ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
e17e2e29db206f3cfad5374ee8daf57da7dfbd50
KissMeData/099430/min/candle-20231101.csv

667 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
20231101,200400,1046876300,6590,6590,6590,6590,2792
20231101,200300,1046876300,6590,6590,6590,6590,0
20231101,200200,1046876300,6590,6590,6590,6590,0
20231101,200100,1046876300,6590,6590,6590,6590,0
20231101,200000,1046876300,6590,6590,6590,6590,0
20231101,195900,1046876300,6590,6590,6590,6590,0
20231101,195800,1046876300,6590,6590,6590,6590,0
20231101,195700,1046876300,6590,6590,6590,6590,0
20231101,195600,1046876300,6590,6590,6590,6590,0
20231101,195500,1046876300,6590,6590,6590,6590,0
20231101,195400,1046876300,6590,6590,6590,6590,0
20231101,195300,1046876300,6590,6590,6590,6590,0
20231101,195200,1046876300,6590,6590,6590,6590,0
20231101,195100,1046876300,6590,6590,6590,6590,0
20231101,195000,1046876300,6590,6590,6590,6590,0
20231101,194900,1046876300,6590,6590,6590,6590,0
20231101,194800,1046876300,6590,6590,6590,6590,0
20231101,194700,1046876300,6590,6590,6590,6590,0
20231101,194600,1046876300,6590,6590,6590,6590,0
20231101,194500,1046876300,6590,6590,6590,6590,0
20231101,194400,1046876300,6590,6590,6590,6590,0
20231101,194300,1046876300,6590,6590,6590,6590,0
20231101,194200,1046876300,6590,6590,6590,6590,0
20231101,194100,1046876300,6590,6590,6590,6590,0
20231101,194000,1046876300,6590,6590,6590,6590,0
20231101,193900,1046876300,6590,6590,6590,6590,0
20231101,193800,1046876300,6590,6590,6590,6590,0
20231101,193700,1046876300,6590,6590,6590,6590,0
20231101,193600,1046876300,6590,6590,6590,6590,0
20231101,193500,1046876300,6590,6590,6590,6590,0
20231101,193400,1046876300,6590,6590,6590,6590,2792
20231101,193300,1046876300,6590,6590,6590,6590,0
20231101,193200,1046876300,6590,6590,6590,6590,0
20231101,193100,1046876300,6590,6590,6590,6590,0
20231101,193000,1046876300,6590,6590,6590,6590,0
20231101,192900,1046876300,6590,6590,6590,6590,0
20231101,192800,1046876300,6590,6590,6590,6590,0
20231101,192700,1046876300,6590,6590,6590,6590,0
20231101,192600,1046876300,6590,6590,6590,6590,0
20231101,192500,1046876300,6590,6590,6590,6590,0
20231101,192400,1046876300,6590,6590,6590,6590,0
20231101,192300,1046876300,6590,6590,6590,6590,0
20231101,192200,1046876300,6590,6590,6590,6590,0
20231101,192100,1046876300,6590,6590,6590,6590,0
20231101,192000,1046876300,6590,6590,6590,6590,0
20231101,191900,1046876300,6590,6590,6590,6590,0
20231101,191800,1046876300,6590,6590,6590,6590,0
20231101,191700,1046876300,6590,6590,6590,6590,0
20231101,191600,1046876300,6590,6590,6590,6590,0
20231101,191500,1046876300,6590,6590,6590,6590,0
20231101,191400,1046876300,6590,6590,6590,6590,0
20231101,191300,1046876300,6590,6590,6590,6590,0
20231101,191200,1046876300,6590,6590,6590,6590,0
20231101,191100,1046876300,6590,6590,6590,6590,0
20231101,191000,1046876300,6590,6590,6590,6590,0
20231101,190900,1046876300,6590,6590,6590,6590,0
20231101,190800,1046876300,6590,6590,6590,6590,0
20231101,190700,1046876300,6590,6590,6590,6590,0
20231101,190600,1046876300,6590,6590,6590,6590,0
20231101,190500,1046876300,6590,6590,6590,6590,0
20231101,190400,1046876300,6590,6590,6590,6590,2792
20231101,190300,1046876300,6590,6590,6590,6590,0
20231101,190200,1046876300,6590,6590,6590,6590,0
20231101,190100,1046876300,6590,6590,6590,6590,0
20231101,190000,1046876300,6590,6590,6590,6590,0
20231101,185900,1046876300,6590,6590,6590,6590,0
20231101,185800,1046876300,6590,6590,6590,6590,0
20231101,185700,1046876300,6590,6590,6590,6590,0
20231101,185600,1046876300,6590,6590,6590,6590,0
20231101,185500,1046876300,6590,6590,6590,6590,0
20231101,185400,1046876300,6590,6590,6590,6590,0
20231101,185300,1046876300,6590,6590,6590,6590,0
20231101,185200,1046876300,6590,6590,6590,6590,0
20231101,185100,1046876300,6590,6590,6590,6590,0
20231101,185000,1046876300,6590,6590,6590,6590,0
20231101,184900,1046876300,6590,6590,6590,6590,0
20231101,184800,1046876300,6590,6590,6590,6590,0
20231101,184700,1046876300,6590,6590,6590,6590,0
20231101,184600,1046876300,6590,6590,6590,6590,0
20231101,184500,1046876300,6590,6590,6590,6590,0
