ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/023350/min/candle-20231101.csv

609 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
20231101,190600,81638070,5410,5410,5410,5410,209
20231101,190500,81638070,5410,5410,5410,5410,0
20231101,190400,81638070,5410,5410,5410,5410,0
20231101,190300,81638070,5410,5410,5410,5410,0
20231101,190200,81638070,5410,5410,5410,5410,0
20231101,190100,81638070,5410,5410,5410,5410,0
20231101,190000,81638070,5410,5410,5410,5410,0
20231101,185900,81638070,5410,5410,5410,5410,0
20231101,185800,81638070,5410,5410,5410,5410,0
20231101,185700,81638070,5410,5410,5410,5410,0
20231101,185600,81638070,5410,5410,5410,5410,0
20231101,185500,81638070,5410,5410,5410,5410,0
20231101,185400,81638070,5410,5410,5410,5410,0
20231101,185300,81638070,5410,5410,5410,5410,0
20231101,185200,81638070,5410,5410,5410,5410,0
20231101,185100,81638070,5410,5410,5410,5410,0
20231101,185000,81638070,5410,5410,5410,5410,0
20231101,184900,81638070,5410,5410,5410,5410,0
20231101,184800,81638070,5410,5410,5410,5410,0
20231101,184700,81638070,5410,5410,5410,5410,0
20231101,184600,81638070,5410,5410,5410,5410,0
20231101,184500,81638070,5410,5410,5410,5410,0
20231101,184400,81638070,5410,5410,5410,5410,0
20231101,184300,81638070,5410,5410,5410,5410,0
20231101,184200,81638070,5410,5410,5410,5410,0
20231101,184100,81638070,5410,5410,5410,5410,0
20231101,184000,81638070,5410,5410,5410,5410,0
20231101,183900,81638070,5410,5410,5410,5410,0
20231101,183800,81638070,5410,5410,5410,5410,0
20231101,183700,81638070,5410,5410,5410,5410,0
20231101,183600,81638070,5410,5410,5410,5410,209
20231101,183500,81638070,5410,5410,5410,5410,0
20231101,183400,81638070,5410,5410,5410,5410,0
20231101,183300,81638070,5410,5410,5410,5410,0
20231101,183200,81638070,5410,5410,5410,5410,0
20231101,183100,81638070,5410,5410,5410,5410,0
20231101,183000,81638070,5410,5410,5410,5410,0
20231101,182900,81638070,5410,5410,5410,5410,0
20231101,182800,81638070,5410,5410,5410,5410,0
20231101,182700,81638070,5410,5410,5410,5410,0
20231101,182600,81638070,5410,5410,5410,5410,0
20231101,182500,81638070,5410,5410,5410,5410,0
20231101,182400,81638070,5410,5410,5410,5410,0
20231101,182300,81638070,5410,5410,5410,5410,0
20231101,182200,81638070,5410,5410,5410,5410,0
20231101,182100,81638070,5410,5410,5410,5410,0
20231101,182000,81638070,5410,5410,5410,5410,0
20231101,181900,81638070,5410,5410,5410,5410,0
20231101,181800,81638070,5410,5410,5410,5410,0
20231101,181700,81638070,5410,5410,5410,5410,0
20231101,181600,81638070,5410,5410,5410,5410,0
20231101,181500,81638070,5410,5410,5410,5410,0
20231101,181400,81638070,5410,5410,5410,5410,0
20231101,181300,81638070,5410,5410,5410,5410,0
20231101,181200,81638070,5410,5410,5410,5410,0
20231101,181100,81638070,5410,5410,5410,5410,0
20231101,181000,81638070,5410,5410,5410,5410,0
20231101,180900,81638070,5410,5410,5410,5410,0
20231101,180800,81638070,5410,5410,5410,5410,0
20231101,180700,81638070,5410,5410,5410,5410,0
20231101,180600,81638070,5410,5410,5410,5410,209
20231101,180500,81638070,5410,5410,5410,5410,0
20231101,180400,81638070,5410,5410,5410,5410,0
20231101,180300,81638070,5410,5410,5410,5410,0
20231101,180200,81638070,5410,5410,5410,5410,0
20231101,180100,81638070,5410,5410,5410,5410,0
20231101,180000,81638070,5410,5410,5410,5410,0
20231101,175900,81638070,5410,5410,5410,5410,0
20231101,175800,81638070,5410,5410,5410,5410,0
20231101,175700,81638070,5410,5410,5410,5410,0
20231101,175600,81638070,5410,5410,5410,5410,0
20231101,175500,81638070,5410,5410,5410,5410,0
20231101,175400,81638070,5410,5410,5410,5410,0
