ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/047920/min/candle-20231025.csv

623 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
20231025,192000,1178813680,12220,12220,12220,12220,1733
20231025,191900,1178813680,12220,12220,12220,12220,0
20231025,191800,1178813680,12220,12220,12220,12220,0
20231025,191700,1178813680,12220,12220,12220,12220,0
20231025,191600,1178813680,12220,12220,12220,12220,0
20231025,191500,1178813680,12220,12220,12220,12220,0
20231025,191400,1178813680,12220,12220,12220,12220,0
20231025,191300,1178813680,12220,12220,12220,12220,0
20231025,191200,1178813680,12220,12220,12220,12220,0
20231025,191100,1178813680,12220,12220,12220,12220,0
20231025,191000,1178813680,12220,12220,12220,12220,0
20231025,190900,1178813680,12220,12220,12220,12220,0
20231025,190800,1178813680,12220,12220,12220,12220,0
20231025,190700,1178813680,12220,12220,12220,12220,0
20231025,190600,1178813680,12220,12220,12220,12220,0
20231025,190500,1178813680,12220,12220,12220,12220,0
20231025,190400,1178813680,12220,12220,12220,12220,0
20231025,190300,1178813680,12220,12220,12220,12220,0
20231025,190200,1178813680,12220,12220,12220,12220,0
20231025,190100,1178813680,12220,12220,12220,12220,0
20231025,190000,1178813680,12220,12220,12220,12220,0
20231025,185900,1178813680,12220,12220,12220,12220,0
20231025,185800,1178813680,12220,12220,12220,12220,0
20231025,185700,1178813680,12220,12220,12220,12220,0
20231025,185600,1178813680,12220,12220,12220,12220,0
20231025,185500,1178813680,12220,12220,12220,12220,0
20231025,185400,1178813680,12220,12220,12220,12220,0
20231025,185300,1178813680,12220,12220,12220,12220,0
20231025,185200,1178813680,12220,12220,12220,12220,0
20231025,185100,1178813680,12220,12220,12220,12220,0
20231025,185000,1178813680,12220,12220,12220,12220,1733
20231025,184900,1178813680,12220,12220,12220,12220,0
20231025,184800,1178813680,12220,12220,12220,12220,0
20231025,184700,1178813680,12220,12220,12220,12220,0
20231025,184600,1178813680,12220,12220,12220,12220,0
20231025,184500,1178813680,12220,12220,12220,12220,0
20231025,184400,1178813680,12220,12220,12220,12220,0
20231025,184300,1178813680,12220,12220,12220,12220,0
20231025,184200,1178813680,12220,12220,12220,12220,0
20231025,184100,1178813680,12220,12220,12220,12220,0
20231025,184000,1178813680,12220,12220,12220,12220,0
20231025,183900,1178813680,12220,12220,12220,12220,0
20231025,183800,1178813680,12220,12220,12220,12220,0
20231025,183700,1178813680,12220,12220,12220,12220,0
20231025,183600,1178813680,12220,12220,12220,12220,0
20231025,183500,1178813680,12220,12220,12220,12220,0
20231025,183400,1178813680,12220,12220,12220,12220,0
20231025,183300,1178813680,12220,12220,12220,12220,0
20231025,183200,1178813680,12220,12220,12220,12220,0
20231025,183100,1178813680,12220,12220,12220,12220,0
20231025,183000,1178813680,12220,12220,12220,12220,0
20231025,182900,1178813680,12220,12220,12220,12220,0
20231025,182800,1178813680,12220,12220,12220,12220,0
20231025,182700,1178813680,12220,12220,12220,12220,0
20231025,182600,1178813680,12220,12220,12220,12220,0
20231025,182500,1178813680,12220,12220,12220,12220,0
20231025,182400,1178813680,12220,12220,12220,12220,0
20231025,182300,1178813680,12220,12220,12220,12220,0
20231025,182200,1178813680,12220,12220,12220,12220,0
20231025,182100,1178813680,12220,12220,12220,12220,0
20231025,182000,1178813680,12220,12220,12220,12220,1733
20231025,181900,1178813680,12220,12220,12220,12220,0
20231025,181800,1178813680,12220,12220,12220,12220,0
20231025,181700,1178813680,12220,12220,12220,12220,0
20231025,181600,1178813680,12220,12220,12220,12220,0
20231025,181500,1178813680,12220,12220,12220,12220,0
20231025,181400,1178813680,12220,12220,12220,12220,0
20231025,181300,1178813680,12220,12220,12220,12220,0
20231025,181200,1178813680,12220,12220,12220,12220,0
20231025,181100,1178813680,12220,12220,12220,12220,0
20231025,181000,1178813680,12220,12220,12220,12220,0
20231025,180900,1178813680,12220,12220,12220,12220,0
20231025,180800,1178813680,12220,12220,12220,12220,0
20231025,180700,1178813680,12220,12220,12220,12220,0
20231025,180600,1178813680,12220,12220,12220,12220,0
