ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/110020/min/candle-20231113.csv

671 lines
33 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
20231113,200800,7536904930,7050,7050,7050,7050,5686
20231113,200700,7536904930,7050,7050,7050,7050,0
20231113,200600,7536904930,7050,7050,7050,7050,0
20231113,200500,7536904930,7050,7050,7050,7050,0
20231113,200400,7536904930,7050,7050,7050,7050,0
20231113,200300,7536904930,7050,7050,7050,7050,0
20231113,200200,7536904930,7050,7050,7050,7050,0
20231113,200100,7536904930,7050,7050,7050,7050,0
20231113,200000,7536904930,7050,7050,7050,7050,0
20231113,195900,7536904930,7050,7050,7050,7050,0
20231113,195800,7536904930,7050,7050,7050,7050,0
20231113,195700,7536904930,7050,7050,7050,7050,0
20231113,195600,7536904930,7050,7050,7050,7050,0
20231113,195500,7536904930,7050,7050,7050,7050,0
20231113,195400,7536904930,7050,7050,7050,7050,0
20231113,195300,7536904930,7050,7050,7050,7050,0
20231113,195200,7536904930,7050,7050,7050,7050,0
20231113,195100,7536904930,7050,7050,7050,7050,0
20231113,195000,7536904930,7050,7050,7050,7050,0
20231113,194900,7536904930,7050,7050,7050,7050,0
20231113,194800,7536904930,7050,7050,7050,7050,0
20231113,194700,7536904930,7050,7050,7050,7050,0
20231113,194600,7536904930,7050,7050,7050,7050,0
20231113,194500,7536904930,7050,7050,7050,7050,0
20231113,194400,7536904930,7050,7050,7050,7050,0
20231113,194300,7536904930,7050,7050,7050,7050,0
20231113,194200,7536904930,7050,7050,7050,7050,0
20231113,194100,7536904930,7050,7050,7050,7050,0
20231113,194000,7536904930,7050,7050,7050,7050,0
20231113,193900,7536904930,7050,7050,7050,7050,0
20231113,193800,7536904930,7050,7050,7050,7050,5686
20231113,193700,7536904930,7050,7050,7050,7050,0
20231113,193600,7536904930,7050,7050,7050,7050,0
20231113,193500,7536904930,7050,7050,7050,7050,0
20231113,193400,7536904930,7050,7050,7050,7050,0
20231113,193300,7536904930,7050,7050,7050,7050,0
20231113,193200,7536904930,7050,7050,7050,7050,0
20231113,193100,7536904930,7050,7050,7050,7050,0
20231113,193000,7536904930,7050,7050,7050,7050,0
20231113,192900,7536904930,7050,7050,7050,7050,0
20231113,192800,7536904930,7050,7050,7050,7050,0
20231113,192700,7536904930,7050,7050,7050,7050,0
20231113,192600,7536904930,7050,7050,7050,7050,0
20231113,192500,7536904930,7050,7050,7050,7050,0
20231113,192400,7536904930,7050,7050,7050,7050,0
20231113,192300,7536904930,7050,7050,7050,7050,0
20231113,192200,7536904930,7050,7050,7050,7050,0
20231113,192100,7536904930,7050,7050,7050,7050,0
20231113,192000,7536904930,7050,7050,7050,7050,0
20231113,191900,7536904930,7050,7050,7050,7050,0
20231113,191800,7536904930,7050,7050,7050,7050,0
20231113,191700,7536904930,7050,7050,7050,7050,0
20231113,191600,7536904930,7050,7050,7050,7050,0
20231113,191500,7536904930,7050,7050,7050,7050,0
20231113,191400,7536904930,7050,7050,7050,7050,0
20231113,191300,7536904930,7050,7050,7050,7050,0
20231113,191200,7536904930,7050,7050,7050,7050,0
20231113,191100,7536904930,7050,7050,7050,7050,0
20231113,191000,7536904930,7050,7050,7050,7050,0
20231113,190900,7536904930,7050,7050,7050,7050,0
20231113,190800,7536904930,7050,7050,7050,7050,5686
20231113,190700,7536904930,7050,7050,7050,7050,0
20231113,190600,7536904930,7050,7050,7050,7050,0
20231113,190500,7536904930,7050,7050,7050,7050,0
20231113,190400,7536904930,7050,7050,7050,7050,0
20231113,190300,7536904930,7050,7050,7050,7050,0
20231113,190200,7536904930,7050,7050,7050,7050,0
20231113,190100,7536904930,7050,7050,7050,7050,0
20231113,190000,7536904930,7050,7050,7050,7050,0
20231113,185900,7536904930,7050,7050,7050,7050,0
20231113,185800,7536904930,7050,7050,7050,7050,0
20231113,185700,7536904930,7050,7050,7050,7050,0
20231113,185600,7536904930,7050,7050,7050,7050,0
20231113,185500,7536904930,7050,7050,7050,7050,0
20231113,185400,7536904930,7050,7050,7050,7050,0
20231113,185300,7536904930,7050,7050,7050,7050,0
20231113,185200,7536904930,7050,7050,7050,7050,0
20231113,185100,7536904930,7050,7050,7050,7050,0
20231113,185000,7536904930,7050,7050,7050,7050,0
20231113,184900,7536904930,7050,7050,7050,7050,0
20231113,184800,7536904930,7050,7050,7050,7050,0
20231113,184700,7536904930,7050,7050,7050,7050,0
20231113,184600,7536904930,7050,7050,7050,7050,0