20231101,175300,81638070,5410,5410,5410,5410,0
20231101,175200,81638070,5410,5410,5410,5410,0
20231101,175100,81638070,5410,5410,5410,5410,0
20231101,175000,81638070,5410,5410,5410,5410,0
20231101,174900,81638070,5410,5410,5410,5410,0
20231101,174800,81638070,5410,5410,5410,5410,0
20231101,174700,81638070,5410,5410,5410,5410,0
20231101,174600,81638070,5410,5410,5410,5410,0
20231101,174500,81638070,5410,5410,5410,5410,0
20231101,174400,81638070,5410,5410,5410,5410,0
20231101,174300,81638070,5410,5410,5410,5410,0
20231101,174200,81638070,5410,5410,5410,5410,0
20231101,174100,81638070,5410,5410,5410,5410,0
20231101,174000,81638070,5410,5410,5410,5410,0
20231101,173900,81638070,5410,5410,5410,5410,0
20231101,173800,81638070,5410,5410,5410,5410,0
20231101,173700,81638070,5410,5410,5410,5410,0
20231101,173600,81638070,5410,5410,5410,5410,209
20231101,173500,81638070,5410,5410,5410,5410,0
20231101,173400,81638070,5410,5410,5410,5410,0
20231101,173300,81638070,5410,5410,5410,5410,0
20231101,173200,81638070,5410,5410,5410,5410,0
20231101,173100,81638070,5410,5410,5410,5410,0
20231101,173000,81638070,5410,5410,5410,5410,0
20231101,172900,81638070,5410,5410,5410,5410,0
20231101,172800,81638070,5410,5410,5410,5410,0
20231101,172700,81638070,5410,5410,5410,5410,0
20231101,172600,81638070,5410,5410,5410,5410,0
20231101,172500,81638070,5410,5410,5410,5410,0
20231101,172400,81638070,5410,5410,5410,5410,0
20231101,172300,81638070,5410,5410,5410,5410,0
20231101,172200,81638070,5410,5410,5410,5410,0
20231101,172100,81638070,5410,5410,5410,5410,0
20231101,172000,81638070,5410,5410,5410,5410,0
20231101,171900,81638070,5410,5410,5410,5410,0
20231101,171800,81638070,5410,5410,5410,5410,0
20231101,171700,81638070,5410,5410,5410,5410,0
20231101,171600,81638070,5410,5410,5410,5410,0
20231101,171500,81638070,5410,5410,5410,5410,0
20231101,171400,81638070,5410,5410,5410,5410,0
20231101,171300,81638070,5410,5410,5410,5410,0
20231101,171200,81638070,5410,5410,5410,5410,0
20231101,171100,81638070,5410,5410,5410,5410,0
20231101,171000,81638070,5410,5410,5410,5410,0
20231101,170900,81638070,5410,5410,5410,5410,0
20231101,170800,81638070,5410,5410,5410,5410,0
20231101,170700,81638070,5410,5410,5410,5410,0
20231101,170600,81638070,5410,5410,5410,5410,209
20231101,170500,81638070,5410,5410,5410,5410,0
20231101,170400,81638070,5410,5410,5410,5410,0
20231101,170300,81638070,5410,5410,5410,5410,0
20231101,170200,81638070,5410,5410,5410,5410,0
20231101,170100,81638070,5410,5410,5410,5410,0
20231101,170000,81638070,5410,5410,5410,5410,0
20231101,165900,81638070,5410,5410,5410,5410,0
20231101,165800,81638070,5410,5410,5410,5410,0
20231101,165700,81638070,5410,5410,5410,5410,0
20231101,165600,81638070,5410,5410,5410,5410,0
20231101,165500,81638070,5410,5410,5410,5410,0
20231101,165400,81638070,5410,5410,5410,5410,0
20231101,165300,81638070,5410,5410,5410,5410,0
20231101,165200,81638070,5410,5410,5410,5410,0
20231101,165100,81638070,5410,5410,5410,5410,0
20231101,165000,81638070,5410,5410,5410,5410,0
20231101,164900,81638070,5410,5410,5410,5410,0
20231101,164800,81638070,5410,5410,5410,5410,0
20231101,164700,81638070,5410,5410,5410,5410,0
20231101,164600,81638070,5410,5410,5410,5410,0
20231101,164500,81638070,5410,5410,5410,5410,0
20231101,164400,81638070,5410,5410,5410,5410,0
20231101,164300,81638070,5410,5410,5410,5410,0
20231101,164200,81638070,5410,5410,5410,5410,0
20231101,164100,81638070,5410,5410,5410,5410,0
20231101,164000,81638070,5410,5410,5410,5410,0
20231101,163900,81638070,5410,5410,5410,5410,0
20231101,163800,81638070,5410,5410,5410,5410,0
20231101,163700,81638070,5410,5410,5410,5410,0
