/208370/min/candle-20241114.csv
2024-11-17 15:27:48 +09:00

627 lines
30 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,202400,612942550,3550,3550,3550,3550,4151
20241114,202300,612942550,3550,3550,3550,3550,0
20241114,202200,612942550,3550,3550,3550,3550,0
20241114,202100,612942550,3550,3550,3550,3550,0
20241114,202000,612942550,3550,3550,3550,3550,0
20241114,201900,612942550,3550,3550,3550,3550,0
20241114,201800,612942550,3550,3550,3550,3550,0
20241114,201700,612942550,3550,3550,3550,3550,0
20241114,201600,612942550,3550,3550,3550,3550,0
20241114,201500,612942550,3550,3550,3550,3550,0
20241114,201400,612942550,3550,3550,3550,3550,0
20241114,201300,612942550,3550,3550,3550,3550,0
20241114,201200,612942550,3550,3550,3550,3550,0
20241114,201100,612942550,3550,3550,3550,3550,0
20241114,201000,612942550,3550,3550,3550,3550,0
20241114,200900,612942550,3550,3550,3550,3550,0
20241114,200800,612942550,3550,3550,3550,3550,0
20241114,200700,612942550,3550,3550,3550,3550,0
20241114,200600,612942550,3550,3550,3550,3550,0
20241114,200500,612942550,3550,3550,3550,3550,0
20241114,200400,612942550,3550,3550,3550,3550,0
20241114,200300,612942550,3550,3550,3550,3550,0
20241114,200200,612942550,3550,3550,3550,3550,0
20241114,200100,612942550,3550,3550,3550,3550,0
20241114,200000,612942550,3550,3550,3550,3550,0
20241114,195900,612942550,3550,3550,3550,3550,0
20241114,195800,612942550,3550,3550,3550,3550,0
20241114,195700,612942550,3550,3550,3550,3550,0
20241114,195600,612942550,3550,3550,3550,3550,0
20241114,195500,612942550,3550,3550,3550,3550,0
20241114,195400,612942550,3550,3550,3550,3550,4151
20241114,195300,612942550,3550,3550,3550,3550,0
20241114,195200,612942550,3550,3550,3550,3550,0
20241114,195100,612942550,3550,3550,3550,3550,0
20241114,195000,612942550,3550,3550,3550,3550,0
20241114,194900,612942550,3550,3550,3550,3550,0
20241114,194800,612942550,3550,3550,3550,3550,0
20241114,194700,612942550,3550,3550,3550,3550,0
20241114,194600,612942550,3550,3550,3550,3550,0
20241114,194500,612942550,3550,3550,3550,3550,0
20241114,194400,612942550,3550,3550,3550,3550,0
20241114,194300,612942550,3550,3550,3550,3550,0
20241114,194200,612942550,3550,3550,3550,3550,0
20241114,194100,612942550,3550,3550,3550,3550,0
20241114,194000,612942550,3550,3550,3550,3550,0
20241114,193900,612942550,3550,3550,3550,3550,0
20241114,193800,612942550,3550,3550,3550,3550,0
20241114,193700,612942550,3550,3550,3550,3550,0
20241114,193600,612942550,3550,3550,3550,3550,0
20241114,193500,612942550,3550,3550,3550,3550,0
20241114,193400,612942550,3550,3550,3550,3550,0
20241114,193300,612942550,3550,3550,3550,3550,0
20241114,193200,612942550,3550,3550,3550,3550,0
20241114,193100,612942550,3550,3550,3550,3550,0
20241114,193000,612942550,3550,3550,3550,3550,0
20241114,192900,612942550,3550,3550,3550,3550,0
20241114,192800,612942550,3550,3550,3550,3550,0
20241114,192700,612942550,3550,3550,3550,3550,0
20241114,192600,612942550,3550,3550,3550,3550,0
20241114,192500,612942550,3550,3550,3550,3550,0
20241114,192400,612942550,3550,3550,3550,3550,4151
20241114,192300,612942550,3550,3550,3550,3550,0
20241114,192200,612942550,3550,3550,3550,3550,0
20241114,192100,612942550,3550,3550,3550,3550,0
20241114,192000,612942550,3550,3550,3550,3550,0
20241114,191900,612942550,3550,3550,3550,3550,0
20241114,191800,612942550,3550,3550,3550,3550,0
20241114,191700,612942550,3550,3550,3550,3550,0
20241114,191600,612942550,3550,3550,3550,3550,0
20241114,191500,612942550,3550,3550,3550,3550,0
20241114,191400,612942550,3550,3550,3550,3550,0
20241114,191300,612942550,3550,3550,3550,3550,0
20241114,191200,612942550,3550,3550,3550,3550,0
20241114,191100,612942550,3550,3550,3550,3550,0
20241114,191000,612942550,3550,3550,3550,3550,0
20241114,190900,612942550,3550,3550,3550,3550,0
20241114,190800,612942550,3550,3550,3550,3550,0