20231113,184500,7536904930,7050,7050,7050,7050,0
20231113,184400,7536904930,7050,7050,7050,7050,0
20231113,184300,7536904930,7050,7050,7050,7050,0
20231113,184200,7536904930,7050,7050,7050,7050,0
20231113,184100,7536904930,7050,7050,7050,7050,0
20231113,184000,7536904930,7050,7050,7050,7050,0
20231113,183900,7536904930,7050,7050,7050,7050,0
20231113,183800,7536904930,7050,7050,7050,7050,5686
20231113,183700,7536904930,7050,7050,7050,7050,0
20231113,183600,7536904930,7050,7050,7050,7050,0
20231113,183500,7536904930,7050,7050,7050,7050,0
20231113,183400,7536904930,7050,7050,7050,7050,0
20231113,183300,7536904930,7050,7050,7050,7050,0
20231113,183200,7536904930,7050,7050,7050,7050,0
20231113,183100,7536904930,7050,7050,7050,7050,0
20231113,183000,7536904930,7050,7050,7050,7050,0
20231113,182900,7536904930,7050,7050,7050,7050,0
20231113,182800,7536904930,7050,7050,7050,7050,0
20231113,182700,7536904930,7050,7050,7050,7050,0
20231113,182600,7536904930,7050,7050,7050,7050,0
20231113,182500,7536904930,7050,7050,7050,7050,0
20231113,182400,7536904930,7050,7050,7050,7050,0
20231113,182300,7536904930,7050,7050,7050,7050,0
20231113,182200,7536904930,7050,7050,7050,7050,0
20231113,182100,7536904930,7050,7050,7050,7050,0
20231113,182000,7536904930,7050,7050,7050,7050,0
20231113,181900,7536904930,7050,7050,7050,7050,0
20231113,181800,7536904930,7050,7050,7050,7050,0
20231113,181700,7536904930,7050,7050,7050,7050,0
20231113,181600,7536904930,7050,7050,7050,7050,0
20231113,181500,7536904930,7050,7050,7050,7050,0
20231113,181400,7536904930,7050,7050,7050,7050,0
20231113,181300,7536904930,7050,7050,7050,7050,0
20231113,181200,7536904930,7050,7050,7050,7050,0
20231113,181100,7536904930,7050,7050,7050,7050,0
20231113,181000,7536904930,7050,7050,7050,7050,0
20231113,180900,7536904930,7050,7050,7050,7050,0
20231113,180800,7536904930,7050,7050,7050,7050,5686
20231113,180700,7536904930,7050,7050,7050,7050,0
20231113,180600,7536904930,7050,7050,7050,7050,0
20231113,180500,7536904930,7050,7050,7050,7050,0
20231113,180400,7536904930,7050,7050,7050,7050,0
20231113,180300,7536904930,7050,7050,7050,7050,0
20231113,180200,7536904930,7050,7050,7050,7050,0
20231113,180100,7536904930,7050,7050,7050,7050,0
20231113,180000,7536904930,7050,7050,7050,7050,0
20231113,175900,7536904930,7050,7050,7050,7050,0
20231113,175800,7536904930,7050,7050,7050,7050,0
20231113,175700,7536904930,7050,7050,7050,7050,0
20231113,175600,7536904930,7050,7050,7050,7050,0
20231113,175500,7536904930,7050,7050,7050,7050,0
20231113,175400,7536904930,7050,7050,7050,7050,0
20231113,175300,7536904930,7050,7050,7050,7050,0
20231113,175200,7536904930,7050,7050,7050,7050,0
20231113,175100,7536904930,7050,7050,7050,7050,0
20231113,175000,7536904930,7050,7050,7050,7050,0
20231113,174900,7536904930,7050,7050,7050,7050,0
20231113,174800,7536904930,7050,7050,7050,7050,0
20231113,174700,7536904930,7050,7050,7050,7050,0
20231113,174600,7536904930,7050,7050,7050,7050,0
20231113,174500,7536904930,7050,7050,7050,7050,0
20231113,174400,7536904930,7050,7050,7050,7050,0
20231113,174300,7536904930,7050,7050,7050,7050,0
20231113,174200,7536904930,7050,7050,7050,7050,0
20231113,174100,7536904930,7050,7050,7050,7050,0
20231113,174000,7536904930,7050,7050,7050,7050,0
20231113,173900,7536904930,7050,7050,7050,7050,0
20231113,173800,7536904930,7050,7050,7050,7050,5686
20231113,173700,7536904930,7050,7050,7050,7050,0
20231113,173600,7536904930,7050,7050,7050,7050,0
20231113,173500,7536904930,7050,7050,7050,7050,0
20231113,173400,7536904930,7050,7050,7050,7050,0
20231113,173300,7536904930,7050,7050,7050,7050,0
20231113,173200,7536904930,7050,7050,7050,7050,0
20231113,173100,7536904930,7050,7050,7050,7050,0
20231113,173000,7536904930,7050,7050,7050,7050,0
20231113,172900,7536904930,7050,7050,7050,7050,0
20231113,172800,7536904930,7050,7050,7050,7050,0
20231113,172700,7536904930,7050,7050,7050,7050,0
20231113,172600,7536904930,7050,7050,7050,7050,0
20231113,172500,7536904930,7050,7050,7050,7050,0
20231113,172400,7536904930,7050,7050,7050,7050,0
20231113,172300,7536904930,7050,7050,7050,7050,0
20231113,172200,7536904930,7050,7050,7050,7050,0
20231113,172100,7536904930,7050,7050,7050,7050,0
20231113,172000,7536904930,7050,7050,7050,7050,0