20231025,180500,1178813680,12220,12220,12220,12220,0
20231025,180400,1178813680,12220,12220,12220,12220,0
20231025,180300,1178813680,12220,12220,12220,12220,0
20231025,180200,1178813680,12220,12220,12220,12220,0
20231025,180100,1178813680,12220,12220,12220,12220,0
20231025,180000,1178813680,12220,12220,12220,12220,0
20231025,175900,1178813680,12220,12220,12220,12220,0
20231025,175800,1178813680,12220,12220,12220,12220,0
20231025,175700,1178813680,12220,12220,12220,12220,0
20231025,175600,1178813680,12220,12220,12220,12220,0
20231025,175500,1178813680,12220,12220,12220,12220,0
20231025,175400,1178813680,12220,12220,12220,12220,0
20231025,175300,1178813680,12220,12220,12220,12220,0
20231025,175200,1178813680,12220,12220,12220,12220,0
20231025,175100,1178813680,12220,12220,12220,12220,0
20231025,175000,1178813680,12220,12220,12220,12220,1733
20231025,174900,1178813680,12220,12220,12220,12220,0
20231025,174800,1178813680,12220,12220,12220,12220,0
20231025,174700,1178813680,12220,12220,12220,12220,0
20231025,174600,1178813680,12220,12220,12220,12220,0
20231025,174500,1178813680,12220,12220,12220,12220,0
20231025,174400,1178813680,12220,12220,12220,12220,0
20231025,174300,1178813680,12220,12220,12220,12220,0
20231025,174200,1178813680,12220,12220,12220,12220,0
20231025,174100,1178813680,12220,12220,12220,12220,0
20231025,174000,1178813680,12220,12220,12220,12220,0
20231025,173900,1178813680,12220,12220,12220,12220,0
20231025,173800,1178813680,12220,12220,12220,12220,0
20231025,173700,1178813680,12220,12220,12220,12220,0
20231025,173600,1178813680,12220,12220,12220,12220,0
20231025,173500,1178813680,12220,12220,12220,12220,0
20231025,173400,1178813680,12220,12220,12220,12220,0
20231025,173300,1178813680,12220,12220,12220,12220,0
20231025,173200,1178813680,12220,12220,12220,12220,0
20231025,173100,1178813680,12220,12220,12220,12220,0
20231025,173000,1178813680,12220,12220,12220,12220,0
20231025,172900,1178813680,12220,12220,12220,12220,0
20231025,172800,1178813680,12220,12220,12220,12220,0
20231025,172700,1178813680,12220,12220,12220,12220,0
20231025,172600,1178813680,12220,12220,12220,12220,0
20231025,172500,1178813680,12220,12220,12220,12220,0
20231025,172400,1178813680,12220,12220,12220,12220,0
20231025,172300,1178813680,12220,12220,12220,12220,0
20231025,172200,1178813680,12220,12220,12220,12220,0
20231025,172100,1178813680,12220,12220,12220,12220,0
20231025,172000,1178813680,12220,12220,12220,12220,1733
20231025,171900,1178813680,12220,12220,12220,12220,0
20231025,171800,1178813680,12220,12220,12220,12220,0
20231025,171700,1178813680,12220,12220,12220,12220,0
20231025,171600,1178813680,12220,12220,12220,12220,0
20231025,171500,1178813680,12220,12220,12220,12220,0
20231025,171400,1178813680,12220,12220,12220,12220,0
20231025,171300,1178813680,12220,12220,12220,12220,0
20231025,171200,1178813680,12220,12220,12220,12220,0
20231025,171100,1178813680,12220,12220,12220,12220,0
20231025,171000,1178813680,12220,12220,12220,12220,0
20231025,170900,1178813680,12220,12220,12220,12220,0
20231025,170800,1178813680,12220,12220,12220,12220,0
20231025,170700,1178813680,12220,12220,12220,12220,0
20231025,170600,1178813680,12220,12220,12220,12220,0
20231025,170500,1178813680,12220,12220,12220,12220,0
20231025,170400,1178813680,12220,12220,12220,12220,0
20231025,170300,1178813680,12220,12220,12220,12220,0
20231025,170200,1178813680,12220,12220,12220,12220,0
20231025,170100,1178813680,12220,12220,12220,12220,0
20231025,170000,1178813680,12220,12220,12220,12220,0
20231025,165900,1178813680,12220,12220,12220,12220,0
20231025,165800,1178813680,12220,12220,12220,12220,0
20231025,165700,1178813680,12220,12220,12220,12220,0
20231025,165600,1178813680,12220,12220,12220,12220,0
20231025,165500,1178813680,12220,12220,12220,12220,0
20231025,165400,1178813680,12220,12220,12220,12220,0
20231025,165300,1178813680,12220,12220,12220,12220,0
20231025,165200,1178813680,12220,12220,12220,12220,0
20231025,165100,1178813680,12220,12220,12220,12220,0
20231025,165000,1178813680,12220,12220,12220,12220,1733
20231025,164900,1178813680,12220,12220,12220,12220,0
20231025,164800,1178813680,12220,12220,12220,12220,0