20241114,190700,612942550,3550,3550,3550,3550,0
20241114,190600,612942550,3550,3550,3550,3550,0
20241114,190500,612942550,3550,3550,3550,3550,0
20241114,190400,612942550,3550,3550,3550,3550,0
20241114,190300,612942550,3550,3550,3550,3550,0
20241114,190200,612942550,3550,3550,3550,3550,0
20241114,190100,612942550,3550,3550,3550,3550,0
20241114,190000,612942550,3550,3550,3550,3550,0
20241114,185900,612942550,3550,3550,3550,3550,0
20241114,185800,612942550,3550,3550,3550,3550,0
20241114,185700,612942550,3550,3550,3550,3550,0
20241114,185600,612942550,3550,3550,3550,3550,0
20241114,185500,612942550,3550,3550,3550,3550,0
20241114,185400,612942550,3550,3550,3550,3550,4151
20241114,185300,612942550,3550,3550,3550,3550,0
20241114,185200,612942550,3550,3550,3550,3550,0
20241114,185100,612942550,3550,3550,3550,3550,0
20241114,185000,612942550,3550,3550,3550,3550,0
20241114,184900,612942550,3550,3550,3550,3550,0
20241114,184800,612942550,3550,3550,3550,3550,0
20241114,184700,612942550,3550,3550,3550,3550,0
20241114,184600,612942550,3550,3550,3550,3550,0
20241114,184500,612942550,3550,3550,3550,3550,0
20241114,184400,612942550,3550,3550,3550,3550,0
20241114,184300,612942550,3550,3550,3550,3550,0
20241114,184200,612942550,3550,3550,3550,3550,0
20241114,184100,612942550,3550,3550,3550,3550,0
20241114,184000,612942550,3550,3550,3550,3550,0
20241114,183900,612942550,3550,3550,3550,3550,0
20241114,183800,612942550,3550,3550,3550,3550,0
20241114,183700,612942550,3550,3550,3550,3550,0
20241114,183600,612942550,3550,3550,3550,3550,0
20241114,183500,612942550,3550,3550,3550,3550,0
20241114,183400,612942550,3550,3550,3550,3550,0
20241114,183300,612942550,3550,3550,3550,3550,0
20241114,183200,612942550,3550,3550,3550,3550,0
20241114,183100,612942550,3550,3550,3550,3550,0
20241114,183000,612942550,3550,3550,3550,3550,0
20241114,182900,612942550,3550,3550,3550,3550,0
20241114,182800,612942550,3550,3550,3550,3550,0
20241114,182700,612942550,3550,3550,3550,3550,0
20241114,182600,612942550,3550,3550,3550,3550,0
20241114,182500,612942550,3550,3550,3550,3550,0
20241114,182400,612942550,3550,3550,3550,3550,4151
20241114,182300,612942550,3550,3550,3550,3550,0
20241114,182200,612942550,3550,3550,3550,3550,0
20241114,182100,612942550,3550,3550,3550,3550,0
20241114,182000,612942550,3550,3550,3550,3550,0
20241114,181900,612942550,3550,3550,3550,3550,0
20241114,181800,612942550,3550,3550,3550,3550,0
20241114,181700,612942550,3550,3550,3550,3550,0
20241114,181600,612942550,3550,3550,3550,3550,0
20241114,181500,612942550,3550,3550,3550,3550,0
20241114,181400,612942550,3550,3550,3550,3550,0
20241114,181300,612942550,3550,3550,3550,3550,0
20241114,181200,612942550,3550,3550,3550,3550,0
20241114,181100,612942550,3550,3550,3550,3550,0
20241114,181000,612942550,3550,3550,3550,3550,0
20241114,180900,612942550,3550,3550,3550,3550,0
20241114,180800,612942550,3550,3550,3550,3550,0
20241114,180700,612942550,3550,3550,3550,3550,0
20241114,180600,612942550,3550,3550,3550,3550,0
20241114,180500,612942550,3550,3550,3550,3550,0
20241114,180400,612942550,3550,3550,3550,3550,0
20241114,180300,612942550,3550,3550,3550,3550,0
20241114,180200,612942550,3550,3550,3550,3550,0
20241114,180100,612942550,3550,3550,3550,3550,0
20241114,180000,612942550,3550,3550,3550,3550,0
20241114,175900,612942550,3550,3550,3550,3550,0
20241114,175800,612942550,3550,3550,3550,3550,0
20241114,175700,612942550,3550,3550,3550,3550,0
20241114,175600,612942550,3550,3550,3550,3550,0
20241114,175500,612942550,3550,3550,3550,3550,0
20241114,175400,612942550,3550,3550,3550,3550,4151
20241114,175300,612942550,3550,3550,3550,3550,0
20241114,175200,612942550,3550,3550,3550,3550,0
20241114,175100,612942550,3550,3550,3550,3550,0
20241114,175000,612942550,3550,3550,3550,3550,0
20241114,174900,612942550,3550,3550,3550,3550,0
