ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/005690/min/candle-20241111.csv

588 lines
28 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
20241111,184500,1111252870,5090,5090,5090,5090,6541
20241111,184400,1111252870,5090,5090,5090,5090,0
20241111,184300,1111252870,5090,5090,5090,5090,0
20241111,184200,1111252870,5090,5090,5090,5090,0
20241111,184100,1111252870,5090,5090,5090,5090,0
20241111,184000,1111252870,5090,5090,5090,5090,0
20241111,183900,1111252870,5090,5090,5090,5090,0
20241111,183800,1111252870,5090,5090,5090,5090,0
20241111,183700,1111252870,5090,5090,5090,5090,0
20241111,183600,1111252870,5090,5090,5090,5090,0
20241111,183500,1111252870,5090,5090,5090,5090,0
20241111,183400,1111252870,5090,5090,5090,5090,0
20241111,183300,1111252870,5090,5090,5090,5090,0
20241111,183200,1111252870,5090,5090,5090,5090,0
20241111,183100,1111252870,5090,5090,5090,5090,0
20241111,183000,1111252870,5090,5090,5090,5090,0
20241111,182900,1111252870,5090,5090,5090,5090,0
20241111,182800,1111252870,5090,5090,5090,5090,0
20241111,182700,1111252870,5090,5090,5090,5090,0
20241111,182600,1111252870,5090,5090,5090,5090,0
20241111,182500,1111252870,5090,5090,5090,5090,0
20241111,182400,1111252870,5090,5090,5090,5090,0
20241111,182300,1111252870,5090,5090,5090,5090,0
20241111,182200,1111252870,5090,5090,5090,5090,0
20241111,182100,1111252870,5090,5090,5090,5090,0
20241111,182000,1111252870,5090,5090,5090,5090,0
20241111,181900,1111252870,5090,5090,5090,5090,0
20241111,181800,1111252870,5090,5090,5090,5090,0
20241111,181700,1111252870,5090,5090,5090,5090,0
20241111,181600,1111252870,5090,5090,5090,5090,0
20241111,181500,1111252870,5090,5090,5090,5090,6541
20241111,181400,1111252870,5090,5090,5090,5090,0
20241111,181300,1111252870,5090,5090,5090,5090,0
20241111,181200,1111252870,5090,5090,5090,5090,0
20241111,181100,1111252870,5090,5090,5090,5090,0
20241111,181000,1111252870,5090,5090,5090,5090,0
20241111,180900,1111252870,5090,5090,5090,5090,0
20241111,180800,1111252870,5090,5090,5090,5090,0
20241111,180700,1111252870,5090,5090,5090,5090,0
20241111,180600,1111252870,5090,5090,5090,5090,0
20241111,180500,1111252870,5090,5090,5090,5090,0
20241111,180400,1111252870,5090,5090,5090,5090,0
20241111,180300,1111252870,5090,5090,5090,5090,0
20241111,180200,1111252870,5090,5090,5090,5090,0
20241111,180100,1111252870,5090,5090,5090,5090,0
20241111,180000,1111252870,5090,5090,5090,5090,0
20241111,175900,1111252870,5090,5090,5090,5090,0
20241111,175800,1111252870,5090,5090,5090,5090,0
20241111,175700,1111252870,5090,5090,5090,5090,0
20241111,175600,1111252870,5090,5090,5090,5090,0
20241111,175500,1111252870,5090,5090,5090,5090,0
20241111,175400,1111252870,5090,5090,5090,5090,0
20241111,175300,1111252870,5090,5090,5090,5090,0
20241111,175200,1111252870,5090,5090,5090,5090,0
20241111,175100,1111252870,5090,5090,5090,5090,0
20241111,175000,1111252870,5090,5090,5090,5090,0
20241111,174900,1111252870,5090,5090,5090,5090,0
20241111,174800,1111252870,5090,5090,5090,5090,0
20241111,174700,1111252870,5090,5090,5090,5090,0
20241111,174600,1111252870,5090,5090,5090,5090,0
20241111,174500,1111252870,5090,5090,5090,5090,6541
20241111,174400,1111252870,5090,5090,5090,5090,0
20241111,174300,1111252870,5090,5090,5090,5090,0
20241111,174200,1111252870,5090,5090,5090,5090,0
20241111,174100,1111252870,5090,5090,5090,5090,0
20241111,174000,1111252870,5090,5090,5090,5090,0
20241111,173900,1111252870,5090,5090,5090,5090,0
20241111,173800,1111252870,5090,5090,5090,5090,0
20241111,173700,1111252870,5090,5090,5090,5090,0
20241111,173600,1111252870,5090,5090,5090,5090,0
20241111,173500,1111252870,5090,5090,5090,5090,0