20231025,164700,1178813680,12220,12220,12220,12220,0
20231025,164600,1178813680,12220,12220,12220,12220,0
20231025,164500,1178813680,12220,12220,12220,12220,0
20231025,164400,1178813680,12220,12220,12220,12220,0
20231025,164300,1178813680,12220,12220,12220,12220,0
20231025,164200,1178813680,12220,12220,12220,12220,0
20231025,164100,1178813680,12220,12220,12220,12220,0
20231025,164000,1178813680,12220,12220,12220,12220,0
20231025,163900,1178813680,12220,12220,12220,12220,0
20231025,163800,1178813680,12220,12220,12220,12220,0
20231025,163700,1178813680,12220,12220,12220,12220,0
20231025,163600,1178813680,12220,12220,12220,12220,0
20231025,163500,1178813680,12220,12220,12220,12220,0
20231025,163400,1178813680,12220,12220,12220,12220,0
20231025,163300,1178813680,12220,12220,12220,12220,0
20231025,163200,1178813680,12220,12220,12220,12220,0
20231025,163100,1178813680,12220,12220,12220,12220,0
20231025,163000,1178813680,12220,12220,12220,12220,0
20231025,162900,1178813680,12220,12220,12220,12220,0
20231025,162800,1178813680,12220,12220,12220,12220,0
20231025,162700,1178813680,12220,12220,12220,12220,0
20231025,162600,1178813680,12220,12220,12220,12220,0
20231025,162500,1178813680,12220,12220,12220,12220,0
20231025,162400,1178813680,12220,12220,12220,12220,0
20231025,162300,1178813680,12220,12220,12220,12220,0
20231025,162200,1178813680,12220,12220,12220,12220,0
20231025,162100,1178813680,12220,12220,12220,12220,0
20231025,162000,1178813680,12220,12220,12220,12220,1733
20231025,161900,1178813680,12220,12220,12220,12220,0
20231025,161800,1178813680,12220,12220,12220,12220,0
20231025,161700,1178813680,12220,12220,12220,12220,0
20231025,161600,1178813680,12220,12220,12220,12220,0
20231025,161500,1178813680,12220,12220,12220,12220,0
20231025,161400,1178813680,12220,12220,12220,12220,0
20231025,161300,1178813680,12220,12220,12220,12220,0
20231025,161200,1178813680,12220,12220,12220,12220,0
20231025,161100,1178813680,12220,12220,12220,12220,0
20231025,161000,1178813680,12220,12220,12220,12220,0
20231025,160900,1178813680,12220,12220,12220,12220,0
20231025,160800,1178813680,12220,12220,12220,12220,0
20231025,160700,1178813680,12220,12220,12220,12220,0
20231025,160600,1178813680,12220,12220,12220,12220,0
20231025,160500,1178813680,12220,12220,12220,12220,0
20231025,160400,1178813680,12220,12220,12220,12220,0
20231025,160300,1178813680,12220,12220,12220,12220,0
20231025,160200,1178813680,12220,12220,12220,12220,0
20231025,160100,1178813680,12220,12220,12220,12220,0
20231025,160000,1178813680,12220,12220,12220,12220,0
20231025,155900,1178813680,12220,12220,12220,12220,0
20231025,155800,1178813680,12220,12220,12220,12220,0
20231025,155700,1178813680,12220,12220,12220,12220,0
20231025,155600,1178813680,12220,12220,12220,12220,0
20231025,155500,1178813680,12220,12220,12220,12220,0
20231025,155400,1178813680,12220,12220,12220,12220,0
20231025,155300,1178813680,12220,12220,12220,12220,0
20231025,155200,1178813680,12220,12220,12220,12220,0
20231025,155100,1178813680,12220,12220,12220,12220,0
20231025,155000,1178813680,12220,12220,12220,12220,1733
20231025,154900,1178813680,12220,12220,12220,12220,0
20231025,154800,1178813680,12220,12220,12220,12220,0
20231025,154700,1178813680,12220,12220,12220,12220,0
20231025,154600,1178813680,12220,12220,12220,12220,0
20231025,154500,1178813680,12220,12220,12220,12220,0
20231025,154400,1178813680,12220,12220,12220,12220,0
20231025,154300,1178813680,12220,12220,12220,12220,0
20231025,154200,1178813680,12220,12220,12220,12220,0
20231025,154100,1178813680,12220,12220,12220,12220,0
20231025,154000,1178813680,12220,12220,12220,12220,0
20231025,153900,1178813680,12220,12220,12220,12220,0
20231025,153800,1178813680,12220,12220,12220,12220,0
20231025,153700,1178813680,12220,12220,12220,12220,0
20231025,153600,1178813680,12220,12220,12220,12220,0
20231025,153500,1178813680,12220,12220,12220,12220,0
20231025,153400,1178813680,12220,12220,12220,12220,0
20231025,153300,1178813680,12220,12220,12220,12220,0
20231025,153200,1178813680,12220,12220,12220,12220,0
20231025,153100,1178813680,12220,12220,12220,12220,0
20231025,153000,1178813680,12220,12220,12220,12220,1733
