ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/051160/min/candle-20231113.csv

632 lines
31 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
20231113,192900,10268145360,6930,6930,6930,6930,14045
20231113,192800,10268145360,6930,6930,6930,6930,0
20231113,192700,10268145360,6930,6930,6930,6930,0
20231113,192600,10268145360,6930,6930,6930,6930,0
20231113,192500,10268145360,6930,6930,6930,6930,0
20231113,192400,10268145360,6930,6930,6930,6930,0
20231113,192300,10268145360,6930,6930,6930,6930,0
20231113,192200,10268145360,6930,6930,6930,6930,0
20231113,192100,10268145360,6930,6930,6930,6930,0
20231113,192000,10268145360,6930,6930,6930,6930,0
20231113,191900,10268145360,6930,6930,6930,6930,0
20231113,191800,10268145360,6930,6930,6930,6930,0
20231113,191700,10268145360,6930,6930,6930,6930,0
20231113,191600,10268145360,6930,6930,6930,6930,0
20231113,191500,10268145360,6930,6930,6930,6930,0
20231113,191400,10268145360,6930,6930,6930,6930,0
20231113,191300,10268145360,6930,6930,6930,6930,0
20231113,191200,10268145360,6930,6930,6930,6930,0
20231113,191100,10268145360,6930,6930,6930,6930,0
20231113,191000,10268145360,6930,6930,6930,6930,0
20231113,190900,10268145360,6930,6930,6930,6930,0
20231113,190800,10268145360,6930,6930,6930,6930,0
20231113,190700,10268145360,6930,6930,6930,6930,0
20231113,190600,10268145360,6930,6930,6930,6930,0
20231113,190500,10268145360,6930,6930,6930,6930,0
20231113,190400,10268145360,6930,6930,6930,6930,0
20231113,190300,10268145360,6930,6930,6930,6930,0
20231113,190200,10268145360,6930,6930,6930,6930,0
20231113,190100,10268145360,6930,6930,6930,6930,0
20231113,190000,10268145360,6930,6930,6930,6930,0
20231113,185900,10268145360,6930,6930,6930,6930,14045
20231113,185800,10268145360,6930,6930,6930,6930,0
20231113,185700,10268145360,6930,6930,6930,6930,0
20231113,185600,10268145360,6930,6930,6930,6930,0
20231113,185500,10268145360,6930,6930,6930,6930,0
20231113,185400,10268145360,6930,6930,6930,6930,0
20231113,185300,10268145360,6930,6930,6930,6930,0
20231113,185200,10268145360,6930,6930,6930,6930,0
20231113,185100,10268145360,6930,6930,6930,6930,0
20231113,185000,10268145360,6930,6930,6930,6930,0
20231113,184900,10268145360,6930,6930,6930,6930,0
20231113,184800,10268145360,6930,6930,6930,6930,0
20231113,184700,10268145360,6930,6930,6930,6930,0
20231113,184600,10268145360,6930,6930,6930,6930,0
20231113,184500,10268145360,6930,6930,6930,6930,0
20231113,184400,10268145360,6930,6930,6930,6930,0
20231113,184300,10268145360,6930,6930,6930,6930,0
20231113,184200,10268145360,6930,6930,6930,6930,0
20231113,184100,10268145360,6930,6930,6930,6930,0
20231113,184000,10268145360,6930,6930,6930,6930,0
20231113,183900,10268145360,6930,6930,6930,6930,0
20231113,183800,10268145360,6930,6930,6930,6930,0
20231113,183700,10268145360,6930,6930,6930,6930,0
20231113,183600,10268145360,6930,6930,6930,6930,0
20231113,183500,10268145360,6930,6930,6930,6930,0
20231113,183400,10268145360,6930,6930,6930,6930,0
20231113,183300,10268145360,6930,6930,6930,6930,0
20231113,183200,10268145360,6930,6930,6930,6930,0
20231113,183100,10268145360,6930,6930,6930,6930,0
20231113,183000,10268145360,6930,6930,6930,6930,0
20231113,182900,10268145360,6930,6930,6930,6930,14045
20231113,182800,10268145360,6930,6930,6930,6930,0
20231113,182700,10268145360,6930,6930,6930,6930,0
20231113,182600,10268145360,6930,6930,6930,6930,0
20231113,182500,10268145360,6930,6930,6930,6930,0
20231113,182400,10268145360,6930,6930,6930,6930,0
20231113,182300,10268145360,6930,6930,6930,6930,0
20231113,182200,10268145360,6930,6930,6930,6930,0
20231113,182100,10268145360,6930,6930,6930,6930,0
20231113,182000,10268145360,6930,6930,6930,6930,0
20231113,181900,10268145360,6930,6930,6930,6930,0
20231113,181800,10268145360,6930,6930,6930,6930,0
20231113,181700,10268145360,6930,6930,6930,6930,0
20231113,181600,10268145360,6930,6930,6930,6930,0
20231113,181500,10268145360,6930,6930,6930,6930,0
20231113,181400,10268145360,6930,6930,6930,6930,0