20231101,184400,1046876300,6590,6590,6590,6590,0
20231101,184300,1046876300,6590,6590,6590,6590,0
20231101,184200,1046876300,6590,6590,6590,6590,0
20231101,184100,1046876300,6590,6590,6590,6590,0
20231101,184000,1046876300,6590,6590,6590,6590,0
20231101,183900,1046876300,6590,6590,6590,6590,0
20231101,183800,1046876300,6590,6590,6590,6590,0
20231101,183700,1046876300,6590,6590,6590,6590,0
20231101,183600,1046876300,6590,6590,6590,6590,0
20231101,183500,1046876300,6590,6590,6590,6590,0
20231101,183400,1046876300,6590,6590,6590,6590,2792
20231101,183300,1046876300,6590,6590,6590,6590,0
20231101,183200,1046876300,6590,6590,6590,6590,0
20231101,183100,1046876300,6590,6590,6590,6590,0
20231101,183000,1046876300,6590,6590,6590,6590,0
20231101,182900,1046876300,6590,6590,6590,6590,0
20231101,182800,1046876300,6590,6590,6590,6590,0
20231101,182700,1046876300,6590,6590,6590,6590,0
20231101,182600,1046876300,6590,6590,6590,6590,0
20231101,182500,1046876300,6590,6590,6590,6590,0
20231101,182400,1046876300,6590,6590,6590,6590,0
20231101,182300,1046876300,6590,6590,6590,6590,0
20231101,182200,1046876300,6590,6590,6590,6590,0
20231101,182100,1046876300,6590,6590,6590,6590,0
20231101,182000,1046876300,6590,6590,6590,6590,0
20231101,181900,1046876300,6590,6590,6590,6590,0
20231101,181800,1046876300,6590,6590,6590,6590,0
20231101,181700,1046876300,6590,6590,6590,6590,0
20231101,181600,1046876300,6590,6590,6590,6590,0
20231101,181500,1046876300,6590,6590,6590,6590,0
20231101,181400,1046876300,6590,6590,6590,6590,0
20231101,181300,1046876300,6590,6590,6590,6590,0
20231101,181200,1046876300,6590,6590,6590,6590,0
20231101,181100,1046876300,6590,6590,6590,6590,0
20231101,181000,1046876300,6590,6590,6590,6590,0
20231101,180900,1046876300,6590,6590,6590,6590,0
20231101,180800,1046876300,6590,6590,6590,6590,0
20231101,180700,1046876300,6590,6590,6590,6590,0
20231101,180600,1046876300,6590,6590,6590,6590,0
20231101,180500,1046876300,6590,6590,6590,6590,0
20231101,180400,1046876300,6590,6590,6590,6590,2792
20231101,180300,1046876300,6590,6590,6590,6590,0
20231101,180200,1046876300,6590,6590,6590,6590,0
20231101,180100,1046876300,6590,6590,6590,6590,0
20231101,180000,1046876300,6590,6590,6590,6590,0
20231101,175900,1046876300,6590,6590,6590,6590,0
20231101,175800,1046876300,6590,6590,6590,6590,0
20231101,175700,1046876300,6590,6590,6590,6590,0
20231101,175600,1046876300,6590,6590,6590,6590,0
20231101,175500,1046876300,6590,6590,6590,6590,0
20231101,175400,1046876300,6590,6590,6590,6590,0
20231101,175300,1046876300,6590,6590,6590,6590,0
20231101,175200,1046876300,6590,6590,6590,6590,0
20231101,175100,1046876300,6590,6590,6590,6590,0
20231101,175000,1046876300,6590,6590,6590,6590,0
20231101,174900,1046876300,6590,6590,6590,6590,0
20231101,174800,1046876300,6590,6590,6590,6590,0
20231101,174700,1046876300,6590,6590,6590,6590,0
20231101,174600,1046876300,6590,6590,6590,6590,0
20231101,174500,1046876300,6590,6590,6590,6590,0
20231101,174400,1046876300,6590,6590,6590,6590,0
20231101,174300,1046876300,6590,6590,6590,6590,0
20231101,174200,1046876300,6590,6590,6590,6590,0
20231101,174100,1046876300,6590,6590,6590,6590,0
20231101,174000,1046876300,6590,6590,6590,6590,0
20231101,173900,1046876300,6590,6590,6590,6590,0
20231101,173800,1046876300,6590,6590,6590,6590,0
20231101,173700,1046876300,6590,6590,6590,6590,0
20231101,173600,1046876300,6590,6590,6590,6590,0
20231101,173500,1046876300,6590,6590,6590,6590,0
20231101,173400,1046876300,6590,6590,6590,6590,2792
20231101,173300,1046876300,6590,6590,6590,6590,0
20231101,173200,1046876300,6590,6590,6590,6590,0
20231101,173100,1046876300,6590,6590,6590,6590,0
20231101,173000,1046876300,6590,6590,6590,6590,0
20231101,172900,1046876300,6590,6590,6590,6590,0
20231101,172800,1046876300,6590,6590,6590,6590,0
20231101,172700,1046876300,6590,6590,6590,6590,0
20231101,172600,1046876300,6590,6590,6590,6590,0
20231101,172500,1046876300,6590,6590,6590,6590,0
20231101,172400,1046876300,6590,6590,6590,6590,0
20231101,172300,1046876300,6590,6590,6590,6590,0
20231101,172200,1046876300,6590,6590,6590,6590,0
20231101,172100,1046876300,6590,6590,6590,6590,0
