ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476
KissMeData/036620/min/candle-20231012.csv

615 lines
30 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
20231012,191200,1418451895,3195,3195,3195,3195,17461
20231012,191100,1418451895,3195,3195,3195,3195,0
20231012,191000,1418451895,3195,3195,3195,3195,0
20231012,190900,1418451895,3195,3195,3195,3195,0
20231012,190800,1418451895,3195,3195,3195,3195,0
20231012,190700,1418451895,3195,3195,3195,3195,0
20231012,190600,1418451895,3195,3195,3195,3195,0
20231012,190500,1418451895,3195,3195,3195,3195,0
20231012,190400,1418451895,3195,3195,3195,3195,0
20231012,190300,1418451895,3195,3195,3195,3195,0
20231012,190200,1418451895,3195,3195,3195,3195,0
20231012,190100,1418451895,3195,3195,3195,3195,0
20231012,190000,1418451895,3195,3195,3195,3195,0
20231012,185900,1418451895,3195,3195,3195,3195,0
20231012,185800,1418451895,3195,3195,3195,3195,0
20231012,185700,1418451895,3195,3195,3195,3195,0
20231012,185600,1418451895,3195,3195,3195,3195,0
20231012,185500,1418451895,3195,3195,3195,3195,0
20231012,185400,1418451895,3195,3195,3195,3195,0
20231012,185300,1418451895,3195,3195,3195,3195,0
20231012,185200,1418451895,3195,3195,3195,3195,0
20231012,185100,1418451895,3195,3195,3195,3195,0
20231012,185000,1418451895,3195,3195,3195,3195,0
20231012,184900,1418451895,3195,3195,3195,3195,0
20231012,184800,1418451895,3195,3195,3195,3195,0
20231012,184700,1418451895,3195,3195,3195,3195,0
20231012,184600,1418451895,3195,3195,3195,3195,0
20231012,184500,1418451895,3195,3195,3195,3195,0
20231012,184400,1418451895,3195,3195,3195,3195,0
20231012,184300,1418451895,3195,3195,3195,3195,0
20231012,184200,1418451895,3195,3195,3195,3195,17461
20231012,184100,1418451895,3195,3195,3195,3195,0
20231012,184000,1418451895,3195,3195,3195,3195,0
20231012,183900,1418451895,3195,3195,3195,3195,0
20231012,183800,1418451895,3195,3195,3195,3195,0
20231012,183700,1418451895,3195,3195,3195,3195,0
20231012,183600,1418451895,3195,3195,3195,3195,0
20231012,183500,1418451895,3195,3195,3195,3195,0
20231012,183400,1418451895,3195,3195,3195,3195,0
20231012,183300,1418451895,3195,3195,3195,3195,0
20231012,183200,1418451895,3195,3195,3195,3195,0
20231012,183100,1418451895,3195,3195,3195,3195,0
20231012,183000,1418451895,3195,3195,3195,3195,0
20231012,182900,1418451895,3195,3195,3195,3195,0
20231012,182800,1418451895,3195,3195,3195,3195,0
20231012,182700,1418451895,3195,3195,3195,3195,0
20231012,182600,1418451895,3195,3195,3195,3195,0
20231012,182500,1418451895,3195,3195,3195,3195,0
20231012,182400,1418451895,3195,3195,3195,3195,0
20231012,182300,1418451895,3195,3195,3195,3195,0
20231012,182200,1418451895,3195,3195,3195,3195,0
20231012,182100,1418451895,3195,3195,3195,3195,0
20231012,182000,1418451895,3195,3195,3195,3195,0
20231012,181900,1418451895,3195,3195,3195,3195,0
20231012,181800,1418451895,3195,3195,3195,3195,0
20231012,181700,1418451895,3195,3195,3195,3195,0
20231012,181600,1418451895,3195,3195,3195,3195,0
20231012,181500,1418451895,3195,3195,3195,3195,0
20231012,181400,1418451895,3195,3195,3195,3195,0
20231012,181300,1418451895,3195,3195,3195,3195,0
20231012,181200,1418451895,3195,3195,3195,3195,17461
20231012,181100,1418451895,3195,3195,3195,3195,0
20231012,181000,1418451895,3195,3195,3195,3195,0
20231012,180900,1418451895,3195,3195,3195,3195,0
20231012,180800,1418451895,3195,3195,3195,3195,0
20231012,180700,1418451895,3195,3195,3195,3195,0
20231012,180600,1418451895,3195,3195,3195,3195,0
20231012,180500,1418451895,3195,3195,3195,3195,0
20231012,180400,1418451895,3195,3195,3195,3195,0
20231012,180300,1418451895,3195,3195,3195,3195,0
20231012,180200,1418451895,3195,3195,3195,3195,0
20231012,180100,1418451895,3195,3195,3195,3195,0
20231012,180000,1418451895,3195,3195,3195,3195,0
20231012,175900,1418451895,3195,3195,3195,3195,0