20231025,152900,1157636420,12220,12220,12220,12220,0
20231025,152800,1157636420,12220,12220,12220,12220,0
20231025,152700,1157636420,12220,12220,12220,12220,0
20231025,152600,1157636420,12220,12220,12220,12220,0
20231025,152500,1157636420,12220,12220,12220,12220,0
20231025,152400,1157636420,12220,12220,12220,12220,0
20231025,152300,1157636420,12220,12220,12220,12220,0
20231025,152200,1157636420,12220,12220,12220,12220,0
20231025,152100,1157636420,12220,12220,12220,12220,0
20231025,152000,1157636420,12220,12220,12220,12220,0
20231025,151900,1157636420,12220,12220,12220,12220,916
20231025,151800,1146442900,12220,12240,12240,12220,173
20231025,151700,1144328190,12230,12230,12240,12230,314
20231025,151600,1140487410,12230,12230,12230,12230,15
20231025,151500,1140303960,12220,12220,12220,12220,200
20231025,151400,1137859960,12220,12250,12250,12220,269
20231025,151300,1134568850,12250,12250,12250,12250,369
20231025,151200,1130048600,12250,12250,12250,12250,0
20231025,151100,1130048600,12250,12250,12250,12250,64
20231025,151000,1129264600,12250,12230,12250,12230,362
20231025,150900,1124834340,12220,12220,12220,12220,1060
20231025,150800,1111881140,12220,12220,12220,12220,1080
20231025,150700,1098683540,12220,12220,12220,12220,0
20231025,150600,1098683540,12220,12220,12220,12220,110
20231025,150500,1097339340,12220,12220,12220,12220,10
20231025,150400,1097217140,12220,12230,12230,12220,492
20231025,150300,1091201780,12220,12220,12220,12220,0
20231025,150200,1091201780,12220,12220,12220,12220,699
20231025,150100,1082660000,12220,12230,12230,12220,825
20231025,150000,1072570750,12240,12250,12250,12240,232
20231025,145900,1069730980,12250,12250,12250,12250,13
20231025,145800,1069571730,12250,12240,12250,12240,176
20231025,145700,1067416890,12240,12240,12240,12240,45
20231025,145600,1066866090,12230,12230,12230,12230,200
20231025,145500,1064420090,12230,12230,12230,12230,100
20231025,145400,1063197090,12230,12230,12230,12230,165
20231025,145300,1061179140,12220,12220,12220,12220,0
20231025,145200,1061179140,12220,12220,12220,12220,50
20231025,145100,1060568140,12220,12230,12230,12220,1019
20231025,145000,1048115860,12230,12230,12230,12230,65
20231025,144900,1047320910,12230,12230,12230,12230,0
20231025,144800,1047320910,12230,12230,12230,12230,110
20231025,144700,1045975610,12230,12230,12230,12230,1
20231025,144600,1045963380,12230,12230,12230,12230,7
20231025,144500,1045877770,12220,12220,12220,12220,0
20231025,144400,1045877770,12220,12230,12230,12220,83
20231025,144300,1044863500,12220,12220,12230,12220,432
20231025,144200,1039583960,12220,12220,12220,12220,600
20231025,144100,1032251960,12220,12220,12220,12220,7
20231025,144000,1032166420,12220,12220,12220,12220,224
20231025,143900,1029429140,12230,12230,12230,12230,23
20231025,143800,1029147850,12230,12230,12230,12230,265
20231025,143700,1025906900,12240,12240,12240,12240,0
20231025,143600,1025906900,12240,12240,12240,12240,1
20231025,143500,1025894660,12230,12230,12230,12230,0
20231025,143400,1025894660,12230,12230,12230,12230,0
20231025,143300,1025894660,12230,12230,12230,12230,20
20231025,143200,1025650060,12230,12230,12230,12230,0
20231025,143100,1025650060,12230,12240,12240,12230,673
20231025,143000,1017418390,12240,12280,12280,12240,454
20231025,142900,1011861390,12290,12290,12290,12290,0
20231025,142800,1011861390,12290,12290,12290,12290,2
20231025,142700,1011836810,12300,12230,12300,12230,1169
20231025,142600,997475720,12220,12230,12230,12220,600
20231025,142500,990140720,12230,12230,12230,12230,0
20231025,142400,990140720,12230,12240,12240,12230,2000
20231025,142300,965679740,12240,12240,12240,12230,21
20231025,142200,965422710,12250,12240,12250,12240,20
20231025,142100,965177730,12220,12220,12220,12220,0
20231025,142000,965177730,12220,12220,12220,12220,0
20231025,141900,965177730,12220,12250,12260,12220,2004
20231025,141800,940680790,12240,12240,12240,12240,0
20231025,141700,940680790,12240,12250,12250,12240,557
20231025,141600,933862540,12250,12250,12250,12250,250
20231025,141500,930800040,12250,12250,12250,12250,100
20231025,141400,929575040,12250,12250,12250,12250,115
20231025,141300,928166290,12260,12260,12260,12260,17