20231101,172000,1046876300,6590,6590,6590,6590,0
20231101,171900,1046876300,6590,6590,6590,6590,0
20231101,171800,1046876300,6590,6590,6590,6590,0
20231101,171700,1046876300,6590,6590,6590,6590,0
20231101,171600,1046876300,6590,6590,6590,6590,0
20231101,171500,1046876300,6590,6590,6590,6590,0
20231101,171400,1046876300,6590,6590,6590,6590,0
20231101,171300,1046876300,6590,6590,6590,6590,0
20231101,171200,1046876300,6590,6590,6590,6590,0
20231101,171100,1046876300,6590,6590,6590,6590,0
20231101,171000,1046876300,6590,6590,6590,6590,0
20231101,170900,1046876300,6590,6590,6590,6590,0
20231101,170800,1046876300,6590,6590,6590,6590,0
20231101,170700,1046876300,6590,6590,6590,6590,0
20231101,170600,1046876300,6590,6590,6590,6590,0
20231101,170500,1046876300,6590,6590,6590,6590,0
20231101,170400,1046876300,6590,6590,6590,6590,2792
20231101,170300,1046876300,6590,6590,6590,6590,0
20231101,170200,1046876300,6590,6590,6590,6590,0
20231101,170100,1046876300,6590,6590,6590,6590,0
20231101,170000,1046876300,6590,6590,6590,6590,0
20231101,165900,1046876300,6590,6590,6590,6590,0
20231101,165800,1046876300,6590,6590,6590,6590,0
20231101,165700,1046876300,6590,6590,6590,6590,0
20231101,165600,1046876300,6590,6590,6590,6590,0
20231101,165500,1046876300,6590,6590,6590,6590,0
20231101,165400,1046876300,6590,6590,6590,6590,0
20231101,165300,1046876300,6590,6590,6590,6590,0
20231101,165200,1046876300,6590,6590,6590,6590,0
20231101,165100,1046876300,6590,6590,6590,6590,0
20231101,165000,1046876300,6590,6590,6590,6590,0
20231101,164900,1046876300,6590,6590,6590,6590,0
20231101,164800,1046876300,6590,6590,6590,6590,0
20231101,164700,1046876300,6590,6590,6590,6590,0
20231101,164600,1046876300,6590,6590,6590,6590,0
20231101,164500,1046876300,6590,6590,6590,6590,0
20231101,164400,1046876300,6590,6590,6590,6590,0
20231101,164300,1046876300,6590,6590,6590,6590,0
20231101,164200,1046876300,6590,6590,6590,6590,0
20231101,164100,1046876300,6590,6590,6590,6590,0
20231101,164000,1046876300,6590,6590,6590,6590,0
20231101,163900,1046876300,6590,6590,6590,6590,0
20231101,163800,1046876300,6590,6590,6590,6590,0
20231101,163700,1046876300,6590,6590,6590,6590,0
20231101,163600,1046876300,6590,6590,6590,6590,0
20231101,163500,1046876300,6590,6590,6590,6590,0
20231101,163400,1046876300,6590,6590,6590,6590,2792
20231101,163300,1046876300,6590,6590,6590,6590,0
20231101,163200,1046876300,6590,6590,6590,6590,0
20231101,163100,1046876300,6590,6590,6590,6590,0
20231101,163000,1046876300,6590,6590,6590,6590,0
20231101,162900,1046876300,6590,6590,6590,6590,0
20231101,162800,1046876300,6590,6590,6590,6590,0
20231101,162700,1046876300,6590,6590,6590,6590,0
20231101,162600,1046876300,6590,6590,6590,6590,0
20231101,162500,1046876300,6590,6590,6590,6590,0
20231101,162400,1046876300,6590,6590,6590,6590,0
20231101,162300,1046876300,6590,6590,6590,6590,0
20231101,162200,1046876300,6590,6590,6590,6590,0
20231101,162100,1046876300,6590,6590,6590,6590,0
20231101,162000,1046876300,6590,6590,6590,6590,0
20231101,161900,1046876300,6590,6590,6590,6590,0
20231101,161800,1046876300,6590,6590,6590,6590,0
20231101,161700,1046876300,6590,6590,6590,6590,0
20231101,161600,1046876300,6590,6590,6590,6590,0
20231101,161500,1046876300,6590,6590,6590,6590,0
20231101,161400,1046876300,6590,6590,6590,6590,0
20231101,161300,1046876300,6590,6590,6590,6590,0
20231101,161200,1046876300,6590,6590,6590,6590,0
20231101,161100,1046876300,6590,6590,6590,6590,0
20231101,161000,1046876300,6590,6590,6590,6590,0
20231101,160900,1046876300,6590,6590,6590,6590,0
20231101,160800,1046876300,6590,6590,6590,6590,0
20231101,160700,1046876300,6590,6590,6590,6590,0
20231101,160600,1046876300,6590,6590,6590,6590,0
20231101,160500,1046876300,6590,6590,6590,6590,0
20231101,160400,1046876300,6590,6590,6590,6590,2792
20231101,160300,1046876300,6590,6590,6590,6590,0
20231101,160200,1046876300,6590,6590,6590,6590,0
20231101,160100,1046876300,6590,6590,6590,6590,0
20231101,160000,1046876300,6590,6590,6590,6590,0
20231101,155900,1046876300,6590,6590,6590,6590,0
20231101,155800,1046876300,6590,6590,6590,6590,0