20231113,171900,7536904930,7050,7050,7050,7050,0
20231113,171800,7536904930,7050,7050,7050,7050,0
20231113,171700,7536904930,7050,7050,7050,7050,0
20231113,171600,7536904930,7050,7050,7050,7050,0
20231113,171500,7536904930,7050,7050,7050,7050,0
20231113,171400,7536904930,7050,7050,7050,7050,0
20231113,171300,7536904930,7050,7050,7050,7050,0
20231113,171200,7536904930,7050,7050,7050,7050,0
20231113,171100,7536904930,7050,7050,7050,7050,0
20231113,171000,7536904930,7050,7050,7050,7050,0
20231113,170900,7536904930,7050,7050,7050,7050,0
20231113,170800,7536904930,7050,7050,7050,7050,5686
20231113,170700,7536904930,7050,7050,7050,7050,0
20231113,170600,7536904930,7050,7050,7050,7050,0
20231113,170500,7536904930,7050,7050,7050,7050,0
20231113,170400,7536904930,7050,7050,7050,7050,0
20231113,170300,7536904930,7050,7050,7050,7050,0
20231113,170200,7536904930,7050,7050,7050,7050,0
20231113,170100,7536904930,7050,7050,7050,7050,0
20231113,170000,7536904930,7050,7050,7050,7050,0
20231113,165900,7536904930,7050,7050,7050,7050,0
20231113,165800,7536904930,7050,7050,7050,7050,0
20231113,165700,7536904930,7050,7050,7050,7050,0
20231113,165600,7536904930,7050,7050,7050,7050,0
20231113,165500,7536904930,7050,7050,7050,7050,0
20231113,165400,7536904930,7050,7050,7050,7050,0
20231113,165300,7536904930,7050,7050,7050,7050,0
20231113,165200,7536904930,7050,7050,7050,7050,0
20231113,165100,7536904930,7050,7050,7050,7050,0
20231113,165000,7536904930,7050,7050,7050,7050,0
20231113,164900,7536904930,7050,7050,7050,7050,0
20231113,164800,7536904930,7050,7050,7050,7050,0
20231113,164700,7536904930,7050,7050,7050,7050,0
20231113,164600,7536904930,7050,7050,7050,7050,0
20231113,164500,7536904930,7050,7050,7050,7050,0
20231113,164400,7536904930,7050,7050,7050,7050,0
20231113,164300,7536904930,7050,7050,7050,7050,0
20231113,164200,7536904930,7050,7050,7050,7050,0
20231113,164100,7536904930,7050,7050,7050,7050,0
20231113,164000,7536904930,7050,7050,7050,7050,0
20231113,163900,7536904930,7050,7050,7050,7050,0
20231113,163800,7536904930,7050,7050,7050,7050,5686
20231113,163700,7536904930,7050,7050,7050,7050,0
20231113,163600,7536904930,7050,7050,7050,7050,0
20231113,163500,7536904930,7050,7050,7050,7050,0
20231113,163400,7536904930,7050,7050,7050,7050,0
20231113,163300,7536904930,7050,7050,7050,7050,0
20231113,163200,7536904930,7050,7050,7050,7050,0
20231113,163100,7536904930,7050,7050,7050,7050,0
20231113,163000,7536904930,7050,7050,7050,7050,0
20231113,162900,7536904930,7050,7050,7050,7050,0
20231113,162800,7536904930,7050,7050,7050,7050,0
20231113,162700,7536904930,7050,7050,7050,7050,0
20231113,162600,7536904930,7050,7050,7050,7050,0
20231113,162500,7536904930,7050,7050,7050,7050,0
20231113,162400,7536904930,7050,7050,7050,7050,0
20231113,162300,7536904930,7050,7050,7050,7050,0
20231113,162200,7536904930,7050,7050,7050,7050,0
20231113,162100,7536904930,7050,7050,7050,7050,0
20231113,162000,7536904930,7050,7050,7050,7050,0
20231113,161900,7536904930,7050,7050,7050,7050,0
20231113,161800,7536904930,7050,7050,7050,7050,0
20231113,161700,7536904930,7050,7050,7050,7050,0
20231113,161600,7536904930,7050,7050,7050,7050,0
20231113,161500,7536904930,7050,7050,7050,7050,0
20231113,161400,7536904930,7050,7050,7050,7050,0
20231113,161300,7536904930,7050,7050,7050,7050,0
20231113,161200,7536904930,7050,7050,7050,7050,0
20231113,161100,7536904930,7050,7050,7050,7050,0
20231113,161000,7536904930,7050,7050,7050,7050,0
20231113,160900,7536904930,7050,7050,7050,7050,0
20231113,160800,7536904930,7050,7050,7050,7050,5686
20231113,160700,7536904930,7050,7050,7050,7050,0
20231113,160600,7536904930,7050,7050,7050,7050,0
20231113,160500,7536904930,7050,7050,7050,7050,0
20231113,160400,7536904930,7050,7050,7050,7050,0
20231113,160300,7536904930,7050,7050,7050,7050,0
20231113,160200,7536904930,7050,7050,7050,7050,0
20231113,160100,7536904930,7050,7050,7050,7050,0
20231113,160000,7536904930,7050,7050,7050,7050,0
20231113,155900,7536904930,7050,7050,7050,7050,0
20231113,155800,7536904930,7050,7050,7050,7050,0
20231113,155700,7536904930,7050,7050,7050,7050,0
20231113,155600,7536904930,7050,7050,7050,7050,0
20231113,155500,7536904930,7050,7050,7050,7050,0
20231113,155400,7536904930,7050,7050,7050,7050,0
