ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bc4a7c2fca49fccbb7e1f678f416992722a8a6db
KissMeData/099430/min/candle-20231113.csv

666 lines
32 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
20231113,200300,1571281860,6490,6490,6490,6490,10119
20231113,200200,1571281860,6490,6490,6490,6490,0
20231113,200100,1571281860,6490,6490,6490,6490,0
20231113,200000,1571281860,6490,6490,6490,6490,0
20231113,195900,1571281860,6490,6490,6490,6490,0
20231113,195800,1571281860,6490,6490,6490,6490,0
20231113,195700,1571281860,6490,6490,6490,6490,0
20231113,195600,1571281860,6490,6490,6490,6490,0
20231113,195500,1571281860,6490,6490,6490,6490,0
20231113,195400,1571281860,6490,6490,6490,6490,0
20231113,195300,1571281860,6490,6490,6490,6490,0
20231113,195200,1571281860,6490,6490,6490,6490,0
20231113,195100,1571281860,6490,6490,6490,6490,0
20231113,195000,1571281860,6490,6490,6490,6490,0
20231113,194900,1571281860,6490,6490,6490,6490,0
20231113,194800,1571281860,6490,6490,6490,6490,0
20231113,194700,1571281860,6490,6490,6490,6490,0
20231113,194600,1571281860,6490,6490,6490,6490,0
20231113,194500,1571281860,6490,6490,6490,6490,0
20231113,194400,1571281860,6490,6490,6490,6490,0
20231113,194300,1571281860,6490,6490,6490,6490,0
20231113,194200,1571281860,6490,6490,6490,6490,0
20231113,194100,1571281860,6490,6490,6490,6490,0
20231113,194000,1571281860,6490,6490,6490,6490,0
20231113,193900,1571281860,6490,6490,6490,6490,0
20231113,193800,1571281860,6490,6490,6490,6490,0
20231113,193700,1571281860,6490,6490,6490,6490,0
20231113,193600,1571281860,6490,6490,6490,6490,0
20231113,193500,1571281860,6490,6490,6490,6490,0
20231113,193400,1571281860,6490,6490,6490,6490,0
20231113,193300,1571281860,6490,6490,6490,6490,10119
20231113,193200,1571281860,6490,6490,6490,6490,0
20231113,193100,1571281860,6490,6490,6490,6490,0
20231113,193000,1571281860,6490,6490,6490,6490,0
20231113,192900,1571281860,6490,6490,6490,6490,0
20231113,192800,1571281860,6490,6490,6490,6490,0
20231113,192700,1571281860,6490,6490,6490,6490,0
20231113,192600,1571281860,6490,6490,6490,6490,0
20231113,192500,1571281860,6490,6490,6490,6490,0
20231113,192400,1571281860,6490,6490,6490,6490,0
20231113,192300,1571281860,6490,6490,6490,6490,0
20231113,192200,1571281860,6490,6490,6490,6490,0
20231113,192100,1571281860,6490,6490,6490,6490,0
20231113,192000,1571281860,6490,6490,6490,6490,0
20231113,191900,1571281860,6490,6490,6490,6490,0
20231113,191800,1571281860,6490,6490,6490,6490,0
20231113,191700,1571281860,6490,6490,6490,6490,0
20231113,191600,1571281860,6490,6490,6490,6490,0
20231113,191500,1571281860,6490,6490,6490,6490,0
20231113,191400,1571281860,6490,6490,6490,6490,0
20231113,191300,1571281860,6490,6490,6490,6490,0
20231113,191200,1571281860,6490,6490,6490,6490,0
20231113,191100,1571281860,6490,6490,6490,6490,0
20231113,191000,1571281860,6490,6490,6490,6490,0
20231113,190900,1571281860,6490,6490,6490,6490,0
20231113,190800,1571281860,6490,6490,6490,6490,0
20231113,190700,1571281860,6490,6490,6490,6490,0
20231113,190600,1571281860,6490,6490,6490,6490,0
20231113,190500,1571281860,6490,6490,6490,6490,0
20231113,190400,1571281860,6490,6490,6490,6490,0
20231113,190300,1571281860,6490,6490,6490,6490,10119
20231113,190200,1571281860,6490,6490,6490,6490,0
20231113,190100,1571281860,6490,6490,6490,6490,0
20231113,190000,1571281860,6490,6490,6490,6490,0
20231113,185900,1571281860,6490,6490,6490,6490,0
20231113,185800,1571281860,6490,6490,6490,6490,0
20231113,185700,1571281860,6490,6490,6490,6490,0
20231113,185600,1571281860,6490,6490,6490,6490,0
20231113,185500,1571281860,6490,6490,6490,6490,0
20231113,185400,1571281860,6490,6490,6490,6490,0
20231113,185300,1571281860,6490,6490,6490,6490,0
20231113,185200,1571281860,6490,6490,6490,6490,0
20231113,185100,1571281860,6490,6490,6490,6490,0
20231113,185000,1571281860,6490,6490,6490,6490,0
20231113,184900,1571281860,6490,6490,6490,6490,0
20231113,184800,1571281860,6490,6490,6490,6490,0
20231113,184700,1571281860,6490,6490,6490,6490,0
20231113,184600,1571281860,6490,6490,6490,6490,0
20231113,184500,1571281860,6490,6490,6490,6490,0
20231113,184400,1571281860,6490,6490,6490,6490,0