20231101,155700,1046876300,6590,6590,6590,6590,0
20231101,155600,1046876300,6590,6590,6590,6590,0
20231101,155500,1046876300,6590,6590,6590,6590,0
20231101,155400,1046876300,6590,6590,6590,6590,0
20231101,155300,1046876300,6590,6590,6590,6590,0
20231101,155200,1046876300,6590,6590,6590,6590,0
20231101,155100,1046876300,6590,6590,6590,6590,0
20231101,155000,1046876300,6590,6590,6590,6590,0
20231101,154900,1046876300,6590,6590,6590,6590,0
20231101,154800,1046876300,6590,6590,6590,6590,0
20231101,154700,1046876300,6590,6590,6590,6590,0
20231101,154600,1046876300,6590,6590,6590,6590,0
20231101,154500,1046876300,6590,6590,6590,6590,0
20231101,154400,1046876300,6590,6590,6590,6590,0
20231101,154300,1046876300,6590,6590,6590,6590,0
20231101,154200,1046876300,6590,6590,6590,6590,0
20231101,154100,1046876300,6590,6590,6590,6590,0
20231101,154000,1046876300,6590,6590,6590,6590,0
20231101,153900,1046876300,6590,6590,6590,6590,0
20231101,153800,1046876300,6590,6590,6590,6590,0
20231101,153700,1046876300,6590,6590,6590,6590,0
20231101,153600,1046876300,6590,6590,6590,6590,0
20231101,153500,1046876300,6590,6590,6590,6590,0
20231101,153400,1046876300,6590,6590,6590,6590,2792
20231101,153300,1046876300,6590,6590,6590,6590,0
20231101,153200,1046876300,6590,6590,6590,6590,0
20231101,153100,1046876300,6590,6590,6590,6590,0
20231101,153000,1046876300,6590,6590,6590,6590,2792
20231101,152900,1028477020,6590,6590,6590,6590,0
20231101,152800,1028477020,6590,6590,6590,6590,0
20231101,152700,1028477020,6590,6590,6590,6590,0
20231101,152600,1028477020,6590,6590,6590,6590,0
20231101,152500,1028477020,6590,6590,6590,6590,0
20231101,152400,1028477020,6590,6590,6590,6590,0
20231101,152300,1028477020,6590,6590,6590,6590,0
20231101,152200,1028477020,6590,6590,6590,6590,0
20231101,152100,1028477020,6590,6590,6590,6590,0
20231101,152000,1028477020,6590,6590,6590,6590,0
20231101,151900,1028477020,6590,6580,6590,6550,1976
20231101,151800,1015520710,6560,6560,6560,6560,100
20231101,151700,1014864710,6580,6550,6580,6550,9
20231101,151600,1014805730,6570,6570,6570,6570,1
20231101,151500,1014799160,6580,6580,6590,6550,466
20231101,151400,1011737040,6590,6590,6590,6590,0
20231101,151300,1011737040,6590,6590,6590,6560,12
20231101,151200,1011658260,6560,6560,6560,6560,1
20231101,151100,1011651700,6590,6590,6590,6590,1
20231101,151000,1011645110,6550,6570,6570,6550,200
20231101,150900,1010333570,6590,6570,6590,6550,1654
20231101,150800,999459380,6550,6550,6560,6550,1149
20231101,150700,991922950,6550,6550,6560,6550,766
20231101,150600,986905550,6540,6540,6540,6540,0
20231101,150500,986905550,6540,6560,6560,6540,344
20231101,150400,984652310,6550,6560,6560,6550,337
20231101,150300,982444220,6550,6550,6550,6550,1
20231101,150200,982437670,6550,6550,6550,6550,57
20231101,150100,982064320,6540,6530,6550,6530,65
20231101,150000,981639830,6540,6540,6540,6540,762
20231101,145900,976656350,6550,6550,6550,6540,609
20231101,145800,972667420,6560,6560,6570,6560,101
20231101,145700,972004850,6550,6550,6550,6550,801
20231101,145600,966758300,6550,6550,6550,6550,200
20231101,145500,965448300,6550,6560,6560,6550,1210
20231101,145400,957516850,6560,6560,6560,6560,200
20231101,145300,956204850,6550,6560,6560,6550,108
20231101,145200,955497350,6560,6560,6560,6560,500
20231101,145100,952217350,6570,6560,6570,6560,27
20231101,145000,952039980,6560,6560,6560,6560,552
20231101,144900,948418860,6570,6580,6580,6570,254
20231101,144800,946749840,6580,6580,6580,6580,26
20231101,144700,946578760,6580,6580,6580,6580,198
20231101,144600,945275920,6590,6590,6590,6590,0
20231101,144500,945275920,6590,6590,6590,6590,2
20231101,144400,945262740,6580,6580,6580,6580,637
20231101,144300,941071280,6570,6570,6570,6570,0
20231101,144200,941071280,6570,6570,6570,6570,4
20231101,144100,941045000,6570,6570,6570,6570,496
20231101,144000,937786280,6560,6560,6560,6560,10
20231101,143900,937720680,6560,6560,6560,6560,0
20231101,143800,937720680,6560,6560,6560,6560,25
20231101,143700,937556680,6560,6550,6560,6550,501
20231101,143600,934275120,6550,6550,6550,6550,2
20231101,143500,934262020,6560,6560,6560,6560,500
20231101,143400,930982020,6570,6570,6570,6570,0