20231113,181300,10268145360,6930,6930,6930,6930,0
20231113,181200,10268145360,6930,6930,6930,6930,0
20231113,181100,10268145360,6930,6930,6930,6930,0
20231113,181000,10268145360,6930,6930,6930,6930,0
20231113,180900,10268145360,6930,6930,6930,6930,0
20231113,180800,10268145360,6930,6930,6930,6930,0
20231113,180700,10268145360,6930,6930,6930,6930,0
20231113,180600,10268145360,6930,6930,6930,6930,0
20231113,180500,10268145360,6930,6930,6930,6930,0
20231113,180400,10268145360,6930,6930,6930,6930,0
20231113,180300,10268145360,6930,6930,6930,6930,0
20231113,180200,10268145360,6930,6930,6930,6930,0
20231113,180100,10268145360,6930,6930,6930,6930,0
20231113,180000,10268145360,6930,6930,6930,6930,0
20231113,175900,10268145360,6930,6930,6930,6930,14045
20231113,175800,10268145360,6930,6930,6930,6930,0
20231113,175700,10268145360,6930,6930,6930,6930,0
20231113,175600,10268145360,6930,6930,6930,6930,0
20231113,175500,10268145360,6930,6930,6930,6930,0
20231113,175400,10268145360,6930,6930,6930,6930,0
20231113,175300,10268145360,6930,6930,6930,6930,0
20231113,175200,10268145360,6930,6930,6930,6930,0
20231113,175100,10268145360,6930,6930,6930,6930,0
20231113,175000,10268145360,6930,6930,6930,6930,0
20231113,174900,10268145360,6930,6930,6930,6930,0
20231113,174800,10268145360,6930,6930,6930,6930,0
20231113,174700,10268145360,6930,6930,6930,6930,0
20231113,174600,10268145360,6930,6930,6930,6930,0
20231113,174500,10268145360,6930,6930,6930,6930,0
20231113,174400,10268145360,6930,6930,6930,6930,0
20231113,174300,10268145360,6930,6930,6930,6930,0
20231113,174200,10268145360,6930,6930,6930,6930,0
20231113,174100,10268145360,6930,6930,6930,6930,0
20231113,174000,10268145360,6930,6930,6930,6930,0
20231113,173900,10268145360,6930,6930,6930,6930,0
20231113,173800,10268145360,6930,6930,6930,6930,0
20231113,173700,10268145360,6930,6930,6930,6930,0
20231113,173600,10268145360,6930,6930,6930,6930,0
20231113,173500,10268145360,6930,6930,6930,6930,0
20231113,173400,10268145360,6930,6930,6930,6930,0
20231113,173300,10268145360,6930,6930,6930,6930,0
20231113,173200,10268145360,6930,6930,6930,6930,0
20231113,173100,10268145360,6930,6930,6930,6930,0
20231113,173000,10268145360,6930,6930,6930,6930,0
20231113,172900,10268145360,6930,6930,6930,6930,14045
20231113,172800,10268145360,6930,6930,6930,6930,0
20231113,172700,10268145360,6930,6930,6930,6930,0
20231113,172600,10268145360,6930,6930,6930,6930,0
20231113,172500,10268145360,6930,6930,6930,6930,0
20231113,172400,10268145360,6930,6930,6930,6930,0
20231113,172300,10268145360,6930,6930,6930,6930,0
20231113,172200,10268145360,6930,6930,6930,6930,0
20231113,172100,10268145360,6930,6930,6930,6930,0
20231113,172000,10268145360,6930,6930,6930,6930,0
20231113,171900,10268145360,6930,6930,6930,6930,0
20231113,171800,10268145360,6930,6930,6930,6930,0
20231113,171700,10268145360,6930,6930,6930,6930,0
20231113,171600,10268145360,6930,6930,6930,6930,0
20231113,171500,10268145360,6930,6930,6930,6930,0
20231113,171400,10268145360,6930,6930,6930,6930,0
20231113,171300,10268145360,6930,6930,6930,6930,0
20231113,171200,10268145360,6930,6930,6930,6930,0
20231113,171100,10268145360,6930,6930,6930,6930,0
20231113,171000,10268145360,6930,6930,6930,6930,0
20231113,170900,10268145360,6930,6930,6930,6930,0
20231113,170800,10268145360,6930,6930,6930,6930,0
20231113,170700,10268145360,6930,6930,6930,6930,0
20231113,170600,10268145360,6930,6930,6930,6930,0
20231113,170500,10268145360,6930,6930,6930,6930,0
20231113,170400,10268145360,6930,6930,6930,6930,0
20231113,170300,10268145360,6930,6930,6930,6930,0
20231113,170200,10268145360,6930,6930,6930,6930,0
20231113,170100,10268145360,6930,6930,6930,6930,0
20231113,170000,10268145360,6930,6930,6930,6930,0
20231113,165900,10268145360,6930,6930,6930,6930,14045
20231113,165800,10268145360,6930,6930,6930,6930,0
20231113,165700,10268145360,6930,6930,6930,6930,0
20231113,165600,10268145360,6930,6930,6930,6930,0
20231113,165500,10268145360,6930,6930,6930,6930,0