20241114,174800,612942550,3550,3550,3550,3550,0
20241114,174700,612942550,3550,3550,3550,3550,0
20241114,174600,612942550,3550,3550,3550,3550,0
20241114,174500,612942550,3550,3550,3550,3550,0
20241114,174400,612942550,3550,3550,3550,3550,0
20241114,174300,612942550,3550,3550,3550,3550,0
20241114,174200,612942550,3550,3550,3550,3550,0
20241114,174100,612942550,3550,3550,3550,3550,0
20241114,174000,612942550,3550,3550,3550,3550,0
20241114,173900,612942550,3550,3550,3550,3550,0
20241114,173800,612942550,3550,3550,3550,3550,0
20241114,173700,612942550,3550,3550,3550,3550,0
20241114,173600,612942550,3550,3550,3550,3550,0
20241114,173500,612942550,3550,3550,3550,3550,0
20241114,173400,612942550,3550,3550,3550,3550,0
20241114,173300,612942550,3550,3550,3550,3550,0
20241114,173200,612942550,3550,3550,3550,3550,0
20241114,173100,612942550,3550,3550,3550,3550,0
20241114,173000,612942550,3550,3550,3550,3550,0
20241114,172900,612942550,3550,3550,3550,3550,0
20241114,172800,612942550,3550,3550,3550,3550,0
20241114,172700,612942550,3550,3550,3550,3550,0
20241114,172600,612942550,3550,3550,3550,3550,0
20241114,172500,612942550,3550,3550,3550,3550,0
20241114,172400,612942550,3550,3550,3550,3550,4151
20241114,172300,612942550,3550,3550,3550,3550,0
20241114,172200,612942550,3550,3550,3550,3550,0
20241114,172100,612942550,3550,3550,3550,3550,0
20241114,172000,612942550,3550,3550,3550,3550,0
20241114,171900,612942550,3550,3550,3550,3550,0
20241114,171800,612942550,3550,3550,3550,3550,0
20241114,171700,612942550,3550,3550,3550,3550,0
20241114,171600,612942550,3550,3550,3550,3550,0
20241114,171500,612942550,3550,3550,3550,3550,0
20241114,171400,612942550,3550,3550,3550,3550,0
20241114,171300,612942550,3550,3550,3550,3550,0
20241114,171200,612942550,3550,3550,3550,3550,0
20241114,171100,612942550,3550,3550,3550,3550,0
20241114,171000,612942550,3550,3550,3550,3550,0
20241114,170900,612942550,3550,3550,3550,3550,0
20241114,170800,612942550,3550,3550,3550,3550,0
20241114,170700,612942550,3550,3550,3550,3550,0
20241114,170600,612942550,3550,3550,3550,3550,0
20241114,170500,612942550,3550,3550,3550,3550,0
20241114,170400,612942550,3550,3550,3550,3550,0
20241114,170300,612942550,3550,3550,3550,3550,0
20241114,170200,612942550,3550,3550,3550,3550,0
20241114,170100,612942550,3550,3550,3550,3550,0
20241114,170000,612942550,3550,3550,3550,3550,0
20241114,165900,612942550,3550,3550,3550,3550,0
20241114,165800,612942550,3550,3550,3550,3550,0
20241114,165700,612942550,3550,3550,3550,3550,0
20241114,165600,612942550,3550,3550,3550,3550,0
20241114,165500,612942550,3550,3550,3550,3550,0
20241114,165400,612942550,3550,3550,3550,3550,4151
20241114,165300,612942550,3550,3550,3550,3550,0
20241114,165200,612942550,3550,3550,3550,3550,0
20241114,165100,612942550,3550,3550,3550,3550,0
20241114,165000,612942550,3550,3550,3550,3550,0
20241114,164900,612942550,3550,3550,3550,3550,0
20241114,164800,612942550,3550,3550,3550,3550,0
20241114,164700,612942550,3550,3550,3550,3550,0
20241114,164600,612942550,3550,3550,3550,3550,0
20241114,164500,612942550,3550,3550,3550,3550,0
20241114,164400,612942550,3550,3550,3550,3550,0
20241114,164300,612942550,3550,3550,3550,3550,0
20241114,164200,612942550,3550,3550,3550,3550,0
20241114,164100,612942550,3550,3550,3550,3550,0
20241114,164000,612942550,3550,3550,3550,3550,0
20241114,163900,612942550,3550,3550,3550,3550,0
20241114,163800,612942550,3550,3550,3550,3550,0
20241114,163700,612942550,3550,3550,3550,3550,0
20241114,163600,612942550,3550,3550,3550,3550,0
20241114,163500,612942550,3550,3550,3550,3550,0
20241114,163400,612942550,3550,3550,3550,3550,0
20241114,163300,612942550,3550,3550,3550,3550,0
20241114,163200,612942550,3550,3550,3550,3550,0
20241114,163100,612942550,3550,3550,3550,3550,0
20241114,163000,612942550,3550,3550,3550,3550,4151
20241114,162900,598206500,3565,3565,3565,3565,0
