ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/069080/min/candle-20241007.csv

660 lines
34 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
20241007,195700,1187471120,17230,17230,17230,17230,1629
20241007,195600,1187471120,17230,17230,17230,17230,0
20241007,195500,1187471120,17230,17230,17230,17230,0
20241007,195400,1187471120,17230,17230,17230,17230,0
20241007,195300,1187471120,17230,17230,17230,17230,0
20241007,195200,1187471120,17230,17230,17230,17230,0
20241007,195100,1187471120,17230,17230,17230,17230,0
20241007,195000,1187471120,17230,17230,17230,17230,0
20241007,194900,1187471120,17230,17230,17230,17230,0
20241007,194800,1187471120,17230,17230,17230,17230,0
20241007,194700,1187471120,17230,17230,17230,17230,0
20241007,194600,1187471120,17230,17230,17230,17230,0
20241007,194500,1187471120,17230,17230,17230,17230,0
20241007,194400,1187471120,17230,17230,17230,17230,0
20241007,194300,1187471120,17230,17230,17230,17230,0
20241007,194200,1187471120,17230,17230,17230,17230,0
20241007,194100,1187471120,17230,17230,17230,17230,0
20241007,194000,1187471120,17230,17230,17230,17230,0
20241007,193900,1187471120,17230,17230,17230,17230,0
20241007,193800,1187471120,17230,17230,17230,17230,0
20241007,193700,1187471120,17230,17230,17230,17230,0
20241007,193600,1187471120,17230,17230,17230,17230,0
20241007,193500,1187471120,17230,17230,17230,17230,0
20241007,193400,1187471120,17230,17230,17230,17230,0
20241007,193300,1187471120,17230,17230,17230,17230,0
20241007,193200,1187471120,17230,17230,17230,17230,0
20241007,193100,1187471120,17230,17230,17230,17230,0
20241007,193000,1187471120,17230,17230,17230,17230,0
20241007,192900,1187471120,17230,17230,17230,17230,0
20241007,192800,1187471120,17230,17230,17230,17230,0
20241007,192700,1187471120,17230,17230,17230,17230,1629
20241007,192600,1187471120,17230,17230,17230,17230,0
20241007,192500,1187471120,17230,17230,17230,17230,0
20241007,192400,1187471120,17230,17230,17230,17230,0
20241007,192300,1187471120,17230,17230,17230,17230,0
20241007,192200,1187471120,17230,17230,17230,17230,0
20241007,192100,1187471120,17230,17230,17230,17230,0
20241007,192000,1187471120,17230,17230,17230,17230,0
20241007,191900,1187471120,17230,17230,17230,17230,0
20241007,191800,1187471120,17230,17230,17230,17230,0
20241007,191700,1187471120,17230,17230,17230,17230,0
20241007,191600,1187471120,17230,17230,17230,17230,0
20241007,191500,1187471120,17230,17230,17230,17230,0
20241007,191400,1187471120,17230,17230,17230,17230,0
20241007,191300,1187471120,17230,17230,17230,17230,0
20241007,191200,1187471120,17230,17230,17230,17230,0
20241007,191100,1187471120,17230,17230,17230,17230,0
20241007,191000,1187471120,17230,17230,17230,17230,0
20241007,190900,1187471120,17230,17230,17230,17230,0
20241007,190800,1187471120,17230,17230,17230,17230,0
20241007,190700,1187471120,17230,17230,17230,17230,0
20241007,190600,1187471120,17230,17230,17230,17230,0
20241007,190500,1187471120,17230,17230,17230,17230,0
20241007,190400,1187471120,17230,17230,17230,17230,0
20241007,190300,1187471120,17230,17230,17230,17230,0
20241007,190200,1187471120,17230,17230,17230,17230,0
20241007,190100,1187471120,17230,17230,17230,17230,0
20241007,190000,1187471120,17230,17230,17230,17230,0
20241007,185900,1187471120,17230,17230,17230,17230,0
20241007,185800,1187471120,17230,17230,17230,17230,0
20241007,185700,1187471120,17230,17230,17230,17230,1629
20241007,185600,1187471120,17230,17230,17230,17230,0
20241007,185500,1187471120,17230,17230,17230,17230,0
20241007,185400,1187471120,17230,17230,17230,17230,0
20241007,185300,1187471120,17230,17230,17230,17230,0
20241007,185200,1187471120,17230,17230,17230,17230,0
20241007,185100,1187471120,17230,17230,17230,17230,0
20241007,185000,1187471120,17230,17230,17230,17230,0
20241007,184900,1187471120,17230,17230,17230,17230,0
20241007,184800,1187471120,17230,17230,17230,17230,0
20241007,184700,1187471120,17230,17230,17230,17230,0
20241007,184600,1187471120,17230,17230,17230,17230,0
20241007,184500,1187471120,17230,17230,17230,17230,0
20241007,184400,1187471120,17230,17230,17230,17230,0
20241007,184300,1187471120,17230,17230,17230,17230,0
20241007,184200,1187471120,17230,17230,17230,17230,0
20241007,184100,1187471120,17230,17230,17230,17230,0
20241007,184000,1187471120,17230,17230,17230,17230,0
20241007,183900,1187471120,17230,17230,17230,17230,0
20241007,183800,1187471120,17230,17230,17230,17230,0