20231113,165400,10268145360,6930,6930,6930,6930,0
20231113,165300,10268145360,6930,6930,6930,6930,0
20231113,165200,10268145360,6930,6930,6930,6930,0
20231113,165100,10268145360,6930,6930,6930,6930,0
20231113,165000,10268145360,6930,6930,6930,6930,0
20231113,164900,10268145360,6930,6930,6930,6930,0
20231113,164800,10268145360,6930,6930,6930,6930,0
20231113,164700,10268145360,6930,6930,6930,6930,0
20231113,164600,10268145360,6930,6930,6930,6930,0
20231113,164500,10268145360,6930,6930,6930,6930,0
20231113,164400,10268145360,6930,6930,6930,6930,0
20231113,164300,10268145360,6930,6930,6930,6930,0
20231113,164200,10268145360,6930,6930,6930,6930,0
20231113,164100,10268145360,6930,6930,6930,6930,0
20231113,164000,10268145360,6930,6930,6930,6930,0
20231113,163900,10268145360,6930,6930,6930,6930,0
20231113,163800,10268145360,6930,6930,6930,6930,0
20231113,163700,10268145360,6930,6930,6930,6930,0
20231113,163600,10268145360,6930,6930,6930,6930,0
20231113,163500,10268145360,6930,6930,6930,6930,0
20231113,163400,10268145360,6930,6930,6930,6930,0
20231113,163300,10268145360,6930,6930,6930,6930,0
20231113,163200,10268145360,6930,6930,6930,6930,0
20231113,163100,10268145360,6930,6930,6930,6930,0
20231113,163000,10268145360,6930,6930,6930,6930,0
20231113,162900,10268145360,6930,6930,6930,6930,14045
20231113,162800,10268145360,6930,6930,6930,6930,0
20231113,162700,10268145360,6930,6930,6930,6930,0
20231113,162600,10268145360,6930,6930,6930,6930,0
20231113,162500,10268145360,6930,6930,6930,6930,0
20231113,162400,10268145360,6930,6930,6930,6930,0
20231113,162300,10268145360,6930,6930,6930,6930,0
20231113,162200,10268145360,6930,6930,6930,6930,0
20231113,162100,10268145360,6930,6930,6930,6930,0
20231113,162000,10268145360,6930,6930,6930,6930,0
20231113,161900,10268145360,6930,6930,6930,6930,0
20231113,161800,10268145360,6930,6930,6930,6930,0
20231113,161700,10268145360,6930,6930,6930,6930,0
20231113,161600,10268145360,6930,6930,6930,6930,0
20231113,161500,10268145360,6930,6930,6930,6930,0
20231113,161400,10268145360,6930,6930,6930,6930,0
20231113,161300,10268145360,6930,6930,6930,6930,0
20231113,161200,10268145360,6930,6930,6930,6930,0
20231113,161100,10268145360,6930,6930,6930,6930,0
20231113,161000,10268145360,6930,6930,6930,6930,0
20231113,160900,10268145360,6930,6930,6930,6930,0
20231113,160800,10268145360,6930,6930,6930,6930,0
20231113,160700,10268145360,6930,6930,6930,6930,0
20231113,160600,10268145360,6930,6930,6930,6930,0
20231113,160500,10268145360,6930,6930,6930,6930,0
20231113,160400,10268145360,6930,6930,6930,6930,0
20231113,160300,10268145360,6930,6930,6930,6930,0
20231113,160200,10268145360,6930,6930,6930,6930,0
20231113,160100,10268145360,6930,6930,6930,6930,0
20231113,160000,10268145360,6930,6930,6930,6930,0
20231113,155900,10268145360,6930,6930,6930,6930,14045
20231113,155800,10268145360,6930,6930,6930,6930,0
20231113,155700,10268145360,6930,6930,6930,6930,0
20231113,155600,10268145360,6930,6930,6930,6930,0
20231113,155500,10268145360,6930,6930,6930,6930,0
20231113,155400,10268145360,6930,6930,6930,6930,0
20231113,155300,10268145360,6930,6930,6930,6930,0
20231113,155200,10268145360,6930,6930,6930,6930,0
20231113,155100,10268145360,6930,6930,6930,6930,0
20231113,155000,10268145360,6930,6930,6930,6930,0
20231113,154900,10268145360,6930,6930,6930,6930,0
20231113,154800,10268145360,6930,6930,6930,6930,0
20231113,154700,10268145360,6930,6930,6930,6930,0
20231113,154600,10268145360,6930,6930,6930,6930,0
20231113,154500,10268145360,6930,6930,6930,6930,0
20231113,154400,10268145360,6930,6930,6930,6930,0
20231113,154300,10268145360,6930,6930,6930,6930,0
20231113,154200,10268145360,6930,6930,6930,6930,0
20231113,154100,10268145360,6930,6930,6930,6930,0
20231113,154000,10268145360,6930,6930,6930,6930,0
20231113,153900,10268145360,6930,6930,6930,6930,0
20231113,153800,10268145360,6930,6930,6930,6930,0
20231113,153700,10268145360,6930,6930,6930,6930,0