20241114,162800,598206500,3565,3565,3565,3565,0
20241114,162700,598206500,3565,3565,3565,3565,0
20241114,162600,598206500,3565,3565,3565,3565,0
20241114,162500,598206500,3565,3565,3565,3565,0
20241114,162400,598206500,3565,3565,3565,3565,0
20241114,162300,598206500,3565,3565,3565,3565,0
20241114,162200,598206500,3565,3565,3565,3565,0
20241114,162100,598206500,3565,3565,3565,3565,0
20241114,162000,598206500,3565,3565,3565,3565,0
20241114,161900,598206500,3565,3570,3570,3565,720
20241114,161800,595636105,3575,3575,3575,3575,1
20241114,161700,595632530,3560,3560,3560,3555,250
20241114,161600,594743045,3575,3575,3575,3575,95
20241114,161500,594403420,3575,3575,3575,3575,1
20241114,161400,594399845,3560,3565,3565,3560,470
20241114,161300,592726145,3555,3560,3560,3555,2000
20241114,161200,585615645,3560,3575,3575,3560,105
20241114,161100,585241830,3575,3575,3575,3575,61
20241114,161000,585023755,3575,3565,3575,3555,223
20241114,160900,584230495,3565,3565,3565,3565,3
20241114,160800,584219800,3565,3565,3565,3565,21
20241114,160700,584144935,3565,3565,3565,3560,322
20241114,160600,582997615,3565,3565,3565,3560,450
20241114,160500,581393790,3565,3565,3565,3565,103
20241114,160400,581026595,3560,3560,3560,3560,3194
20241114,160300,569655955,3560,3560,3560,3560,50
20241114,160200,569477955,3580,3570,3580,3570,262
20241114,160100,568540495,3560,3575,3575,3560,1214
20241114,160000,564216430,3580,3585,3585,3580,98
20241114,155900,563865105,3580,3580,3580,3580,232
20241114,155800,563034545,3580,3580,3580,3580,52
20241114,155700,562848385,3575,3575,3575,3575,1
20241114,155600,562844810,3580,3580,3580,3580,7
20241114,155500,562819750,3575,3575,3575,3575,2584
20241114,155400,553581950,3580,3585,3585,3580,283
20241114,155300,552568085,3585,3585,3585,3585,192
20241114,155200,551879765,3590,3590,3590,3590,1
20241114,155100,551876175,3590,3590,3590,3590,0
20241114,155000,551876175,3590,3590,3590,3590,68
20241114,154900,551632055,3590,3600,3600,3585,1057
20241114,154800,547837415,3590,3590,3590,3590,130
20241114,154700,547370715,3600,3600,3600,3600,119
20241114,154600,546942315,3600,3600,3600,3600,1
20241114,154500,546938715,3600,3600,3600,3600,10
20241114,154400,546902715,3600,3600,3600,3600,11
20241114,154300,546863115,3600,3590,3600,3590,174
20241114,154200,546236725,3600,3600,3600,3600,0
20241114,154100,546236725,3600,3590,3600,3590,210
20241114,154000,545482725,3590,3590,3590,3590,100
20241114,153900,545123725,3610,3610,3610,3610,0
20241114,153800,545123725,3610,3610,3610,3610,0
20241114,153700,545123725,3610,3600,3610,3590,120
20241114,153600,544692535,3575,3595,3595,3575,1400
20241114,153500,539679855,3595,3600,3600,3595,574
20241114,153400,537615330,3600,3600,3600,3600,0
20241114,153300,537615330,3600,3600,3600,3600,1
20241114,153200,537611730,3600,3600,3600,3600,0
20241114,153100,537611730,3600,3600,3600,3600,546
20241114,153000,535646130,3610,3610,3610,3610,10
20241114,152900,535610030,3610,3610,3610,3610,74
20241114,152800,535342890,3615,3610,3615,3610,48
20241114,152700,535169560,3610,3605,3610,3605,433
20241114,152600,533606595,3595,3595,3595,3595,0
20241114,152500,533606595,3595,3595,3595,3595,100
20241114,152400,533247095,3610,3610,3610,3610,2
20241114,152300,533239875,3610,3610,3610,3610,56
20241114,152200,533037715,3610,3610,3610,3610,66
20241114,152100,532799455,3605,3605,3605,3605,100
20241114,152000,532438955,3610,3605,3610,3605,1587
20241114,151900,526712940,3605,3595,3605,3575,121
20241114,151800,526280295,3605,3600,3605,3600,33
20241114,151700,526161445,3600,3595,3600,3595,223
20241114,151600,525359710,3590,3570,3590,3570,1805
20241114,151500,518897070,3575,3575,3575,3575,0
20241114,151400,518897070,3575,3575,3575,3575,0
20241114,151300,518897070,3575,3575,3575,3575,20
20241114,151200,518825570,3555,3570,3570,3555,280
20241114,151100,517830155,3550,3565,3565,3550,664