20241007,183700,1187471120,17230,17230,17230,17230,0
20241007,183600,1187471120,17230,17230,17230,17230,0
20241007,183500,1187471120,17230,17230,17230,17230,0
20241007,183400,1187471120,17230,17230,17230,17230,0
20241007,183300,1187471120,17230,17230,17230,17230,0
20241007,183200,1187471120,17230,17230,17230,17230,0
20241007,183100,1187471120,17230,17230,17230,17230,0
20241007,183000,1187471120,17230,17230,17230,17230,0
20241007,182900,1187471120,17230,17230,17230,17230,0
20241007,182800,1187471120,17230,17230,17230,17230,0
20241007,182700,1187471120,17230,17230,17230,17230,1629
20241007,182600,1187471120,17230,17230,17230,17230,0
20241007,182500,1187471120,17230,17230,17230,17230,0
20241007,182400,1187471120,17230,17230,17230,17230,0
20241007,182300,1187471120,17230,17230,17230,17230,0
20241007,182200,1187471120,17230,17230,17230,17230,0
20241007,182100,1187471120,17230,17230,17230,17230,0
20241007,182000,1187471120,17230,17230,17230,17230,0
20241007,181900,1187471120,17230,17230,17230,17230,0
20241007,181800,1187471120,17230,17230,17230,17230,0
20241007,181700,1187471120,17230,17230,17230,17230,0
20241007,181600,1187471120,17230,17230,17230,17230,0
20241007,181500,1187471120,17230,17230,17230,17230,0
20241007,181400,1187471120,17230,17230,17230,17230,0
20241007,181300,1187471120,17230,17230,17230,17230,0
20241007,181200,1187471120,17230,17230,17230,17230,0
20241007,181100,1187471120,17230,17230,17230,17230,0
20241007,181000,1187471120,17230,17230,17230,17230,0
20241007,180900,1187471120,17230,17230,17230,17230,0
20241007,180800,1187471120,17230,17230,17230,17230,0
20241007,180700,1187471120,17230,17230,17230,17230,0
20241007,180600,1187471120,17230,17230,17230,17230,0
20241007,180500,1187471120,17230,17230,17230,17230,0
20241007,180400,1187471120,17230,17230,17230,17230,0
20241007,180300,1187471120,17230,17230,17230,17230,0
20241007,180200,1187471120,17230,17230,17230,17230,0
20241007,180100,1187471120,17230,17230,17230,17230,0
20241007,180000,1187471120,17230,17230,17230,17230,0
20241007,175900,1187471120,17230,17230,17230,17230,0
20241007,175800,1187471120,17230,17230,17230,17230,0
20241007,175700,1187471120,17230,17230,17230,17230,1629
20241007,175600,1187471120,17230,17230,17230,17230,0
20241007,175500,1187471120,17230,17230,17230,17230,0
20241007,175400,1187471120,17230,17230,17230,17230,0
20241007,175300,1187471120,17230,17230,17230,17230,0
20241007,175200,1187471120,17230,17230,17230,17230,0
20241007,175100,1187471120,17230,17230,17230,17230,0
20241007,175000,1187471120,17230,17230,17230,17230,0
20241007,174900,1187471120,17230,17230,17230,17230,0
20241007,174800,1187471120,17230,17230,17230,17230,0
20241007,174700,1187471120,17230,17230,17230,17230,0
20241007,174600,1187471120,17230,17230,17230,17230,0
20241007,174500,1187471120,17230,17230,17230,17230,0
20241007,174400,1187471120,17230,17230,17230,17230,0
20241007,174300,1187471120,17230,17230,17230,17230,0
20241007,174200,1187471120,17230,17230,17230,17230,0
20241007,174100,1187471120,17230,17230,17230,17230,0
20241007,174000,1187471120,17230,17230,17230,17230,0
20241007,173900,1187471120,17230,17230,17230,17230,0
20241007,173800,1187471120,17230,17230,17230,17230,0
20241007,173700,1187471120,17230,17230,17230,17230,0
20241007,173600,1187471120,17230,17230,17230,17230,0
20241007,173500,1187471120,17230,17230,17230,17230,0
20241007,173400,1187471120,17230,17230,17230,17230,0
20241007,173300,1187471120,17230,17230,17230,17230,0
20241007,173200,1187471120,17230,17230,17230,17230,0
20241007,173100,1187471120,17230,17230,17230,17230,0
20241007,173000,1187471120,17230,17230,17230,17230,0
20241007,172900,1187471120,17230,17230,17230,17230,0
20241007,172800,1187471120,17230,17230,17230,17230,0
20241007,172700,1187471120,17230,17230,17230,17230,1629
20241007,172600,1187471120,17230,17230,17230,17230,0
20241007,172500,1187471120,17230,17230,17230,17230,0
20241007,172400,1187471120,17230,17230,17230,17230,0
20241007,172300,1187471120,17230,17230,17230,17230,0
20241007,172200,1187471120,17230,17230,17230,17230,0
20241007,172100,1187471120,17230,17230,17230,17230,0
20241007,172000,1187471120,17230,17230,17230,17230,0
20241007,171900,1187471120,17230,17230,17230,17230,0
20241007,171800,1187471120,17230,17230,17230,17230,0
20241007,171700,1187471120,17230,17230,17230,17230,0
20241007,171600,1187471120,17230,17230,17230,17230,0