20231113,155300,7536904930,7050,7050,7050,7050,0
20231113,155200,7536904930,7050,7050,7050,7050,0
20231113,155100,7536904930,7050,7050,7050,7050,0
20231113,155000,7536904930,7050,7050,7050,7050,0
20231113,154900,7536904930,7050,7050,7050,7050,0
20231113,154800,7536904930,7050,7050,7050,7050,0
20231113,154700,7536904930,7050,7050,7050,7050,0
20231113,154600,7536904930,7050,7050,7050,7050,0
20231113,154500,7536904930,7050,7050,7050,7050,0
20231113,154400,7536904930,7050,7050,7050,7050,0
20231113,154300,7536904930,7050,7050,7050,7050,0
20231113,154200,7536904930,7050,7050,7050,7050,0
20231113,154100,7536904930,7050,7050,7050,7050,0
20231113,154000,7536904930,7050,7050,7050,7050,0
20231113,153900,7536904930,7050,7050,7050,7050,0
20231113,153800,7536904930,7050,7050,7050,7050,5686
20231113,153700,7536904930,7050,7050,7050,7050,0
20231113,153600,7536904930,7050,7050,7050,7050,0
20231113,153500,7536904930,7050,7050,7050,7050,0
20231113,153400,7536904930,7050,7050,7050,7050,0
20231113,153300,7536904930,7050,7050,7050,7050,0
20231113,153200,7536904930,7050,7050,7050,7050,0
20231113,153100,7536904930,7050,7050,7050,7050,0
20231113,153000,7536904930,7050,7050,7050,7050,5686
20231113,152900,7496818630,7020,7020,7020,7020,0
20231113,152800,7496818630,7020,7020,7020,7020,0
20231113,152700,7496818630,7020,7020,7020,7020,0
20231113,152600,7496818630,7020,7020,7020,7020,0
20231113,152500,7496818630,7020,7020,7020,7020,0
20231113,152400,7496818630,7020,7020,7020,7020,0
20231113,152300,7496818630,7020,7020,7020,7020,0
20231113,152200,7496818630,7020,7020,7020,7020,0
20231113,152100,7496818630,7020,7020,7020,7020,0
20231113,152000,7496818630,7020,7020,7020,7020,0
20231113,151900,7496818630,7020,7020,7030,7020,974
20231113,151800,7489978820,7020,7030,7040,7020,972
20231113,151700,7483145600,7040,7050,7060,7030,4774
20231113,151600,7449508810,7050,7050,7070,7050,395
20231113,151500,7446724020,7050,7050,7080,7050,381
20231113,151400,7444031730,7080,7060,7080,7050,1014
20231113,151300,7436875690,7050,7080,7090,7050,155
20231113,151200,7435779840,7080,7070,7080,7070,708
20231113,151100,7430773280,7050,7060,7060,7050,938
20231113,151000,7424159380,7050,7060,7100,7050,89
20231113,150900,7423531770,7050,7100,7100,7050,1831
20231113,150800,7410565560,7120,7110,7120,7060,441
20231113,150700,7407427090,7120,7090,7120,7080,480
20231113,150600,7404019740,7090,7090,7090,7090,245
20231113,150500,7402282690,7050,7080,7080,7050,128
20231113,150400,7401376480,7120,7070,7120,7040,4650
20231113,150300,7368542130,7070,7080,7130,7070,2290
20231113,150200,7352348260,7080,7090,7130,7080,1219
20231113,150100,7343699740,7090,7120,7120,7090,2021
20231113,150000,7329347630,7120,7100,7120,7100,623
20231113,145900,7324911890,7120,7130,7130,7120,2291
20231113,145800,7308595690,7120,7120,7120,7120,86
20231113,145700,7307983370,7120,7120,7120,7120,30
20231113,145600,7307769770,7150,7090,7150,7090,714
20231113,145500,7302689020,7130,7130,7130,7130,419
20231113,145400,7299701550,7090,7110,7110,7090,3219
20231113,145300,7276874610,7110,7130,7130,7110,245
20231113,145200,7275127960,7130,7130,7130,7130,96
20231113,145100,7274443480,7130,7130,7130,7130,84
20231113,145000,7273844560,7140,7100,7140,7100,194
20231113,144900,7272462880,7090,7100,7100,7090,408
20231113,144800,7269566550,7100,7100,7100,7100,1060
20231113,144700,7262040550,7100,7130,7140,7100,595
20231113,144600,7257804710,7100,7140,7140,7100,343
20231113,144500,7255361650,7140,7110,7140,7100,763
20231113,144400,7249938630,7150,7120,7150,7120,160
20231113,144300,7248797930,7120,7090,7120,7090,235
20231113,144200,7247127400,7090,7120,7120,7090,223
20231113,144100,7245539910,7120,7150,7150,7120,565
20231113,144000,7241504030,7150,7150,7160,7140,658
20231113,143900,7236797130,7160,7120,7160,7120,2135
20231113,143800,7221527220,7120,7090,7120,7060,679
20231113,143700,7216708160,7060,7050,7060,7050,587
20231113,143600,7212564500,7050,7060,7080,7050,2706
20231113,143500,7193463700,7070,7070,7100,7070,1807
20231113,143400,7180682640,7070,7090,7100,7070,1576
20231113,143300,7169523560,7090,7110,7110,7090,193
20231113,143200,7168155150,7080,7120,7120,7080,635
20231113,143100,7163659310,7090,7090,7090,7080,475
20231113,143000,7160291620,7090,7100,7100,7090,419
20231113,142900,7157318110,7100,7110,7110,7100,291