20231025,141200,927957870,12260,12260,12260,12260,2
20231025,141100,927933350,12250,12250,12250,12250,12
20231025,141000,927786350,12240,12220,12240,12220,1058
20231025,140900,914856430,12220,12230,12230,12220,857
20231025,140800,904383650,12210,12210,12210,12210,0
20231025,140700,904383650,12210,12210,12210,12210,631
20231025,140600,896679140,12210,12210,12210,12210,2
20231025,140500,896654720,12210,12210,12210,12210,17
20231025,140400,896447150,12210,12210,12210,12210,0
20231025,140300,896447150,12210,12200,12210,12200,587
20231025,140200,889285630,12210,12210,12210,12210,302
20231025,140100,885598210,12210,12240,12240,12210,997
20231025,140000,873416170,12230,12230,12230,12230,8
20231025,135900,873318330,12230,12230,12230,12230,0
20231025,135800,873318330,12230,12230,12230,12230,0
20231025,135700,873318330,12230,12230,12230,12230,70
20231025,135600,872462230,12220,12220,12220,12220,0
20231025,135500,872462230,12220,12220,12220,12220,1
20231025,135400,872450010,12230,12230,12230,12230,20
20231025,135300,872205410,12230,12230,12230,12230,56
20231025,135200,871520530,12240,12240,12240,12240,70
20231025,135100,870663730,12230,12230,12230,12230,2
20231025,135000,870639270,12230,12220,12230,12220,5
20231025,134900,870578150,12210,12220,12220,12210,40
20231025,134800,870089740,12210,12210,12210,12210,66
20231025,134700,869283880,12220,12220,12220,12220,61
20231025,134600,868538460,12220,12220,12220,12220,118
20231025,134500,867096500,12220,12220,12220,12220,50
20231025,134400,866485500,12220,12220,12220,12220,20
20231025,134300,866241100,12230,12230,12230,12230,41
20231025,134200,865739670,12240,12240,12240,12240,5
20231025,134100,865678470,12240,12240,12240,12240,0
20231025,134000,865678470,12240,12240,12240,12240,0
20231025,133900,865678470,12240,12240,12240,12240,0
20231025,133800,865678470,12240,12240,12240,12240,0
20231025,133700,865678470,12240,12240,12240,12240,4
20231025,133600,865629510,12300,12300,12300,12300,0
20231025,133500,865629510,12300,12300,12300,12300,28
20231025,133400,865285110,12220,12250,12250,12220,400
20231025,133300,860392230,12300,12300,12300,12300,0
20231025,133200,860392230,12300,12250,12300,12250,4
20231025,133100,860343180,12250,12240,12250,12240,98
20231025,133000,859143160,12230,12230,12230,12230,1148
20231025,132900,845103120,12220,12220,12220,12220,164
20231025,132800,843099040,12220,12220,12220,12220,39
20231025,132700,842622460,12220,12220,12220,12220,0
20231025,132600,842622460,12220,12220,12220,12220,0
20231025,132500,842622460,12220,12220,12220,12220,333
20231025,132400,838553200,12220,12220,12220,12220,103
20231025,132300,837294540,12220,12220,12220,12220,100
20231025,132200,836072540,12220,12220,12220,12220,800
20231025,132100,826296540,12220,12220,12220,12220,0
20231025,132000,826296540,12220,12220,12220,12220,0
20231025,131900,826296540,12220,12220,12220,12220,0
20231025,131800,826296540,12220,12220,12220,12220,0
20231025,131700,826296540,12220,12220,12220,12220,100
20231025,131600,825074540,12190,12190,12190,12190,0
20231025,131500,825074540,12190,12190,12190,12190,0
20231025,131400,825074540,12190,12190,12190,12190,0
20231025,131300,825074540,12190,12190,12190,12190,0
20231025,131200,825074540,12190,12190,12190,12190,52
20231025,131100,824440660,12190,12200,12200,12190,304
20231025,131000,820734770,12200,12200,12200,12200,0
20231025,130900,820734770,12200,12200,12200,12200,0
20231025,130800,820734770,12200,12190,12200,12190,230
20231025,130700,817930070,12190,12190,12190,12190,87
20231025,130600,816869540,12190,12190,12190,12190,85
20231025,130500,815833390,12190,12190,12190,12190,81
20231025,130400,814846000,12190,12190,12190,12190,60
20231025,130300,814114600,12190,12190,12190,12190,929
20231025,130200,802790090,12190,12190,12190,12190,58
20231025,130100,802083070,12180,12180,12180,12180,220
20231025,130000,799403470,12190,12190,12190,12190,0
20231025,125900,799403470,12190,12190,12190,12190,500
20231025,125800,793308470,12190,12190,12190,12190,8
20231025,125700,793210950,12190,12190,12190,12190,228
20231025,125600,790431630,12190,12200,12200,12190,510
20231025,125500,784213730,12190,12190,12190,12190,79
20231025,125400,783250720,12190,12190,12190,12190,0