20231101,163600,81638070,5410,5410,5410,5410,209
20231101,163500,81638070,5410,5410,5410,5410,0
20231101,163400,81638070,5410,5410,5410,5410,0
20231101,163300,81638070,5410,5410,5410,5410,0
20231101,163200,81638070,5410,5410,5410,5410,0
20231101,163100,81638070,5410,5410,5410,5410,0
20231101,163000,81638070,5410,5410,5410,5410,0
20231101,162900,81638070,5410,5410,5410,5410,0
20231101,162800,81638070,5410,5410,5410,5410,0
20231101,162700,81638070,5410,5410,5410,5410,0
20231101,162600,81638070,5410,5410,5410,5410,0
20231101,162500,81638070,5410,5410,5410,5410,0
20231101,162400,81638070,5410,5410,5410,5410,0
20231101,162300,81638070,5410,5410,5410,5410,0
20231101,162200,81638070,5410,5410,5410,5410,0
20231101,162100,81638070,5410,5410,5410,5410,0
20231101,162000,81638070,5410,5410,5410,5410,0
20231101,161900,81638070,5410,5410,5410,5410,0
20231101,161800,81638070,5410,5410,5410,5410,0
20231101,161700,81638070,5410,5410,5410,5410,0
20231101,161600,81638070,5410,5410,5410,5410,0
20231101,161500,81638070,5410,5410,5410,5410,0
20231101,161400,81638070,5410,5410,5410,5410,0
20231101,161300,81638070,5410,5410,5410,5410,0
20231101,161200,81638070,5410,5410,5410,5410,0
20231101,161100,81638070,5410,5410,5410,5410,0
20231101,161000,81638070,5410,5410,5410,5410,0
20231101,160900,81638070,5410,5410,5410,5410,0
20231101,160800,81638070,5410,5410,5410,5410,0
20231101,160700,81638070,5410,5410,5410,5410,0
20231101,160600,81638070,5410,5410,5410,5410,209
20231101,160500,81638070,5410,5410,5410,5410,0
20231101,160400,81638070,5410,5410,5410,5410,0
20231101,160300,81638070,5410,5410,5410,5410,0
20231101,160200,81638070,5410,5410,5410,5410,0
20231101,160100,81638070,5410,5410,5410,5410,0
20231101,160000,81638070,5410,5410,5410,5410,0
20231101,155900,81638070,5410,5410,5410,5410,0
20231101,155800,81638070,5410,5410,5410,5410,0
20231101,155700,81638070,5410,5410,5410,5410,0
20231101,155600,81638070,5410,5410,5410,5410,0
20231101,155500,81638070,5410,5410,5410,5410,0
20231101,155400,81638070,5410,5410,5410,5410,0
20231101,155300,81638070,5410,5410,5410,5410,0
20231101,155200,81638070,5410,5410,5410,5410,0
20231101,155100,81638070,5410,5410,5410,5410,0
20231101,155000,81638070,5410,5410,5410,5410,0
20231101,154900,81638070,5410,5410,5410,5410,0
20231101,154800,81638070,5410,5410,5410,5410,0
20231101,154700,81638070,5410,5410,5410,5410,0
20231101,154600,81638070,5410,5410,5410,5410,0
20231101,154500,81638070,5410,5410,5410,5410,0
20231101,154400,81638070,5410,5410,5410,5410,0
20231101,154300,81638070,5410,5410,5410,5410,0
20231101,154200,81638070,5410,5410,5410,5410,0
20231101,154100,81638070,5410,5410,5410,5410,0
20231101,154000,81638070,5410,5410,5410,5410,0
20231101,153900,81638070,5410,5410,5410,5410,0
20231101,153800,81638070,5410,5410,5410,5410,0
20231101,153700,81638070,5410,5410,5410,5410,0
20231101,153600,81638070,5410,5410,5410,5410,209
20231101,153500,81638070,5410,5410,5410,5410,0
20231101,153400,81638070,5410,5410,5410,5410,0
20231101,153300,81638070,5410,5410,5410,5410,0
20231101,153200,81638070,5410,5410,5410,5410,0
20231101,153100,81638070,5410,5410,5410,5410,0
20231101,153000,81638070,5410,5410,5410,5410,209
20231101,152900,80507380,5400,5400,5400,5400,0
20231101,152800,80507380,5400,5400,5400,5400,0
20231101,152700,80507380,5400,5400,5400,5400,0
20231101,152600,80507380,5400,5400,5400,5400,0
20231101,152500,80507380,5400,5400,5400,5400,0
20231101,152400,80507380,5400,5400,5400,5400,0
20231101,152300,80507380,5400,5400,5400,5400,0
20231101,152200,80507380,5400,5400,5400,5400,0
20231101,152100,80507380,5400,5400,5400,5400,0