20231113,142800,7155251100,7150,7150,7150,7150,0
20231113,142700,7155251100,7150,7150,7150,7110,65
20231113,142600,7154787390,7110,7100,7110,7100,409
20231113,142500,7151882390,7160,7120,7160,7080,2396
20231113,142400,7134874020,7120,7120,7120,7110,3638
20231113,142300,7108972960,7120,7140,7140,7120,483
20231113,142200,7105532360,7120,7180,7180,7120,1641
20231113,142100,7093817640,7180,7190,7190,7140,67
20231113,142000,7093338540,7190,7150,7190,7140,527
20231113,141900,7089571210,7150,7220,7220,7150,1200
20231113,141800,7080987360,7220,7190,7220,7160,1073
20231113,141700,7073292140,7190,7230,7230,7190,86
20231113,141600,7072671530,7230,7160,7230,7160,1614
20231113,141500,7061027270,7160,7160,7190,7160,97
20231113,141400,7060330740,7150,7170,7190,7150,3055
20231113,141300,7038465290,7170,7170,7180,7170,5997
20231113,141200,6995463790,7180,7190,7190,7180,1470
20231113,141100,6984895970,7190,7200,7200,7190,1631
20231113,141000,6973161360,7200,7200,7200,7200,1193
20231113,140900,6964571760,7200,7230,7230,7200,424
20231113,140800,6961518930,7240,7210,7240,7200,389
20231113,140700,6958715700,7200,7210,7240,7200,541
20231113,140600,6954810950,7250,7260,7280,7240,1906
20231113,140500,6941001650,7260,7270,7270,7240,1710
20231113,140400,6928603820,7270,7260,7270,7260,1459
20231113,140300,6917999600,7260,7210,7260,7200,5100
20231113,140200,6881102830,7200,7230,7240,7200,156
20231113,140100,6879974550,7230,7220,7230,7200,888
20231113,140000,6873574180,7200,7200,7220,7200,367
20231113,135900,6870931740,7230,7220,7230,7200,1377
20231113,135800,6860993670,7220,7180,7220,7180,439
20231113,135700,6857838360,7180,7200,7220,7180,2652
20231113,135600,6838791500,7190,7220,7220,7190,910
20231113,135500,6832225970,7210,7210,7220,7200,557
20231113,135400,6828209630,7220,7200,7220,7180,140
20231113,135300,6827200910,7200,7190,7200,7180,440
20231113,135200,6824035160,7220,7180,7220,7170,1067
20231113,135100,6816371440,7170,7220,7240,7170,5618
20231113,135000,6775860520,7220,7270,7270,7220,2631
20231113,134900,6756775740,7260,7260,7360,7260,1315
20231113,134800,6747165460,7260,7230,7290,7220,808
20231113,134700,6741292560,7230,7230,7270,7220,2806
20231113,134600,6720993860,7230,7340,7360,7150,11239
20231113,134500,6639234320,7290,7280,7400,7270,20618
20231113,134400,6488146690,7280,7270,7280,7250,1137
20231113,134300,6479873110,7280,7260,7290,7200,4742
20231113,134200,6445540230,7270,7250,7270,7240,1431
20231113,134100,6435149070,7280,7270,7280,7230,3700
20231113,134000,6408276410,7270,7170,7270,7140,9072
20231113,133900,6342827420,7170,7140,7170,7140,4095
20231113,133800,6313509290,7140,7140,7140,7130,1411
20231113,133700,6303434900,7120,7110,7120,7110,816
20231113,133600,6297624990,7110,7130,7130,7110,117
20231113,133500,6296791930,7120,7140,7140,7120,66
20231113,133400,6296320950,7140,7140,7150,7130,192
20231113,133300,6294951250,7150,7130,7150,7120,929
20231113,133200,6288318310,7140,7120,7140,7120,327
20231113,133100,6285988840,7120,7140,7140,7120,364
20231113,133000,6283397140,7110,7130,7140,7110,910
20231113,132900,6276913460,7130,7140,7140,7110,175
20231113,132800,6275667550,7140,7140,7140,7140,335
20231113,132700,6273275650,7140,7130,7140,7110,558
20231113,132600,6269300410,7140,7140,7140,7130,353
20231113,132500,6266781470,7100,7090,7140,7090,4154
20231113,132400,6237220170,7090,7110,7110,7090,230
20231113,132300,6235587980,7110,7100,7110,7090,635
20231113,132200,6231079900,7090,7070,7090,7070,262
20231113,132100,6229222480,7090,7090,7100,7090,413
20231113,132000,6226292310,7080,7060,7080,7040,922
20231113,131900,6219777110,7070,7060,7070,7060,313
20231113,131800,6217567130,7080,7080,7080,7050,91
20231113,131700,6216923140,7080,7050,7080,7050,182
20231113,131600,6215640010,7050,7040,7050,7040,21
20231113,131500,6215492100,7080,7030,7090,7020,913
20231113,131400,6209071000,7030,7090,7090,7020,598
20231113,131300,6204851710,7100,7100,7100,7070,4454
20231113,131200,6173240700,7090,7090,7100,7090,1815
20231113,131100,6160359200,7080,7070,7080,7070,628
20231113,131000,6155916370,7090,7090,7090,7070,321
20231113,130900,6153640640,7090,7070,7090,7060,1103
20231113,130800,6145841850,7070,7070,7070,7070,15
20231113,130700,6145735800,7070,7070,7070,7070,91