20231113,184300,1571281860,6490,6490,6490,6490,0
20231113,184200,1571281860,6490,6490,6490,6490,0
20231113,184100,1571281860,6490,6490,6490,6490,0
20231113,184000,1571281860,6490,6490,6490,6490,0
20231113,183900,1571281860,6490,6490,6490,6490,0
20231113,183800,1571281860,6490,6490,6490,6490,0
20231113,183700,1571281860,6490,6490,6490,6490,0
20231113,183600,1571281860,6490,6490,6490,6490,0
20231113,183500,1571281860,6490,6490,6490,6490,0
20231113,183400,1571281860,6490,6490,6490,6490,0
20231113,183300,1571281860,6490,6490,6490,6490,10119
20231113,183200,1571281860,6490,6490,6490,6490,0
20231113,183100,1571281860,6490,6490,6490,6490,0
20231113,183000,1571281860,6490,6490,6490,6490,0
20231113,182900,1571281860,6490,6490,6490,6490,0
20231113,182800,1571281860,6490,6490,6490,6490,0
20231113,182700,1571281860,6490,6490,6490,6490,0
20231113,182600,1571281860,6490,6490,6490,6490,0
20231113,182500,1571281860,6490,6490,6490,6490,0
20231113,182400,1571281860,6490,6490,6490,6490,0
20231113,182300,1571281860,6490,6490,6490,6490,0
20231113,182200,1571281860,6490,6490,6490,6490,0
20231113,182100,1571281860,6490,6490,6490,6490,0
20231113,182000,1571281860,6490,6490,6490,6490,0
20231113,181900,1571281860,6490,6490,6490,6490,0
20231113,181800,1571281860,6490,6490,6490,6490,0
20231113,181700,1571281860,6490,6490,6490,6490,0
20231113,181600,1571281860,6490,6490,6490,6490,0
20231113,181500,1571281860,6490,6490,6490,6490,0
20231113,181400,1571281860,6490,6490,6490,6490,0
20231113,181300,1571281860,6490,6490,6490,6490,0
20231113,181200,1571281860,6490,6490,6490,6490,0
20231113,181100,1571281860,6490,6490,6490,6490,0
20231113,181000,1571281860,6490,6490,6490,6490,0
20231113,180900,1571281860,6490,6490,6490,6490,0
20231113,180800,1571281860,6490,6490,6490,6490,0
20231113,180700,1571281860,6490,6490,6490,6490,0
20231113,180600,1571281860,6490,6490,6490,6490,0
20231113,180500,1571281860,6490,6490,6490,6490,0
20231113,180400,1571281860,6490,6490,6490,6490,0
20231113,180300,1571281860,6490,6490,6490,6490,10119
20231113,180200,1571281860,6490,6490,6490,6490,0
20231113,180100,1571281860,6490,6490,6490,6490,0
20231113,180000,1571281860,6490,6490,6490,6490,0
20231113,175900,1571281860,6490,6490,6490,6490,0
20231113,175800,1571281860,6490,6490,6490,6490,0
20231113,175700,1571281860,6490,6490,6490,6490,0
20231113,175600,1571281860,6490,6490,6490,6490,0
20231113,175500,1571281860,6490,6490,6490,6490,0
20231113,175400,1571281860,6490,6490,6490,6490,0
20231113,175300,1571281860,6490,6490,6490,6490,0
20231113,175200,1571281860,6490,6490,6490,6490,0
20231113,175100,1571281860,6490,6490,6490,6490,0
20231113,175000,1571281860,6490,6490,6490,6490,0
20231113,174900,1571281860,6490,6490,6490,6490,0
20231113,174800,1571281860,6490,6490,6490,6490,0
20231113,174700,1571281860,6490,6490,6490,6490,0
20231113,174600,1571281860,6490,6490,6490,6490,0
20231113,174500,1571281860,6490,6490,6490,6490,0
20231113,174400,1571281860,6490,6490,6490,6490,0
20231113,174300,1571281860,6490,6490,6490,6490,0
20231113,174200,1571281860,6490,6490,6490,6490,0
20231113,174100,1571281860,6490,6490,6490,6490,0
20231113,174000,1571281860,6490,6490,6490,6490,0
20231113,173900,1571281860,6490,6490,6490,6490,0
20231113,173800,1571281860,6490,6490,6490,6490,0
20231113,173700,1571281860,6490,6490,6490,6490,0
20231113,173600,1571281860,6490,6490,6490,6490,0
20231113,173500,1571281860,6490,6490,6490,6490,0
20231113,173400,1571281860,6490,6490,6490,6490,0
20231113,173300,1571281860,6490,6490,6490,6490,10119
20231113,173200,1571281860,6490,6490,6490,6490,0
20231113,173100,1571281860,6490,6490,6490,6490,0
20231113,173000,1571281860,6490,6490,6490,6490,0
20231113,172900,1571281860,6490,6490,6490,6490,0
20231113,172800,1571281860,6490,6490,6490,6490,0
20231113,172700,1571281860,6490,6490,6490,6490,0
20231113,172600,1571281860,6490,6490,6490,6490,0
20231113,172500,1571281860,6490,6490,6490,6490,0
20231113,172400,1571281860,6490,6490,6490,6490,0
20231113,172300,1571281860,6490,6490,6490,6490,0
20231113,172200,1571281860,6490,6490,6490,6490,0
20231113,172100,1571281860,6490,6490,6490,6490,0
20231113,172000,1571281860,6490,6490,6490,6490,0
20231113,171900,1571281860,6490,6490,6490,6490,0