20231101,152000,80507380,5400,5400,5400,5400,0
20231101,151900,80507380,5400,5400,5400,5400,0
20231101,151800,80507380,5400,5400,5400,5400,0
20231101,151700,80507380,5400,5400,5400,5400,0
20231101,151600,80507380,5400,5400,5400,5400,0
20231101,151500,80507380,5400,5400,5400,5400,0
20231101,151400,80507380,5400,5400,5400,5400,1
20231101,151300,80501980,5400,5400,5400,5400,736
20231101,151200,76527580,5400,5400,5400,5400,0
20231101,151100,76527580,5400,5400,5400,5400,0
20231101,151000,76527580,5400,5400,5400,5400,0
20231101,150900,76527580,5400,5400,5400,5400,5
20231101,150800,76500580,5400,5400,5400,5400,10
20231101,150700,76446580,5410,5410,5410,5410,0
20231101,150600,76446580,5410,5410,5410,5410,0
20231101,150500,76446580,5410,5410,5410,5410,0
20231101,150400,76446580,5410,5410,5410,5410,0
20231101,150300,76446580,5410,5410,5410,5410,0
20231101,150200,76446580,5410,5410,5410,5410,31
20231101,150100,76278870,5410,5410,5410,5410,0
20231101,150000,76278870,5410,5410,5410,5410,9
20231101,145900,76230180,5410,5410,5410,5410,0
20231101,145800,76230180,5410,5410,5410,5410,8
20231101,145700,76186900,5410,5410,5410,5410,0
20231101,145600,76186900,5410,5410,5410,5410,8
20231101,145500,76143620,5400,5410,5410,5400,69
20231101,145400,75770930,5400,5400,5400,5400,239
20231101,145300,74480330,5400,5400,5400,5400,27
20231101,145200,74334530,5400,5400,5400,5400,0
20231101,145100,74334530,5400,5400,5400,5400,8
20231101,145000,74291330,5400,5400,5400,5400,9
20231101,144900,74242730,5400,5400,5400,5400,0
20231101,144800,74242730,5400,5400,5400,5400,8
20231101,144700,74199530,5400,5400,5400,5400,0
20231101,144600,74199530,5400,5400,5400,5400,9
20231101,144500,74150930,5400,5410,5410,5400,12
20231101,144400,74086050,5410,5410,5410,5410,0
20231101,144300,74086050,5410,5410,5410,5410,9
20231101,144200,74037360,5410,5410,5410,5410,0
20231101,144100,74037360,5410,5410,5410,5410,8
20231101,144000,73994080,5410,5410,5410,5410,8
20231101,143900,73950800,5400,5400,5400,5400,1
20231101,143800,73945400,5400,5390,5400,5390,28
20231101,143700,73794390,5400,5400,5400,5400,0
20231101,143600,73794390,5400,5400,5400,5400,399
20231101,143500,71639790,5400,5400,5400,5400,9
20231101,143400,71591190,5400,5400,5400,5400,0
20231101,143300,71591190,5400,5400,5400,5400,8
20231101,143200,71547990,5400,5400,5400,5400,0
20231101,143100,71547990,5400,5400,5400,5400,9
20231101,143000,71499390,5400,5400,5400,5400,41
20231101,142900,71277990,5400,5400,5400,5400,100
20231101,142800,70737990,5400,5400,5400,5400,9
20231101,142700,70689390,5400,5400,5400,5400,0
20231101,142600,70689390,5400,5400,5400,5400,9
20231101,142500,70640790,5400,5400,5400,5400,8
20231101,142400,70597590,5400,5400,5400,5400,0
20231101,142300,70597590,5400,5400,5400,5400,9
20231101,142200,70548990,5400,5400,5400,5400,0
20231101,142100,70548990,5400,5400,5400,5400,58
20231101,142000,70235790,5400,5400,5400,5400,9
20231101,141900,70187190,5400,5400,5400,5400,0
20231101,141800,70187190,5400,5400,5400,5400,8
20231101,141700,70143990,5400,5400,5400,5400,0
20231101,141600,70143990,5400,5400,5400,5400,8
20231101,141500,70100790,5400,5400,5400,5400,9
20231101,141400,70052190,5400,5400,5400,5400,0
20231101,141300,70052190,5400,5400,5400,5400,8
20231101,141200,70008990,5400,5400,5400,5400,0
20231101,141100,70008990,5400,5380,5400,5360,794
20231101,141000,65746140,5390,5390,5390,5390,28
20231101,140900,65595220,5400,5400,5400,5400,0
20231101,140800,65595220,5400,5400,5400,5400,9
20231101,140700,65546620,5400,5400,5400,5400,0
20231101,140600,65546620,5400,5400,5400,5400,8
20231101,140500,65503420,5400,5400,5400,5400,9