20231025,125300,783250720,12190,12190,12190,12190,100
20231025,125200,782031720,12190,12190,12190,12190,0
20231025,125100,782031720,12190,12190,12190,12190,0
20231025,125000,782031720,12190,12200,12200,12190,8
20231025,124900,781934140,12200,12200,12200,12200,102
20231025,124800,780689740,12200,12200,12200,12200,7
20231025,124700,780604340,12200,12200,12200,12200,2
20231025,124600,780579940,12170,12180,12180,12170,34
20231025,124500,780166020,12170,12170,12170,12170,2
20231025,124400,780141680,12170,12180,12180,12170,140
20231025,124300,778437350,12200,12200,12200,12200,10
20231025,124200,778315350,12200,12200,12200,12200,0
20231025,124100,778315350,12200,12200,12200,12200,32
20231025,124000,777924950,12200,12200,12200,12180,1277
20231025,123900,762359500,12200,12210,12210,12200,650
20231025,123800,754429400,12200,12200,12200,12200,0
20231025,123700,754429400,12200,12200,12200,12200,0
20231025,123600,754429400,12200,12200,12200,12200,0
20231025,123500,754429400,12200,12200,12200,12200,0
20231025,123400,754429400,12200,12200,12200,12200,0
20231025,123300,754429400,12200,12210,12210,12200,1321
20231025,123200,738311700,12210,12210,12210,12200,471
20231025,123100,732564840,12200,12200,12200,12200,0
20231025,123000,732564840,12200,12200,12200,12200,0
20231025,122900,732564840,12200,12200,12200,12200,0
20231025,122800,732564840,12200,12200,12200,12200,25
20231025,122700,732259840,12200,12200,12200,12200,15
20231025,122600,732076840,12200,12200,12200,12200,5
20231025,122500,732015840,12200,12200,12200,12200,22
20231025,122400,731747440,12200,12200,12200,12200,70
20231025,122300,730893440,12200,12200,12200,12200,35
20231025,122200,730466440,12200,12210,12210,12200,1254
20231025,122100,715163120,12240,12240,12240,12240,1
20231025,122000,715150880,12240,12240,12240,12240,1
20231025,121900,715138640,12240,12220,12240,12210,734
20231025,121800,706174820,12230,12230,12230,12230,0
20231025,121700,706174820,12230,12220,12230,12220,104
20231025,121600,704903930,12220,12220,12220,12220,115
20231025,121500,703498630,12220,12220,12220,12220,0
20231025,121400,703498630,12220,12220,12220,12220,96
20231025,121300,702325510,12210,12220,12220,12210,247
20231025,121200,699309610,12220,12230,12230,12220,159
20231025,121100,697366530,12220,12220,12220,12220,314
20231025,121000,693529450,12230,12230,12230,12230,96
20231025,120900,692355370,12230,12240,12240,12220,328
20231025,120800,688343700,12230,12230,12230,12230,0
20231025,120700,688343700,12230,12230,12230,12230,0
20231025,120600,688343700,12230,12260,12260,12230,351
20231025,120500,684042120,12260,12230,12260,12220,359
20231025,120400,679650560,12230,12270,12270,12230,1347
20231025,120300,663174440,12270,12270,12270,12270,3
20231025,120200,663137630,12240,12240,12240,12240,0
20231025,120100,663137630,12240,12240,12240,12240,50
20231025,120000,662525630,12240,12240,12240,12240,127
20231025,115900,660971150,12240,12240,12240,12240,30
20231025,115800,660603950,12240,12240,12240,12240,0
20231025,115700,660603950,12240,12270,12270,12240,923
20231025,115600,649299030,12280,12280,12280,12280,6
20231025,115500,649225350,12280,12290,12290,12260,1161
20231025,115400,634981360,12280,12280,12280,12280,86
20231025,115300,633925280,12280,12280,12280,12280,0
20231025,115200,633925280,12280,12280,12280,12280,0
20231025,115100,633925280,12280,12280,12280,12280,0
20231025,115000,633925280,12280,12290,12290,12280,170
20231025,114900,631837100,12290,12290,12290,12290,100
20231025,114800,630608100,12290,12290,12290,12290,0
20231025,114700,630608100,12290,12290,12290,12290,48
20231025,114600,630018180,12290,12290,12290,12290,49
20231025,114500,629415970,12290,12290,12290,12290,10
20231025,114400,629293070,12290,12290,12290,12290,0
20231025,114300,629293070,12290,12280,12290,12280,12
20231025,114200,629145600,12280,12280,12280,12280,2
20231025,114100,629121040,12270,12280,12280,12270,4
20231025,114000,629071940,12270,12270,12270,12270,43
20231025,113900,628544330,12270,12280,12280,12270,467
20231025,113800,622814140,12280,12310,12310,12280,4747
20231025,113700,564421840,12320,12340,12340,12320,792
20231025,113600,554653880,12330,12330,12330,12330,0