20241007,171500,1187471120,17230,17230,17230,17230,0
20241007,171400,1187471120,17230,17230,17230,17230,0
20241007,171300,1187471120,17230,17230,17230,17230,0
20241007,171200,1187471120,17230,17230,17230,17230,0
20241007,171100,1187471120,17230,17230,17230,17230,0
20241007,171000,1187471120,17230,17230,17230,17230,0
20241007,170900,1187471120,17230,17230,17230,17230,0
20241007,170800,1187471120,17230,17230,17230,17230,0
20241007,170700,1187471120,17230,17230,17230,17230,0
20241007,170600,1187471120,17230,17230,17230,17230,0
20241007,170500,1187471120,17230,17230,17230,17230,0
20241007,170400,1187471120,17230,17230,17230,17230,0
20241007,170300,1187471120,17230,17230,17230,17230,0
20241007,170200,1187471120,17230,17230,17230,17230,0
20241007,170100,1187471120,17230,17230,17230,17230,0
20241007,170000,1187471120,17230,17230,17230,17230,0
20241007,165900,1187471120,17230,17230,17230,17230,0
20241007,165800,1187471120,17230,17230,17230,17230,0
20241007,165700,1187471120,17230,17230,17230,17230,1629
20241007,165600,1187471120,17230,17230,17230,17230,0
20241007,165500,1187471120,17230,17230,17230,17230,0
20241007,165400,1187471120,17230,17230,17230,17230,0
20241007,165300,1187471120,17230,17230,17230,17230,0
20241007,165200,1187471120,17230,17230,17230,17230,0
20241007,165100,1187471120,17230,17230,17230,17230,0
20241007,165000,1187471120,17230,17230,17230,17230,0
20241007,164900,1187471120,17230,17230,17230,17230,0
20241007,164800,1187471120,17230,17230,17230,17230,0
20241007,164700,1187471120,17230,17230,17230,17230,0
20241007,164600,1187471120,17230,17230,17230,17230,0
20241007,164500,1187471120,17230,17230,17230,17230,0
20241007,164400,1187471120,17230,17230,17230,17230,0
20241007,164300,1187471120,17230,17230,17230,17230,0
20241007,164200,1187471120,17230,17230,17230,17230,0
20241007,164100,1187471120,17230,17230,17230,17230,0
20241007,164000,1187471120,17230,17230,17230,17230,0
20241007,163900,1187471120,17230,17230,17230,17230,0
20241007,163800,1187471120,17230,17230,17230,17230,0
20241007,163700,1187471120,17230,17230,17230,17230,0
20241007,163600,1187471120,17230,17230,17230,17230,0
20241007,163500,1187471120,17230,17230,17230,17230,0
20241007,163400,1187471120,17230,17230,17230,17230,0
20241007,163300,1187471120,17230,17230,17230,17230,0
20241007,163200,1187471120,17230,17230,17230,17230,0
20241007,163100,1187471120,17230,17230,17230,17230,0
20241007,163000,1187471120,17230,17230,17230,17230,0
20241007,162900,1187471120,17230,17230,17230,17230,0
20241007,162800,1187471120,17230,17230,17230,17230,0
20241007,162700,1187471120,17230,17230,17230,17230,1629
20241007,162600,1187471120,17230,17230,17230,17230,0
20241007,162500,1187471120,17230,17230,17230,17230,0
20241007,162400,1187471120,17230,17230,17230,17230,0
20241007,162300,1187471120,17230,17230,17230,17230,0
20241007,162200,1187471120,17230,17230,17230,17230,0
20241007,162100,1187471120,17230,17230,17230,17230,0
20241007,162000,1187471120,17230,17230,17230,17230,0
20241007,161900,1187471120,17230,17230,17230,17230,0
20241007,161800,1187471120,17230,17230,17230,17230,0
20241007,161700,1187471120,17230,17230,17230,17230,0
20241007,161600,1187471120,17230,17230,17230,17230,0
20241007,161500,1187471120,17230,17230,17230,17230,0
20241007,161400,1187471120,17230,17230,17230,17230,0
20241007,161300,1187471120,17230,17230,17230,17230,0
20241007,161200,1187471120,17230,17230,17230,17230,0
20241007,161100,1187471120,17230,17230,17230,17230,0
20241007,161000,1187471120,17230,17230,17230,17230,0
20241007,160900,1187471120,17230,17230,17230,17230,0
20241007,160800,1187471120,17230,17230,17230,17230,0
20241007,160700,1187471120,17230,17230,17230,17230,0
20241007,160600,1187471120,17230,17230,17230,17230,0
20241007,160500,1187471120,17230,17230,17230,17230,0
20241007,160400,1187471120,17230,17230,17230,17230,0
20241007,160300,1187471120,17230,17230,17230,17230,0
20241007,160200,1187471120,17230,17230,17230,17230,0
20241007,160100,1187471120,17230,17230,17230,17230,0
20241007,160000,1187471120,17230,17230,17230,17230,0
20241007,155900,1187471120,17230,17230,17230,17230,0
20241007,155800,1187471120,17230,17230,17230,17230,0
20241007,155700,1187471120,17230,17230,17230,17230,1629
20241007,155600,1187471120,17230,17230,17230,17230,0
20241007,155500,1187471120,17230,17230,17230,17230,0
20241007,155400,1187471120,17230,17230,17230,17230,0
20241007,155300,1187471120,17230,17230,17230,17230,0