20231113,171800,1571281860,6490,6490,6490,6490,0
20231113,171700,1571281860,6490,6490,6490,6490,0
20231113,171600,1571281860,6490,6490,6490,6490,0
20231113,171500,1571281860,6490,6490,6490,6490,0
20231113,171400,1571281860,6490,6490,6490,6490,0
20231113,171300,1571281860,6490,6490,6490,6490,0
20231113,171200,1571281860,6490,6490,6490,6490,0
20231113,171100,1571281860,6490,6490,6490,6490,0
20231113,171000,1571281860,6490,6490,6490,6490,0
20231113,170900,1571281860,6490,6490,6490,6490,0
20231113,170800,1571281860,6490,6490,6490,6490,0
20231113,170700,1571281860,6490,6490,6490,6490,0
20231113,170600,1571281860,6490,6490,6490,6490,0
20231113,170500,1571281860,6490,6490,6490,6490,0
20231113,170400,1571281860,6490,6490,6490,6490,0
20231113,170300,1571281860,6490,6490,6490,6490,10119
20231113,170200,1571281860,6490,6490,6490,6490,0
20231113,170100,1571281860,6490,6490,6490,6490,0
20231113,170000,1571281860,6490,6490,6490,6490,0
20231113,165900,1571281860,6490,6490,6490,6490,0
20231113,165800,1571281860,6490,6490,6490,6490,0
20231113,165700,1571281860,6490,6490,6490,6490,0
20231113,165600,1571281860,6490,6490,6490,6490,0
20231113,165500,1571281860,6490,6490,6490,6490,0
20231113,165400,1571281860,6490,6490,6490,6490,0
20231113,165300,1571281860,6490,6490,6490,6490,0
20231113,165200,1571281860,6490,6490,6490,6490,0
20231113,165100,1571281860,6490,6490,6490,6490,0
20231113,165000,1571281860,6490,6490,6490,6490,0
20231113,164900,1571281860,6490,6490,6490,6490,0
20231113,164800,1571281860,6490,6490,6490,6490,0
20231113,164700,1571281860,6490,6490,6490,6490,0
20231113,164600,1571281860,6490,6490,6490,6490,0
20231113,164500,1571281860,6490,6490,6490,6490,0
20231113,164400,1571281860,6490,6490,6490,6490,0
20231113,164300,1571281860,6490,6490,6490,6490,0
20231113,164200,1571281860,6490,6490,6490,6490,0
20231113,164100,1571281860,6490,6490,6490,6490,0
20231113,164000,1571281860,6490,6490,6490,6490,0
20231113,163900,1571281860,6490,6490,6490,6490,0
20231113,163800,1571281860,6490,6490,6490,6490,0
20231113,163700,1571281860,6490,6490,6490,6490,0
20231113,163600,1571281860,6490,6490,6490,6490,0
20231113,163500,1571281860,6490,6490,6490,6490,0
20231113,163400,1571281860,6490,6490,6490,6490,0
20231113,163300,1571281860,6490,6490,6490,6490,10119
20231113,163200,1571281860,6490,6490,6490,6490,0
20231113,163100,1571281860,6490,6490,6490,6490,0
20231113,163000,1571281860,6490,6490,6490,6490,0
20231113,162900,1571281860,6490,6490,6490,6490,0
20231113,162800,1571281860,6490,6490,6490,6490,0
20231113,162700,1571281860,6490,6490,6490,6490,0
20231113,162600,1571281860,6490,6490,6490,6490,0
20231113,162500,1571281860,6490,6490,6490,6490,0
20231113,162400,1571281860,6490,6490,6490,6490,0
20231113,162300,1571281860,6490,6490,6490,6490,0
20231113,162200,1571281860,6490,6490,6490,6490,0
20231113,162100,1571281860,6490,6490,6490,6490,0
20231113,162000,1571281860,6490,6490,6490,6490,0
20231113,161900,1571281860,6490,6490,6490,6490,0
20231113,161800,1571281860,6490,6490,6490,6490,0
20231113,161700,1571281860,6490,6490,6490,6490,0
20231113,161600,1571281860,6490,6490,6490,6490,0
20231113,161500,1571281860,6490,6490,6490,6490,0
20231113,161400,1571281860,6490,6490,6490,6490,0
20231113,161300,1571281860,6490,6490,6490,6490,0
20231113,161200,1571281860,6490,6490,6490,6490,0
20231113,161100,1571281860,6490,6490,6490,6490,0
20231113,161000,1571281860,6490,6490,6490,6490,0
20231113,160900,1571281860,6490,6490,6490,6490,0
20231113,160800,1571281860,6490,6490,6490,6490,0
20231113,160700,1571281860,6490,6490,6490,6490,0
20231113,160600,1571281860,6490,6490,6490,6490,0
20231113,160500,1571281860,6490,6490,6490,6490,0
20231113,160400,1571281860,6490,6490,6490,6490,0
20231113,160300,1571281860,6490,6490,6490,6490,10119
20231113,160200,1571281860,6490,6490,6490,6490,0
20231113,160100,1571281860,6490,6490,6490,6490,0
20231113,160000,1571281860,6490,6490,6490,6490,0
20231113,155900,1571281860,6490,6490,6490,6490,0
20231113,155800,1571281860,6490,6490,6490,6490,0
20231113,155700,1571281860,6490,6490,6490,6490,0
20231113,155600,1571281860,6490,6490,6490,6490,0
20231113,155500,1571281860,6490,6490,6490,6490,0