20241111,173400,1111252870,5090,5090,5090,5090,0
20241111,173300,1111252870,5090,5090,5090,5090,0
20241111,173200,1111252870,5090,5090,5090,5090,0
20241111,173100,1111252870,5090,5090,5090,5090,0
20241111,173000,1111252870,5090,5090,5090,5090,0
20241111,172900,1111252870,5090,5090,5090,5090,0
20241111,172800,1111252870,5090,5090,5090,5090,0
20241111,172700,1111252870,5090,5090,5090,5090,0
20241111,172600,1111252870,5090,5090,5090,5090,0
20241111,172500,1111252870,5090,5090,5090,5090,0
20241111,172400,1111252870,5090,5090,5090,5090,0
20241111,172300,1111252870,5090,5090,5090,5090,0
20241111,172200,1111252870,5090,5090,5090,5090,0
20241111,172100,1111252870,5090,5090,5090,5090,0
20241111,172000,1111252870,5090,5090,5090,5090,0
20241111,171900,1111252870,5090,5090,5090,5090,0
20241111,171800,1111252870,5090,5090,5090,5090,0
20241111,171700,1111252870,5090,5090,5090,5090,0
20241111,171600,1111252870,5090,5090,5090,5090,0
20241111,171500,1111252870,5090,5090,5090,5090,6541
20241111,171400,1111252870,5090,5090,5090,5090,0
20241111,171300,1111252870,5090,5090,5090,5090,0
20241111,171200,1111252870,5090,5090,5090,5090,0
20241111,171100,1111252870,5090,5090,5090,5090,0
20241111,171000,1111252870,5090,5090,5090,5090,0
20241111,170900,1111252870,5090,5090,5090,5090,0
20241111,170800,1111252870,5090,5090,5090,5090,0
20241111,170700,1111252870,5090,5090,5090,5090,0
20241111,170600,1111252870,5090,5090,5090,5090,0
20241111,170500,1111252870,5090,5090,5090,5090,0
20241111,170400,1111252870,5090,5090,5090,5090,0
20241111,170300,1111252870,5090,5090,5090,5090,0
20241111,170200,1111252870,5090,5090,5090,5090,0
20241111,170100,1111252870,5090,5090,5090,5090,0
20241111,170000,1111252870,5090,5090,5090,5090,0
20241111,165900,1111252870,5090,5090,5090,5090,0
20241111,165800,1111252870,5090,5090,5090,5090,0
20241111,165700,1111252870,5090,5090,5090,5090,0
20241111,165600,1111252870,5090,5090,5090,5090,0
20241111,165500,1111252870,5090,5090,5090,5090,0
20241111,165400,1111252870,5090,5090,5090,5090,0
20241111,165300,1111252870,5090,5090,5090,5090,0
20241111,165200,1111252870,5090,5090,5090,5090,0
20241111,165100,1111252870,5090,5090,5090,5090,0
20241111,165000,1111252870,5090,5090,5090,5090,0
20241111,164900,1111252870,5090,5090,5090,5090,0
20241111,164800,1111252870,5090,5090,5090,5090,0
20241111,164700,1111252870,5090,5090,5090,5090,0
20241111,164600,1111252870,5090,5090,5090,5090,0
20241111,164500,1111252870,5090,5090,5090,5090,6541
20241111,164400,1111252870,5090,5090,5090,5090,0
20241111,164300,1111252870,5090,5090,5090,5090,0
20241111,164200,1111252870,5090,5090,5090,5090,0
20241111,164100,1111252870,5090,5090,5090,5090,0
20241111,164000,1111252870,5090,5090,5090,5090,0
20241111,163900,1111252870,5090,5090,5090,5090,0
20241111,163800,1111252870,5090,5090,5090,5090,0
20241111,163700,1111252870,5090,5090,5090,5090,0
20241111,163600,1111252870,5090,5090,5090,5090,0
20241111,163500,1111252870,5090,5090,5090,5090,0
20241111,163400,1111252870,5090,5090,5090,5090,0
20241111,163300,1111252870,5090,5090,5090,5090,0
20241111,163200,1111252870,5090,5090,5090,5090,0
20241111,163100,1111252870,5090,5090,5090,5090,0
20241111,163000,1111252870,5090,5090,5090,5090,0
20241111,162900,1111252870,5090,5090,5090,5090,0
20241111,162800,1111252870,5090,5090,5090,5090,0
20241111,162700,1111252870,5090,5090,5090,5090,0
20241111,162600,1111252870,5090,5090,5090,5090,0
20241111,162500,1111252870,5090,5090,5090,5090,0
20241111,162400,1111252870,5090,5090,5090,5090,0
20241111,162300,1111252870,5090,5090,5090,5090,0
20241111,162200,1111252870,5090,5090,5090,5090,0
20241111,162100,1111252870,5090,5090,5090,5090,0