20231113,130600,6145092430,7060,7060,7060,7060,539
20231113,130500,6141287090,7030,7040,7040,7030,339
20231113,130400,6138900550,7040,7040,7040,7040,300
20231113,130300,6136788550,7040,7040,7040,7040,60
20231113,130200,6136366150,7030,7020,7060,7020,1862
20231113,130100,6123264300,7030,7020,7030,7020,15
20231113,130000,6123158860,7030,7030,7030,7030,348
20231113,125900,6120712420,7030,7050,7050,7030,125
20231113,125800,6119833170,7060,7060,7060,7060,2
20231113,125700,6119819050,7060,7050,7060,7050,195
20231113,125600,6118444220,7060,7060,7060,7060,5
20231113,125500,6118408920,7060,7050,7060,7050,137
20231113,125400,6117443020,7050,7050,7050,7050,238
20231113,125300,6115765120,7050,7050,7050,7050,0
20231113,125200,6115765120,7050,7050,7050,7050,0
20231113,125100,6115765120,7050,7100,7110,7050,168
20231113,125000,6114572780,7100,7100,7100,7100,1
20231113,124900,6114565680,7050,7120,7120,7050,353
20231113,124800,6112065630,7120,7090,7120,7090,1742
20231113,124700,6099681560,7090,7020,7090,7020,760
20231113,124600,6094314070,7010,7000,7020,7000,2263
20231113,124500,6078470940,7020,7030,7030,7000,274
20231113,124400,6076548480,7020,7030,7030,7020,74
20231113,124300,6076028710,7030,7020,7030,7020,91
20231113,124200,6075389880,7020,7020,7020,7020,79
20231113,124100,6074835300,7020,7010,7030,7010,662
20231113,124000,6070194440,7020,7020,7020,7020,289
20231113,123900,6068165660,7010,7020,7020,7010,1328
20231113,123800,6058856040,7030,7040,7040,7030,292
20231113,123700,6056803270,7070,7060,7070,7010,265
20231113,123600,6054935340,7060,7020,7070,7010,473
20231113,123500,6051615720,7020,7020,7020,7020,14
20231113,123400,6051517440,7070,7050,7070,7020,47
20231113,123300,6051186380,7050,7060,7060,7020,1144
20231113,123200,6043123170,7060,7070,7070,7060,1657
20231113,123100,6031423090,7070,7080,7080,7060,545
20231113,123000,6027571220,7080,7090,7090,7070,781
20231113,122900,6022041500,7090,7100,7100,7080,68
20231113,122800,6021558840,7080,7110,7110,7080,123
20231113,122700,6020687940,7120,7130,7130,7120,132
20231113,122600,6019746790,7130,7050,7140,7050,1308
20231113,122500,6010498100,7050,7110,7110,7050,497
20231113,122400,6006988020,7050,7080,7110,7050,901
20231113,122300,6000604290,7090,7150,7150,7090,1194
20231113,122200,5992106930,7150,7090,7160,7090,992
20231113,122100,5985041060,7080,7110,7150,7080,808
20231113,122000,5979283110,7140,7150,7160,7110,2560
20231113,121900,5960992980,7140,7140,7160,7110,2106
20231113,121800,5945943350,7140,7060,7140,7060,9480
20231113,121700,5878670300,7050,7020,7050,7010,3852
20231113,121600,5851579440,7010,6990,7010,6990,38
20231113,121500,5851313720,6990,7010,7010,6990,215
20231113,121400,5849810150,7010,7010,7010,7010,14
20231113,121300,5849712010,6980,7020,7020,6980,863
20231113,121200,5843684320,7020,7020,7020,7020,1
20231113,121100,5843677300,7020,6990,7020,6990,959
20231113,121000,5836958210,6990,7000,7000,6990,214
20231113,120900,5835460220,7000,7000,7000,7000,200
20231113,120800,5834060220,7020,7020,7020,7020,0
20231113,120700,5834060220,7020,7020,7020,7020,1
20231113,120600,5834053200,7020,7020,7020,7000,352
20231113,120500,5831588340,7020,7020,7020,7020,18
20231113,120400,5831461980,7010,7000,7010,7000,182
20231113,120300,5830186600,7000,7010,7010,7000,261
20231113,120200,5828358880,7010,7010,7010,7010,40
20231113,120100,5828078480,7010,7010,7010,7010,16
20231113,120000,5827966320,7010,7010,7010,7010,153
20231113,115900,5826893790,7000,7000,7010,7000,226
20231113,115800,5825311780,7010,7010,7010,7010,50
20231113,115700,5824961280,7010,7010,7010,7010,80
20231113,115600,5824400480,7010,6990,7010,6980,278
20231113,115500,5822456890,6990,7020,7020,6990,58
20231113,115400,5822051070,7020,6980,7020,6970,814
20231113,115300,5816369000,6980,6980,6980,6980,10
20231113,115200,5816299200,6980,6980,6980,6980,0
20231113,115100,5816299200,6980,6980,6980,6980,1
20231113,115000,5816292220,6980,6980,7030,6980,28
20231113,114900,5816096220,6970,6980,6980,6970,762
20231113,114800,5810783320,7020,7030,7030,7020,494
20231113,114700,5807312740,7030,6970,7030,6970,695
20231113,114600,5802460010,6970,6980,6980,6970,441
20231113,114500,5799382800,6980,7000,7040,6980,652
20231113,114400,5794827850,7010,7010,7010,7010,107
20231113,114300,5794077780,7010,7030,7070,7010,225