20231012,175800,1418451895,3195,3195,3195,3195,0
20231012,175700,1418451895,3195,3195,3195,3195,0
20231012,175600,1418451895,3195,3195,3195,3195,0
20231012,175500,1418451895,3195,3195,3195,3195,0
20231012,175400,1418451895,3195,3195,3195,3195,0
20231012,175300,1418451895,3195,3195,3195,3195,0
20231012,175200,1418451895,3195,3195,3195,3195,0
20231012,175100,1418451895,3195,3195,3195,3195,0
20231012,175000,1418451895,3195,3195,3195,3195,0
20231012,174900,1418451895,3195,3195,3195,3195,0
20231012,174800,1418451895,3195,3195,3195,3195,0
20231012,174700,1418451895,3195,3195,3195,3195,0
20231012,174600,1418451895,3195,3195,3195,3195,0
20231012,174500,1418451895,3195,3195,3195,3195,0
20231012,174400,1418451895,3195,3195,3195,3195,0
20231012,174300,1418451895,3195,3195,3195,3195,0
20231012,174200,1418451895,3195,3195,3195,3195,17461
20231012,174100,1418451895,3195,3195,3195,3195,0
20231012,174000,1418451895,3195,3195,3195,3195,0
20231012,173900,1418451895,3195,3195,3195,3195,0
20231012,173800,1418451895,3195,3195,3195,3195,0
20231012,173700,1418451895,3195,3195,3195,3195,0
20231012,173600,1418451895,3195,3195,3195,3195,0
20231012,173500,1418451895,3195,3195,3195,3195,0
20231012,173400,1418451895,3195,3195,3195,3195,0
20231012,173300,1418451895,3195,3195,3195,3195,0
20231012,173200,1418451895,3195,3195,3195,3195,0
20231012,173100,1418451895,3195,3195,3195,3195,0
20231012,173000,1418451895,3195,3195,3195,3195,0
20231012,172900,1418451895,3195,3195,3195,3195,0
20231012,172800,1418451895,3195,3195,3195,3195,0
20231012,172700,1418451895,3195,3195,3195,3195,0
20231012,172600,1418451895,3195,3195,3195,3195,0
20231012,172500,1418451895,3195,3195,3195,3195,0
20231012,172400,1418451895,3195,3195,3195,3195,0
20231012,172300,1418451895,3195,3195,3195,3195,0
20231012,172200,1418451895,3195,3195,3195,3195,0
20231012,172100,1418451895,3195,3195,3195,3195,0
20231012,172000,1418451895,3195,3195,3195,3195,0
20231012,171900,1418451895,3195,3195,3195,3195,0
20231012,171800,1418451895,3195,3195,3195,3195,0
20231012,171700,1418451895,3195,3195,3195,3195,0
20231012,171600,1418451895,3195,3195,3195,3195,0
20231012,171500,1418451895,3195,3195,3195,3195,0
20231012,171400,1418451895,3195,3195,3195,3195,0
20231012,171300,1418451895,3195,3195,3195,3195,0
20231012,171200,1418451895,3195,3195,3195,3195,17461
20231012,171100,1418451895,3195,3195,3195,3195,0
20231012,171000,1418451895,3195,3195,3195,3195,0
20231012,170900,1418451895,3195,3195,3195,3195,0
20231012,170800,1418451895,3195,3195,3195,3195,0
20231012,170700,1418451895,3195,3195,3195,3195,0
20231012,170600,1418451895,3195,3195,3195,3195,0
20231012,170500,1418451895,3195,3195,3195,3195,0
20231012,170400,1418451895,3195,3195,3195,3195,0
20231012,170300,1418451895,3195,3195,3195,3195,0
20231012,170200,1418451895,3195,3195,3195,3195,0
20231012,170100,1418451895,3195,3195,3195,3195,0
20231012,170000,1418451895,3195,3195,3195,3195,0
20231012,165900,1418451895,3195,3195,3195,3195,0
20231012,165800,1418451895,3195,3195,3195,3195,0
20231012,165700,1418451895,3195,3195,3195,3195,0
20231012,165600,1418451895,3195,3195,3195,3195,0
20231012,165500,1418451895,3195,3195,3195,3195,0
20231012,165400,1418451895,3195,3195,3195,3195,0
20231012,165300,1418451895,3195,3195,3195,3195,0
20231012,165200,1418451895,3195,3195,3195,3195,0
20231012,165100,1418451895,3195,3195,3195,3195,0
20231012,165000,1418451895,3195,3195,3195,3195,0
20231012,164900,1418451895,3195,3195,3195,3195,0
20231012,164800,1418451895,3195,3195,3195,3195,0
20231012,164700,1418451895,3195,3195,3195,3195,0
20231012,164600,1418451895,3195,3195,3195,3195,0
20231012,164500,1418451895,3195,3195,3195,3195,0
20231012,164400,1418451895,3195,3195,3195,3195,0
20231012,164300,1418451895,3195,3195,3195,3195,0
20231012,164200,1418451895,3195,3195,3195,3195,17461
20231012,164100,1418451895,3195,3195,3195,3195,0