20231025,113500,554653880,12330,12330,12330,12330,0
20231025,113400,554653880,12330,12330,12330,12330,1
20231025,113300,554641550,12330,12330,12330,12330,0
20231025,113200,554641550,12330,12320,12330,12320,208
20231025,113100,552078820,12330,12330,12330,12330,4
20231025,113000,552029500,12320,12320,12320,12320,20
20231025,112900,551783100,12310,12310,12310,12310,0
20231025,112800,551783100,12310,12310,12310,12310,0
20231025,112700,551783100,12310,12320,12320,12310,80
20231025,112600,550797660,12330,12330,12330,12330,0
20231025,112500,550797660,12330,12330,12330,12330,0
20231025,112400,550797660,12330,12320,12330,12320,222
20231025,112300,548060620,12320,12330,12330,12320,2764
20231025,112200,514007460,12330,12340,12340,12330,2113
20231025,112100,487951290,12340,12340,12340,12340,0
20231025,112000,487951290,12340,12340,12340,12340,243
20231025,111900,484952670,12340,12340,12340,12340,0
20231025,111800,484952670,12340,12340,12340,12340,0
20231025,111700,484952670,12340,12340,12340,12340,13
20231025,111600,484792250,12340,12340,12340,12340,112
20231025,111500,483410170,12340,12340,12340,12340,200
20231025,111400,480942170,12330,12340,12340,12330,132
20231025,111300,479313690,12350,12340,12350,12340,30
20231025,111200,478943390,12330,12330,12330,12330,0
20231025,111100,478943390,12330,12330,12330,12330,0
20231025,111000,478943390,12330,12340,12340,12330,1430
20231025,110900,461311230,12340,12340,12340,12340,153
20231025,110800,459423210,12350,12350,12350,12350,1
20231025,110700,459410860,12350,12350,12350,12350,0
20231025,110600,459410860,12350,12350,12350,12350,82
20231025,110500,458398160,12360,12360,12360,12360,50
20231025,110400,457780160,12350,12350,12360,12340,395
20231025,110300,452905720,12350,12360,12360,12350,605
20231025,110200,445430970,12340,12340,12340,12340,0
20231025,110100,445430970,12340,12340,12340,12340,0
20231025,110000,445430970,12340,12340,12340,12340,0
20231025,105900,445430970,12340,12370,12370,12340,21
20231025,105800,445171230,12370,12360,12370,12360,10
20231025,105700,445047540,12360,12360,12360,12360,0
20231025,105600,445047540,12360,12360,12360,12360,0
20231025,105500,445047540,12360,12340,12360,12340,146
20231025,105400,443245800,12340,12350,12350,12340,1410
20231025,105300,425840890,12360,12360,12360,12360,11
20231025,105200,425704930,12360,12360,12360,12360,0
20231025,105100,425704930,12360,12370,12370,12360,497
20231025,105000,419561960,12370,12380,12380,12370,244
20231025,104900,416543330,12390,12390,12390,12390,0
20231025,104800,416543330,12390,12390,12390,12390,0
20231025,104700,416543330,12390,12390,12390,12390,2
20231025,104600,416518550,12390,12390,12390,12390,0
20231025,104500,416518550,12390,12390,12390,12390,0
20231025,104400,416518550,12390,12390,12390,12390,0
20231025,104300,416518550,12390,12380,12390,12380,63
20231025,104200,415737990,12370,12370,12370,12370,0
20231025,104100,415737990,12370,12370,12370,12370,0
20231025,104000,415737990,12370,12370,12370,12370,0
20231025,103900,415737990,12370,12370,12370,12370,0
20231025,103800,415737990,12370,12370,12370,12370,4
20231025,103700,415688510,12360,12360,12360,12360,0
20231025,103600,415688510,12360,12360,12360,12360,0
20231025,103500,415688510,12360,12360,12360,12360,0
20231025,103400,415688510,12360,12370,12370,12360,570
20231025,103300,408639040,12380,12380,12380,12380,0
20231025,103200,408639040,12380,12380,12380,12380,1
20231025,103100,408626660,12370,12370,12370,12370,6
20231025,103000,408552440,12360,12360,12360,12360,0
20231025,102900,408552440,12360,12360,12360,12360,0
20231025,102800,408552440,12360,12360,12360,12360,0
20231025,102700,408552440,12360,12360,12360,12360,0
20231025,102600,408552440,12360,12360,12360,12360,0
20231025,102500,408552440,12360,12360,12360,12360,0
20231025,102400,408552440,12360,12360,12360,12360,0
20231025,102300,408552440,12360,12360,12360,12360,0
20231025,102200,408552440,12360,12360,12360,12360,0
20231025,102100,408552440,12360,12360,12360,12360,0
20231025,102000,408552440,12360,12380,12380,12360,1056
20231025,101900,395498010,12370,12370,12370,12370,91
20231025,101800,394372340,12360,12350,12360,12350,237
20231025,101700,391444820,12360,12360,12360,12360,60