20231113,114200,5792497650,7070,7070,7070,7070,421
20231113,114100,5789521180,7070,7040,7070,6990,993
20231113,114000,5782518430,7040,7010,7040,6980,835
20231113,113900,5776667740,7040,7040,7040,7010,972
20231113,113800,5769838200,7040,7080,7090,7040,487
20231113,113700,5766409070,7090,7100,7100,7010,597
20231113,113600,5762195620,7120,7090,7170,7050,2898
20231113,113500,5741617060,7090,7070,7090,7050,823
20231113,113400,5735794450,7050,7080,7090,7050,1168
20231113,113300,5727526750,7080,7080,7090,7080,1569
20231113,113200,5716414170,7040,7040,7080,7000,1923
20231113,113100,5702855440,7040,6960,7040,6960,2278
20231113,113000,5686883880,7000,6970,7000,6960,18
20231113,112900,5686758450,7000,7000,7000,6970,137
20231113,112800,5685803110,7000,6990,7000,6960,471
20231113,112700,5682520730,7020,6980,7020,6980,10
20231113,112600,5682450820,7020,7050,7050,6980,1182
20231113,112500,5674150520,7080,7050,7090,7040,898
20231113,112400,5667803170,7070,7040,7090,7040,2949
20231113,112300,5646986090,7040,6970,7060,6970,4311
20231113,112200,5616791210,6970,6930,6970,6930,219
20231113,112100,5615271940,6930,6920,6940,6920,52
20231113,112000,5614911150,6910,6910,6910,6910,199
20231113,111900,5613536060,6910,6890,6930,6890,1134
20231113,111800,5605702360,6890,6940,6940,6890,537
20231113,111700,5601988280,6910,6950,6950,6910,863
20231113,111600,5596010690,6960,6980,6980,6940,164
20231113,111500,5594868220,6960,6950,6990,6950,862
20231113,111400,5588865530,6940,6960,6960,6940,793
20231113,111300,5583353970,6950,6930,6950,6930,821
20231113,111200,5577658560,6930,6940,6940,6900,202
20231113,111100,5576263010,6950,6920,6950,6890,2179
20231113,111000,5561206060,6970,6980,6980,6900,1493
20231113,110900,5550863900,6980,6950,7020,6910,2161
20231113,110800,5535859630,7020,7070,7090,6860,15061
20231113,110700,5431074690,7050,7030,7070,7010,2218
20231113,110600,5415453910,7030,7170,7190,7010,8249
20231113,110500,5356859990,7120,7040,7170,7040,6346
20231113,110400,5311651320,7090,6870,7100,6870,19166
20231113,110300,5177584160,6850,6870,6870,6850,27
20231113,110200,5177398930,6870,6870,6880,6870,169
20231113,110100,5176237880,6870,6870,6870,6870,226
20231113,110000,5174685260,6920,6930,6930,6880,333
20231113,105900,5172393990,6920,6890,6920,6880,67
20231113,105800,5171932340,6890,6890,6890,6890,521
20231113,105700,5168342650,6890,6930,6940,6890,951
20231113,105600,5161745870,6930,6890,6940,6880,1559
20231113,105500,5150950770,6890,6880,6890,6870,513
20231113,105400,5147421310,6880,6870,6880,6870,10
20231113,105300,5147352560,6870,6840,6870,6840,590
20231113,105200,5143306700,6840,6860,6860,6840,177
20231113,105100,5142093500,6860,6860,6860,6840,554
20231113,105000,5138303880,6840,6840,6840,6840,11
20231113,104900,5138228640,6870,6840,6870,6840,57
20231113,104800,5137838130,6840,6860,6860,6840,37
20231113,104700,5137584410,6860,6860,6860,6860,1
20231113,104600,5137577550,6870,6860,6870,6840,245
20231113,104500,5135900730,6870,6840,6870,6840,188
20231113,104400,5134614490,6840,6820,6870,6820,470
20231113,104300,5131401470,6840,6820,6840,6820,81
20231113,104200,5130849030,6840,6850,6850,6840,22
20231113,104100,5130698540,6860,6860,6860,6830,872
20231113,104000,5124729360,6870,6860,6870,6810,1033
20231113,103900,5117670940,6860,6860,6860,6850,3
20231113,103800,5117650370,6860,6820,6860,6820,55
20231113,103700,5117273910,6850,6840,6850,6810,846
20231113,103600,5111499470,6840,6850,6880,6840,271
20231113,103500,5109644520,6850,6900,6900,6850,2778
20231113,103400,5090566970,6910,6910,6910,6870,1630
20231113,103300,5079350750,6910,6910,6910,6890,835
20231113,103200,5073589100,6910,6940,6940,6910,186
20231113,103100,5072299520,6940,6940,6940,6910,662
20231113,103000,5067711630,6940,6910,6950,6910,910
20231113,102900,5061397910,6910,6940,6940,6910,52
20231113,102800,5061037240,6940,6900,6940,6900,194
20231113,102700,5059697400,6940,6950,6950,6900,1891
20231113,102600,5046579000,6950,6910,6970,6910,7197
20231113,102500,4996645680,6860,6880,6920,6860,1672
20231113,102400,4985120240,6880,6850,6880,6790,2273
20231113,102300,4969585850,6810,6870,6880,6810,2204
20231113,102200,4954487070,6880,6920,6920,6860,1227
20231113,102100,4946051950,6930,6920,6930,6920,1366