20231113,153600,10268145360,6930,6930,6930,6930,0
20231113,153500,10268145360,6930,6930,6930,6930,0
20231113,153400,10268145360,6930,6930,6930,6930,0
20231113,153300,10268145360,6930,6930,6930,6930,0
20231113,153200,10268145360,6930,6930,6930,6930,0
20231113,153100,10268145360,6930,6930,6930,6930,0
20231113,153000,10268145360,6930,6930,6930,6930,14045
20231113,152900,10170813510,6860,6860,6860,6860,0
20231113,152800,10170813510,6860,6860,6860,6860,0
20231113,152700,10170813510,6860,6860,6860,6860,0
20231113,152600,10170813510,6860,6860,6860,6860,0
20231113,152500,10170813510,6860,6860,6860,6860,0
20231113,152400,10170813510,6860,6860,6860,6860,0
20231113,152300,10170813510,6860,6860,6860,6860,0
20231113,152200,10170813510,6860,6860,6860,6860,0
20231113,152100,10170813510,6860,6860,6860,6860,0
20231113,152000,10170813510,6860,6860,6860,6860,0
20231113,151900,10170813510,6860,6850,6870,6850,3064
20231113,151800,10149796580,6850,6850,6870,6840,2039
20231113,151700,10135818280,6860,6870,6870,6850,2533
20231113,151600,10118450660,6870,6880,6880,6850,3715
20231113,151500,10092960180,6880,6880,6890,6880,1333
20231113,151400,10083789070,6890,6910,6910,6890,1342
20231113,151300,10074535520,6910,6890,6910,6890,1568
20231113,151200,10063712080,6880,6890,6900,6880,473
20231113,151100,10060453900,6900,6900,6930,6870,9510
20231113,151000,9994776300,6900,6870,6900,6870,4072
20231113,150900,9966740410,6870,6850,6870,6840,3002
20231113,150800,9946159780,6850,6840,6850,6840,1165
20231113,150700,9938186950,6840,6840,6850,6820,1951
20231113,150600,9924838440,6830,6840,6840,6830,289
20231113,150500,9922864480,6840,6820,6840,6820,3289
20231113,150400,9900402290,6830,6840,6850,6830,2185
20231113,150300,9885468320,6840,6850,6850,6840,944
20231113,150200,9879006960,6850,6850,6860,6850,1197
20231113,150100,9870807500,6860,6860,6860,6860,675
20231113,150000,9866177000,6860,6850,6870,6850,1531
20231113,145900,9855672450,6850,6850,6860,6850,764
20231113,145800,9850433910,6850,6840,6860,6840,2103
20231113,145700,9836030460,6840,6850,6850,6840,634
20231113,145600,9831692870,6840,6840,6850,6840,1112
20231113,145500,9824086550,6840,6840,6850,6840,524
20231113,145400,9820502290,6840,6850,6860,6840,457
20231113,145300,9817372260,6860,6810,6860,6810,5421
20231113,145200,9780301310,6820,6840,6840,6810,716
20231113,145100,9775417010,6840,6840,6840,6840,131
20231113,145000,9774520970,6820,6820,6840,6820,551
20231113,144900,9770758630,6820,6820,6820,6820,31
20231113,144800,9770547210,6820,6810,6820,6800,1057
20231113,144700,9763356080,6820,6790,6820,6780,1583
20231113,144600,9752617990,6790,6810,6810,6780,3830
20231113,144500,9726613740,6810,6820,6830,6810,569
20231113,144400,9722733400,6820,6820,6830,6820,426
20231113,144300,9719825680,6820,6820,6830,6820,360
20231113,144200,9717369450,6830,6830,6840,6830,406
20231113,144100,9714594900,6830,6840,6850,6810,948
20231113,144000,9708115960,6850,6850,6870,6840,3398
20231113,143900,9684808200,6830,6810,6850,6810,3729
20231113,143800,9659353640,6810,6800,6810,6800,530
20231113,143700,9655748340,6820,6810,6820,6810,778
20231113,143600,9650448010,6820,6820,6820,6820,284
20231113,143500,9648511130,6820,6810,6820,6800,507
20231113,143400,9645058460,6810,6800,6810,6800,1776
20231113,143300,9632980230,6800,6790,6810,6790,1645
20231113,143200,9621792950,6790,6800,6800,6790,52
20231113,143100,9621439580,6800,6800,6800,6780,857
20231113,143000,9615625940,6800,6790,6800,6780,1690
20231113,142900,9604159160,6790,6800,6800,6790,165
20231113,142800,9603037810,6790,6770,6790,6770,1422
20231113,142700,9593409830,6780,6760,6780,6750,1114
20231113,142600,9585881680,6760,6780,6790,6760,1367
20231113,142500,9576624850,6790,6830,6830,6790,1328
20231113,142400,9567590040,6830,6800,6830,6790,2224
20231113,142300,9552450410,6800,6790,6800,6790,663
20231113,142200,9547945190,6790,6800,6800,6780,1488
20231113,142100,9537832250,6800,6780,6800,6770,2938
20231113,142000,9517876840,6780,6760,6790,6760,816