20231101,143300,930982020,6570,6570,6570,6570,60
20231101,143200,930587820,6570,6570,6570,6570,300
20231101,143100,928616820,6570,6570,6570,6570,10
20231101,143000,928551120,6560,6560,6560,6560,44
20231101,142900,928262480,6560,6560,6560,6560,96
20231101,142800,927632720,6560,6560,6560,6560,1
20231101,142700,927626160,6560,6560,6560,6560,1200
20231101,142600,919754160,6560,6550,6560,6550,425
20231101,142500,916968160,6550,6570,6570,6550,176
20231101,142400,915813740,6570,6560,6570,6560,4
20231101,142300,915787490,6550,6560,6570,6550,2838
20231101,142200,897168930,6560,6560,6560,6560,952
20231101,142100,890923810,6560,6560,6560,6560,208
20231101,142000,889559330,6550,6550,6550,6550,2
20231101,141900,889546230,6560,6560,6570,6560,564
20231101,141800,885846380,6570,6570,6570,6570,100
20231101,141700,885189380,6570,6570,6570,6570,0
20231101,141600,885189380,6570,6570,6570,6570,3
20231101,141500,885169670,6570,6570,6570,6560,18
20231101,141400,885051420,6560,6570,6570,6560,55
20231101,141300,884690600,6560,6550,6560,6550,502
20231101,141200,881402180,6550,6550,6550,6540,536
20231101,141100,877891420,6560,6560,6560,6560,0
20231101,141000,877891420,6560,6560,6560,6560,560
20231101,140900,874217820,6550,6550,6550,6550,1
20231101,140800,874211270,6560,6560,6560,6560,0
20231101,140700,874211270,6560,6550,6560,6550,29
20231101,140600,874021310,6550,6560,6560,6550,201
20231101,140500,872702760,6560,6560,6560,6560,2
20231101,140400,872689640,6550,6550,6550,6550,1
20231101,140300,872683090,6560,6570,6570,6560,1851
20231101,140200,860532020,6580,6580,6580,6580,0
20231101,140100,860532020,6580,6580,6580,6580,50
20231101,140000,860203020,6580,6580,6580,6580,0
20231101,135900,860203020,6580,6580,6580,6580,21
20231101,135800,860064840,6570,6570,6570,6570,6
20231101,135700,860025420,6580,6580,6580,6580,0
20231101,135600,860025420,6580,6580,6580,6580,300
20231101,135500,858051420,6570,6570,6570,6570,252
20231101,135400,856395780,6580,6580,6580,6580,1
20231101,135300,856389200,6580,6580,6580,6580,87
20231101,135200,855816740,6580,6570,6580,6570,154
20231101,135100,854803460,6570,6570,6570,6570,3
20231101,135000,854783750,6560,6560,6560,6560,0
20231101,134900,854783750,6560,6560,6560,6560,153
20231101,134800,853780070,6560,6560,6560,6560,0
20231101,134700,853780070,6560,6560,6560,6560,6
20231101,134600,853740710,6580,6580,6580,6580,0
20231101,134500,853740710,6580,6580,6580,6580,0
20231101,134400,853740710,6580,6580,6580,6580,55
20231101,134300,853378810,6560,6560,6560,6560,0
20231101,134200,853378810,6560,6560,6560,6560,0
20231101,134100,853378810,6560,6560,6560,6560,150
20231101,134000,852394810,6570,6560,6570,6560,1129
20231101,133900,844983540,6550,6550,6550,6550,2
20231101,133800,844970440,6550,6550,6550,6540,74
20231101,133700,844486190,6550,6550,6550,6550,0
20231101,133600,844486190,6550,6550,6550,6550,2
20231101,133500,844473090,6550,6550,6550,6550,10
20231101,133400,844407590,6560,6550,6560,6550,7
20231101,133300,844361710,6550,6550,6550,6550,17
20231101,133200,844250360,6560,6550,6560,6550,105
20231101,133100,843561630,6550,6560,6560,6540,13
20231101,133000,843476520,6540,6550,6560,6540,1547
20231101,132900,833353470,6550,6550,6550,6550,0
20231101,132800,833353470,6550,6550,6550,6550,67
20231101,132700,832914620,6570,6550,6570,6550,776
20231101,132600,827830820,6550,6550,6550,6550,0
20231101,132500,827830820,6550,6560,6560,6550,2500
20231101,132400,811450390,6580,6580,6580,6580,0
20231101,132300,811450390,6580,6580,6580,6580,169
20231101,132200,810338370,6580,6580,6580,6580,0
20231101,132100,810338370,6580,6580,6580,6580,0
20231101,132000,810338370,6580,6580,6580,6580,0
20231101,131900,810338370,6580,6580,6580,6580,50
20231101,131800,810009370,6580,6580,6580,6580,2
20231101,131700,809996210,6570,6570,6570,6570,18
20231101,131600,809877950,6570,6570,6570,6570,63
20231101,131500,809464040,6560,6560,6560,6560,0
20231101,131400,809464040,6560,6560,6560,6560,202
20231101,131300,808138920,6570,6570,6570,6570,178
20231101,131200,806969460,6580,6580,6580,6580,53
20231101,131100,806620720,6580,6580,6580,6580,19
20231101,131000,806495700,6580,6580,6580,6580,150