20231012,164000,1418451895,3195,3195,3195,3195,0
20231012,163900,1418451895,3195,3195,3195,3195,0
20231012,163800,1418451895,3195,3195,3195,3195,0
20231012,163700,1418451895,3195,3195,3195,3195,0
20231012,163600,1418451895,3195,3195,3195,3195,0
20231012,163500,1418451895,3195,3195,3195,3195,0
20231012,163400,1418451895,3195,3195,3195,3195,0
20231012,163300,1418451895,3195,3195,3195,3195,0
20231012,163200,1418451895,3195,3195,3195,3195,0
20231012,163100,1418451895,3195,3195,3195,3195,0
20231012,163000,1418451895,3195,3195,3195,3195,0
20231012,162900,1418451895,3195,3195,3195,3195,0
20231012,162800,1418451895,3195,3195,3195,3195,0
20231012,162700,1418451895,3195,3195,3195,3195,0
20231012,162600,1418451895,3195,3195,3195,3195,0
20231012,162500,1418451895,3195,3195,3195,3195,0
20231012,162400,1418451895,3195,3195,3195,3195,0
20231012,162300,1418451895,3195,3195,3195,3195,0
20231012,162200,1418451895,3195,3195,3195,3195,0
20231012,162100,1418451895,3195,3195,3195,3195,0
20231012,162000,1418451895,3195,3195,3195,3195,0
20231012,161900,1418451895,3195,3195,3195,3195,0
20231012,161800,1418451895,3195,3195,3195,3195,0
20231012,161700,1418451895,3195,3195,3195,3195,0
20231012,161600,1418451895,3195,3195,3195,3195,0
20231012,161500,1418451895,3195,3195,3195,3195,0
20231012,161400,1418451895,3195,3195,3195,3195,0
20231012,161300,1418451895,3195,3195,3195,3195,0
20231012,161200,1418451895,3195,3195,3195,3195,17461
20231012,161100,1418451895,3195,3195,3195,3195,0
20231012,161000,1418451895,3195,3195,3195,3195,0
20231012,160900,1418451895,3195,3195,3195,3195,0
20231012,160800,1418451895,3195,3195,3195,3195,0
20231012,160700,1418451895,3195,3195,3195,3195,0
20231012,160600,1418451895,3195,3195,3195,3195,0
20231012,160500,1418451895,3195,3195,3195,3195,0
20231012,160400,1418451895,3195,3195,3195,3195,0
20231012,160300,1418451895,3195,3195,3195,3195,0
20231012,160200,1418451895,3195,3195,3195,3195,0
20231012,160100,1418451895,3195,3195,3195,3195,0
20231012,160000,1418451895,3195,3195,3195,3195,0
20231012,155900,1418451895,3195,3195,3195,3195,0
20231012,155800,1418451895,3195,3195,3195,3195,0
20231012,155700,1418451895,3195,3195,3195,3195,0
20231012,155600,1418451895,3195,3195,3195,3195,0
20231012,155500,1418451895,3195,3195,3195,3195,0
20231012,155400,1418451895,3195,3195,3195,3195,0
20231012,155300,1418451895,3195,3195,3195,3195,0
20231012,155200,1418451895,3195,3195,3195,3195,0
20231012,155100,1418451895,3195,3195,3195,3195,0
20231012,155000,1418451895,3195,3195,3195,3195,0
20231012,154900,1418451895,3195,3195,3195,3195,0
20231012,154800,1418451895,3195,3195,3195,3195,0
20231012,154700,1418451895,3195,3195,3195,3195,0
20231012,154600,1418451895,3195,3195,3195,3195,0
20231012,154500,1418451895,3195,3195,3195,3195,0
20231012,154400,1418451895,3195,3195,3195,3195,0
20231012,154300,1418451895,3195,3195,3195,3195,0
20231012,154200,1418451895,3195,3195,3195,3195,17461
20231012,154100,1418451895,3195,3195,3195,3195,0
20231012,154000,1418451895,3195,3195,3195,3195,0
20231012,153900,1418451895,3195,3195,3195,3195,0
20231012,153800,1418451895,3195,3195,3195,3195,0
20231012,153700,1418451895,3195,3195,3195,3195,0
20231012,153600,1418451895,3195,3195,3195,3195,0
20231012,153500,1418451895,3195,3195,3195,3195,0
20231012,153400,1418451895,3195,3195,3195,3195,0
20231012,153300,1418451895,3195,3195,3195,3195,0
20231012,153200,1418451895,3195,3195,3195,3195,0
20231012,153100,1418451895,3195,3195,3195,3195,0
20231012,153000,1418451895,3195,3195,3195,3195,17461
20231012,152900,1362664000,3195,3195,3195,3195,0
20231012,152800,1362664000,3195,3195,3195,3195,0
20231012,152700,1362664000,3195,3195,3195,3195,0
20231012,152600,1362664000,3195,3195,3195,3195,0
20231012,152500,1362664000,3195,3195,3195,3195,0
20231012,152400,1362664000,3195,3195,3195,3195,0
20231012,152300,1362664000,3195,3195,3195,3195,0