20231113,141900,9512352280,6760,6760,6790,6760,3724
20231113,141800,9487129670,6770,6770,6780,6730,4117
20231113,141700,9459261100,6770,6750,6770,6740,2962
20231113,141600,9439250040,6750,6730,6750,6730,3556
20231113,141500,9415259220,6720,6730,6730,6720,249
20231113,141400,9413584640,6720,6710,6720,6710,719
20231113,141300,9408756950,6720,6720,6730,6720,746
20231113,141200,9403742600,6730,6730,6740,6720,1486
20231113,141100,9393741050,6730,6720,6730,6720,613
20231113,141000,9389617500,6720,6700,6720,6700,6986
20231113,140900,9342805400,6690,6700,6700,6690,221
20231113,140800,9341324740,6700,6700,6700,6700,0
20231113,140700,9341324740,6700,6690,6700,6690,325
20231113,140600,9339149250,6680,6700,6700,6680,192
20231113,140500,9337863820,6710,6650,6710,6650,3743
20231113,140400,9312921250,6650,6670,6680,6650,1551
20231113,140300,9302586820,6680,6700,6700,6680,1773
20231113,140200,9290727630,6700,6700,6700,6690,310
20231113,140100,9288650680,6700,6710,6710,6690,882
20231113,140000,9282743980,6710,6710,6710,6700,419
20231113,135900,9279933580,6710,6710,6720,6710,410
20231113,135800,9277181100,6710,6710,6730,6710,2479
20231113,135700,9260523830,6710,6700,6710,6690,1050
20231113,135600,9253489050,6700,6650,6700,6650,897
20231113,135500,9247511140,6640,6650,6650,6640,164
20231113,135400,9246420890,6640,6630,6660,6630,257
20231113,135300,9244710520,6630,6640,6640,6620,792
20231113,135200,9239465660,6620,6640,6640,6620,2161
20231113,135100,9225154940,6620,6620,6640,6620,1695
20231113,135000,9213930120,6610,6620,6620,6610,10331
20231113,134900,9145588980,6620,6650,6650,6620,5598
20231113,134800,9108501400,6650,6660,6660,6640,1244
20231113,134700,9100236000,6660,6660,6660,6640,690
20231113,134600,9095651570,6650,6670,6670,6640,1653
20231113,134500,9084656800,6650,6660,6670,6650,2455
20231113,134400,9068318210,6660,6670,6680,6660,457
20231113,134300,9065269310,6660,6680,6680,6660,351
20231113,134200,9062928520,6680,6680,6680,6660,1271
20231113,134100,9054454400,6690,6670,6690,6670,764
20231113,134000,9049356820,6690,6690,6690,6690,14
20231113,133900,9049263160,6670,6670,6680,6650,1659
20231113,133800,9038216340,6670,6670,6670,6660,982
20231113,133700,9031672090,6680,6670,6680,6670,616
20231113,133600,9027560910,6680,6680,6680,6670,1361
20231113,133500,9018473450,6670,6690,6700,6670,4737
20231113,133400,8986835150,6700,6730,6730,6700,690
20231113,133300,8982201500,6730,6690,6750,6670,4150
20231113,133200,8954318560,6690,6690,6690,6660,747
20231113,133100,8949332920,6690,6680,6690,6670,2255
20231113,133000,8934278220,6690,6700,6710,6690,733
20231113,132900,8929369940,6690,6690,6690,6690,1028
20231113,132800,8922492620,6700,6690,6700,6690,934
20231113,132700,8916242820,6690,6690,6700,6680,1752
20231113,132600,8904524480,6690,6700,6700,6680,1395
20231113,132500,8895188700,6690,6690,6690,6690,313
20231113,132400,8893094730,6700,6690,6700,6680,304
20231113,132300,8891061910,6680,6710,6710,6680,1104
20231113,132200,8883663060,6710,6670,6710,6670,376
20231113,132100,8881147400,6670,6660,6670,6660,594
20231113,132000,8877188210,6670,6660,6670,6650,760
20231113,131900,8872124660,6670,6670,6680,6650,1187
20231113,131800,8864211870,6670,6670,6680,6650,2086
20231113,131700,8850319830,6660,6660,6690,6650,1758
20231113,131600,8838604690,6660,6680,6680,6640,5750
20231113,131500,8800312990,6690,6680,6690,6670,392
20231113,131400,8797695090,6670,6680,6690,6670,1241
20231113,131300,8789414140,6670,6690,6690,6660,2364
20231113,131200,8773634330,6690,6680,6690,6680,347
20231113,131100,8771313010,6690,6670,6690,6660,546
20231113,131000,8767670330,6680,6660,6720,6660,1043
20231113,130900,8760706760,6660,6670,6670,6660,212
20231113,130800,8759294760,6680,6680,6680,6660,2563
20231113,130700,8742200010,6680,6710,6710,6680,2608
20231113,130600,8724741450,6710,6710,6720,6710,186
20231113,130500,8723491930,6710,6690,6750,6690,1753
20231113,130400,8711700510,6690,6690,6700,6670,972
20231113,130300,8705204710,6690,6670,6700,6670,1336