20241114,151000,515463745,3545,3560,3560,3545,1678
20241114,150900,509508095,3560,3560,3560,3560,150
20241114,150800,508974095,3570,3570,3570,3570,888
20241114,150700,505803935,3570,3585,3585,3570,30
20241114,150600,505696685,3570,3570,3570,3570,122
20241114,150500,505261145,3585,3585,3585,3585,0
20241114,150400,505261145,3585,3585,3585,3585,0
20241114,150300,505261145,3585,3575,3585,3575,294
20241114,150200,504208725,3575,3575,3575,3575,200
20241114,150100,503493725,3570,3570,3570,3570,2
20241114,150000,503486585,3570,3570,3570,3570,0
20241114,145900,503486585,3570,3570,3570,3570,97
20241114,145800,503140295,3560,3560,3560,3560,500
20241114,145700,501360295,3560,3560,3560,3560,0
20241114,145600,501360295,3560,3560,3560,3560,11
20241114,145500,501321135,3555,3555,3555,3555,0
20241114,145400,501321135,3555,3550,3555,3550,2500
20241114,145300,492441135,3560,3560,3560,3560,9
20241114,145200,492409095,3560,3565,3565,3560,80
20241114,145100,492124095,3570,3570,3570,3570,0
20241114,145000,492124095,3570,3570,3570,3570,3
20241114,144900,492113385,3570,3570,3570,3570,180
20241114,144800,491470785,3570,3570,3570,3570,0
20241114,144700,491470785,3570,3550,3570,3550,410
20241114,144600,490011730,3555,3550,3555,3550,22
20241114,144500,489933625,3545,3560,3560,3545,802
20241114,144400,487090510,3545,3545,3545,3545,2
20241114,144300,487083420,3540,3550,3550,3540,4215
20241114,144200,472146950,3550,3570,3570,3550,3000
20241114,144100,461478565,3570,3570,3570,3570,200
20241114,144000,460764565,3575,3580,3580,3575,1491
20241114,143900,455434215,3580,3580,3580,3580,406
20241114,143800,453980735,3580,3580,3580,3580,300
20241114,143700,452906735,3580,3590,3590,3580,28
20241114,143600,452806485,3580,3580,3580,3580,361
20241114,143500,451514105,3585,3585,3585,3585,421
20241114,143400,450004820,3590,3590,3590,3590,18
20241114,143300,449940200,3595,3590,3595,3590,242
20241114,143200,449071320,3595,3595,3595,3595,120
20241114,143100,448639920,3595,3595,3595,3595,10
20241114,143000,448603970,3595,3595,3595,3595,198
20241114,142900,447892160,3600,3600,3600,3600,5
20241114,142800,447874160,3600,3600,3600,3600,1071
20241114,142700,444018560,3595,3595,3595,3595,0
20241114,142600,444018560,3595,3595,3595,3595,165
20241114,142500,443425385,3590,3590,3590,3590,0
20241114,142400,443425385,3590,3590,3590,3590,608
20241114,142300,441242665,3600,3600,3600,3600,0
20241114,142200,441242665,3600,3600,3600,3600,0
20241114,142100,441242665,3600,3600,3600,3600,10
20241114,142000,441206665,3590,3590,3590,3590,119
20241114,141900,440779455,3595,3590,3595,3590,201
20241114,141800,440056865,3605,3605,3605,3605,1
20241114,141700,440053260,3585,3585,3585,3585,0
20241114,141600,440053260,3585,3590,3590,3585,204
20241114,141500,439320905,3580,3580,3580,3580,0
20241114,141400,439320905,3580,3580,3580,3580,0
20241114,141300,439320905,3580,3580,3580,3580,0
20241114,141200,439320905,3580,3590,3590,3580,2015
20241114,141100,432091635,3590,3590,3590,3590,50
20241114,141000,431912135,3590,3590,3590,3590,50
20241114,140900,431732635,3580,3595,3595,3580,400
20241114,140800,430298155,3590,3590,3590,3590,0
20241114,140700,430298155,3590,3590,3590,3590,0
20241114,140600,430298155,3590,3590,3590,3590,0
20241114,140500,430298155,3590,3590,3590,3590,800
20241114,140400,427426155,3590,3590,3590,3590,0
20241114,140300,427426155,3590,3590,3590,3590,0
20241114,140200,427426155,3590,3595,3605,3590,103
20241114,140100,427055870,3595,3595,3595,3595,0
20241114,140000,427055870,3595,3595,3595,3595,0
20241114,135900,427055870,3595,3595,3595,3595,95
20241114,135800,426714345,3585,3585,3585,3585,1
20241114,135700,426710760,3615,3615,3615,3615,0
20241114,135600,426710760,3615,3590,3615,3590,414
20241114,135500,425224475,3580,3585,3585,3580,190
20241114,135400,424544020,3590,3590,3590,3590,1350