20231012,152200,1362664000,3195,3195,3195,3195,0
20231012,152100,1362664000,3195,3195,3195,3195,0
20231012,152000,1362664000,3195,3195,3195,3195,0
20231012,151900,1362664000,3195,3210,3210,3195,4846
20231012,151800,1347149815,3210,3205,3210,3200,1784
20231012,151700,1341432325,3205,3200,3205,3200,439
20231012,151600,1340025970,3205,3200,3205,3200,528
20231012,151500,1338334600,3205,3200,3205,3195,2687
20231012,151400,1329734135,3200,3205,3205,3200,500
20231012,151300,1328133110,3200,3200,3205,3200,1076
20231012,151200,1324687315,3200,3200,3200,3200,1542
20231012,151100,1319752915,3200,3205,3205,3195,1417
20231012,151000,1315213685,3205,3200,3205,3200,507
20231012,150900,1313590765,3200,3200,3200,3190,1514
20231012,150800,1308757825,3200,3195,3200,3185,1865
20231012,150700,1302791670,3200,3175,3200,3175,442
20231012,150600,1301384860,3195,3190,3200,3175,1759
20231012,150500,1295782625,3190,3185,3200,3180,1317
20231012,150400,1291587585,3185,3180,3190,3175,3556
20231012,150300,1280277480,3175,3200,3200,3175,5572
20231012,150200,1262549300,3200,3200,3200,3185,872
20231012,150100,1259767245,3200,3185,3200,3185,756
20231012,150000,1257356475,3185,3195,3200,3185,1833
20231012,145900,1251504865,3195,3195,3195,3190,154
20231012,145800,1251013370,3190,3180,3190,3180,887
20231012,145700,1248188475,3180,3185,3185,3180,2690
20231012,145600,1239626955,3185,3190,3190,3185,153
20231012,145500,1239139625,3190,3195,3195,3190,376
20231012,145400,1237939780,3195,3190,3195,3190,2255
20231012,145300,1230743335,3190,3195,3195,3190,724
20231012,145200,1228433640,3190,3185,3195,3185,2504
20231012,145100,1220445940,3185,3190,3190,3185,1244
20231012,145000,1216480575,3190,3195,3195,3190,78
20231012,144900,1216231655,3190,3190,3190,3190,1635
20231012,144800,1211016005,3185,3185,3190,3185,88
20231012,144700,1210735620,3190,3195,3195,3190,2671
20231012,144600,1202210965,3195,3195,3195,3195,0
20231012,144500,1202210965,3195,3200,3200,3195,84
20231012,144400,1201942505,3200,3195,3200,3195,226
20231012,144300,1201220430,3195,3195,3195,3195,146
20231012,144200,1200753960,3195,3200,3200,3195,1600
20231012,144100,1195634875,3200,3205,3205,3200,302
20231012,144000,1194667805,3200,3200,3200,3200,51
20231012,143900,1194504605,3205,3195,3205,3195,339
20231012,143800,1193419340,3200,3190,3200,3190,742
20231012,143700,1191047225,3190,3190,3195,3190,547
20231012,143600,1189302285,3190,3190,3190,3190,123
20231012,143500,1188909915,3195,3190,3195,3190,639
20231012,143400,1186870885,3190,3195,3195,3190,46
20231012,143300,1186724140,3190,3195,3195,3190,233
20231012,143200,1185980070,3195,3200,3200,3195,69
20231012,143100,1185759515,3195,3200,3200,3195,731
20231012,143000,1183423405,3195,3200,3200,3195,644
20231012,142900,1181364625,3195,3195,3200,3195,112
20231012,142800,1181006535,3195,3185,3195,3185,165
20231012,142700,1180479680,3185,3195,3195,3185,288
20231012,142600,1179560275,3195,3200,3200,3195,249
20231012,142500,1178764705,3195,3180,3195,3180,12938
20231012,142400,1137576565,3175,3175,3180,3175,417
20231012,142300,1136252585,3175,3175,3175,3175,52
20231012,142200,1136087485,3175,3175,3175,3175,414
20231012,142100,1134773035,3175,3175,3180,3170,1416
20231012,142000,1130272110,3180,3160,3180,3155,12678
20231012,141900,1090165585,3165,3185,3185,3160,12231
20231012,141800,1051396685,3185,3180,3185,3160,11243
20231012,141700,1015736830,3180,3180,3185,3180,62
20231012,141600,1015539395,3180,3190,3190,3170,10551
20231012,141500,982012410,3185,3195,3195,3180,1861
20231012,141400,976073420,3180,3205,3205,3175,16001
20231012,141300,925091770,3200,3185,3200,3185,492
20231012,141200,923517515,3185,3200,3200,3175,11287
20231012,141100,887579465,3190,3215,3215,3190,15561
20231012,141000,837767295,3215,3215,3215,3215,0
20231012,140900,837767295,3215,3215,3215,3215,134
20231012,140800,837336485,3215,3215,3215,3215,0