20231113,130200,8696280520,6670,6690,6690,6650,2279
20231113,130100,8681084590,6670,6700,6700,6620,13079
20231113,130000,8594086870,6710,6710,6720,6680,4644
20231113,125900,8562968210,6700,6700,6720,6690,2102
20231113,125800,8548889740,6720,6680,6720,6680,4067
20231113,125700,8521639310,6690,6640,6690,6640,2317
20231113,125600,8506217640,6640,6650,6670,6640,3153
20231113,125500,8485267080,6650,6670,6670,6650,2595
20231113,125400,8467989510,6670,6650,6670,6650,687
20231113,125300,8463416700,6660,6630,6660,6580,21567
20231113,125200,8320887780,6630,6680,6690,6610,18393
20231113,125100,8198735130,6680,6680,6680,6660,4323
20231113,125000,8169888030,6680,6680,6690,6640,21512
20231113,124900,8026461160,6690,6700,6720,6690,6663
20231113,124800,7981809380,6700,6700,6760,6680,20728
20231113,124700,7842734480,6700,6780,6790,6620,30766
20231113,124600,7637289320,6790,6870,6870,6780,13960
20231113,124500,7541881770,6880,6870,6920,6870,6748
20231113,124400,7495391010,6870,6890,6890,6800,16697
20231113,124300,7381173480,6890,6910,6920,6890,7478
20231113,124200,7329620090,6920,6930,6930,6870,13399
20231113,124100,7237310970,6930,6920,6940,6910,10945
20231113,124000,7161460020,6890,6910,6910,6850,31994
20231113,123900,6941283300,6910,6980,6990,6900,24840
20231113,123800,6769302270,6970,6910,6990,6900,15440
20231113,123700,6661943140,6910,6960,7000,6880,25207
20231113,123600,6486901130,6960,6970,7080,6920,51850
20231113,123500,6123706920,6960,6970,6980,6910,16252
20231113,123400,6010857350,6960,6910,7030,6890,26265
20231113,123300,5827737780,6890,6890,6940,6880,26084
20231113,123200,5647607830,6910,6950,6970,6890,32261
20231113,123100,5423959030,6950,6880,6950,6850,25692
20231113,123000,5246963940,6900,6910,6950,6860,43385
20231113,122900,4947607580,6910,6980,6990,6900,15617
20231113,122800,4839311740,6990,6860,7010,6860,33265
20231113,122700,4608798040,6860,6960,6980,6850,36406
20231113,122600,4357654790,6970,6890,6970,6890,37349
20231113,122500,4098737500,6920,7050,7100,6870,73047
20231113,122400,3589473690,7050,6990,7150,6980,73510
20231113,122300,3068452870,6980,6980,7070,6950,39683
20231113,122200,2790821950,6980,7090,7200,6950,102478
20231113,122100,2063950500,7100,6970,7230,6950,182408
20231113,122000,766472490,7020,7020,7020,7020,0
20231113,121900,766472490,7020,7020,7020,7020,0
20231113,121800,766472490,7020,6560,7030,6540,78395
20231113,121700,231323710,6540,6330,6570,6330,16489
20231113,121600,124613090,6330,6330,6330,6330,461
20231113,121500,121694960,6330,6330,6330,6330,0
20231113,121400,121694960,6330,6330,6330,6330,0
20231113,121300,121694960,6330,6330,6330,6330,0
20231113,121200,121694960,6330,6330,6330,6330,210
20231113,121100,120365660,6340,6340,6340,6340,1
20231113,121000,120359320,6340,6340,6340,6340,0
20231113,120900,120359320,6340,6340,6340,6340,254
20231113,120800,118748960,6340,6340,6340,6340,0
20231113,120700,118748960,6340,6340,6340,6340,0
20231113,120600,118748960,6340,6340,6340,6340,0
20231113,120500,118748960,6340,6340,6340,6340,0
20231113,120400,118748960,6340,6340,6340,6340,10
20231113,120300,118685560,6340,6340,6340,6340,10
20231113,120200,118622160,6330,6330,6330,6330,61
20231113,120100,118236030,6340,6340,6340,6340,0
20231113,120000,118236030,6340,6340,6340,6340,0
20231113,115900,118236030,6340,6340,6340,6340,0
20231113,115800,118236030,6340,6340,6340,6340,0
20231113,115700,118236030,6340,6340,6340,6340,16
20231113,115600,118134590,6330,6330,6330,6330,0
20231113,115500,118134590,6330,6330,6330,6330,1
20231113,115400,118128260,6340,6340,6340,6340,1
20231113,115300,118121920,6340,6340,6340,6340,500
20231113,115200,114951920,6320,6320,6320,6320,0
20231113,115100,114951920,6320,6330,6330,6320,35
20231113,115000,114730400,6330,6330,6330,6330,0
20231113,114900,114730400,6330,6350,6350,6330,330
20231113,114800,112641470,6350,6350,6350,6350,0
20231113,114700,112641470,6350,6350,6350,6350,0
20231113,114600,112641470,6350,6350,6350,6350,0
20231113,114500,112641470,6350,6350,6350,6350,0