20241007,155200,1187471120,17230,17230,17230,17230,0
20241007,155100,1187471120,17230,17230,17230,17230,0
20241007,155000,1187471120,17230,17230,17230,17230,0
20241007,154900,1187471120,17230,17230,17230,17230,0
20241007,154800,1187471120,17230,17230,17230,17230,0
20241007,154700,1187471120,17230,17230,17230,17230,0
20241007,154600,1187471120,17230,17230,17230,17230,0
20241007,154500,1187471120,17230,17230,17230,17230,0
20241007,154400,1187471120,17230,17230,17230,17230,0
20241007,154300,1187471120,17230,17230,17230,17230,0
20241007,154200,1187471120,17230,17230,17230,17230,0
20241007,154100,1187471120,17230,17230,17230,17230,0
20241007,154000,1187471120,17230,17230,17230,17230,0
20241007,153900,1187471120,17230,17230,17230,17230,0
20241007,153800,1187471120,17230,17230,17230,17230,0
20241007,153700,1187471120,17230,17230,17230,17230,0
20241007,153600,1187471120,17230,17230,17230,17230,0
20241007,153500,1187471120,17230,17230,17230,17230,0
20241007,153400,1187471120,17230,17230,17230,17230,0
20241007,153300,1187471120,17230,17230,17230,17230,0
20241007,153200,1187471120,17230,17230,17230,17230,0
20241007,153100,1187471120,17230,17230,17230,17230,0
20241007,153000,1187471120,17230,17230,17230,17230,1629
20241007,152900,1159403450,17210,17210,17210,17210,0
20241007,152800,1159403450,17210,17210,17210,17210,0
20241007,152700,1159403450,17210,17210,17210,17210,0
20241007,152600,1159403450,17210,17210,17210,17210,0
20241007,152500,1159403450,17210,17210,17210,17210,0
20241007,152400,1159403450,17210,17210,17210,17210,0
20241007,152300,1159403450,17210,17210,17210,17210,0
20241007,152200,1159403450,17210,17210,17210,17210,0
20241007,152100,1159403450,17210,17210,17210,17210,0
20241007,152000,1159403450,17210,17210,17210,17210,0
20241007,151900,1159403450,17210,17200,17210,17200,1785
20241007,151800,1128695900,17200,17200,17210,17200,1092
20241007,151700,1109913270,17200,17200,17210,17200,17
20241007,151600,1109620820,17200,17220,17220,17200,197
20241007,151500,1106230070,17220,17230,17230,17220,108
20241007,151400,1104370120,17220,17220,17230,17220,423
20241007,151300,1097082250,17220,17220,17220,17220,94
20241007,151200,1095463570,17200,17210,17220,17200,435
20241007,151100,1087977250,17210,17210,17210,17200,63
20241007,151000,1086893070,17210,17220,17240,17210,104
20241007,150900,1085102580,17220,17220,17220,17210,581
20241007,150800,1075100480,17230,17230,17230,17230,64
20241007,150700,1073997760,17230,17230,17230,17230,8
20241007,150600,1073859920,17230,17230,17230,17230,1
20241007,150500,1073842690,17230,17230,17230,17230,726
20241007,150400,1061333710,17240,17240,17240,17240,53
20241007,150300,1060419990,17240,17240,17250,17240,20
20241007,150200,1060075160,17240,17270,17270,17230,1521
20241007,150100,1033837870,17270,17270,17270,17270,3
20241007,150000,1033786060,17270,17270,17270,17270,1
20241007,145900,1033768790,17270,17270,17280,17270,91
20241007,145800,1032196940,17280,17280,17280,17280,0
20241007,145700,1032196940,17280,17280,17280,17270,323
20241007,145600,1026616740,17280,17290,17290,17280,200
20241007,145500,1023160530,17310,17310,17310,17310,1
20241007,145400,1023143220,17280,17280,17280,17280,602
20241007,145300,1012740660,17310,17310,17310,17310,29
20241007,145200,1012238670,17270,17270,17270,17270,0
20241007,145100,1012238670,17270,17300,17300,17270,1983
20241007,145000,977976400,17300,17300,17300,17300,50
20241007,144900,977111400,17300,17300,17300,17300,0
20241007,144800,977111400,17300,17310,17310,17300,60
20241007,144700,976072930,17310,17310,17310,17310,3
20241007,144600,976021000,17310,17310,17310,17310,0
20241007,144500,976021000,17310,17310,17310,17310,31
20241007,144400,975484390,17320,17310,17320,17310,310
20241007,144300,970116360,17300,17300,17300,17300,0
20241007,144200,970116360,17300,17300,17300,17300,5
20241007,144100,970029860,17300,17300,17300,17300,1
20241007,144000,970012560,17290,17290,17290,17290,14
20241007,143900,969770500,17280,17280,17280,17280,55
20241007,143800,968820100,17280,17280,17280,17280,50
20241007,143700,967956100,17280,17280,17280,17280,0
20241007,143600,967956100,17280,17280,17280,17280,214
20241007,143500,964258180,17280,17270,17280,17270,16
20241007,143400,963981710,17280,17270,17280,17270,120
20241007,143300,961908350,17270,17270,17270,17270,0
20241007,143200,961908350,17270,17270,17270,17270,1
20241007,143100,961891080,17270,17270,17270,17270,23