20231101,130900,805508700,6580,6580,6580,6580,0
20231101,130800,805508700,6580,6580,6580,6580,0
20231101,130700,805508700,6580,6580,6580,6580,350
20231101,130600,803205700,6580,6580,6580,6580,30
20231101,130500,803008300,6580,6580,6580,6580,1
20231101,130400,803001720,6580,6580,6580,6580,0
20231101,130300,803001720,6580,6580,6580,6580,10
20231101,130200,802935920,6580,6580,6580,6580,0
20231101,130100,802935920,6580,6580,6580,6580,110
20231101,130000,802212120,6580,6580,6580,6580,1
20231101,125900,802205540,6590,6580,6590,6580,401
20231101,125800,799562960,6580,6580,6580,6580,80
20231101,125700,799036560,6580,6580,6580,6580,0
20231101,125600,799036560,6580,6580,6580,6580,3
20231101,125500,799016820,6570,6590,6590,6570,1682
20231101,125400,787956810,6590,6590,6590,6590,12
20231101,125300,787877730,6580,6590,6590,6580,190
20231101,125200,786625650,6600,6600,6600,6600,1236
20231101,125100,778468050,6600,6600,6600,6600,2
20231101,125000,778454850,6610,6600,6610,6600,180
20231101,124900,777265850,6600,6600,6600,6600,25
20231101,124800,777100850,6610,6610,6610,6610,7
20231101,124700,777054580,6610,6600,6610,6600,24
20231101,124600,776896140,6610,6610,6610,6610,0
20231101,124500,776896140,6610,6610,6610,6610,0
20231101,124400,776896140,6610,6610,6610,6610,0
20231101,124300,776896140,6610,6610,6610,6610,112
20231101,124200,776155820,6600,6600,6600,6600,88
20231101,124100,775575020,6600,6600,6600,6600,12
20231101,124000,775495820,6590,6590,6590,6590,0
20231101,123900,775495820,6590,6610,6610,6590,109
20231101,123800,774775530,6610,6610,6610,6610,0
20231101,123700,774775530,6610,6600,6610,6600,248
20231101,123600,773138500,6600,6610,6620,6600,183
20231101,123500,771930240,6610,6610,6610,6610,453
20231101,123400,768935910,6610,6610,6610,6610,378
20231101,123300,766437330,6610,6610,6610,6610,500
20231101,123200,763132330,6620,6610,6620,6610,102
20231101,123100,762457110,6620,6620,6620,6620,124
20231101,123000,761636230,6620,6620,6620,6620,469
20231101,122900,758531450,6620,6620,6620,6620,11
20231101,122800,758458630,6620,6620,6620,6620,20
20231101,122700,758326230,6610,6620,6620,6610,94
20231101,122600,757703960,6620,6620,6620,6620,404
20231101,122500,755029480,6620,6620,6620,6620,0
20231101,122400,755029480,6620,6620,6620,6620,273
20231101,122300,753222220,6620,6600,6620,6600,5873
20231101,122200,714430910,6600,6600,6600,6600,358
20231101,122100,712068110,6600,6590,6600,6590,525
20231101,122000,708607160,6590,6580,6590,6580,2
20231101,121900,708593990,6600,6590,6600,6590,2118
20231101,121800,694636330,6570,6570,6570,6570,20
20231101,121700,694504930,6590,6590,6590,6590,12
20231101,121600,694425850,6590,6590,6590,6590,410
20231101,121500,691723950,6590,6590,6600,6590,602
20231101,121400,687751770,6600,6590,6600,6590,937
20231101,121300,681576920,6590,6590,6590,6590,0
20231101,121200,681576920,6590,6580,6590,6580,12
20231101,121100,681497940,6580,6580,6580,6580,100
20231101,121000,680839940,6590,6590,6590,6590,0
20231101,120900,680839940,6590,6590,6590,6590,0
20231101,120800,680839940,6590,6590,6590,6590,40
20231101,120700,680576340,6590,6590,6590,6590,99
20231101,120600,679923930,6590,6580,6590,6580,12
20231101,120500,679844950,6570,6570,6570,6570,1
20231101,120400,679838380,6580,6570,6580,6570,500
20231101,120300,676549330,6580,6580,6580,6580,0
20231101,120200,676549330,6580,6580,6580,6580,0
20231101,120100,676549330,6580,6580,6580,6580,30
20231101,120000,676351930,6560,6560,6560,6560,100
20231101,115900,675695930,6550,6550,6550,6550,0
20231101,115800,675695930,6550,6580,6580,6550,1983
20231101,115700,662659530,6590,6590,6590,6590,0
20231101,115600,662659530,6590,6590,6590,6590,300
20231101,115500,660682530,6590,6580,6590,6580,533
20231101,115400,657170070,6580,6580,6580,6580,704
20231101,115300,652537750,6580,6580,6580,6580,0
20231101,115200,652537750,6580,6580,6580,6580,13
20231101,115100,652452210,6570,6570,6570,6570,247
20231101,115000,650829420,6570,6560,6570,6560,61
20231101,114900,650428660,6570,6570,6570,6570,215
20231101,114800,649016110,6570,6570,6570,6570,435
20231101,114700,646158160,6570,6570,6570,6570,90