20231101,140400,65454820,5400,5400,5400,5400,0
20231101,140300,65454820,5400,5400,5400,5400,8
20231101,140200,65411620,5400,5400,5400,5400,0
20231101,140100,65411620,5400,5400,5400,5400,8
20231101,140000,65368420,5400,5400,5400,5400,9
20231101,135900,65319820,5400,5400,5400,5400,80
20231101,135800,64887820,5400,5400,5400,5400,8
20231101,135700,64844620,5390,5390,5390,5390,1
20231101,135600,64839230,5400,5400,5400,5400,9
20231101,135500,64790630,5400,5400,5400,5400,8
20231101,135400,64747430,5400,5400,5400,5400,0
20231101,135300,64747430,5400,5400,5400,5400,9
20231101,135200,64698830,5390,5390,5390,5390,755
20231101,135100,60629380,5400,5400,5400,5400,8
20231101,135000,60586180,5400,5400,5400,5400,8
20231101,134900,60542980,5400,5400,5400,5400,0
20231101,134800,60542980,5400,5400,5400,5400,9
20231101,134700,60494380,5400,5400,5400,5400,0
20231101,134600,60494380,5400,5400,5400,5400,8
20231101,134500,60451180,5400,5400,5400,5400,9
20231101,134400,60402580,5400,5400,5400,5400,0
20231101,134300,60402580,5400,5400,5400,5400,8
20231101,134200,60359380,5400,5400,5400,5400,0
20231101,134100,60359380,5400,5400,5400,5400,9
20231101,134000,60310780,5400,5400,5400,5400,8
20231101,133900,60267580,5370,5370,5370,5370,67
20231101,133800,59907790,5400,5400,5400,5400,8
20231101,133700,59864590,5400,5400,5400,5400,0
20231101,133600,59864590,5400,5400,5400,5400,9
20231101,133500,59815990,5400,5400,5400,5400,8
20231101,133400,59772790,5400,5400,5400,5400,0
20231101,133300,59772790,5400,5400,5400,5400,9
20231101,133200,59724190,5390,5390,5390,5390,0
20231101,133100,59724190,5390,5390,5390,5390,8
20231101,133000,59681070,5390,5390,5390,5390,9
20231101,132900,59632560,5390,5390,5390,5390,0
20231101,132800,59632560,5390,5390,5390,5390,8
20231101,132700,59589440,5390,5390,5390,5390,0
20231101,132600,59589440,5390,5390,5390,5390,8
20231101,132500,59546320,5400,5400,5400,5400,14
20231101,132400,59470720,5390,5390,5390,5390,291
20231101,132300,57902230,5390,5390,5390,5390,9
20231101,132200,57853720,5380,5380,5380,5380,0
20231101,132100,57853720,5380,5380,5380,5380,4
20231101,132000,57832200,5380,5380,5380,5380,0
20231101,131900,57832200,5380,5380,5380,5380,0
20231101,131800,57832200,5380,5380,5380,5380,0
20231101,131700,57832200,5380,5380,5380,5380,0
20231101,131600,57832200,5380,5380,5380,5380,1
20231101,131500,57826820,5380,5380,5380,5380,0
20231101,131400,57826820,5380,5380,5380,5380,10
20231101,131300,57773020,5380,5380,5380,5380,28
20231101,131200,57622380,5370,5370,5370,5370,0
20231101,131100,57622380,5370,5370,5370,5370,0
20231101,131000,57622380,5370,5370,5370,5370,8
20231101,130900,57579420,5370,5370,5370,5370,0
20231101,130800,57579420,5370,5370,5370,5370,0
20231101,130700,57579420,5370,5370,5370,5370,0
20231101,130600,57579420,5370,5370,5370,5370,0
20231101,130500,57579420,5370,5370,5370,5370,0
20231101,130400,57579420,5370,5370,5370,5370,0
20231101,130300,57579420,5370,5370,5370,5370,30
20231101,130200,57418320,5380,5380,5380,5380,0
20231101,130100,57418320,5380,5380,5380,5380,0
20231101,130000,57418320,5380,5380,5380,5380,0
20231101,125900,57418320,5380,5380,5380,5380,0
20231101,125800,57418320,5380,5380,5380,5380,0
20231101,125700,57418320,5380,5380,5380,5380,0
20231101,125600,57418320,5380,5380,5380,5380,0
20231101,125500,57418320,5380,5380,5380,5380,0
20231101,125400,57418320,5380,5380,5380,5380,0
20231101,125300,57418320,5380,5380,5380,5380,0
20231101,125200,57418320,5380,5380,5380,5380,0
20231101,125100,57418320,5380,5380,5380,5380,0
20231101,125000,57418320,5380,5380,5380,5380,0
20231101,124900,57418320,5380,5380,5380,5380,0
20231101,124800,57418320,5380,5380,5380,5380,0