20241007,143000,961493870,17270,17270,17270,17270,1
20241007,142900,961476600,17270,17270,17270,17270,28
20241007,142800,960993040,17280,17280,17280,17280,0
20241007,142700,960993040,17280,17290,17290,17270,130
20241007,142600,958746380,17290,17290,17290,17290,3
20241007,142500,958694510,17290,17290,17290,17290,11
20241007,142400,958504320,17270,17250,17270,17250,360
20241007,142300,952289940,17250,17270,17270,17240,112
20241007,142200,950356910,17270,17280,17280,17270,323
20241007,142100,944778680,17280,17280,17280,17280,199
20241007,142000,941339960,17290,17290,17290,17290,12
20241007,141900,941132480,17290,17290,17290,17290,0
20241007,141800,941132480,17290,17290,17290,17290,0
20241007,141700,941132480,17290,17280,17290,17280,51
20241007,141600,940250730,17290,17290,17290,17290,3
20241007,141500,940198860,17280,17280,17280,17280,0
20241007,141400,940198860,17280,17280,17280,17280,1
20241007,141300,940181580,17280,17280,17280,17280,4
20241007,141200,940112460,17280,17280,17280,17280,0
20241007,141100,940112460,17280,17280,17280,17280,0
20241007,141000,940112460,17280,17280,17280,17280,3
20241007,140900,940060620,17280,17280,17280,17280,1
20241007,140800,940043340,17280,17300,17300,17280,301
20241007,140700,934840700,17310,17310,17310,17310,0
20241007,140600,934840700,17310,17310,17310,17310,100
20241007,140500,933109700,17300,17300,17300,17300,0
20241007,140400,933109700,17300,17300,17300,17300,7
20241007,140300,932988600,17300,17300,17300,17300,0
20241007,140200,932988600,17300,17300,17300,17300,0
20241007,140100,932988600,17300,17300,17300,17300,4
20241007,140000,932919400,17300,17300,17300,17300,161
20241007,135900,930134100,17310,17310,17310,17310,170
20241007,135800,927191400,17300,17300,17300,17300,3
20241007,135700,927139500,17310,17310,17310,17310,1
20241007,135600,927122190,17310,17310,17310,17310,0
20241007,135500,927122190,17310,17310,17310,17310,0
20241007,135400,927122190,17310,17310,17310,17310,0
20241007,135300,927122190,17310,17310,17310,17310,1
20241007,135200,927104880,17300,17300,17300,17300,0
20241007,135100,927104880,17300,17300,17300,17300,151
20241007,135000,924492580,17300,17300,17300,17300,9
20241007,134900,924336880,17310,17310,17310,17310,1
20241007,134800,924319570,17310,17310,17310,17310,0
20241007,134700,924319570,17310,17300,17310,17300,536
20241007,134600,915044770,17310,17310,17310,17310,427
20241007,134500,907653400,17310,17310,17310,17310,201
20241007,134400,904174090,17310,17300,17310,17300,4
20241007,134300,904104860,17300,17320,17320,17300,707
20241007,134200,891866080,17310,17320,17320,17310,235
20241007,134100,887796770,17330,17330,17330,17330,4
20241007,134000,887727450,17330,17340,17340,17330,25
20241007,133900,887294190,17340,17350,17350,17330,46
20241007,133800,886496210,17350,17350,17350,17350,0
20241007,133700,886496210,17350,17360,17360,17350,1543
20241007,133600,859723270,17370,17360,17370,17360,29
20241007,133500,859219550,17370,17370,17370,17370,0
20241007,133400,859219550,17370,17370,17370,17370,0
20241007,133300,859219550,17370,17370,17370,17370,25
20241007,133200,858785300,17380,17380,17380,17380,110
20241007,133100,856873500,17380,17380,17380,17380,0
20241007,133000,856873500,17380,17380,17380,17380,0
20241007,132900,856873500,17380,17380,17380,17380,4
20241007,132800,856803980,17380,17380,17380,17380,0
20241007,132700,856803980,17380,17380,17380,17380,0
20241007,132600,856803980,17380,17380,17380,17380,3
20241007,132500,856751840,17380,17380,17380,17380,31
20241007,132400,856213060,17370,17370,17370,17370,1
20241007,132300,856195690,17380,17380,17380,17380,0
20241007,132200,856195690,17380,17380,17380,17380,12
20241007,132100,855987130,17380,17380,17380,17380,0
20241007,132000,855987130,17380,17380,17380,17380,68
20241007,131900,854805290,17380,17380,17380,17380,2
20241007,131800,854770530,17380,17380,17380,17380,1
20241007,131700,854753150,17370,17370,17370,17370,4
20241007,131600,854683670,17370,17370,17370,17370,15
20241007,131500,854423120,17370,17370,17370,17370,14
20241007,131400,854179940,17370,17370,17370,17370,85
20241007,131300,852703490,17370,17370,17370,17370,4
20241007,131200,852634010,17370,17370,17370,17370,0
20241007,131100,852634010,17370,17370,17370,17370,0
20241007,131000,852634010,17370,17370,17370,17370,4
20241007,130900,852564530,17370,17370,17370,17370,0
20241007,130800,852564530,17370,17370,17370,17370,10