20241111,162000,1111252870,5090,5090,5090,5090,0
20241111,161900,1111252870,5090,5090,5090,5090,0
20241111,161800,1111252870,5090,5090,5090,5090,0
20241111,161700,1111252870,5090,5090,5090,5090,0
20241111,161600,1111252870,5090,5090,5090,5090,0
20241111,161500,1111252870,5090,5090,5090,5090,6541
20241111,161400,1111252870,5090,5090,5090,5090,0
20241111,161300,1111252870,5090,5090,5090,5090,0
20241111,161200,1111252870,5090,5090,5090,5090,0
20241111,161100,1111252870,5090,5090,5090,5090,0
20241111,161000,1111252870,5090,5090,5090,5090,0
20241111,160900,1111252870,5090,5090,5090,5090,0
20241111,160800,1111252870,5090,5090,5090,5090,0
20241111,160700,1111252870,5090,5090,5090,5090,0
20241111,160600,1111252870,5090,5090,5090,5090,0
20241111,160500,1111252870,5090,5090,5090,5090,0
20241111,160400,1111252870,5090,5090,5090,5090,0
20241111,160300,1111252870,5090,5090,5090,5090,0
20241111,160200,1111252870,5090,5090,5090,5090,0
20241111,160100,1111252870,5090,5090,5090,5090,0
20241111,160000,1111252870,5090,5090,5090,5090,0
20241111,155900,1111252870,5090,5090,5090,5090,0
20241111,155800,1111252870,5090,5090,5090,5090,0
20241111,155700,1111252870,5090,5090,5090,5090,0
20241111,155600,1111252870,5090,5090,5090,5090,0
20241111,155500,1111252870,5090,5090,5090,5090,0
20241111,155400,1111252870,5090,5090,5090,5090,0
20241111,155300,1111252870,5090,5090,5090,5090,0
20241111,155200,1111252870,5090,5090,5090,5090,0
20241111,155100,1111252870,5090,5090,5090,5090,0
20241111,155000,1111252870,5090,5090,5090,5090,0
20241111,154900,1111252870,5090,5090,5090,5090,0
20241111,154800,1111252870,5090,5090,5090,5090,0
20241111,154700,1111252870,5090,5090,5090,5090,0
20241111,154600,1111252870,5090,5090,5090,5090,0
20241111,154500,1111252870,5090,5090,5090,5090,6541
20241111,154400,1111252870,5090,5090,5090,5090,0
20241111,154300,1111252870,5090,5090,5090,5090,0
20241111,154200,1111252870,5090,5090,5090,5090,0
20241111,154100,1111252870,5090,5090,5090,5090,0
20241111,154000,1111252870,5090,5090,5090,5090,0
20241111,153900,1111252870,5090,5090,5090,5090,0
20241111,153800,1111252870,5090,5090,5090,5090,0
20241111,153700,1111252870,5090,5090,5090,5090,0
20241111,153600,1111252870,5090,5090,5090,5090,0
20241111,153500,1111252870,5090,5090,5090,5090,0
20241111,153400,1111252870,5090,5090,5090,5090,0
20241111,153300,1111252870,5090,5090,5090,5090,0
20241111,153200,1111252870,5090,5090,5090,5090,0
20241111,153100,1111252870,5090,5090,5090,5090,0
20241111,153000,1111252870,5090,5090,5090,5090,6541
20241111,152900,1077959180,5100,5100,5100,5100,0
20241111,152800,1077959180,5100,5100,5100,5100,0
20241111,152700,1077959180,5100,5100,5100,5100,0
20241111,152600,1077959180,5100,5100,5100,5100,0
20241111,152500,1077959180,5100,5100,5100,5100,0
20241111,152400,1077959180,5100,5100,5100,5100,0
20241111,152300,1077959180,5100,5100,5100,5100,0
20241111,152200,1077959180,5100,5100,5100,5100,0
20241111,152100,1077959180,5100,5100,5100,5100,0
20241111,152000,1077959180,5100,5100,5100,5100,0
20241111,151900,1077959180,5100,5100,5100,5050,226
20241111,151800,1076810230,5100,5060,5100,5060,1001
20241111,151700,1071745130,5100,5100,5100,5100,59
20241111,151600,1071444230,5100,5100,5100,5060,135
20241111,151500,1070759930,5090,5100,5100,5090,250
20241111,151400,1069485950,5100,5080,5100,5070,1117
20241111,151300,1063819530,5110,5110,5110,5110,0
20241111,151200,1063819530,5110,5100,5110,5090,1361
20241111,151100,1056878440,5090,5070,5100,5070,52
20241111,151000,1056614750,5100,5080,5100,5080,1001
20241111,150900,1051529650,5100,5100,5100,5100,0
20241111,150800,1051529650,5100,5090,5100,5090,1132
20241111,150700,1045767550,5110,5110,5110,5110,0