20231101,124700,57418320,5380,5380,5380,5380,0
20231101,124600,57418320,5380,5380,5380,5380,0
20231101,124500,57418320,5380,5380,5380,5380,0
20231101,124400,57418320,5380,5380,5380,5380,0
20231101,124300,57418320,5380,5380,5380,5380,0
20231101,124200,57418320,5380,5380,5380,5380,0
20231101,124100,57418320,5380,5380,5380,5380,0
20231101,124000,57418320,5380,5380,5380,5380,0
20231101,123900,57418320,5380,5380,5380,5380,0
20231101,123800,57418320,5380,5380,5380,5380,0
20231101,123700,57418320,5380,5380,5380,5380,0
20231101,123600,57418320,5380,5380,5380,5380,0
20231101,123500,57418320,5380,5380,5380,5380,0
20231101,123400,57418320,5380,5380,5380,5380,0
20231101,123300,57418320,5380,5380,5380,5380,0
20231101,123200,57418320,5380,5380,5380,5380,0
20231101,123100,57418320,5380,5380,5380,5380,0
20231101,123000,57418320,5380,5380,5380,5380,0
20231101,122900,57418320,5380,5380,5380,5380,0
20231101,122800,57418320,5380,5380,5380,5380,0
20231101,122700,57418320,5380,5380,5380,5380,286
20231101,122600,55879640,5390,5390,5390,5390,0
20231101,122500,55879640,5390,5390,5390,5390,0
20231101,122400,55879640,5390,5390,5390,5390,0
20231101,122300,55879640,5390,5390,5390,5390,0
20231101,122200,55879640,5390,5390,5390,5390,0
20231101,122100,55879640,5390,5390,5390,5390,0
20231101,122000,55879640,5390,5390,5390,5390,434
20231101,121900,53540380,5350,5350,5350,5350,0
20231101,121800,53540380,5350,5350,5350,5350,0
20231101,121700,53540380,5350,5350,5350,5350,0
20231101,121600,53540380,5350,5350,5350,5350,0
20231101,121500,53540380,5350,5350,5350,5350,0
20231101,121400,53540380,5350,5350,5350,5350,0
20231101,121300,53540380,5350,5350,5350,5350,0
20231101,121200,53540380,5350,5350,5350,5350,0
20231101,121100,53540380,5350,5350,5350,5350,0
20231101,121000,53540380,5350,5350,5350,5350,0
20231101,120900,53540380,5350,5350,5350,5350,85
20231101,120800,53085630,5350,5350,5350,5350,46
20231101,120700,52839530,5350,5350,5350,5350,0
20231101,120600,52839530,5350,5350,5350,5350,0
20231101,120500,52839530,5350,5350,5350,5350,0
20231101,120400,52839530,5350,5360,5360,5350,100
20231101,120300,52304350,5360,5370,5370,5360,100
20231101,120200,51767570,5370,5370,5370,5370,0
20231101,120100,51767570,5370,5370,5370,5370,0
20231101,120000,51767570,5370,5370,5370,5370,0
20231101,115900,51767570,5370,5370,5370,5370,0
20231101,115800,51767570,5370,5370,5370,5370,0
20231101,115700,51767570,5370,5370,5370,5370,0
20231101,115600,51767570,5370,5370,5370,5370,0
20231101,115500,51767570,5370,5370,5370,5370,1
20231101,115400,51762200,5370,5370,5370,5370,0
20231101,115300,51762200,5370,5370,5370,5370,0
20231101,115200,51762200,5370,5370,5370,5370,0
20231101,115100,51762200,5370,5370,5370,5370,0
20231101,115000,51762200,5370,5370,5370,5370,0
20231101,114900,51762200,5370,5370,5370,5370,0
20231101,114800,51762200,5370,5370,5370,5370,0
20231101,114700,51762200,5370,5370,5370,5370,0
20231101,114600,51762200,5370,5370,5370,5370,0
20231101,114500,51762200,5370,5370,5370,5370,0
20231101,114400,51762200,5370,5370,5370,5370,0
20231101,114300,51762200,5370,5370,5370,5370,0
20231101,114200,51762200,5370,5370,5370,5370,0
20231101,114100,51762200,5370,5370,5370,5370,0
20231101,114000,51762200,5370,5370,5370,5370,0
20231101,113900,51762200,5370,5370,5370,5370,0
20231101,113800,51762200,5370,5370,5370,5370,0
20231101,113700,51762200,5370,5370,5370,5370,0
20231101,113600,51762200,5370,5370,5370,5370,0
20231101,113500,51762200,5370,5370,5370,5370,0
20231101,113400,51762200,5370,5370,5370,5370,0
20231101,113300,51762200,5370,5370,5370,5370,0
20231101,113200,51762200,5370,5370,5370,5370,0