20231113,155400,1571281860,6490,6490,6490,6490,0
20231113,155300,1571281860,6490,6490,6490,6490,0
20231113,155200,1571281860,6490,6490,6490,6490,0
20231113,155100,1571281860,6490,6490,6490,6490,0
20231113,155000,1571281860,6490,6490,6490,6490,0
20231113,154900,1571281860,6490,6490,6490,6490,0
20231113,154800,1571281860,6490,6490,6490,6490,0
20231113,154700,1571281860,6490,6490,6490,6490,0
20231113,154600,1571281860,6490,6490,6490,6490,0
20231113,154500,1571281860,6490,6490,6490,6490,0
20231113,154400,1571281860,6490,6490,6490,6490,0
20231113,154300,1571281860,6490,6490,6490,6490,0
20231113,154200,1571281860,6490,6490,6490,6490,0
20231113,154100,1571281860,6490,6490,6490,6490,0
20231113,154000,1571281860,6490,6490,6490,6490,0
20231113,153900,1571281860,6490,6490,6490,6490,0
20231113,153800,1571281860,6490,6490,6490,6490,0
20231113,153700,1571281860,6490,6490,6490,6490,0
20231113,153600,1571281860,6490,6490,6490,6490,0
20231113,153500,1571281860,6490,6490,6490,6490,0
20231113,153400,1571281860,6490,6490,6490,6490,0
20231113,153300,1571281860,6490,6490,6490,6490,10119
20231113,153200,1571281860,6490,6490,6490,6490,0
20231113,153100,1571281860,6490,6490,6490,6490,0
20231113,153000,1571281860,6490,6490,6490,6490,10119
20231113,152900,1505609550,6490,6490,6490,6490,0
20231113,152800,1505609550,6490,6490,6490,6490,0
20231113,152700,1505609550,6490,6490,6490,6490,0
20231113,152600,1505609550,6490,6490,6490,6490,0
20231113,152500,1505609550,6490,6490,6490,6490,0
20231113,152400,1505609550,6490,6490,6490,6490,0
20231113,152300,1505609550,6490,6490,6490,6490,0
20231113,152200,1505609550,6490,6490,6490,6490,0
20231113,152100,1505609550,6490,6490,6490,6490,0
20231113,152000,1505609550,6490,6490,6490,6490,0
20231113,151900,1505609550,6490,6460,6490,6450,6644
20231113,151800,1462623300,6490,6460,6490,6460,1309
20231113,151700,1454137750,6460,6460,6470,6460,184
20231113,151600,1452949090,6460,6450,6460,6450,363
20231113,151500,1450607690,6460,6460,6470,6460,73
20231113,151400,1450136050,6480,6460,6480,6450,1530
20231113,151300,1440239430,6450,6460,6470,6450,2085
20231113,151200,1426769640,6460,6450,6460,6450,946
20231113,151100,1420662320,6440,6430,6450,6430,2050
20231113,151000,1407454810,6440,6430,6440,6430,75
20231113,150900,1406972510,6440,6450,6450,6440,485
20231113,150800,1403849090,6440,6440,6450,6430,2145
20231113,150700,1390031340,6440,6440,6450,6440,593
20231113,150600,1386212390,6450,6450,6450,6440,322
20231113,150500,1384136180,6450,6440,6450,6440,76
20231113,150400,1383646660,6450,6440,6450,6430,564
20231113,150300,1380014750,6450,6440,6450,6440,70
20231113,150200,1379563930,6450,6440,6450,6440,1250
20231113,150100,1371513920,6450,6450,6460,6450,1283
20231113,150000,1363238540,6460,6460,6460,6450,683
20231113,145900,1358833160,6460,6450,6470,6450,139
20231113,145800,1357935210,6470,6460,6470,6450,467
20231113,145700,1354918880,6450,6450,6460,6450,1012
20231113,145600,1348391370,6450,6450,6460,6450,270
20231113,145500,1346649850,6450,6440,6450,6440,211
20231113,145400,1345290060,6450,6440,6450,6440,2
20231113,145300,1345277170,6440,6450,6450,6440,1444
20231113,145200,1335975450,6450,6440,6450,6440,122
20231113,145100,1335189640,6450,6450,6450,6450,144
20231113,145000,1334260840,6450,6440,6450,6440,595
20231113,144900,1330425040,6440,6440,6450,6440,2770
20231113,144800,1312568220,6450,6450,6460,6440,1036
20231113,144700,1305886260,6450,6450,6450,6450,340
20231113,144600,1303693260,6460,6450,6470,6450,1242
20231113,144500,1295669950,6460,6450,6460,6450,1078
20231113,144400,1288714150,6450,6450,6460,6450,164
20231113,144300,1287656050,6450,6460,6460,6450,412
20231113,144200,1284994670,6470,6470,6470,6470,310
20231113,144100,1282988970,6470,6460,6470,6460,234
20231113,144000,1281477320,6460,6460,6460,6460,108
20231113,143900,1280779640,6460,6460,6460,6460,140
20231113,143800,1279875240,6460,6470,6470,6460,435
20231113,143700,1277062140,6470,6470,6470,6470,634
20231113,143600,1272960160,6490,6460,6490,6460,883
20231113,143500,1267255610,6460,6450,6460,6450,632
20231113,143400,1263178440,6440,6450,6450,6440,444
20231113,143300,1260316840,6440,6450,6460,6440,3232