20231012,140700,837336485,3215,3215,3215,3215,1379
20231012,140600,832903000,3210,3215,3215,3210,1175
20231012,140500,829128750,3210,3210,3210,3210,15
20231012,140400,829080600,3210,3210,3210,3210,150
20231012,140300,828599100,3205,3215,3215,3205,244
20231012,140200,827815530,3215,3215,3215,3215,0
20231012,140100,827815530,3215,3220,3220,3200,13837
20231012,140000,783483125,3220,3220,3220,3220,97
20231012,135900,783170785,3220,3220,3220,3220,849
20231012,135800,780437005,3215,3215,3215,3215,999
20231012,135700,777225220,3210,3235,3235,3200,40413
20231012,135600,647414740,3240,3235,3240,3235,588
20231012,135500,645512550,3235,3235,3235,3235,1330
20231012,135400,641210000,3235,3240,3240,3235,410
20231012,135300,639882220,3245,3245,3245,3245,11
20231012,135200,639846525,3240,3240,3240,3240,1398
20231012,135100,635317005,3235,3240,3240,3235,125
20231012,135000,634912625,3235,3235,3235,3235,0
20231012,134900,634912625,3235,3235,3235,3235,722
20231012,134800,632576955,3235,3240,3240,3235,625
20231012,134700,630552575,3240,3240,3240,3240,825
20231012,134600,627879575,3245,3245,3245,3245,1587
20231012,134500,622729760,3245,3245,3245,3245,281
20231012,134400,621817915,3245,3245,3245,3245,0
20231012,134300,621817915,3245,3245,3245,3245,0
20231012,134200,621817915,3245,3250,3250,3245,724
20231012,134100,619465535,3250,3250,3250,3250,619
20231012,134000,617453785,3245,3245,3245,3245,0
20231012,133900,617453785,3245,3250,3250,3245,2077
20231012,133800,610703700,3250,3245,3250,3245,1032
20231012,133700,607349875,3245,3245,3245,3245,864
20231012,133600,604546195,3245,3245,3245,3245,130
20231012,133500,604124345,3245,3245,3245,3245,0
20231012,133400,604124345,3245,3245,3245,3245,0
20231012,133300,604124345,3245,3245,3245,3245,675
20231012,133200,601933970,3245,3245,3245,3245,0
20231012,133100,601933970,3245,3245,3245,3245,0
20231012,133000,601933970,3245,3245,3245,3245,125
20231012,132900,601528345,3250,3250,3250,3250,100
20231012,132800,601203345,3250,3250,3250,3250,184
20231012,132700,600605345,3245,3250,3250,3245,261
20231012,132600,599758395,3245,3245,3245,3245,0
20231012,132500,599758395,3245,3245,3245,3245,0
20231012,132400,599758395,3245,3245,3245,3245,130
20231012,132300,599336545,3250,3250,3250,3250,1000
20231012,132200,596086545,3250,3250,3250,3250,229
20231012,132100,595342295,3250,3245,3250,3240,965
20231012,132000,592207160,3250,3250,3250,3250,30
20231012,131900,592109660,3250,3240,3250,3240,150
20231012,131800,591622660,3240,3245,3245,3240,125
20231012,131700,591217300,3245,3245,3245,3245,501
20231012,131600,589591555,3245,3245,3245,3245,806
20231012,131500,586976085,3245,3245,3245,3240,612
20231012,131400,584992485,3245,3245,3245,3245,1000
20231012,131300,581747485,3245,3245,3245,3245,0
20231012,131200,581747485,3245,3245,3245,3245,125
20231012,131100,581341860,3245,3245,3245,3245,1062
20231012,131000,577895670,3250,3250,3250,3250,0
20231012,130900,577895670,3250,3245,3250,3245,1169
20231012,130800,574102260,3250,3250,3250,3250,0
20231012,130700,574102260,3250,3245,3250,3245,18
20231012,130600,574043845,3245,3250,3250,3245,98
20231012,130500,573725820,3250,3250,3250,3250,1244
20231012,130400,569682820,3250,3250,3250,3250,528
20231012,130300,567966820,3250,3250,3250,3250,112
20231012,130200,567602820,3255,3255,3255,3255,0
20231012,130100,567602820,3255,3255,3255,3255,0
20231012,130000,567602820,3255,3250,3255,3250,758
20231012,125900,565135865,3255,3255,3255,3255,100
20231012,125800,564810365,3245,3245,3245,3245,6
20231012,125700,564790895,3245,3250,3250,3245,1788
20231012,125600,558980225,3250,3250,3250,3250,50
20231012,125500,558817725,3250,3250,3250,3250,0
20231012,125400,558817725,3250,3245,3250,3245,129
20231012,125300,558399100,3250,3250,3250,3250,1
20231012,125200,558395850,3250,3250,3250,3250,0
20231012,125100,558395850,3250,3250,3250,3245,700