20241007,130700,852390830,17370,17370,17370,17370,4
20241007,130600,852321350,17370,17370,17370,17370,0
20241007,130500,852321350,17370,17370,17370,17370,10
20241007,130400,852147650,17380,17370,17380,17370,9
20241007,130300,851991310,17380,17380,17380,17380,0
20241007,130200,851991310,17380,17380,17380,17380,1
20241007,130100,851973930,17370,17370,17370,17370,125
20241007,130000,849802680,17370,17370,17370,17370,5
20241007,125900,849715830,17400,17370,17400,17370,10
20241007,125800,849541860,17400,17360,17400,17360,503
20241007,125700,840792670,17360,17360,17360,17360,102
20241007,125600,839021950,17360,17360,17360,17360,0
20241007,125500,839021950,17360,17360,17360,17360,8
20241007,125400,838883070,17360,17360,17360,17360,16
20241007,125300,838605310,17360,17360,17360,17360,0
20241007,125200,838605310,17360,17350,17360,17350,172
20241007,125100,835621080,17350,17360,17360,17350,491
20241007,125000,827102210,17360,17360,17360,17360,0
20241007,124900,827102210,17360,17360,17360,17360,0
20241007,124800,827102210,17360,17360,17360,17360,5
20241007,124700,827015410,17360,17360,17360,17360,124
20241007,124600,824862770,17360,17360,17360,17360,100
20241007,124500,823126770,17370,17370,17370,17370,1
20241007,124400,823109400,17370,17370,17370,17370,0
20241007,124300,823109400,17370,17370,17370,17370,2
20241007,124200,823074660,17370,17370,17370,17370,50
20241007,124100,822206160,17370,17370,17370,17370,0
20241007,124000,822206160,17370,17370,17370,17370,0
20241007,123900,822206160,17370,17370,17370,17370,0
20241007,123800,822206160,17370,17370,17370,17370,0
20241007,123700,822206160,17370,17370,17370,17370,0
20241007,123600,822206160,17370,17370,17370,17370,0
20241007,123500,822206160,17370,17370,17370,17370,0
20241007,123400,822206160,17370,17370,17370,17370,1
20241007,123300,822188790,17360,17360,17360,17360,0
20241007,123200,822188790,17360,17360,17360,17360,135
20241007,123100,819845190,17360,17360,17360,17360,0
20241007,123000,819845190,17360,17360,17360,17360,1
20241007,122900,819827830,17360,17350,17360,17350,30
20241007,122800,819307180,17360,17360,17360,17360,201
20241007,122700,815817820,17360,17360,17360,17360,2
20241007,122600,815783100,17360,17360,17360,17360,1
20241007,122500,815765740,17350,17350,17350,17350,0
20241007,122400,815765740,17350,17350,17350,17350,1
20241007,122300,815748390,17350,17350,17350,17350,4
20241007,122200,815678990,17350,17370,17370,17350,1110
20241007,122100,796409360,17370,17380,17380,17370,41
20241007,122000,795696880,17380,17400,17400,17380,92
20241007,121900,794096850,17400,17400,17400,17400,50
20241007,121800,793226850,17400,17400,17410,17400,69
20241007,121700,792025680,17400,17400,17400,17400,5
20241007,121600,791938680,17410,17410,17410,17410,0
20241007,121500,791938680,17410,17410,17410,17410,0
20241007,121400,791938680,17410,17410,17410,17410,0
20241007,121300,791938680,17410,17410,17410,17410,0
20241007,121200,791938680,17410,17410,17410,17410,0
20241007,121100,791938680,17410,17410,17410,17410,5
20241007,121000,791851630,17410,17410,17410,17410,21
20241007,120900,791486020,17410,17410,17410,17410,1
20241007,120800,791468610,17410,17410,17410,17410,0
20241007,120700,791468610,17410,17410,17410,17410,0
20241007,120600,791468610,17410,17410,17410,17410,0
20241007,120500,791468610,17410,17410,17410,17410,7
20241007,120400,791346740,17410,17410,17410,17410,3
20241007,120300,791294510,17410,17410,17410,17410,11
20241007,120200,791103000,17410,17410,17410,17410,11
20241007,120100,790911490,17410,17410,17410,17410,34
20241007,120000,790319550,17410,17400,17410,17400,26
20241007,115900,789866910,17410,17410,17410,17410,0
20241007,115800,789866910,17410,17410,17410,17410,0
20241007,115700,789866910,17410,17410,17410,17410,0
20241007,115600,789866910,17410,17380,17410,17380,555
20241007,115500,780214750,17380,17380,17380,17380,10
20241007,115400,780040950,17380,17380,17380,17380,26
20241007,115300,779589070,17380,17380,17380,17380,1
20241007,115200,779571690,17390,17390,17390,17390,0
20241007,115100,779571690,17390,17390,17390,17390,1
20241007,115000,779554300,17390,17380,17390,17380,2
20241007,114900,779519530,17370,17400,17400,17370,448
20241007,114800,771731930,17410,17410,17410,17410,0
20241007,114700,771731930,17410,17410,17410,17410,178
20241007,114600,768632950,17410,17410,17410,17410,0
20241007,114500,768632950,17410,17410,17410,17410,19
20241007,114400,768302160,17410,17400,17410,17400,454