20241111,150600,1045767550,5110,5110,5110,5080,275
20241111,150500,1044367200,5080,5100,5110,5080,1004
20241111,150400,1039246800,5080,5080,5100,5080,17
20241111,150300,1039160420,5100,5080,5100,5080,989
20241111,150200,1034131260,5090,5090,5090,5090,0
20241111,150100,1034131260,5090,5090,5090,5090,2
20241111,150000,1034121080,5090,5080,5090,5080,34
20241111,145900,1033948330,5090,5090,5090,5090,2
20241111,145800,1033938150,5090,5090,5090,5090,0
20241111,145700,1033938150,5090,5100,5100,5090,3
20241111,145600,1033922870,5100,5100,5100,5100,5
20241111,145500,1033897370,5090,5090,5090,5090,1032
20241111,145400,1028644490,5100,5100,5100,5100,7
20241111,145300,1028608790,5100,5100,5100,5100,0
20241111,145200,1028608790,5100,5100,5100,5100,2
20241111,145100,1028598590,5090,5100,5100,5090,242
20241111,145000,1027366790,5090,5090,5100,5090,162
20241111,144900,1026542190,5100,5090,5100,5090,189
20241111,144800,1025580150,5100,5100,5100,5100,51
20241111,144700,1025320050,5100,5100,5100,5100,2
20241111,144600,1025309850,5100,5100,5100,5100,4
20241111,144500,1025289450,5100,5100,5100,5100,4
20241111,144400,1025269050,5100,5100,5100,5100,60
20241111,144300,1024963050,5100,5100,5100,5100,1
20241111,144200,1024957950,5100,5110,5110,5100,87
20241111,144100,1024514230,5110,5100,5110,5100,60
20241111,144000,1024208010,5110,5110,5110,5090,433
20241111,143900,1021995950,5110,5110,5110,5110,202
20241111,143800,1020963730,5110,5100,5110,5100,369
20241111,143700,1019081810,5100,5110,5110,5100,344
20241111,143600,1017327300,5110,5110,5110,5110,4
20241111,143500,1017306860,5110,5110,5110,5110,2
20241111,143400,1017296640,5110,5110,5110,5110,403
20241111,143300,1015237310,5110,5110,5110,5110,204
20241111,143200,1014194870,5110,5110,5110,5110,4
20241111,143100,1014174430,5110,5110,5110,5100,690
20241111,143000,1010655410,5110,5100,5110,5100,1727
20241111,142900,1001847660,5100,5080,5100,5080,3037
20241111,142800,986399320,5090,5090,5090,5070,91
20241111,142700,985937840,5090,5080,5090,5080,1844
20241111,142600,976566680,5080,5080,5080,5080,4
20241111,142500,976546360,5080,5080,5080,5070,547
20241111,142400,973767690,5070,5080,5080,5070,218
20241111,142300,972662420,5070,5070,5080,5060,31
20241111,142200,972505510,5070,5080,5080,5070,105
20241111,142100,971973140,5070,5070,5070,5070,49
20241111,142000,971724710,5070,5070,5070,5060,47
20241111,141900,971486870,5060,5080,5080,5060,211
20241111,141800,970419070,5070,5080,5080,5070,4
20241111,141700,970398770,5070,5080,5080,5070,28
20241111,141600,970256560,5080,5070,5080,5060,1809
20241111,141500,961088310,5070,5070,5070,5070,101
20241111,141400,960576240,5070,5070,5070,5070,4
20241111,141300,960555960,5070,5070,5070,5070,2
20241111,141200,960545820,5070,5070,5070,5070,3
20241111,141100,960530610,5060,5070,5070,5060,37
20241111,141000,960343370,5070,5070,5070,5070,4
20241111,140900,960323090,5070,5070,5070,5070,4
20241111,140800,960302810,5070,5070,5070,5060,210
20241111,140700,959240110,5080,5070,5080,5070,622
20241111,140600,956086560,5070,5070,5070,5070,103
20241111,140500,955564350,5060,5070,5070,5060,104
20241111,140400,955037090,5060,5070,5070,5050,143
20241111,140300,954314200,5070,5070,5070,5070,1
20241111,140200,954309130,5070,5070,5070,5070,3
20241111,140100,954293920,5070,5070,5070,5050,64
20241111,140000,953970630,5070,5060,5070,5050,367
20241111,135900,952116650,5070,5060,5070,5060,290
20241111,135800,950649230,5050,5060,5060,5050,1196
20241111,135700,944608470,5070,5070,5070,5060,5
20241111,135600,944583130,5060,5070,5070,5060,3
20241111,135500,944567930,5070,5070,5070,5070,1
20241111,135400,944562860,5070,5070,5070,5060,124