20231113,102000,4936588120,6860,6920,6930,6860,599
20231113,101900,4932455420,6930,6930,6950,6890,475
20231113,101800,4929174260,6930,6950,6950,6930,576
20231113,101700,4925182000,6930,6950,6980,6930,5157
20231113,101600,4889338070,6960,6920,6970,6920,3499
20231113,101500,4865047570,6920,6900,6920,6860,1050
20231113,101400,4857794010,6900,6920,6920,6860,1860
20231113,101300,4844942590,6920,6880,6930,6850,1485
20231113,101200,4834684940,6850,6880,6890,6850,1348
20231113,101100,4825429510,6890,6890,6940,6890,864
20231113,101000,4819459190,6950,6860,6950,6860,6275
20231113,100900,4776008480,6840,6780,6870,6780,3034
20231113,100800,4755289350,6780,6830,6830,6770,1562
20231113,100700,4744673860,6830,6760,6840,6760,1273
20231113,100600,4735980020,6830,6830,6830,6810,1038
20231113,100500,4728891140,6760,6780,6830,6760,2338
20231113,100400,4713009200,6780,6760,6870,6750,7213
20231113,100300,4663659370,6760,6780,6850,6740,2629
20231113,100200,4645859580,6870,6770,6870,6760,2814
20231113,100100,4626648970,6850,6750,6850,6740,6545
20231113,100000,4582045920,6770,6750,6800,6720,3628
20231113,095900,4557545900,6760,6700,6850,6700,5264
20231113,095800,4522123320,6700,6830,6870,6700,15837
20231113,095700,4414926810,6830,6880,6880,6830,1595
20231113,095600,4404032850,6880,6830,6880,6830,1982
20231113,095500,4390479140,6830,6940,6940,6830,2581
20231113,095400,4372717850,6940,6850,6940,6850,1561
20231113,095300,4361958200,6850,6860,6890,6830,2258
20231113,095200,4346471840,6860,6830,6860,6830,671
20231113,095100,4341880110,6860,6860,6870,6830,2245
20231113,095000,4326537820,6850,6860,6870,6840,1258
20231113,094900,4317916410,6870,6850,6890,6850,967
20231113,094800,4311256840,6850,6880,6900,6850,2488
20231113,094700,4294155600,6900,6960,6960,6880,1796
20231113,094600,4281748500,6970,6940,7000,6900,4769
20231113,094500,4248564010,6940,6830,6990,6800,13231
20231113,094400,4157496620,6860,6880,6890,6820,5997
20231113,094300,4116447840,6880,6850,6910,6840,1471
20231113,094200,4106337150,6840,6910,6930,6820,3877
20231113,094100,4079739420,6910,6920,6940,6900,6206
20231113,094000,4036847420,6920,6900,7000,6900,2563
20231113,093900,4019055760,6920,6920,6980,6800,16117
20231113,093800,3908590100,6920,6990,7000,6920,7403
20231113,093700,3857041010,7000,7070,7080,6990,3420
20231113,093600,3833015020,7070,6990,7080,6940,6168
20231113,093500,3789748990,6990,7010,7070,6990,8668
20231113,093400,3728958490,7000,7100,7160,6990,28380
20231113,093300,3528600480,7110,7000,7200,6970,17524
20231113,093200,3403999170,7010,6920,7010,6890,19560
20231113,093100,3268261170,6930,6880,6950,6860,11506
20231113,093000,3188861480,6900,6940,6990,6760,24109
20231113,092900,3023472210,6930,7260,7280,6840,36950
20231113,092800,2763534420,7260,7300,7410,7110,43193
20231113,092700,2451162710,7380,7270,7470,6950,44471
20231113,092600,2129540720,7280,6960,7470,6950,52715
20231113,092500,1753665760,6980,6980,6980,6980,0
20231113,092400,1753665760,6980,6960,6980,6910,5680
20231113,092300,1714098900,6950,6970,6970,6810,26333
20231113,092200,1532310880,6970,6700,6970,6700,29643
20231113,092100,1329262800,6780,6830,6860,6710,10491
20231113,092000,1258004210,6800,6690,6800,6660,10872
20231113,091900,1185083320,6690,6530,6690,6530,5035
20231113,091800,1151708370,6530,6670,6680,6510,4518
20231113,091700,1121941100,6670,6540,6690,6540,10271
20231113,091600,1054283030,6540,6550,6550,6480,3461
20231113,091500,1031743490,6550,6540,6550,6500,2823
20231113,091400,1013303880,6550,6670,6700,6450,11748
20231113,091300,935723450,6670,6500,6670,6480,20762
20231113,091200,798824670,6450,6400,6490,6330,5540
20231113,091100,763309390,6420,6470,6470,6420,2521
20231113,091000,747109490,6450,6310,6450,6310,10968
20231113,090900,676939390,6310,6390,6400,6290,14784
20231113,090800,583268210,6400,6350,6480,6280,23500
20231113,090700,432897760,6590,6590,6590,6590,0
20231113,090600,432897760,6590,6550,6590,6500,7387
20231113,090500,384244830,6550,6470,6580,6340,18178
20231113,090400,266561390,6500,6170,6500,6170,10634
20231113,090300,199012810,6120,6120,6240,6040,3845
20231113,090200,175329200,6220,6290,6500,6220,11954
20231113,090100,99251330,6280,6020,6290,6020,12146
20231113,090000,24360990,6010,6000,6090,6000,3737
Reference in New Issue Copy Permalink