20241007,114300,760399500,17390,17400,17400,17390,51
20241007,114200,759512510,17390,17400,17400,17390,25
20241007,114100,759077560,17400,17400,17400,17400,10
20241007,114000,758903560,17400,17400,17400,17400,0
20241007,113900,758903560,17400,17400,17400,17400,91
20241007,113800,757320160,17390,17390,17390,17390,0
20241007,113700,757320160,17390,17390,17390,17390,12
20241007,113600,757111480,17400,17400,17400,17400,0
20241007,113500,757111480,17400,17400,17400,17400,2
20241007,113400,757076680,17390,17410,17410,17390,1303
20241007,113300,734410820,17420,17420,17420,17420,1
20241007,113200,734393400,17430,17420,17430,17420,2
20241007,113100,734358550,17420,17420,17420,17420,0
20241007,113000,734358550,17420,17420,17420,17420,27
20241007,112900,733888210,17410,17410,17410,17410,54
20241007,112800,732948070,17420,17430,17430,17420,75
20241007,112700,731641550,17430,17430,17430,17430,0
20241007,112600,731641550,17430,17430,17430,17430,5
20241007,112500,731554400,17440,17430,17440,17430,78
20241007,112400,730194090,17430,17400,17430,17400,475
20241007,112300,721923230,17400,17400,17400,17400,10
20241007,112200,721749230,17390,17390,17390,17390,63
20241007,112100,720653660,17390,17390,17390,17390,0
20241007,112000,720653660,17390,17390,17390,17390,5
20241007,111900,720566710,17400,17390,17400,17390,131
20241007,111800,718287320,17390,17390,17390,17390,0
20241007,111700,718287320,17390,17380,17410,17380,22
20241007,111600,717904350,17380,17380,17380,17380,0
20241007,111500,717904350,17380,17380,17380,17380,61
20241007,111400,716844170,17380,17410,17410,17380,357
20241007,111300,710630810,17410,17410,17410,17410,140
20241007,111200,708193410,17410,17410,17410,17410,1
20241007,111100,708176000,17410,17410,17410,17410,76
20241007,111000,706852840,17410,17410,17410,17410,4
20241007,110900,706783200,17420,17420,17420,17420,3
20241007,110800,706730940,17420,17420,17420,17420,5
20241007,110700,706643840,17420,17420,17420,17420,0
20241007,110600,706643840,17420,17420,17420,17420,0
20241007,110500,706643840,17420,17420,17420,17420,5
20241007,110400,706556740,17420,17420,17420,17420,44
20241007,110300,705790260,17410,17410,17410,17410,9
20241007,110200,705633570,17420,17420,17420,17420,41
20241007,110100,704919350,17420,17420,17450,17420,53
20241007,110000,703994900,17450,17410,17450,17410,438
20241007,105900,696356670,17420,17420,17420,17420,12
20241007,105800,696147630,17430,17430,17430,17430,4
20241007,105700,696077910,17430,17390,17430,17390,267
20241007,105600,691425820,17380,17380,17380,17380,5
20241007,105500,691338920,17380,17380,17380,17380,7
20241007,105400,691217260,17380,17370,17380,17370,3
20241007,105300,691165130,17370,17370,17390,17370,207
20241007,105200,687566160,17360,17360,17360,17360,4
20241007,105100,687496720,17360,17360,17360,17360,0
20241007,105000,687496720,17360,17360,17360,17350,250
20241007,104900,683156840,17360,17380,17380,17360,739
20241007,104800,670316520,17390,17390,17390,17390,0
20241007,104700,670316520,17390,17380,17390,17380,44
20241007,104600,669551390,17380,17380,17380,17380,25
20241007,104500,669116890,17390,17380,17390,17380,116
20241007,104400,667100760,17380,17380,17380,17380,0
20241007,104300,667100760,17380,17420,17420,17380,879
20241007,104200,651806770,17420,17420,17420,17420,11
20241007,104100,651615150,17420,17420,17420,17420,15
20241007,104000,651353850,17420,17420,17420,17420,0
20241007,103900,651353850,17420,17420,17420,17420,138
20241007,103800,648949890,17420,17420,17420,17420,10
20241007,103700,648775690,17420,17410,17420,17410,152
20241007,103600,646127870,17410,17410,17410,17410,173
20241007,103500,643115940,17400,17400,17400,17400,35
20241007,103400,642506940,17390,17400,17400,17390,65
20241007,103300,641376340,17390,17390,17390,17390,14
20241007,103200,641132880,17400,17400,17400,17400,0
20241007,103100,641132880,17400,17400,17400,17400,411
20241007,103000,633981480,17400,17400,17400,17400,0
20241007,102900,633981480,17400,17400,17400,17400,380
20241007,102800,627369480,17400,17400,17400,17400,6
20241007,102700,627265080,17400,17380,17410,17380,474
20241007,102600,619016820,17380,17380,17380,17380,27
20241007,102500,618547560,17370,17370,17370,17370,0
20241007,102400,618547560,17370,17370,17370,17370,0
20241007,102300,618547560,17370,17370,17370,17370,1
20241007,102200,618530190,17380,17360,17380,17360,56
20241007,102100,617557480,17360,17360,17380,17360,23