20231101,113100,51762200,5370,5370,5370,5370,0
20231101,113000,51762200,5370,5370,5370,5370,1
20231101,112900,51756830,5360,5360,5360,5360,19
20231101,112800,51654990,5360,5360,5360,5360,0
20231101,112700,51654990,5360,5360,5360,5360,0
20231101,112600,51654990,5360,5360,5360,5360,0
20231101,112500,51654990,5360,5360,5360,5360,0
20231101,112400,51654990,5360,5360,5360,5360,0
20231101,112300,51654990,5360,5360,5360,5360,0
20231101,112200,51654990,5360,5360,5360,5360,0
20231101,112100,51654990,5360,5360,5360,5360,0
20231101,112000,51654990,5360,5360,5360,5360,60
20231101,111900,51333390,5360,5360,5360,5360,0
20231101,111800,51333390,5360,5360,5360,5360,0
20231101,111700,51333390,5360,5360,5360,5360,0
20231101,111600,51333390,5360,5360,5360,5360,0
20231101,111500,51333390,5360,5360,5360,5360,0
20231101,111400,51333390,5360,5360,5360,5360,0
20231101,111300,51333390,5360,5360,5360,5360,100
20231101,111200,50797390,5370,5370,5370,5370,0
20231101,111100,50797390,5370,5370,5370,5370,25
20231101,111000,50663140,5370,5370,5370,5370,0
20231101,110900,50663140,5370,5370,5370,5370,0
20231101,110800,50663140,5370,5370,5370,5370,0
20231101,110700,50663140,5370,5370,5370,5370,0
20231101,110600,50663140,5370,5370,5370,5370,0
20231101,110500,50663140,5370,5370,5370,5370,0
20231101,110400,50663140,5370,5370,5370,5370,0
20231101,110300,50663140,5370,5370,5370,5370,0
20231101,110200,50663140,5370,5370,5370,5370,0
20231101,110100,50663140,5370,5370,5370,5370,0
20231101,110000,50663140,5370,5370,5370,5370,0
20231101,105900,50663140,5370,5370,5370,5370,0
20231101,105800,50663140,5370,5370,5370,5370,0
20231101,105700,50663140,5370,5380,5380,5370,277
20231101,105600,49173110,5390,5390,5390,5390,13
20231101,105500,49103040,5390,5390,5390,5390,0
20231101,105400,49103040,5390,5390,5390,5390,0
20231101,105300,49103040,5390,5390,5390,5390,0
20231101,105200,49103040,5390,5390,5390,5390,0
20231101,105100,49103040,5390,5390,5390,5390,0
20231101,105000,49103040,5390,5390,5390,5390,0
20231101,104900,49103040,5390,5390,5390,5390,0
20231101,104800,49103040,5390,5390,5390,5390,0
20231101,104700,49103040,5390,5390,5390,5390,0
20231101,104600,49103040,5390,5390,5390,5390,0
20231101,104500,49103040,5390,5390,5390,5390,0
20231101,104400,49103040,5390,5390,5390,5390,85
20231101,104300,48644890,5390,5390,5390,5390,0
20231101,104200,48644890,5390,5390,5390,5390,0
20231101,104100,48644890,5390,5390,5390,5390,0
20231101,104000,48644890,5390,5390,5390,5390,0
20231101,103900,48644890,5390,5390,5390,5390,0
20231101,103800,48644890,5390,5390,5390,5390,0
20231101,103700,48644890,5390,5390,5390,5390,0
20231101,103600,48644890,5390,5390,5390,5390,0
20231101,103500,48644890,5390,5390,5390,5390,0
20231101,103400,48644890,5390,5390,5390,5390,0
20231101,103300,48644890,5390,5390,5390,5390,0
20231101,103200,48644890,5390,5390,5390,5390,0
20231101,103100,48644890,5390,5390,5390,5390,617
20231101,103000,45319260,5390,5390,5390,5390,0
20231101,102900,45319260,5390,5390,5390,5390,0
20231101,102800,45319260,5390,5390,5390,5390,0
20231101,102700,45319260,5390,5390,5390,5390,0
20231101,102600,45319260,5390,5390,5390,5390,0
20231101,102500,45319260,5390,5390,5390,5390,0
20231101,102400,45319260,5390,5390,5390,5390,0
20231101,102300,45319260,5390,5390,5390,5390,0
20231101,102200,45319260,5390,5390,5390,5390,0
20231101,102100,45319260,5390,5390,5390,5390,0
20231101,102000,45319260,5390,5390,5390,5390,0
20231101,101900,45319260,5390,5390,5390,5390,0
20231101,101800,45319260,5390,5390,5390,5390,25
20231101,101700,45184510,5390,5390,5390,5390,0
20231101,101600,45184510,5390,5390,5390,5390,0
20231101,101500,45184510,5390,5390,5390,5390,0