20231113,143200,1239480450,6460,6470,6470,6460,2521
20231113,143100,1223189790,6470,6470,6470,6470,3880
20231113,143000,1198086190,6470,6470,6470,6470,100
20231113,142900,1197439190,6480,6470,6480,6470,641
20231113,142800,1193286840,6480,6480,6480,6480,20
20231113,142700,1193157240,6480,6480,6480,6480,0
20231113,142600,1193157240,6480,6470,6480,6470,1934
20231113,142500,1180626250,6470,6470,6470,6470,1489
20231113,142400,1170992420,6470,6480,6480,6470,1556
20231113,142300,1160923590,6480,6480,6480,6480,291
20231113,142200,1159037910,6480,6480,6480,6480,418
20231113,142100,1156329270,6490,6490,6490,6490,1
20231113,142000,1156322780,6480,6480,6480,6480,108
20231113,141900,1155622940,6490,6480,6490,6480,462
20231113,141800,1152625640,6480,6480,6480,6480,0
20231113,141700,1152625640,6480,6480,6480,6480,108
20231113,141600,1151925800,6480,6480,6480,6480,108
20231113,141500,1151225960,6480,6480,6480,6480,0
20231113,141400,1151225960,6480,6480,6480,6480,0
20231113,141300,1151225960,6480,6480,6480,6480,0
20231113,141200,1151225960,6480,6480,6480,6480,53
20231113,141100,1150882520,6480,6500,6500,6480,55
20231113,141000,1150526000,6490,6490,6490,6490,0
20231113,140900,1150526000,6490,6490,6500,6490,2251
20231113,140800,1135917000,6490,6490,6490,6490,829
20231113,140700,1130536790,6490,6490,6490,6490,0
20231113,140600,1130536790,6490,6490,6490,6490,11
20231113,140500,1130465400,6490,6490,6490,6490,0
20231113,140400,1130465400,6490,6490,6490,6490,10
20231113,140300,1130400500,6490,6490,6490,6490,30
20231113,140200,1130205800,6490,6490,6490,6490,20
20231113,140100,1130076000,6490,6490,6490,6490,69
20231113,140000,1129628190,6490,6490,6490,6490,5
20231113,135900,1129595740,6480,6480,6480,6480,20
20231113,135800,1129466140,6480,6480,6480,6480,910
20231113,135700,1123569340,6480,6480,6480,6480,11
20231113,135600,1123498060,6480,6480,6480,6480,68
20231113,135500,1123057420,6470,6480,6480,6470,181
20231113,135400,1121885690,6480,6480,6490,6480,235
20231113,135300,1120362010,6480,6480,6480,6480,54
20231113,135200,1120012090,6480,6480,6480,6480,127
20231113,135100,1119189130,6480,6480,6480,6470,365
20231113,135000,1116823970,6470,6470,6470,6470,1
20231113,134900,1116817500,6480,6480,6480,6480,249
20231113,134800,1115203980,6480,6480,6480,6480,0
20231113,134700,1115203980,6480,6480,6480,6480,0
20231113,134600,1115203980,6480,6480,6480,6470,217
20231113,134500,1113797980,6480,6480,6490,6470,2259
20231113,134400,1099169680,6480,6480,6480,6480,0
20231113,134300,1099169680,6480,6480,6480,6480,1
20231113,134200,1099163200,6490,6490,6490,6490,1
20231113,134100,1099156710,6490,6490,6490,6490,348
20231113,134000,1096898190,6490,6490,6490,6490,300
20231113,133900,1094951190,6490,6490,6490,6490,796
20231113,133800,1089785150,6490,6500,6500,6490,2584
20231113,133700,1072997630,6510,6510,6510,6510,53
20231113,133600,1072652600,6510,6510,6510,6510,1
20231113,133500,1072646090,6500,6500,6500,6500,264
20231113,133400,1070930090,6490,6490,6490,6490,210
20231113,133300,1069567190,6500,6490,6500,6490,1048
20231113,133200,1062765660,6480,6480,6480,6480,2
20231113,133100,1062752700,6490,6480,6490,6480,116
20231113,133000,1062001000,6480,6480,6480,6480,69
20231113,132900,1061553880,6480,6480,6480,6480,145
20231113,132800,1060614280,6480,6480,6490,6480,280
20231113,132700,1058799800,6480,6470,6480,6470,346
20231113,132600,1056559820,6470,6470,6470,6470,100
20231113,132500,1055912820,6470,6470,6470,6470,30
20231113,132400,1055718720,6470,6470,6470,6470,463
20231113,132300,1052723110,6470,6470,6470,6470,1000
20231113,132200,1046253110,6470,6470,6470,6450,47
20231113,132100,1045949920,6470,6470,6470,6460,41
20231113,132000,1045684850,6470,6470,6470,6460,122
20231113,131900,1044896630,6450,6480,6480,6450,118
20231113,131800,1044133340,6470,6470,6470,6470,709
20231113,131700,1039546110,6450,6450,6450,6450,0
20231113,131600,1039546110,6450,6450,6450,6450,170
20231113,131500,1038449610,6450,6450,6450,6450,130
20231113,131400,1037611110,6470,6450,6470,6450,91
20231113,131300,1037024090,6450,6450,6450,6450,539
20231113,131200,1033547540,6440,6440,6440,6440,487
20231113,131100,1030411260,6440,6450,6450,6440,1171