20231012,125000,556121410,3245,3245,3245,3245,0
20231012,124900,556121410,3245,3245,3245,3245,0
20231012,124800,556121410,3245,3245,3250,3245,125
20231012,124700,555715715,3245,3245,3245,3245,0
20231012,124600,555715715,3245,3245,3245,3245,0
20231012,124500,555715715,3245,3245,3250,3245,408
20231012,124400,554390375,3245,3245,3245,3245,0
20231012,124300,554390375,3245,3245,3245,3245,0
20231012,124200,554390375,3245,3250,3250,3245,958
20231012,124100,551278730,3250,3250,3250,3250,1
20231012,124000,551275480,3245,3245,3245,3245,0
20231012,123900,551275480,3245,3250,3255,3245,731
20231012,123800,548899860,3255,3250,3255,3250,75
20231012,123700,548655860,3250,3250,3250,3250,0
20231012,123600,548655860,3250,3250,3255,3250,1570
20231012,123500,543553355,3245,3245,3245,3245,1
20231012,123400,543550110,3245,3245,3245,3245,0
20231012,123300,543550110,3245,3245,3245,3245,113
20231012,123200,543183425,3245,3245,3245,3245,62
20231012,123100,542982235,3245,3245,3245,3245,0
20231012,123000,542982235,3245,3245,3245,3245,713
20231012,122900,540668550,3245,3245,3245,3245,0
20231012,122800,540668550,3245,3245,3245,3245,550
20231012,122700,538883800,3245,3250,3250,3245,1186
20231012,122600,535030430,3250,3255,3255,3250,522
20231012,122500,533331820,3250,3250,3250,3250,0
20231012,122400,533331820,3250,3255,3255,3250,676
20231012,122300,531132255,3250,3250,3250,3250,1
20231012,122200,531129005,3250,3250,3250,3250,1083
20231012,122100,527609255,3245,3245,3245,3245,1050
20231012,122000,524202005,3250,3250,3250,3250,1603
20231012,121900,518992255,3250,3250,3250,3250,0
20231012,121800,518992255,3250,3245,3250,3245,1563
20231012,121700,513912860,3245,3240,3245,3240,5301
20231012,121600,496722615,3240,3235,3240,3235,1252
20231012,121500,492672370,3230,3230,3230,3230,113
20231012,121400,492307380,3235,3235,3235,3235,12
20231012,121300,492268560,3230,3230,3230,3230,24
20231012,121200,492191040,3225,3230,3230,3225,141
20231012,121100,491735815,3230,3230,3230,3230,3029
20231012,121000,481952145,3225,3225,3225,3225,75
20231012,120900,481710270,3225,3225,3225,3225,113
20231012,120800,481345845,3225,3225,3225,3225,15
20231012,120700,481297470,3225,3225,3225,3225,1
20231012,120600,481294245,3225,3225,3225,3225,124
20231012,120500,480894345,3230,3230,3230,3230,3
20231012,120400,480884655,3220,3220,3220,3220,0
20231012,120300,480884655,3220,3225,3225,3220,1786
20231012,120200,475124810,3225,3225,3225,3225,155
20231012,120100,474624935,3220,3220,3220,3220,128
20231012,120000,474212775,3220,3225,3225,3220,760
20231012,115900,471762155,3230,3230,3230,3230,5
20231012,115800,471746005,3230,3230,3230,3230,5
20231012,115700,471729855,3225,3230,3230,3225,115
20231012,115600,471358975,3230,3230,3230,3230,100
20231012,115500,471035975,3225,3225,3225,3225,52
20231012,115400,470868275,3225,3225,3225,3225,616
20231012,115300,468881675,3225,3230,3230,3225,224
20231012,115200,468158265,3230,3230,3230,3230,53
20231012,115100,467987075,3230,3225,3230,3225,2301
20231012,115000,460566345,3220,3225,3225,3220,1684
20231012,114900,455143860,3225,3220,3225,3220,929
20231012,114800,452152360,3220,3225,3225,3220,10964
20231012,114700,416796795,3230,3230,3230,3225,2508
20231012,114600,408706490,3230,3230,3230,3230,4003
20231012,114500,395776800,3230,3230,3235,3230,119
20231012,114400,395392410,3235,3235,3235,3235,0
20231012,114300,395392410,3235,3235,3235,3235,115
20231012,114200,395020385,3235,3235,3235,3230,136
20231012,114100,394581000,3235,3235,3235,3235,501
20231012,114000,392960265,3235,3235,3235,3235,1366
20231012,113900,388541255,3235,3235,3240,3235,118
20231012,113800,388159515,3240,3240,3240,3240,8
20231012,113700,388133595,3240,3240,3240,3240,50
20231012,113600,387971595,3235,3235,3235,3235,115
20231012,113500,387599570,3240,3240,3240,3240,18
20231012,113400,387541250,3235,3235,3235,3235,0