20241114,135300,419697520,3585,3590,3590,3585,115
20241114,135200,419285170,3590,3590,3590,3590,0
20241114,135100,419285170,3590,3590,3590,3590,0
20241114,135000,419285170,3590,3590,3590,3590,100
20241114,134900,418926170,3595,3600,3600,3595,606
20241114,134800,416747490,3600,3600,3600,3600,0
20241114,134700,416747490,3600,3600,3600,3600,500
20241114,134600,414947490,3610,3610,3610,3610,0
20241114,134500,414947490,3610,3610,3610,3610,0
20241114,134400,414947490,3610,3610,3610,3610,0
20241114,134300,414947490,3610,3610,3610,3610,0
20241114,134200,414947490,3610,3610,3610,3610,8
20241114,134100,414918610,3610,3610,3610,3610,97
20241114,134000,414568440,3610,3610,3610,3610,23
20241114,133900,414485410,3615,3610,3615,3610,232
20241114,133800,413646890,3610,3610,3610,3610,0
20241114,133700,413646890,3610,3610,3610,3610,30
20241114,133600,413538590,3605,3605,3605,3605,0
20241114,133500,413538590,3605,3605,3605,3605,0
20241114,133400,413538590,3605,3605,3605,3605,0
20241114,133300,413538590,3605,3605,3605,3605,137
20241114,133200,413044705,3605,3600,3605,3600,213
20241114,133100,412277840,3600,3600,3600,3600,195
20241114,133000,411575840,3600,3600,3600,3600,3
20241114,132900,411565040,3600,3600,3600,3600,0
20241114,132800,411565040,3600,3600,3600,3600,101
20241114,132700,411201440,3605,3605,3605,3605,0
20241114,132600,411201440,3605,3605,3605,3605,0
20241114,132500,411201440,3605,3610,3610,3605,151
20241114,132400,410656395,3605,3610,3620,3605,715
20241114,132300,408075490,3615,3620,3620,3615,322
20241114,132200,406910935,3620,3620,3620,3620,0
20241114,132100,406910935,3620,3620,3620,3620,7
20241114,132000,406885595,3620,3620,3620,3620,317
20241114,131900,405738055,3620,3615,3620,3615,298
20241114,131800,404659785,3615,3615,3615,3615,300
20241114,131700,403575285,3615,3615,3615,3610,14
20241114,131600,403524690,3615,3615,3615,3615,48
20241114,131500,403351170,3615,3610,3615,3610,50
20241114,131400,403170435,3605,3605,3610,3605,845
20241114,131300,400121710,3605,3595,3605,3595,864
20241114,131200,397011305,3590,3590,3590,3585,42
20241114,131100,396860685,3580,3580,3580,3580,0
20241114,131000,396860685,3580,3580,3580,3580,1
20241114,130900,396857105,3590,3590,3590,3590,0
20241114,130800,396857105,3590,3590,3590,3590,50
20241114,130700,396677605,3570,3570,3570,3570,1
20241114,130600,396674035,3570,3590,3590,3570,2
20241114,130500,396666875,3585,3585,3585,3585,1459
20241114,130400,391436360,3590,3590,3590,3590,1
20241114,130300,391432770,3565,3565,3565,3565,0
20241114,130200,391432770,3565,3585,3585,3565,341
20241114,130100,390215405,3600,3600,3600,3600,153
20241114,130000,389664605,3605,3610,3610,3605,111
20241114,125900,389263910,3615,3615,3615,3615,793
20241114,125800,386397215,3615,3615,3615,3615,0
20241114,125700,386397215,3615,3595,3615,3595,2349
20241114,125600,377944595,3595,3585,3595,3585,5103
20241114,125500,359629835,3580,3580,3580,3580,0
20241114,125400,359629835,3580,3580,3580,3580,80
20241114,125300,359343435,3585,3580,3585,3580,661
20241114,125200,356974550,3580,3580,3580,3580,1598
20241114,125100,351253710,3575,3585,3585,3575,50
20241114,125000,351074810,3585,3565,3585,3565,185
20241114,124900,350415265,3585,3585,3585,3585,0
20241114,124800,350415265,3585,3585,3585,3585,0
20241114,124700,350415265,3585,3585,3585,3585,0
20241114,124600,350415265,3585,3585,3585,3585,0
20241114,124500,350415265,3585,3585,3585,3585,0
20241114,124400,350415265,3585,3590,3590,3585,115
20241114,124300,350002975,3585,3585,3585,3585,545
20241114,124200,348049150,3580,3580,3580,3580,25
20241114,124100,347959650,3560,3560,3560,3560,825
20241114,124000,345022650,3565,3565,3565,3565,0
20241114,123900,345022650,3565,3565,3565,3565,0
20241114,123800,345022650,3565,3565,3565,3565,111
20241114,123700,344626935,3580,3580,3580,3580,10
20241114,123600,344591135,3560,3560,3560,3560,0