20231113,114400,112641470,6350,6350,6350,6350,0
20231113,114300,112641470,6350,6350,6350,6350,0
20231113,114200,112641470,6350,6350,6350,6350,1
20231113,114100,112635120,6350,6350,6350,6350,100
20231113,114000,112000120,6340,6340,6340,6340,521
20231113,113900,108696980,6350,6350,6350,6350,0
20231113,113800,108696980,6350,6350,6350,6350,0
20231113,113700,108696980,6350,6350,6350,6350,2
20231113,113600,108684280,6350,6350,6350,6350,3
20231113,113500,108665230,6350,6350,6350,6350,0
20231113,113400,108665230,6350,6350,6350,6350,0
20231113,113300,108665230,6350,6350,6350,6350,0
20231113,113200,108665230,6350,6350,6350,6350,643
20231113,113100,104582180,6360,6360,6360,6360,158
20231113,113000,103577300,6370,6370,6370,6370,0
20231113,112900,103577300,6370,6370,6370,6370,0
20231113,112800,103577300,6370,6370,6370,6370,1
20231113,112700,103570930,6350,6360,6360,6350,102
20231113,112600,102922720,6360,6360,6360,6360,0
20231113,112500,102922720,6360,6370,6370,6360,91
20231113,112400,102343060,6360,6360,6360,6360,54
20231113,112300,101999620,6360,6360,6360,6360,0
20231113,112200,101999620,6360,6360,6360,6360,500
20231113,112100,98819620,6370,6370,6370,6370,1
20231113,112000,98813250,6360,6370,6370,6360,100
20231113,111900,98177240,6370,6370,6370,6370,121
20231113,111800,97406470,6370,6380,6380,6370,433
20231113,111700,94647260,6370,6370,6370,6370,0
20231113,111600,94647260,6370,6370,6370,6370,8
20231113,111500,94596300,6380,6380,6380,6380,10
20231113,111400,94532500,6380,6380,6380,6380,0
20231113,111300,94532500,6380,6380,6380,6380,0
20231113,111200,94532500,6380,6380,6380,6380,0
20231113,111100,94532500,6380,6380,6380,6380,0
20231113,111000,94532500,6380,6380,6380,6380,0
20231113,110900,94532500,6380,6380,6380,6380,46
20231113,110800,94239020,6390,6390,6390,6390,1
20231113,110700,94232630,6390,6390,6390,6390,0
20231113,110600,94232630,6390,6390,6390,6390,0
20231113,110500,94232630,6390,6390,6390,6390,10
20231113,110400,94168730,6390,6380,6390,6380,19
20231113,110300,94047460,6380,6390,6390,6380,35
20231113,110200,93823960,6390,6390,6390,6390,0
20231113,110100,93823960,6390,6390,6390,6390,0
20231113,110000,93823960,6390,6390,6390,6390,0
20231113,105900,93823960,6390,6390,6390,6390,0
20231113,105800,93823960,6390,6390,6390,6390,0
20231113,105700,93823960,6390,6390,6390,6390,0
20231113,105600,93823960,6390,6390,6390,6390,100
20231113,105500,93184960,6390,6390,6390,6390,14
20231113,105400,93095500,6390,6390,6390,6390,0
20231113,105300,93095500,6390,6390,6390,6390,86
20231113,105200,92545960,6390,6390,6390,6390,250
20231113,105100,90948460,6390,6390,6390,6390,0
20231113,105000,90948460,6390,6390,6390,6390,0
20231113,104900,90948460,6390,6390,6390,6390,6
20231113,104800,90910120,6380,6370,6380,6370,1040
20231113,104700,84275070,6370,6370,6370,6370,0
20231113,104600,84275070,6370,6370,6370,6370,15
20231113,104500,84179520,6380,6380,6380,6380,0
20231113,104400,84179520,6380,6380,6380,6380,0
20231113,104300,84179520,6380,6380,6380,6380,0
20231113,104200,84179520,6380,6380,6380,6380,1
20231113,104100,84173140,6380,6380,6380,6380,0
20231113,104000,84173140,6380,6380,6380,6380,30
20231113,103900,83981740,6380,6380,6380,6380,0
20231113,103800,83981740,6380,6380,6380,6370,1188
20231113,103700,76402310,6370,6380,6380,6370,303
20231113,103600,74471450,6390,6390,6390,6390,2037
20231113,103500,61455020,6400,6400,6400,6400,1
20231113,103400,61448620,6400,6400,6400,6400,0
20231113,103300,61448620,6400,6400,6400,6400,0
20231113,103200,61448620,6400,6400,6400,6400,21
20231113,103100,61314220,6400,6400,6400,6400,730
20231113,103000,56642220,6410,6410,6410,6410,0
20231113,102900,56642220,6410,6410,6410,6410,0
20231113,102800,56642220,6410,6410,6410,6410,0
20231113,102700,56642220,6410,6410,6410,6410,0
20231113,102600,56642220,6410,6410,6410,6410,0
20231113,102500,56642220,6410,6410,6410,6410,0
20231113,102400,56642220,6410,6410,6410,6410,0
20231113,102300,56642220,6410,6410,6410,6410,203
20231113,102200,55340990,6410,6410,6410,6410,0