20241111,135300,943935390,5070,5060,5070,5060,103
20241111,135200,943414180,5060,5070,5070,5060,112
20241111,135100,942847340,5070,5070,5070,5070,705
20241111,135000,939272990,5070,5070,5070,5070,2
20241111,134900,939262850,5070,5070,5070,5060,51
20241111,134800,939004760,5070,5060,5070,5060,2
20241111,134700,938994630,5070,5060,5070,5060,4
20241111,134600,938974380,5070,5060,5070,5060,2
20241111,134500,938964250,5050,5070,5070,5050,10001
20241111,134400,888459170,5060,5060,5060,5060,810
20241111,134300,884360570,5060,5060,5060,5060,232
20241111,134200,883186650,5060,5060,5060,5060,11
20241111,134100,883130990,5060,5060,5060,5060,3
20241111,134000,883115810,5060,5060,5060,5060,1
20241111,133900,883110750,5060,5060,5060,5040,108
20241111,133800,882566240,5040,5060,5060,5040,907
20241111,133700,877986350,5060,5060,5060,5060,51
20241111,133600,877728290,5060,5060,5060,5050,23
20241111,133500,877612060,5060,5060,5060,5060,11
20241111,133400,877556400,5060,5060,5060,5060,3
20241111,133300,877541220,5060,5070,5070,5060,102
20241111,133200,877024090,5070,5070,5070,5070,2
20241111,133100,877013950,5060,5070,5070,5050,1611
20241111,133000,868876340,5070,5070,5070,5070,3
20241111,132900,868861130,5070,5060,5070,5060,286
20241111,132800,867413930,5060,5060,5060,5060,15
20241111,132700,867338030,5060,5060,5060,5060,40
20241111,132600,867135630,5060,5060,5060,5060,0
20241111,132500,867135630,5060,5060,5060,5060,1049
20241111,132400,861827690,5060,5060,5060,5060,10
20241111,132300,861777090,5060,5060,5060,5060,0
20241111,132200,861777090,5060,5060,5060,5060,8
20241111,132100,861736610,5060,5060,5060,5060,1
20241111,132000,861731550,5050,5050,5050,5050,500
20241111,131900,859206550,5050,5050,5050,5050,800
20241111,131800,855166550,5050,5050,5050,5050,1
20241111,131700,855161500,5060,5060,5060,5060,86
20241111,131600,854726340,5070,5060,5070,5060,103
20241111,131500,854205140,5060,5050,5060,5050,723
20241111,131400,850547650,5060,5060,5060,5060,0
20241111,131300,850547650,5060,5060,5060,5060,0
20241111,131200,850547650,5060,5060,5060,5060,0
20241111,131100,850547650,5060,5060,5060,5060,0
20241111,131000,850547650,5060,5060,5060,5060,2
20241111,130900,850537530,5060,5060,5060,5060,2
20241111,130800,850527410,5040,5040,5040,5040,12
20241111,130700,850466930,5040,5050,5060,5040,320
20241111,130600,848853960,5060,5060,5060,5060,0
20241111,130500,848853960,5060,5060,5060,5060,22
20241111,130400,848742640,5050,5050,5050,5050,248
20241111,130300,847490240,5050,5050,5050,5050,36
20241111,130200,847308440,5050,5050,5050,5050,4
20241111,130100,847288240,5050,5050,5050,5050,30
20241111,130000,847136740,5050,5060,5060,5050,170
20241111,125900,846278140,5060,5060,5060,5060,3
20241111,125800,846262960,5050,5060,5060,5050,520
20241111,125700,843636760,5050,5050,5050,5050,0
20241111,125600,843636760,5050,5050,5050,5050,0
20241111,125500,843636760,5050,5060,5060,5050,401
20241111,125400,841608190,5060,5060,5060,5060,0
20241111,125300,841608190,5060,5060,5060,5060,0
20241111,125200,841608190,5060,5060,5060,5060,100
20241111,125100,841102190,5060,5060,5060,5060,30
20241111,125000,840950390,5060,5060,5060,5060,0
20241111,124900,840950390,5060,5060,5060,5060,1
20241111,124800,840945330,5040,5060,5060,5040,555
20241111,124700,838147880,5060,5050,5060,5050,48
20241111,124600,837905470,5050,5040,5050,5040,11
20241111,124500,837850020,5040,5050,5050,5040,273
20241111,124400,836474050,5050,5050,5050,5040,548
20241111,124300,833712070,5050,5050,5050,5050,49
20241111,124200,833464620,5050,5050,5050,5050,1
20241111,124100,833459570,5050,5030,5050,5030,3482
20241111,124000,815943090,5040,5040,5040,5040,2637