20231101,114600,645566860,6560,6560,6560,6560,0
20231101,114500,645566860,6560,6560,6560,6560,8
20231101,114400,645514380,6570,6560,6570,6560,371
20231101,114300,643080600,6560,6560,6560,6560,0
20231101,114200,643080600,6560,6560,6560,6560,46
20231101,114100,642778840,6560,6560,6560,6560,0
20231101,114000,642778840,6560,6560,6560,6560,0
20231101,113900,642778840,6560,6560,6560,6560,1
20231101,113800,642772280,6560,6560,6560,6560,0
20231101,113700,642772280,6560,6540,6560,6540,212
20231101,113600,641384660,6560,6560,6560,6560,0
20231101,113500,641384660,6560,6560,6560,6560,0
20231101,113400,641384660,6560,6560,6560,6560,0
20231101,113300,641384660,6560,6540,6560,6540,17
20231101,113200,641273440,6560,6560,6560,6560,0
20231101,113100,641273440,6560,6550,6560,6550,1228
20231101,113000,633230020,6550,6550,6550,6550,2
20231101,112900,633216920,6530,6530,6530,6530,400
20231101,112800,630604920,6550,6550,6550,6550,1
20231101,112700,630598370,6550,6540,6550,6540,12
20231101,112600,630519870,6540,6540,6540,6540,10
20231101,112500,630454470,6540,6540,6540,6540,521
20231101,112400,627047130,6530,6530,6530,6530,402
20231101,112300,624422070,6530,6530,6530,6530,0
20231101,112200,624422070,6530,6530,6530,6530,0
20231101,112100,624422070,6530,6530,6530,6530,300
20231101,112000,622463070,6540,6540,6540,6540,0
20231101,111900,622463070,6540,6540,6540,6540,5
20231101,111800,622430370,6530,6530,6530,6530,1
20231101,111700,622423840,6500,6500,6500,6500,0
20231101,111600,622423840,6500,6530,6530,6500,19000
20231101,111500,498873440,6540,6540,6540,6540,250
20231101,111400,497238440,6540,6540,6540,6540,16
20231101,111300,497133800,6540,6540,6540,6540,0
20231101,111200,497133800,6540,6530,6540,6530,9
20231101,111100,497074950,6530,6530,6530,6530,0
20231101,111000,497074950,6530,6530,6530,6530,0
20231101,110900,497074950,6530,6530,6530,6530,500
20231101,110800,493809950,6530,6540,6540,6530,61
20231101,110700,493411610,6540,6540,6540,6540,10
20231101,110600,493346210,6530,6530,6530,6530,100
20231101,110500,492693210,6540,6540,6540,6540,0
20231101,110400,492693210,6540,6540,6540,6540,100
20231101,110300,492039210,6540,6530,6540,6530,41
20231101,110200,491771470,6530,6530,6530,6530,60
20231101,110100,491379670,6530,6530,6530,6530,0
20231101,110000,491379670,6530,6530,6530,6530,0
20231101,105900,491379670,6530,6530,6530,6530,0
20231101,105800,491379670,6530,6530,6530,6530,0
20231101,105700,491379670,6530,6520,6530,6500,11700
20231101,105600,415238790,6530,6530,6530,6530,1060
20231101,105500,408316990,6540,6540,6540,6540,0
20231101,105400,408316990,6540,6540,6540,6540,2
20231101,105300,408303910,6530,6530,6530,6530,801
20231101,105200,403073380,6530,6530,6530,6530,2100
20231101,105100,389360380,6530,6540,6540,6530,508
20231101,105000,386042610,6540,6540,6540,6540,159
20231101,104900,385002750,6540,6540,6540,6540,500
20231101,104800,381732750,6540,6550,6550,6540,1180
20231101,104700,374003760,6560,6560,6560,6560,1729
20231101,104600,362661520,6570,6570,6570,6570,76
20231101,104500,362162200,6570,6560,6570,6560,443
20231101,104400,359255890,6550,6550,6550,6550,95
20231101,104300,358633640,6560,6560,6560,6560,36
20231101,104200,358397480,6560,6560,6560,6560,1
20231101,104100,358390920,6560,6560,6560,6560,0
20231101,104000,358390920,6560,6550,6560,6550,118
20231101,103900,357617290,6560,6560,6560,6560,0
20231101,103800,357617290,6560,6560,6560,6560,111
20231101,103700,356889130,6570,6570,6570,6570,0
20231101,103600,356889130,6570,6560,6570,6560,189
20231101,103500,355649280,6550,6550,6550,6550,405
20231101,103400,352996530,6560,6550,6590,6550,941
20231101,103300,346825860,6550,6550,6550,6550,0
20231101,103200,346825860,6550,6550,6550,6550,500
20231101,103100,343550860,6550,6560,6560,6550,400
20231101,103000,340929980,6560,6560,6560,6560,500
20231101,102900,337649980,6560,6580,6580,6560,893
20231101,102800,331791380,6590,6590,6590,6590,0
20231101,102700,331791380,6590,6590,6590,6590,511
20231101,102600,328423890,6590,6600,6600,6590,122
20231101,102500,327618700,6600,6600,6600,6600,0
20231101,102400,327618700,6600,6600,6600,6600,444
20231101,102300,324688300,6600,6600,6600,6600,2