20241114,123500,344591135,3560,3560,3560,3560,35
20241114,123400,344466535,3560,3560,3560,3560,0
20241114,123300,344466535,3560,3560,3560,3560,0
20241114,123200,344466535,3560,3560,3560,3560,503
20241114,123100,342675855,3585,3585,3585,3585,1
20241114,123000,342672270,3585,3560,3585,3560,68
20241114,122900,342429490,3560,3560,3560,3560,100
20241114,122800,342073490,3580,3580,3580,3580,100
20241114,122700,341715490,3580,3580,3580,3580,0
20241114,122600,341715490,3580,3580,3580,3580,201
20241114,122500,340995910,3580,3580,3580,3580,6
20241114,122400,340974430,3580,3580,3580,3580,1
20241114,122300,340970850,3550,3570,3570,3550,57
20241114,122200,340767945,3550,3550,3550,3550,0
20241114,122100,340767945,3550,3550,3550,3550,0
20241114,122000,340767945,3550,3550,3550,3550,0
20241114,121900,340767945,3550,3550,3550,3550,0
20241114,121800,340767945,3550,3550,3550,3550,350
20241114,121700,339525445,3580,3580,3580,3580,0
20241114,121600,339525445,3580,3580,3580,3580,0
20241114,121500,339525445,3580,3580,3580,3580,0
20241114,121400,339525445,3580,3555,3580,3550,15
20241114,121300,339472155,3545,3545,3545,3545,0
20241114,121200,339472155,3545,3545,3545,3545,0
20241114,121100,339472155,3545,3545,3545,3545,0
20241114,121000,339472155,3545,3545,3545,3545,0
20241114,120900,339472155,3545,3545,3545,3545,0
20241114,120800,339472155,3545,3550,3570,3545,1133
20241114,120700,335448660,3550,3550,3550,3550,0
20241114,120600,335448660,3550,3555,3555,3550,184
20241114,120500,334795325,3585,3585,3585,3585,86
20241114,120400,334487015,3585,3585,3585,3585,0
20241114,120300,334487015,3585,3570,3585,3570,501
20241114,120200,332698430,3570,3575,3575,3570,1349
20241114,120100,327878255,3575,3550,3575,3550,501
20241114,120000,326099680,3550,3550,3550,3550,116
20241114,115900,325687880,3555,3555,3555,3555,0
20241114,115800,325687880,3555,3555,3555,3555,0
20241114,115700,325687880,3555,3555,3555,3550,703
20241114,115600,323191970,3550,3550,3550,3550,200
20241114,115500,322481970,3550,3550,3550,3550,0
20241114,115400,322481970,3550,3575,3575,3550,21
20241114,115300,322407395,3575,3575,3575,3575,0
20241114,115200,322407395,3575,3575,3575,3575,217
20241114,115100,321631620,3580,3575,3580,3570,301
20241114,115000,320554810,3555,3555,3555,3555,303
20241114,114900,319477645,3555,3555,3555,3555,1700
20241114,114800,313434145,3555,3565,3565,3555,455
20241114,114700,311814325,3565,3570,3570,3565,100
20241114,114600,311457640,3570,3580,3580,3570,750
20241114,114500,308778120,3580,3580,3580,3580,256
20241114,114400,307861640,3585,3585,3585,3585,269
20241114,114300,306897275,3590,3590,3590,3590,0
20241114,114200,306897275,3590,3590,3590,3590,0
20241114,114100,306897275,3590,3595,3595,3590,191
20241114,114000,306211580,3600,3600,3600,3600,0
20241114,113900,306211580,3600,3600,3600,3600,0
20241114,113800,306211580,3600,3600,3600,3600,180
20241114,113700,305563580,3600,3600,3600,3600,6
20241114,113600,305541980,3600,3600,3600,3600,5
20241114,113500,305523980,3600,3600,3600,3600,0
20241114,113400,305523980,3600,3600,3600,3600,1
20241114,113300,305520380,3590,3590,3590,3590,0
20241114,113200,305520380,3590,3590,3590,3590,1923
20241114,113100,298616810,3590,3590,3590,3590,43
20241114,113000,298462440,3590,3590,3590,3590,0
20241114,112900,298462440,3590,3590,3590,3590,1
20241114,112800,298458850,3590,3590,3590,3590,106
20241114,112700,298078310,3590,3590,3590,3590,127
20241114,112600,297622380,3605,3605,3605,3605,0
20241114,112500,297622380,3605,3605,3605,3605,0
20241114,112400,297622380,3605,3605,3605,3605,0
20241114,112300,297622380,3605,3590,3605,3590,401
20241114,112200,296182775,3590,3590,3590,3590,205
20241114,112100,295446825,3590,3595,3595,3590,436
20241114,112000,293879610,3610,3610,3610,3610,0
20241114,111900,293879610,3610,3610,3610,3610,0
20241114,111800,293879610,3610,3610,3610,3610,0
20241114,111700,293879610,3610,3610,3610,3610,160