20241111,123900,802652610,5050,5050,5050,5050,2810
20241111,123800,788462110,5060,5060,5060,5060,250
20241111,123700,787197110,5050,5060,5060,5050,106
20241111,123600,786661710,5060,5060,5060,5060,380
20241111,123500,784738910,5050,5050,5050,5050,500
20241111,123400,782213910,5060,5060,5060,5060,823
20241111,123300,778049530,5060,5060,5060,5060,10
20241111,123200,777998930,5060,5060,5060,5060,50
20241111,123100,777745930,5060,5060,5060,5060,0
20241111,123000,777745930,5060,5060,5060,5060,137
20241111,122900,777052710,5060,5060,5060,5060,68
20241111,122800,776708630,5060,5060,5060,5060,9
20241111,122700,776663090,5060,5060,5060,5060,14
20241111,122600,776592250,5060,5060,5060,5060,1000
20241111,122500,771532250,5060,5060,5060,5060,0
20241111,122400,771532250,5060,5060,5060,5060,500
20241111,122300,769002250,5070,5070,5070,5070,0
20241111,122200,769002250,5070,5060,5070,5060,153
20241111,122100,768228060,5060,5060,5060,5060,0
20241111,122000,768228060,5060,5060,5060,5060,0
20241111,121900,768228060,5060,5060,5060,5060,11
20241111,121800,768172400,5070,5060,5070,5060,1031
20241111,121700,762955500,5060,5060,5060,5060,300
20241111,121600,761437500,5060,5060,5060,5060,712
20241111,121500,757834780,5060,5060,5060,5060,1500
20241111,121400,750244780,5070,5070,5070,5070,5
20241111,121300,750219430,5070,5070,5070,5070,10
20241111,121200,750168730,5070,5060,5070,5060,112
20241111,121100,749601990,5060,5070,5070,5060,1335
20241111,121000,742834110,5080,5080,5080,5080,1
20241111,120900,742829030,5080,5070,5080,5070,135
20241111,120800,742144370,5080,5070,5080,5070,50
20241111,120700,741890680,5070,5080,5080,5070,48
20241111,120600,741647140,5080,5080,5080,5070,160
20241111,120500,740835260,5080,5080,5080,5080,0
20241111,120400,740835260,5080,5070,5080,5070,7
20241111,120300,740799710,5080,5070,5080,5070,413
20241111,120200,738701850,5070,5070,5070,5070,11
20241111,120100,738646080,5080,5080,5080,5080,10
20241111,120000,738595280,5080,5080,5080,5080,1
20241111,115900,738590200,5080,5080,5080,5080,30
20241111,115800,738437800,5080,5080,5080,5080,1
20241111,115700,738432720,5080,5080,5080,5080,0
20241111,115600,738432720,5080,5070,5080,5070,35
20241111,115500,738255250,5070,5070,5070,5070,1
20241111,115400,738250180,5070,5080,5080,5070,7
20241111,115300,738214670,5070,5070,5080,5070,210
20241111,115200,737149960,5080,5080,5080,5080,78
20241111,115100,736753720,5070,5070,5070,5070,92
20241111,115000,736287280,5080,5070,5080,5070,202
20241111,114900,735263120,5080,5070,5080,5070,6
20241111,114800,735232690,5070,5070,5070,5070,300
20241111,114700,733711690,5080,5080,5080,5080,1
20241111,114600,733706610,5070,5070,5070,5070,22
20241111,114500,733595070,5080,5070,5080,5070,201
20241111,114400,732575990,5080,5080,5080,5080,21
20241111,114300,732469310,5070,5070,5070,5070,0
20241111,114200,732469310,5070,5070,5070,5070,0
20241111,114100,732469310,5070,5070,5070,5070,391
20241111,114000,730486940,5070,5070,5070,5070,0
20241111,113900,730486940,5070,5070,5070,5070,0
20241111,113800,730486940,5070,5070,5070,5070,0
20241111,113700,730486940,5070,5070,5070,5070,3
20241111,113600,730471730,5070,5070,5070,5060,423
20241111,113500,728330860,5080,5070,5080,5070,302
20241111,113400,726799710,5080,5080,5080,5080,5
20241111,113300,726774310,5080,5080,5080,5080,1
20241111,113200,726769230,5080,5080,5080,5080,100
20241111,113100,726261230,5080,5080,5080,5070,292
20241111,113000,724780270,5080,5080,5080,5070,45
20241111,112900,724551870,5050,5080,5080,5050,1127
20241111,112800,718857420,5080,5080,5080,5080,110
20241111,112700,718298620,5080,5080,5080,5080,21
20241111,112600,718191940,5070,5070,5080,5070,80
20241111,112500,717785930,5080,5080,5080,5080,500