20231012,113300,387541250,3235,3235,3240,3235,3315
20231012,113200,376816725,3240,3240,3240,3240,2359
20231012,113100,369173565,3235,3235,3235,3235,8
20231012,113000,369147685,3235,3240,3240,3235,117
20231012,112900,368769140,3240,3240,3240,3240,18
20231012,112800,368710820,3235,3235,3235,3235,0
20231012,112700,368710820,3235,3240,3240,3235,770
20231012,112600,366219100,3235,3240,3240,3235,602
20231012,112500,364271370,3235,3235,3235,3235,0
20231012,112400,364271370,3235,3240,3240,3235,117
20231012,112300,363892870,3235,3235,3235,3235,0
20231012,112200,363892870,3235,3235,3235,3235,0
20231012,112100,363892870,3235,3235,3235,3235,116
20231012,112000,363517610,3240,3240,3240,3240,200
20231012,111900,362869610,3235,3235,3235,3235,1
20231012,111800,362866375,3235,3235,3235,3235,117
20231012,111700,362487880,3240,3240,3240,3240,1589
20231012,111600,357339520,3235,3235,3235,3235,283
20231012,111500,356424015,3235,3235,3235,3235,117
20231012,111400,356045520,3240,3240,3240,3240,0
20231012,111300,356045520,3240,3240,3240,3240,300
20231012,111200,355073520,3235,3240,3240,3235,263
20231012,111100,354221700,3235,3235,3235,3235,0
20231012,111000,354221700,3235,3240,3240,3235,4745
20231012,110900,338855710,3240,3240,3240,3240,118
20231012,110800,338473390,3245,3245,3245,3245,110
20231012,110700,338116440,3245,3240,3245,3240,73
20231012,110600,337879590,3240,3245,3245,3240,172
20231012,110500,337322005,3240,3240,3240,3240,0
20231012,110400,337322005,3240,3240,3240,3240,0
20231012,110300,337322005,3240,3245,3245,3240,124
20231012,110200,336920215,3245,3245,3245,3245,1621
20231012,110100,331660070,3240,3240,3240,3240,0
20231012,110000,331660070,3240,3245,3245,3240,321
20231012,105900,330619015,3240,3240,3240,3240,700
20231012,105800,328351015,3235,3235,3235,3235,20
20231012,105700,328286315,3235,3240,3240,3235,719
20231012,105600,325957160,3240,3240,3240,3240,0
20231012,105500,325957160,3240,3240,3240,3240,0
20231012,105400,325957160,3240,3245,3245,3240,1041
20231012,105300,322584070,3245,3245,3245,3245,0
20231012,105200,322584070,3245,3245,3245,3245,0
20231012,105100,322584070,3245,3255,3255,3245,524
20231012,105000,320882605,3255,3245,3255,3245,22779
20231012,104900,246963765,3250,3255,3255,3250,7567
20231012,104800,222357235,3255,3255,3255,3255,118
20231012,104700,221973145,3255,3255,3255,3255,0
20231012,104600,221973145,3255,3255,3255,3255,0
20231012,104500,221973145,3255,3255,3260,3255,651
20231012,104400,219851640,3260,3260,3260,3260,10
20231012,104300,219819040,3260,3260,3260,3260,2484
20231012,104200,211721200,3255,3260,3260,3255,388
20231012,104100,210457310,3255,3260,3260,3255,305
20231012,104000,209464510,3255,3255,3255,3255,0
20231012,103900,209464510,3255,3255,3255,3255,118
20231012,103800,209080420,3255,3255,3255,3255,0
20231012,103700,209080420,3255,3255,3255,3255,0
20231012,103600,209080420,3255,3260,3260,3255,128
20231012,103500,208663730,3260,3255,3260,3250,2802
20231012,103400,199543300,3260,3260,3260,3260,602
20231012,103300,197580780,3260,3260,3260,3260,423
20231012,103200,196201800,3255,3255,3255,3255,0
20231012,103100,196201800,3255,3255,3255,3255,0
20231012,103000,196201800,3255,3265,3265,3255,456
20231012,102900,194714045,3270,3270,3270,3270,0
20231012,102800,194714045,3270,3270,3270,3270,50
20231012,102700,194550545,3270,3270,3270,3265,435
20231012,102600,193128495,3265,3265,3265,3265,1985
20231012,102500,186647470,3255,3255,3255,3255,0
20231012,102400,186647470,3255,3255,3265,3255,133
20231012,102300,186214405,3260,3260,3260,3260,600
20231012,102200,184258405,3260,3260,3260,3260,0
20231012,102100,184258405,3260,3260,3260,3255,606
20231012,102000,182283380,3265,3265,3265,3265,0
20231012,101900,182283380,3265,3265,3265,3265,126
20231012,101800,181871990,3260,3265,3265,3260,620
20231012,101700,179850785,3265,3265,3265,3265,0