20231025,101600,390703220,12360,12360,12360,12360,32
20231025,101500,390307700,12360,12350,12360,12350,519
20231025,101400,383898030,12350,12360,12360,12350,20
20231025,101300,383650870,12360,12360,12360,12360,13
20231025,101200,383490190,12360,12360,12360,12360,125
20231025,101100,381945190,12360,12360,12360,12360,200
20231025,101000,379473190,12360,12360,12360,12360,12
20231025,100900,379324870,12360,12360,12360,12350,6
20231025,100800,379250750,12360,12360,12360,12360,16
20231025,100700,379052990,12350,12350,12350,12350,91
20231025,100600,377929140,12350,12350,12350,12350,17
20231025,100500,377719190,12340,12350,12350,12340,509
20231025,100400,371435410,12350,12350,12350,12350,116
20231025,100300,370002810,12340,12340,12340,12340,110
20231025,100200,368645410,12350,12350,12350,12350,23
20231025,100100,368361360,12350,12360,12360,12350,526
20231025,100000,361864780,12350,12350,12360,12350,329
20231025,095900,357801420,12350,12360,12360,12350,208
20231025,095800,355232600,12360,12370,12370,12360,648
20231025,095700,347223290,12370,12390,12390,12360,347
20231025,095600,342933920,12390,12390,12390,12390,2
20231025,095500,342909140,12390,12380,12390,12380,32
20231025,095400,342512820,12360,12390,12390,12360,2084
20231025,095300,316725700,12390,12400,12400,12390,428
20231025,095200,311422700,12390,12410,12410,12390,571
20231025,095100,304342090,12410,12410,12410,12410,462
20231025,095000,298608670,12410,12420,12420,12410,544
20231025,094900,291856050,12430,12430,12430,12430,0
20231025,094800,291856050,12430,12430,12430,12430,0
20231025,094700,291856050,12430,12430,12430,12430,0
20231025,094600,291856050,12430,12430,12430,12430,0
20231025,094500,291856050,12430,12430,12430,12430,0
20231025,094400,291856050,12430,12410,12430,12410,26
20231025,094300,291533010,12410,12410,12410,12410,53
20231025,094200,290875280,12400,12410,12410,12400,820
20231025,094100,280705330,12410,12410,12410,12410,600
20231025,094000,273259330,12420,12450,12450,12420,481
20231025,093900,267282980,12450,12450,12450,12450,95
20231025,093800,266100230,12450,12450,12450,12450,0
20231025,093700,266100230,12450,12440,12450,12430,650
20231025,093600,258010230,12440,12440,12440,12440,0
20231025,093500,258010230,12440,12440,12440,12440,379
20231025,093400,253295470,12440,12450,12450,12440,20
20231025,093300,253046590,12450,12450,12450,12440,25
20231025,093200,252735350,12450,12450,12450,12450,8
20231025,093100,252635750,12440,12440,12440,12440,0
20231025,093000,252635750,12440,12450,12450,12440,85
20231025,092900,251578330,12440,12450,12450,12440,29
20231025,092800,251217560,12450,12450,12450,12450,500
20231025,092700,244992560,12470,12450,12470,12450,1189
20231025,092600,230182500,12450,12450,12450,12450,74
20231025,092500,229261200,12450,12450,12450,12450,0
20231025,092400,229261200,12450,12450,12450,12450,2
20231025,092300,229236300,12460,12460,12460,12460,53
20231025,092200,228575920,12430,12430,12430,12430,11
20231025,092100,228439190,12420,12420,12420,12420,0
20231025,092000,228439190,12420,12430,12430,12420,302
20231025,091900,224688330,12430,12420,12430,12420,86
20231025,091800,223619710,12420,12420,12420,12420,1
20231025,091700,223607290,12420,12420,12420,12420,1
20231025,091600,223594870,12420,12430,12430,12420,1130
20231025,091500,209549270,12430,12460,12460,12420,1148
20231025,091400,195279500,12460,12460,12460,12460,1
20231025,091300,195267040,12460,12490,12490,12460,426
20231025,091200,189956980,12490,12500,12500,12490,52
20231025,091100,189307490,12490,12490,12520,12490,1177
20231025,091000,174602530,12460,12460,12460,12460,67
20231025,090900,173767710,12460,12450,12460,12450,501
20231025,090800,167530250,12440,12440,12440,12440,99
20231025,090700,166298690,12410,12420,12420,12410,40
20231025,090600,165802000,12480,12480,12480,12480,0
20231025,090500,165802000,12480,12480,12480,12400,9367
20231025,090400,49340990,12480,12520,12520,12480,1047
20231025,090300,36261400,12520,12530,12530,12520,4
20231025,090200,36211300,12530,12530,12530,12530,1
20231025,090100,36198770,12490,12490,12490,12490,0
20231025,090000,36198770,12490,12490,12490,12490,2843
Reference in New Issue Copy Permalink