20231101,102200,324675100,6590,6590,6590,6590,1
20231101,102100,324668510,6600,6610,6610,6600,468
20231101,102000,321579690,6600,6600,6600,6600,10
20231101,101900,321513690,6600,6600,6600,6590,3994
20231101,101800,295180080,6610,6610,6610,6610,0
20231101,101700,295180080,6610,6590,6610,6590,326
20231101,101600,293031660,6610,6610,6610,6610,2
20231101,101500,293018440,6610,6600,6610,6600,572
20231101,101400,289243230,6590,6590,6610,6590,5994
20231101,101300,249698910,6590,6590,6590,6590,405
20231101,101200,247029960,6590,6590,6590,6590,225
20231101,101100,245547210,6590,6590,6590,6590,540
20231101,101000,241988610,6590,6590,6590,6590,1
20231101,100900,241982020,6600,6590,6600,6590,374
20231101,100800,239514360,6600,6600,6600,6600,500
20231101,100700,236214360,6590,6590,6590,6590,200
20231101,100600,234896360,6590,6590,6590,6590,1
20231101,100500,234889770,6590,6590,6590,6590,1636
20231101,100400,224108530,6580,6580,6580,6580,11
20231101,100300,224036150,6580,6580,6580,6580,0
20231101,100200,224036150,6580,6580,6580,6580,0
20231101,100100,224036150,6580,6580,6580,6580,0
20231101,100000,224036150,6580,6580,6580,6580,85
20231101,095900,223476850,6580,6580,6580,6580,1
20231101,095800,223470270,6580,6570,6580,6570,1512
20231101,095700,213525750,6570,6570,6580,6570,361
20231101,095600,211153390,6570,6570,6570,6570,0
20231101,095500,211153390,6570,6570,6570,6570,0
20231101,095400,211153390,6570,6570,6570,6570,0
20231101,095300,211153390,6570,6570,6570,6570,388
20231101,095200,208604230,6570,6570,6570,6570,0
20231101,095100,208604230,6570,6560,6570,6560,601
20231101,095000,204661660,6560,6560,6560,6560,312
20231101,094900,202614940,6570,6570,6570,6570,1
20231101,094800,202608370,6570,6560,6570,6560,4
20231101,094700,202582100,6560,6560,6560,6560,0
20231101,094600,202582100,6560,6560,6560,6560,520
20231101,094500,199170900,6530,6550,6580,6530,583
20231101,094400,195354560,6530,6570,6580,6530,3840
20231101,094300,170189670,6580,6590,6590,6570,577
20231101,094200,166393080,6590,6580,6590,6580,86
20231101,094100,165826540,6590,6590,6590,6590,1
20231101,094000,165819950,6580,6590,6590,6580,126
20231101,093900,164990850,6580,6580,6580,6580,3
20231101,093800,164971110,6590,6590,6590,6590,13
20231101,093700,164885440,6590,6590,6590,6590,7
20231101,093600,164839310,6590,6570,6590,6570,226
20231101,093500,163354370,6590,6580,6590,6580,1003
20231101,093400,156754600,6590,6590,6600,6590,103
20231101,093300,156075820,6600,6600,6600,6600,73
20231101,093200,155594020,6590,6590,6590,6590,199
20231101,093100,154282610,6590,6600,6600,6590,36
20231101,093000,154045020,6600,6600,6600,6570,72
20231101,092900,153570800,6600,6600,6600,6600,1
20231101,092800,153564200,6600,6570,6600,6570,2290
20231101,092700,138481670,6580,6570,6580,6570,120
20231101,092600,137693070,6570,6580,6580,6570,328
20231101,092500,135535830,6590,6590,6590,6590,500
20231101,092400,132240830,6590,6580,6590,6580,1525
20231101,092300,122206170,6580,6570,6580,6570,551
20231101,092200,118585510,6570,6570,6580,6570,1200
20231101,092100,110700510,6570,6570,6570,6570,998
20231101,092000,104143650,6580,6560,6580,6550,261
20231101,091900,102431540,6550,6570,6570,6550,404
20231101,091800,99782220,6570,6580,6580,6570,175
20231101,091700,98630730,6580,6580,6580,6580,171
20231101,091600,97505550,6580,6580,6580,6570,260
20231101,091500,95795820,6570,6560,6570,6560,1699
20231101,091400,84633890,6560,6570,6570,6560,51
20231101,091300,84299320,6570,6580,6580,6570,22
20231101,091200,84154770,6570,6580,6580,6570,644
20231101,091100,79923450,6570,6550,6570,6550,2203
20231101,091000,65455860,6530,6550,6550,6530,283
20231101,090900,63605990,6570,6570,6570,6570,0
20231101,090800,63605990,6570,6560,6570,6550,258
20231101,090700,61913550,6560,6540,6560,6540,1311
20231101,090600,53339590,6540,6540,6550,6540,468
20231101,090500,50274310,6540,6540,6550,6530,1462
20231101,090400,40717830,6540,6520,6540,6520,102
20231101,090300,40052770,6540,6550,6550,6540,12
20231101,090200,39974270,6550,6540,6550,6540,110
20231101,090100,39254770,6550,6540,6550,6540,354
20231101,090000,36938810,6540,6500,6540,6500,5679
Reference in New Issue Copy Permalink