20231113,131000,1022867710,6450,6440,6470,6440,59
20231113,130900,1022487380,6440,6470,6470,6440,1517
20231113,130800,1012702820,6470,6470,6470,6470,3
20231113,130700,1012683410,6440,6450,6450,6440,1124
20231113,130600,1005440000,6450,6450,6450,6450,0
20231113,130500,1005440000,6450,6470,6470,6450,548
20231113,130400,1001905200,6470,6450,6470,6450,2068
20231113,130300,988566580,6460,6460,6460,6460,0
20231113,130200,988566580,6460,6450,6470,6450,52
20231113,130100,988230660,6450,6460,6460,6450,780
20231113,130000,983197560,6460,6460,6460,6460,410
20231113,125900,980548960,6460,6460,6460,6460,1480
20231113,125800,970988160,6470,6470,6470,6470,1
20231113,125700,970981690,6460,6470,6470,6460,161
20231113,125600,969941620,6460,6460,6460,6460,692
20231113,125500,965471300,6460,6460,6460,6460,496
20231113,125400,962267140,6450,6470,6470,6450,1814
20231113,125300,950553790,6460,6460,6460,6460,100
20231113,125200,949907790,6470,6460,6470,6460,115
20231113,125100,949163770,6470,6470,6480,6460,2597
20231113,125000,932385540,6470,6480,6480,6460,5416
20231113,124900,897345210,6480,6490,6490,6480,627
20231113,124800,893281250,6480,6480,6480,6480,27
20231113,124700,893106290,6480,6480,6480,6480,2
20231113,124600,893093330,6480,6480,6480,6480,21
20231113,124500,892957250,6480,6480,6480,6480,31
20231113,124400,892756370,6490,6480,6490,6470,206
20231113,124300,891423480,6480,6470,6480,6470,4
20231113,124200,891397570,6480,6480,6480,6480,100
20231113,124100,890749570,6480,6480,6480,6480,1637
20231113,124000,880141810,6490,6490,6490,6490,62
20231113,123900,879739430,6490,6490,6490,6490,337
20231113,123800,877552300,6490,6480,6490,6480,318
20231113,123700,875491480,6490,6480,6490,6480,177
20231113,123600,874344200,6490,6490,6490,6480,3129
20231113,123500,854059420,6490,6500,6500,6490,276
20231113,123400,852268170,6490,6490,6490,6490,0
20231113,123300,852268170,6490,6490,6490,6490,7
20231113,123200,852222740,6490,6490,6490,6490,110
20231113,123100,851508840,6490,6490,6490,6490,3
20231113,123000,851489370,6490,6490,6490,6490,81
20231113,122900,850963680,6490,6490,6490,6490,109
20231113,122800,850256270,6490,6490,6500,6490,465
20231113,122700,847238410,6490,6490,6490,6490,675
20231113,122600,842857660,6500,6500,6500,6500,9
20231113,122500,842799160,6500,6500,6500,6500,7
20231113,122400,842753660,6490,6490,6490,6490,39
20231113,122300,842500550,6490,6490,6490,6490,79
20231113,122200,841987840,6490,6490,6490,6490,19
20231113,122100,841864530,6490,6500,6500,6490,246
20231113,122000,840267970,6500,6500,6500,6500,1
20231113,121900,840261470,6500,6500,6500,6500,20
20231113,121800,840131470,6490,6490,6490,6490,1232
20231113,121700,832135790,6490,6490,6490,6490,142
20231113,121600,831214210,6490,6490,6490,6490,501
20231113,121500,827962720,6480,6480,6490,6470,4005
20231113,121400,802017450,6490,6490,6490,6490,0
20231113,121300,802017450,6490,6490,6490,6490,0
20231113,121200,802017450,6490,6490,6490,6480,2739
20231113,121100,784246410,6490,6490,6490,6490,0
20231113,121000,784246410,6490,6490,6490,6490,720
20231113,120900,779573610,6490,6490,6490,6490,100
20231113,120800,778924610,6500,6490,6500,6490,579
20231113,120700,775166870,6490,6500,6500,6490,802
20231113,120600,769961840,6490,6490,6490,6490,3
20231113,120500,769942370,6490,6490,6490,6490,103
20231113,120400,769273900,6480,6490,6490,6480,5658
20231113,120300,732559580,6490,6510,6510,6490,1574
20231113,120200,722336610,6500,6500,6500,6500,2000
20231113,120100,709336610,6510,6510,6520,6510,1568
20231113,120000,699128840,6520,6520,6520,6520,0
20231113,115900,699128840,6520,6510,6520,6500,2141
20231113,115800,685201280,6510,6510,6510,6510,4
20231113,115700,685175240,6510,6510,6510,6510,3
20231113,115600,685155710,6510,6510,6510,6510,3038
20231113,115500,665378330,6510,6520,6520,6510,447
20231113,115400,662468020,6520,6510,6520,6510,1442
20231113,115300,653068860,6510,6510,6510,6510,290
20231113,115200,651180960,6530,6530,6530,6530,92
20231113,115100,650580200,6530,6530,6530,6530,0
20231113,115000,650580200,6530,6530,6530,6530,0
20231113,114900,650580200,6530,6520,6530,6520,465
20231113,114800,647548350,6520,6520,6520,6520,312
20231113,114700,645514110,6520,6510,6520,6510,1899