20241114,111600,293302010,3610,3610,3610,3610,0
20241114,111500,293302010,3610,3610,3610,3610,0
20241114,111400,293302010,3610,3610,3610,3610,0
20241114,111300,293302010,3610,3610,3620,3610,768
20241114,111200,290522880,3600,3600,3600,3600,441
20241114,111100,288935280,3600,3600,3600,3600,1282
20241114,111000,284320080,3600,3600,3600,3600,111
20241114,110900,283920480,3600,3610,3610,3600,3452
20241114,110800,271473805,3620,3620,3620,3620,0
20241114,110700,271473805,3620,3620,3620,3610,3003
20241114,110600,260603785,3625,3625,3625,3625,836
20241114,110500,257573285,3630,3630,3630,3630,0
20241114,110400,257573285,3630,3625,3630,3625,27
20241114,110300,257475280,3645,3630,3645,3630,240
20241114,110200,256603930,3645,3645,3645,3645,1
20241114,110100,256600285,3650,3650,3650,3650,0
20241114,110000,256600285,3650,3650,3650,3650,0
20241114,105900,256600285,3650,3650,3650,3650,0
20241114,105800,256600285,3650,3650,3650,3645,50
20241114,105700,256417810,3655,3645,3655,3645,253
20241114,105600,255493170,3655,3645,3655,3645,2001
20241114,105500,248193230,3650,3650,3650,3650,158
20241114,105400,247616530,3650,3650,3650,3620,82
20241114,105300,247318485,3645,3640,3645,3640,232
20241114,105200,246472860,3620,3645,3645,3620,9
20241114,105100,246440090,3620,3620,3620,3620,1
20241114,105000,246436470,3645,3645,3645,3645,0
20241114,104900,246436470,3645,3645,3645,3620,21
20241114,104800,246359950,3615,3615,3615,3615,501
20241114,104700,244548835,3645,3615,3645,3615,14
20241114,104600,244497865,3645,3640,3645,3615,779
20241114,104500,241662350,3615,3640,3640,3615,595
20241114,104400,239506175,3635,3615,3635,3615,79
20241114,104300,239219810,3640,3625,3640,3620,1756
20241114,104200,232854550,3635,3635,3635,3635,16
20241114,104100,232796390,3640,3640,3640,3640,0
20241114,104000,232796390,3640,3640,3640,3640,4
20241114,103900,232781830,3630,3630,3630,3630,50
20241114,103800,232600330,3640,3640,3640,3640,1
20241114,103700,232596690,3630,3640,3640,3630,162
20241114,103600,232008055,3640,3670,3670,3640,2290
20241114,103500,223605435,3665,3675,3675,3665,6453
20241114,103400,199955120,3675,3660,3675,3660,15967
20241114,103300,141430595,3655,3655,3655,3635,23
20241114,103200,141346770,3655,3650,3665,3645,2061
20241114,103100,133817895,3650,3640,3650,3640,614
20241114,103000,131579815,3620,3620,3645,3620,12
20241114,102900,131536125,3645,3620,3650,3620,79
20241114,102800,131248195,3650,3650,3650,3620,796
20241114,102700,128364585,3620,3635,3655,3620,5395
20241114,102600,108701345,3635,3580,3635,3575,1432
20241114,102500,103560335,3580,3595,3595,3580,306
20241114,102400,102462525,3595,3625,3630,3595,163
20241114,102300,101874850,3625,3600,3625,3600,4012
20241114,102200,87431350,3600,3605,3610,3600,3750
20241114,102100,73916320,3610,3620,3620,3610,1522
20241114,102000,68420340,3630,3620,3630,3620,25
20241114,101900,68329830,3620,3635,3645,3620,1598
20241114,101800,62520525,3645,3630,3645,3620,1145
20241114,101700,58356410,3640,3630,3645,3630,532
20241114,101600,56419890,3640,3640,3640,3630,556
20241114,101500,54396090,3640,3630,3640,3630,541
20241114,101400,52427035,3640,3630,3640,3630,428
20241114,101300,50873385,3645,3625,3645,3625,1080
20241114,101200,46953480,3600,3600,3625,3600,2523
20241114,101100,37830240,3610,3595,3610,3595,143
20241114,101000,37315440,3560,3590,3595,3560,576
20241114,100900,35247035,3585,3580,3585,3555,642
20241114,100800,32947200,3575,3575,3575,3575,117
20241114,100700,32528925,3550,3585,3585,3550,923
20241114,100600,29248445,3560,3590,3590,3560,808
20241114,100500,26365535,3590,3585,3590,3585,30
20241114,100400,26257885,3615,3615,3615,3615,0
20241114,100300,26257885,3615,3610,3615,3605,2274
20241114,100200,18048615,3615,3610,3615,3610,10
20241114,100100,18012480,3615,3615,3615,3615,59
20241114,100000,17799195,3615,3535,3625,3535,5034