20241111,112400,715245930,5080,5080,5080,5080,1
20241111,112300,715240850,5080,5080,5080,5080,90
20241111,112200,714783650,5080,5070,5080,5070,50
20241111,112100,714529950,5080,5080,5080,5050,1599
20241111,112000,706452010,5080,5080,5080,5070,271
20241111,111900,705077380,5080,5080,5080,5080,2
20241111,111800,705067220,5080,5070,5080,5070,2
20241111,111700,705057070,5080,5060,5080,5060,69
20241111,111600,704707630,5070,5080,5080,5070,204
20241111,111500,703673310,5080,5080,5080,5080,11
20241111,111400,703617430,5080,5080,5080,5080,2
20241111,111300,703607270,5060,5070,5070,5060,2124
20241111,111200,692839390,5070,5070,5070,5070,0
20241111,111100,692839390,5070,5070,5070,5070,1
20241111,111000,692834320,5060,5060,5060,5060,38
20241111,110900,692642040,5060,5060,5060,5060,200
20241111,110800,691630040,5070,5070,5070,5070,0
20241111,110700,691630040,5070,5070,5070,5050,178
20241111,110600,690730880,5060,5060,5070,5050,739
20241111,110500,686992250,5070,5070,5080,5070,517
20241111,110400,684371050,5070,5080,5080,5070,734
20241111,110300,680647670,5080,5070,5080,5070,28
20241111,110200,680505700,5080,5080,5080,5060,27
20241111,110100,680368950,5070,5080,5080,5070,130
20241111,110000,679708560,5080,5070,5080,5070,32
20241111,105900,679546270,5090,5070,5090,5070,509
20241111,105800,676963960,5070,5060,5070,5060,2
20241111,105700,676953830,5060,5060,5060,5060,2
20241111,105600,676943710,5060,5060,5060,5060,38
20241111,105500,676751430,5060,5060,5070,5060,357
20241111,105400,674944910,5060,5070,5070,5060,12
20241111,105300,674884170,5070,5070,5070,5050,197
20241111,105200,673888580,5070,5070,5080,5060,1114
20241111,105100,668245620,5060,5080,5080,5060,266
20241111,105000,666897100,5080,5080,5080,5060,627
20241111,104900,663723150,5060,5080,5080,5060,75
20241111,104800,663342930,5080,5080,5080,5070,839
20241111,104700,659080990,5080,5050,5080,5030,1722
20241111,104600,650364370,5080,5080,5080,5030,7978
20241111,104500,610181840,5060,5080,5080,5060,104
20241111,104400,609653600,5080,5080,5080,5080,1
20241111,104300,609648520,5050,5080,5080,5050,3032
20241111,104200,594335950,5090,5080,5090,5080,19
20241111,104100,594239420,5090,5090,5090,5090,1
20241111,104000,594234330,5080,5070,5090,5070,1415
20241111,103900,587033910,5070,5060,5070,5060,553
20241111,103800,584230290,5060,5060,5060,5060,2
20241111,103700,584220170,5060,5060,5060,5060,300
20241111,103600,582702170,5060,5040,5060,5030,243
20241111,103500,581476660,5020,5050,5060,5020,11854
20241111,103400,521825850,5040,5050,5080,5040,420
20241111,103300,519706120,5050,5070,5070,5050,293
20241111,103200,518224390,5080,5070,5080,5070,105
20241111,103100,517691000,5040,5040,5040,5040,0
20241111,103000,517691000,5040,5040,5040,5040,0
20241111,102900,517691000,5040,5060,5060,5040,5701
20241111,102800,488901320,5060,5060,5060,5060,0
20241111,102700,488901320,5060,5070,5070,5060,100
20241111,102600,488394650,5070,5080,5080,5070,189
20241111,102500,487435530,5080,5080,5080,5070,217
20241111,102400,486334820,5080,5080,5080,5080,1
20241111,102300,486329740,5070,5070,5070,5070,1590
20241111,102200,478268440,5070,5070,5070,5070,85
20241111,102100,477837490,5070,5080,5080,5070,353
20241111,102000,476046710,5080,5080,5080,5080,98
20241111,101900,475548870,5080,5080,5080,5070,886
20241111,101800,471052680,5080,5080,5080,5080,10
20241111,101700,471001880,5080,5080,5080,5080,172
20241111,101600,470128120,5070,5070,5070,5070,110
20241111,101500,469570420,5080,5080,5090,5060,1226
20241111,101400,463350180,5080,5070,5080,5070,1105
20241111,101300,457747320,5070,5070,5070,5070,0
20241111,101200,457747320,5070,5070,5070,5070,268