20231113,114600,633151600,6510,6520,6530,6510,3271
20231113,114500,611823760,6520,6540,6540,6520,199
20231113,114400,610525280,6520,6540,6540,6520,31
20231113,114300,610322560,6540,6540,6540,6540,0
20231113,114200,610322560,6540,6540,6540,6540,100
20231113,114100,609668560,6530,6530,6530,6530,0
20231113,114000,609668560,6530,6520,6540,6520,656
20231113,113900,605390380,6530,6530,6530,6530,0
20231113,113800,605390380,6530,6530,6530,6530,0
20231113,113700,605390380,6530,6530,6530,6530,1000
20231113,113600,598860380,6530,6530,6530,6530,0
20231113,113500,598860380,6530,6530,6530,6530,748
20231113,113400,593975940,6530,6530,6530,6530,1799
20231113,113300,582228470,6530,6530,6530,6530,55
20231113,113200,581869320,6530,6530,6530,6530,2222
20231113,113100,567359660,6530,6530,6530,6530,1001
20231113,113000,560823130,6530,6530,6530,6530,1055
20231113,112900,553933980,6530,6540,6560,6530,2851
20231113,112800,535292720,6540,6540,6540,6540,2
20231113,112700,535279640,6540,6540,6540,6540,1
20231113,112600,535273100,6550,6540,6550,6540,124
20231113,112500,534460920,6550,6550,6550,6550,1535
20231113,112400,524406670,6550,6550,6550,6550,0
20231113,112300,524406670,6550,6550,6550,6550,7
20231113,112200,524360820,6560,6560,6560,6560,36
20231113,112100,524124660,6560,6560,6560,6560,0
20231113,112000,524124660,6560,6570,6570,6560,93
20231113,111900,523514570,6570,6570,6570,6570,500
20231113,111800,520229570,6570,6570,6570,6570,1148
20231113,111700,512687210,6560,6560,6560,6560,0
20231113,111600,512687210,6560,6560,6560,6560,987
20231113,111500,506212490,6550,6550,6550,6550,4
20231113,111400,506186290,6560,6540,6560,6540,602
20231113,111300,502247210,6540,6540,6540,6540,0
20231113,111200,502247210,6540,6540,6540,6540,0
20231113,111100,502247210,6540,6540,6540,6540,100
20231113,111000,501593210,6540,6540,6540,6540,37
20231113,110900,501351230,6570,6570,6570,6570,0
20231113,110800,501351230,6570,6570,6570,6570,8
20231113,110700,501298670,6570,6550,6570,6540,3216
20231113,110600,480237660,6570,6570,6570,6570,1
20231113,110500,480231090,6560,6560,6560,6560,5
20231113,110400,480198290,6570,6560,6570,6560,502
20231113,110300,476905160,6570,6570,6570,6570,4
20231113,110200,476878880,6570,6570,6570,6570,3
20231113,110100,476859170,6550,6550,6550,6550,0
20231113,110000,476859170,6550,6550,6550,6550,0
20231113,105900,476859170,6550,6560,6560,6550,1000
20231113,105800,470306070,6560,6580,6580,6560,1152
20231113,105700,462740900,6580,6580,6580,6580,0
20231113,105600,462740900,6580,6580,6580,6580,0
20231113,105500,462740900,6580,6580,6580,6580,6
20231113,105400,462701420,6580,6580,6580,6580,50
20231113,105300,462372420,6580,6580,6580,6580,200
20231113,105200,461056420,6580,6580,6580,6580,145
20231113,105100,460102320,6580,6580,6580,6580,41
20231113,105000,459832540,6580,6570,6580,6570,153
20231113,104900,458826330,6580,6570,6580,6570,51
20231113,104800,458491250,6580,6580,6580,6570,1574
20231113,104700,448149360,6580,6580,6580,6580,641
20231113,104600,443931580,6600,6580,6600,6580,1000
20231113,104500,437351540,6590,6590,6590,6590,0
20231113,104400,437351540,6590,6590,6590,6580,107
20231113,104300,436647410,6590,6590,6590,6590,31
20231113,104200,436443120,6590,6590,6590,6590,700
20231113,104100,431830120,6580,6590,6590,6580,4056
20231113,104000,405102580,6600,6600,6600,6600,3
20231113,103900,405082780,6590,6600,6600,6590,252
20231113,103800,403419890,6610,6610,6610,6610,200
20231113,103700,402097890,6610,6610,6610,6610,0
20231113,103600,402097890,6610,6610,6610,6610,4
20231113,103500,402071450,6610,6610,6610,6610,0
20231113,103400,402071450,6610,6610,6610,6610,0
20231113,103300,402071450,6610,6600,6610,6600,161
20231113,103200,401007260,6600,6600,6600,6600,806
20231113,103100,395687660,6600,6600,6600,6600,707
20231113,103000,391021460,6600,6590,6600,6590,10
20231113,102900,390955510,6600,6620,6620,6600,879
20231113,102800,385150050,6620,6620,6620,6620,0
20231113,102700,385150050,6620,6620,6620,6620,0
20231113,102600,385150050,6620,6620,6620,6620,420
20231113,102500,382369650,6600,6600,6600,6600,0
20231113,102400,382369650,6600,6610,6610,6600,1664
20231113,102300,371385160,6610,6610,6610,6610,0