20231101,101400,45184510,5390,5390,5390,5390,0
20231101,101300,45184510,5390,5390,5390,5390,0
20231101,101200,45184510,5390,5390,5390,5390,0
20231101,101100,45184510,5390,5390,5390,5390,0
20231101,101000,45184510,5390,5390,5390,5390,0
20231101,100900,45184510,5390,5390,5390,5390,8
20231101,100800,45141390,5390,5390,5390,5390,0
20231101,100700,45141390,5390,5390,5390,5390,50
20231101,100600,44871890,5390,5390,5390,5390,0
20231101,100500,44871890,5390,5390,5390,5390,0
20231101,100400,44871890,5390,5390,5390,5390,0
20231101,100300,44871890,5390,5390,5390,5390,0
20231101,100200,44871890,5390,5390,5390,5390,0
20231101,100100,44871890,5390,5390,5390,5390,0
20231101,100000,44871890,5390,5390,5390,5390,150
20231101,095900,44063390,5390,5390,5390,5390,0
20231101,095800,44063390,5390,5390,5390,5390,0
20231101,095700,44063390,5390,5390,5390,5390,0
20231101,095600,44063390,5390,5390,5390,5390,0
20231101,095500,44063390,5390,5390,5390,5390,0
20231101,095400,44063390,5390,5390,5390,5390,0
20231101,095300,44063390,5390,5390,5390,5390,75
20231101,095200,43659140,5390,5390,5390,5390,0
20231101,095100,43659140,5390,5390,5390,5390,0
20231101,095000,43659140,5390,5390,5390,5390,0
20231101,094900,43659140,5390,5390,5390,5390,0
20231101,094800,43659140,5390,5390,5390,5390,0
20231101,094700,43659140,5390,5390,5390,5390,0
20231101,094600,43659140,5390,5390,5390,5390,0
20231101,094500,43659140,5390,5390,5390,5390,0
20231101,094400,43659140,5390,5390,5390,5390,9
20231101,094300,43610630,5390,5410,5410,5390,1420
20231101,094200,35933430,5420,5420,5420,5420,0
20231101,094100,35933430,5420,5420,5420,5420,0
20231101,094000,35933430,5420,5420,5420,5420,32
20231101,093900,35759990,5420,5420,5420,5420,0
20231101,093800,35759990,5420,5420,5420,5420,0
20231101,093700,35759990,5420,5420,5420,5420,1
20231101,093600,35754570,5400,5400,5400,5400,10
20231101,093500,35700570,5400,5400,5400,5400,0
20231101,093400,35700570,5400,5400,5400,5400,50
20231101,093300,35430570,5430,5430,5430,5430,0
20231101,093200,35430570,5430,5420,5430,5420,475
20231101,093100,32855070,5420,5390,5420,5390,3364
20231101,093000,14680220,5380,5380,5380,5380,0
20231101,092900,14680220,5380,5380,5380,5380,600
20231101,092800,11452220,5380,5380,5380,5380,0
20231101,092700,11452220,5380,5380,5380,5380,0
20231101,092600,11452220,5380,5380,5380,5380,9
20231101,092500,11403800,5380,5380,5380,5380,0
20231101,092400,11403800,5380,5380,5380,5380,0
20231101,092300,11403800,5380,5380,5380,5380,0
20231101,092200,11403800,5380,5380,5380,5380,100
20231101,092100,10865800,5390,5390,5390,5390,11
20231101,092000,10806510,5390,5390,5390,5390,0
20231101,091900,10806510,5390,5390,5390,5390,0
20231101,091800,10806510,5390,5390,5390,5390,0
20231101,091700,10806510,5390,5390,5390,5390,0
20231101,091600,10806510,5390,5390,5390,5390,0
20231101,091500,10806510,5390,5390,5390,5390,0
20231101,091400,10806510,5390,5390,5390,5390,0
20231101,091300,10806510,5390,5390,5390,5330,657
20231101,091200,7283490,5390,5390,5390,5390,0
20231101,091100,7283490,5390,5390,5390,5390,5
20231101,091000,7256540,5390,5390,5390,5390,21
20231101,090900,7143350,5390,5370,5390,5370,113
20231101,090800,6536520,5370,5370,5370,5370,1
20231101,090700,6531150,5330,5330,5330,5330,0
20231101,090600,6531150,5330,5330,5330,5330,0
20231101,090500,6531150,5330,5330,5330,5330,0
20231101,090400,6531150,5330,5380,5380,5330,497
20231101,090300,3870960,5390,5380,5390,5380,547
20231101,090200,922790,5370,5370,5370,5370,0
20231101,090100,922790,5370,5360,5370,5360,12
20231101,090000,858410,5350,5330,5350,5330,161
Reference in New Issue Copy Permalink