20241111,101100,456388560,5070,5070,5070,5070,105
20241111,101000,455856210,5070,5060,5070,5060,200
20241111,100900,454844080,5060,5060,5060,5060,31
20241111,100800,454687220,5060,5070,5070,5060,1087
20241111,100700,449186790,5070,5060,5070,5060,635
20241111,100600,445973640,5060,5060,5060,5060,70
20241111,100500,445619440,5050,5060,5070,5050,1247
20241111,100400,439312070,5050,5060,5060,5050,226
20241111,100300,438169510,5060,5070,5070,5060,3
20241111,100200,438154310,5060,5060,5060,5050,117
20241111,100100,437562300,5050,5060,5060,5050,768
20241111,100000,433680900,5040,5060,5060,5040,238
20241111,095900,432480190,5060,5060,5060,5060,41
20241111,095800,432272730,5060,5040,5060,5040,35
20241111,095700,432096260,5030,5040,5060,5030,2062
20241111,095600,421722250,5040,5040,5040,5040,1040
20241111,095500,416480650,5040,5040,5040,5040,211
20241111,095400,415417210,5040,5040,5050,5030,2802
20241111,095300,401287660,5050,5050,5050,5050,334
20241111,095200,399600960,5040,5050,5050,5040,171
20241111,095100,398738380,5050,5060,5060,5050,207
20241111,095000,397691530,5060,5060,5060,5060,101
20241111,094900,397180470,5080,5070,5080,5040,3398
20241111,094800,379956600,5020,5070,5070,5020,4425
20241111,094700,357626010,5070,5070,5080,5070,360
20241111,094600,355800750,5080,5080,5080,5080,236
20241111,094500,354601870,5100,5090,5100,5080,152
20241111,094400,353828840,5090,5090,5100,5090,41
20241111,094300,353620140,5090,5070,5110,5070,271
20241111,094200,352241670,5120,5110,5120,5030,8261
20241111,094100,310391440,5110,5110,5110,5100,190
20241111,094000,309422310,5100,5100,5110,5100,105
20241111,093900,308886800,5100,5090,5100,5090,501
20241111,093800,306336700,5100,5090,5100,5090,21
20241111,093700,306229800,5110,5090,5110,5090,1776
20241111,093600,297189920,5120,5120,5120,5100,1898
20241111,093500,287510080,5120,5110,5120,5090,739
20241111,093400,283743850,5110,5120,5130,5090,5528
20241111,093300,255553690,5120,5140,5140,5110,304
20241111,093200,253997180,5110,5140,5140,5110,1473
20241111,093100,246456740,5140,5160,5160,5130,4100
20241111,093000,225374110,5190,5190,5190,5160,317
20241111,092900,223738330,5190,5190,5190,5190,58
20241111,092800,223437310,5190,5170,5190,5170,933
20241111,092700,218613680,5190,5170,5190,5170,72
20241111,092600,218241420,5160,5170,5180,5160,570
20241111,092500,215296250,5170,5180,5190,5160,214
20241111,092400,214186170,5190,5180,5190,5180,18
20241111,092300,214092760,5180,5180,5180,5180,716
20241111,092200,210383880,5180,5170,5180,5170,106
20241111,092100,209835800,5170,5170,5170,5170,1764
20241111,092000,200715920,5180,5150,5180,5150,371
20241111,091900,198805240,5150,5170,5170,5150,1583
20241111,091800,190632130,5150,5140,5150,5130,1076
20241111,091700,185102230,5170,5140,5170,5140,945
20241111,091600,180229750,5140,5140,5150,5140,473
20241111,091500,177798430,5140,5140,5140,5140,852
20241111,091400,173419150,5140,5150,5150,5130,2361
20241111,091300,161287410,5150,5150,5150,5150,483
20241111,091200,158799960,5150,5160,5180,5150,390
20241111,091100,156789080,5160,5160,5160,5150,3580
20241111,091000,138351860,5160,5180,5180,5150,564
20241111,090900,135445820,5150,5160,5180,5150,2792
20241111,090800,121032720,5180,5170,5180,5170,3061
20241111,090700,105184110,5170,5180,5180,5120,5098
20241111,090600,78941370,5180,5190,5200,5170,1525
20241111,090500,71037970,5180,5180,5190,5180,233
20241111,090400,69828970,5180,5200,5200,5180,2947
20241111,090300,54527990,5210,5220,5220,5210,1934
20241111,090200,44449560,5220,5240,5240,5220,282
20241111,090100,42977300,5240,5260,5260,5230,1506
20241111,090000,35085590,5260,5270,5280,5260,6652
Reference in New Issue Copy Permalink