20231113,102200,371385160,6610,6620,6620,6610,1037
20231113,102100,364528480,6620,6620,6620,6620,184
20231113,102000,363310400,6620,6620,6620,6620,170
20231113,101900,362185000,6610,6610,6610,6610,0
20231113,101800,362185000,6610,6610,6610,6610,1
20231113,101700,362178390,6600,6600,6600,6600,0
20231113,101600,362178390,6600,6600,6600,6600,0
20231113,101500,362178390,6600,6610,6610,6600,2508
20231113,101400,345616590,6610,6610,6610,6610,0
20231113,101300,345616590,6610,6630,6630,6610,189
20231113,101200,344365680,6630,6620,6630,6620,179
20231113,101100,343180610,6620,6620,6620,6620,726
20231113,101000,338374490,6630,6630,6630,6630,314
20231113,100900,336292670,6630,6640,6640,6630,338
20231113,100800,334051720,6650,6650,6650,6650,0
20231113,100700,334051720,6650,6660,6660,6650,451
20231113,100600,331052560,6660,6660,6660,6660,362
20231113,100500,328641640,6660,6660,6660,6660,200
20231113,100400,327309640,6650,6640,6650,6640,3298
20231113,100300,305384980,6640,6640,6640,6640,0
20231113,100200,305384980,6640,6630,6650,6600,7696
20231113,100100,254504400,6630,6630,6630,6630,0
20231113,100000,254504400,6630,6630,6630,6630,0
20231113,095900,254504400,6630,6630,6630,6630,0
20231113,095800,254504400,6630,6630,6630,6630,100
20231113,095700,253841400,6630,6630,6630,6630,0
20231113,095600,253841400,6630,6630,6630,6630,0
20231113,095500,253841400,6630,6630,6630,6630,300
20231113,095400,251852400,6630,6630,6630,6630,130
20231113,095300,250990500,6630,6630,6630,6630,105
20231113,095200,250294350,6670,6670,6670,6670,6
20231113,095100,250254330,6630,6630,6630,6630,0
20231113,095000,250254330,6630,6630,6630,6630,861
20231113,094900,244545900,6640,6640,6640,6640,1038
20231113,094800,237653580,6650,6660,6660,6650,1141
20231113,094700,230065920,6660,6660,6660,6660,164
20231113,094600,228973680,6670,6670,6670,6670,501
20231113,094500,225632010,6670,6660,6670,6640,1339
20231113,094400,216726030,6660,6660,6670,6660,1045
20231113,094300,209763340,6670,6680,6680,6670,42
20231113,094200,209482880,6680,6680,6680,6680,37
20231113,094100,209235720,6660,6660,6660,6660,100
20231113,094000,208569720,6680,6660,6680,6660,288
20231113,093900,206650710,6660,6660,6670,6660,1442
20231113,093800,197042570,6660,6650,6660,6650,178
20231113,093700,195857790,6650,6660,6660,6650,863
20231113,093600,190114790,6660,6650,6660,6650,21
20231113,093500,189974950,6660,6650,6660,6650,91
20231113,093400,189369770,6650,6650,6650,6650,765
20231113,093300,184282520,6650,6650,6650,6650,339
20231113,093200,182028170,6660,6670,6670,6660,1171
20231113,093100,174218710,6680,6700,6700,6670,1263
20231113,093000,165768830,6700,6690,6700,6690,105
20231113,092900,165066370,6690,6690,6690,6690,0
20231113,092800,165066370,6690,6700,6700,6690,1279
20231113,092700,156499570,6700,6710,6710,6700,115
20231113,092600,155728920,6700,6700,6700,6690,1650
20231113,092500,144685170,6700,6710,6710,6700,444
20231113,092400,141708340,6710,6710,6710,6700,1654
20231113,092300,130617670,6710,6700,6710,6680,2695
20231113,092200,112555340,6690,6690,6690,6690,49
20231113,092100,112227530,6690,6680,6690,6680,2418
20231113,092000,96069560,6670,6670,6670,6670,358
20231113,091900,93681700,6660,6660,6660,6660,20
20231113,091800,93548500,6650,6650,6650,6650,1819
20231113,091700,81452150,6640,6650,6650,6640,306
20231113,091600,79418500,6650,6650,6650,6650,14
20231113,091500,79325400,6650,6650,6650,6650,20
20231113,091400,79192400,6660,6650,6660,6650,510
20231113,091300,75800800,6650,6650,6650,6650,1050
20231113,091200,68818300,6650,6650,6650,6650,95
20231113,091100,68186550,6650,6670,6670,6650,2148
20231113,091000,53886910,6670,6630,6670,6630,576
20231113,090900,50051450,6630,6630,6660,6630,250
20231113,090800,48390950,6620,6640,6670,6620,1691
20231113,090700,37171150,6640,6620,6640,6620,51
20231113,090600,36833490,6620,6610,6620,6610,204
20231113,090500,35484010,6600,6600,6610,6600,94
20231113,090400,34862920,6600,6630,6660,6600,2307
20231113,090300,19601430,6630,6650,6670,6630,241
20231113,090200,18001090,6640,6680,6680,6640,431
20231113,090100,15130200,6680,6680,6680,6680,1798
20231113,090000,3119560,6680,6680,6680,6680,467
Reference in New Issue Copy Permalink