20241007,102000,617158170,17350,17350,17350,17350,12
20241007,101900,616949970,17360,17310,17360,17310,824
20241007,101800,602663250,17300,17330,17330,17300,264
20241007,101700,598090620,17330,17330,17330,17330,65
20241007,101600,596964170,17340,17350,17350,17340,418
20241007,101500,589713780,17350,17350,17350,17350,1
20241007,101400,589696430,17350,17350,17350,17350,3
20241007,101300,589644380,17350,17350,17350,17350,0
20241007,101200,589644380,17350,17360,17360,17350,348
20241007,101100,583603550,17360,17360,17370,17360,609
20241007,101000,573030760,17360,17360,17360,17360,120
20241007,100900,570947560,17360,17350,17360,17350,400
20241007,100800,564005760,17350,17360,17360,17350,309
20241007,100700,558644560,17370,17400,17400,17370,1611
20241007,100600,530643430,17410,17410,17410,17410,3
20241007,100500,530591200,17410,17400,17420,17400,723
20241007,100400,518000870,17400,17390,17400,17390,939
20241007,100300,501663140,17380,17380,17380,17380,337
20241007,100200,495806080,17380,17370,17390,17370,561
20241007,100100,486056440,17350,17290,17360,17290,1169
20241007,100000,465795450,17290,17280,17290,17280,70
20241007,095900,464585520,17280,17280,17280,17280,0
20241007,095800,464585520,17280,17280,17280,17280,11
20241007,095700,464395440,17280,17280,17280,17280,4
20241007,095600,464326320,17280,17280,17280,17280,334
20241007,095500,458554800,17290,17330,17330,17290,359
20241007,095400,452342390,17340,17320,17340,17320,26
20241007,095300,451891570,17350,17350,17350,17350,0
20241007,095200,451891570,17350,17330,17350,17330,580
20241007,095100,441834040,17330,17330,17330,17330,195
20241007,095000,438454690,17330,17300,17350,17300,257
20241007,094900,433997260,17280,17290,17350,17270,691
20241007,094800,422060620,17290,17380,17380,17280,1121
20241007,094700,402635150,17370,17370,17370,17350,46
20241007,094600,401836150,17330,17290,17340,17290,801
20241007,094500,387965310,17280,17340,17400,17280,2411
20241007,094400,346124370,17340,17260,17350,17260,1501
20241007,094300,320176020,17250,17250,17270,17230,442
20241007,094200,312556860,17230,17220,17240,17220,569
20241007,094100,302753450,17230,17160,17230,17160,831
20241007,094000,288461220,17130,17130,17160,17110,146
20241007,093900,285958010,17130,17100,17160,17100,3225
20241007,093800,230711950,17130,17100,17130,17100,20
20241007,093700,230369380,17100,17080,17100,17070,445
20241007,093600,222762540,17070,17070,17070,17070,0
20241007,093500,222762540,17070,17070,17070,17070,0
20241007,093400,222762540,17070,17070,17070,17070,0
20241007,093300,222762540,17070,17070,17070,17070,226
20241007,093200,218904720,17060,17060,17060,17060,247
20241007,093100,214690900,17140,17140,17140,17140,0
20241007,093000,214690900,17140,17140,17140,17140,0
20241007,092900,214690900,17140,17120,17140,17120,100
20241007,092800,212977900,17090,17120,17120,17080,1738
20241007,092700,183270190,17130,17130,17130,17130,8
20241007,092600,183133150,17140,17140,17140,17140,19
20241007,092500,182807490,17140,17130,17140,17130,732
20241007,092400,170268320,17130,17130,17130,17130,29
20241007,092300,169771550,17140,17170,17170,17130,1155
20241007,092200,149961680,17170,17130,17170,17130,42
20241007,092100,149240940,17140,17130,17140,17110,302
20241007,092000,144068130,17130,17160,17160,17120,1393
20241007,091900,120197310,17170,17170,17170,17170,16
20241007,091800,119922590,17170,17150,17170,17150,301
20241007,091700,114757460,17150,17110,17150,17110,80
20241007,091600,113385560,17110,17080,17140,17080,451
20241007,091500,105670390,17100,17100,17100,17100,63
20241007,091400,104593090,17070,17070,17070,17070,147
20241007,091300,102083800,17070,17070,17070,17070,151
20241007,091200,99506230,17070,17000,17070,17000,966
20241007,091100,83052760,17000,17000,17000,17000,0
20241007,091000,83052760,17000,16960,17010,16950,275
20241007,090900,78379260,16950,16950,16950,16950,38
20241007,090800,77735160,16960,16960,16960,16960,152
20241007,090700,75157240,16960,16960,16960,16950,247
20241007,090600,70969910,17020,17010,17020,16920,1352
20241007,090500,47980000,17010,17090,17090,17010,473
20241007,090400,39914170,17080,17130,17130,17080,294
20241007,090300,34891840,17080,17130,17130,17070,159
20241007,090200,32168390,17130,17130,17130,17130,39
20241007,090100,31500320,17070,17120,17140,17000,912
20241007,090000,15946770,17120,17110,17160,17110,932
Reference in New Issue Copy Permalink