20231113,102100,55340990,6410,6410,6410,6410,0
20231113,102000,55340990,6410,6410,6410,6410,4
20231113,101900,55315350,6410,6410,6410,6410,196
20231113,101800,54058990,6420,6420,6420,6420,0
20231113,101700,54058990,6420,6420,6420,6420,0
20231113,101600,54058990,6420,6420,6420,6420,0
20231113,101500,54058990,6420,6420,6420,6420,0
20231113,101400,54058990,6420,6420,6420,6420,0
20231113,101300,54058990,6420,6420,6420,6420,1
20231113,101200,54052570,6420,6420,6420,6420,0
20231113,101100,54052570,6420,6420,6420,6420,0
20231113,101000,54052570,6420,6430,6430,6420,66
20231113,100900,53628260,6440,6440,6440,6440,0
20231113,100800,53628260,6440,6440,6440,6440,6
20231113,100700,53589620,6440,6440,6440,6440,0
20231113,100600,53589620,6440,6440,6440,6440,0
20231113,100500,53589620,6440,6440,6440,6440,0
20231113,100400,53589620,6440,6440,6440,6440,286
20231113,100300,51747780,6440,6440,6440,6440,0
20231113,100200,51747780,6440,6440,6440,6440,0
20231113,100100,51747780,6440,6440,6440,6440,2
20231113,100000,51734900,6440,6440,6440,6440,0
20231113,095900,51734900,6440,6440,6440,6440,10
20231113,095800,51670500,6440,6440,6440,6440,0
20231113,095700,51670500,6440,6440,6440,6440,0
20231113,095600,51670500,6440,6440,6440,6440,0
20231113,095500,51670500,6440,6440,6440,6440,40
20231113,095400,51412900,6410,6410,6410,6410,0
20231113,095300,51412900,6410,6410,6410,6410,1
20231113,095200,51406490,6410,6410,6410,6410,0
20231113,095100,51406490,6410,6410,6410,6410,0
20231113,095000,51406490,6410,6410,6410,6410,815
20231113,094900,46182340,6410,6410,6410,6410,802
20231113,094800,41041520,6410,6440,6440,6410,12
20231113,094700,40964480,6440,6440,6440,6440,1
20231113,094600,40958040,6440,6410,6440,6410,1124
20231113,094500,33720080,6410,6410,6410,6410,0
20231113,094400,33720080,6410,6410,6410,6410,0
20231113,094300,33720080,6410,6410,6410,6410,1109
20231113,094200,26611390,6410,6410,6410,6410,1
20231113,094100,26604980,6410,6410,6410,6410,195
20231113,094000,25355030,6410,6410,6430,6410,262
20231113,093900,23675590,6440,6430,6440,6430,3
20231113,093800,23656280,6440,6440,6440,6440,1
20231113,093700,23649840,6440,6440,6450,6440,49
20231113,093600,23334090,6440,6450,6450,6440,6
20231113,093500,23295400,6430,6450,6450,6430,887
20231113,093400,17577650,6460,6460,6460,6460,115
20231113,093300,16834750,6490,6490,6490,6490,2
20231113,093200,16821770,6500,6500,6500,6500,1
20231113,093100,16815270,6500,6490,6500,6490,2
20231113,093000,16802280,6470,6470,6470,6470,306
20231113,092900,14822460,6480,6480,6480,6480,288
20231113,092800,12956220,6510,6510,6510,6510,0
20231113,092700,12956220,6510,6510,6510,6510,0
20231113,092600,12956220,6510,6510,6510,6510,0
20231113,092500,12956220,6510,6510,6510,6510,0
20231113,092400,12956220,6510,6510,6510,6500,40
20231113,092300,12695850,6510,6500,6510,6500,86
20231113,092200,12136000,6510,6500,6510,6500,2
20231113,092100,12122990,6510,6500,6510,6490,28
20231113,092000,11941130,6490,6490,6490,6490,0
20231113,091900,11941130,6490,6490,6490,6490,0
20231113,091800,11941130,6490,6490,6490,6490,0
20231113,091700,11941130,6490,6490,6490,6490,0
20231113,091600,11941130,6490,6500,6500,6490,27
20231113,091500,11765700,6510,6500,6510,6500,2
20231113,091400,11752690,6490,6510,6510,6490,34
20231113,091300,11531390,6510,6510,6510,6510,1
20231113,091200,11524880,6520,6520,6520,6520,0
20231113,091100,11524880,6520,6490,6520,6480,501
20231113,091000,8278340,6490,6520,6520,6490,144
20231113,090900,7342970,6520,6510,6520,6510,320
20231113,090800,5259570,6520,6480,6520,6480,356
20231113,090700,2951550,6480,6470,6480,6470,23
20231113,090600,2802720,6480,6480,6480,6480,0
20231113,090500,2802720,6480,6470,6480,6470,11
20231113,090400,2731540,6480,6460,6480,6460,21
20231113,090300,2595760,6480,6460,6480,6460,21
20231113,090200,2459990,6450,6480,6480,6450,132
20231113,090100,1608140,6470,6430,6470,6430,142
20231113,090000,691780,6420,6400,6420,6400,108
Reference in New Issue Copy Permalink