20231012,101600,179850785,3265,3260,3265,3260,615
20231012,101500,177845835,3260,3260,3260,3255,1617
20231012,101400,172574795,3260,3255,3260,3255,123
20231012,101300,172174310,3260,3260,3260,3260,2
20231012,101200,172167790,3260,3255,3260,3255,84
20231012,101100,171894325,3260,3260,3260,3260,1000
20231012,101000,168634325,3255,3255,3255,3255,0
20231012,100900,168634325,3255,3260,3260,3255,79
20231012,100800,168377160,3260,3260,3260,3260,2
20231012,100700,168370640,3255,3255,3255,3255,0
20231012,100600,168370640,3255,3255,3255,3255,75
20231012,100500,168126515,3255,3255,3255,3255,485
20231012,100400,166547840,3245,3245,3245,3245,0
20231012,100300,166547840,3245,3250,3250,3245,895
20231012,100200,163639465,3250,3250,3250,3250,1
20231012,100100,163636215,3255,3255,3255,3255,3
20231012,100000,163626450,3255,3250,3255,3245,412
20231012,095900,162287640,3250,3250,3250,3250,106
20231012,095800,161943140,3250,3250,3250,3245,938
20231012,095700,158894750,3260,3260,3260,3255,4130
20231012,095600,145451520,3255,3260,3260,3255,147
20231012,095500,144972340,3260,3260,3260,3260,322
20231012,095400,143922620,3260,3260,3260,3260,200
20231012,095300,143270620,3260,3260,3260,3260,0
20231012,095200,143270620,3260,3260,3260,3260,18
20231012,095100,143211940,3260,3265,3265,3260,822
20231012,095000,140528945,3265,3265,3265,3265,438
20231012,094900,139098875,3260,3270,3270,3260,65
20231012,094800,138886875,3260,3270,3270,3260,6065
20231012,094700,119084550,3270,3275,3275,3270,2
20231012,094600,119078005,3275,3275,3275,3275,155
20231012,094500,118570380,3270,3270,3270,3270,75
20231012,094400,118325130,3270,3270,3270,3270,1
20231012,094300,118321860,3270,3275,3275,3270,600
20231012,094200,116359360,3270,3270,3270,3270,156
20231012,094100,115849240,3265,3265,3265,3265,100
20231012,094000,115522740,3270,3270,3270,3270,1272
20231012,093900,111363300,3275,3285,3285,3275,700
20231012,093800,109070610,3285,3285,3285,3285,1000
20231012,093700,105785610,3280,3280,3280,3280,812
20231012,093600,103122250,3280,3280,3285,3280,145
20231012,093500,102646350,3280,3280,3285,3280,3232
20231012,093400,92045375,3275,3270,3280,3270,3059
20231012,093300,82032535,3270,3270,3270,3260,1362
20231012,093200,77591865,3265,3265,3265,3265,1998
20231012,093100,71068395,3265,3265,3265,3265,1072
20231012,093000,67568315,3260,3265,3265,3260,162
20231012,092900,67040165,3265,3265,3265,3265,35
20231012,092800,66925890,3265,3265,3265,3265,0
20231012,092700,66925890,3265,3265,3265,3265,0
20231012,092600,66925890,3265,3265,3265,3260,82
20231012,092500,66658185,3265,3265,3270,3265,2325
20231012,092400,59063800,3260,3265,3265,3260,42
20231012,092300,58926830,3265,3265,3265,3265,628
20231012,092200,56876410,3270,3270,3270,3270,20
20231012,092100,56811010,3270,3270,3270,3270,217
20231012,092000,56101420,3270,3280,3280,3270,1235
20231012,091900,52062825,3275,3280,3280,3275,55
20231012,091800,51882650,3280,3275,3280,3275,1049
20231012,091700,48446930,3275,3285,3285,3275,2495
20231012,091600,40261540,3280,3280,3295,3280,664
20231012,091500,38080655,3275,3270,3275,3270,307
20231012,091400,37076250,3260,3265,3265,3260,371
20231012,091300,35866660,3265,3280,3280,3265,1291
20231012,091200,31643405,3285,3275,3285,3275,380
20231012,091100,30397925,3275,3280,3280,3275,805
20231012,091000,27758200,3285,3285,3285,3285,10
20231012,090900,27725350,3285,3285,3285,3285,658
20231012,090800,25563820,3285,3285,3285,3285,1421
20231012,090700,20895835,3285,3285,3285,3270,93
20231012,090600,20591265,3285,3285,3285,3280,364
20231012,090500,19396070,3285,3280,3285,3280,518
20231012,090400,17694770,3275,3280,3280,3275,221
20231012,090300,16970990,3275,3260,3275,3260,318
20231012,090200,15932170,3260,3255,3260,3255,1000
20231012,090100,12676420,3250,3250,3250,3250,203
20231012,090000,12016670,3250,3245,3255,3245,3703
Reference in New Issue Copy Permalink