ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/115610/min/candle-20231018.csv

661 lines
33 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
20231018,195800,7057682000,3480,3480,3480,3480,47880
20231018,195700,7057682000,3480,3480,3480,3480,0
20231018,195600,7057682000,3480,3480,3480,3480,0
20231018,195500,7057682000,3480,3480,3480,3480,0
20231018,195400,7057682000,3480,3480,3480,3480,0
20231018,195300,7057682000,3480,3480,3480,3480,0
20231018,195200,7057682000,3480,3480,3480,3480,0
20231018,195100,7057682000,3480,3480,3480,3480,0
20231018,195000,7057682000,3480,3480,3480,3480,0
20231018,194900,7057682000,3480,3480,3480,3480,0
20231018,194800,7057682000,3480,3480,3480,3480,0
20231018,194700,7057682000,3480,3480,3480,3480,0
20231018,194600,7057682000,3480,3480,3480,3480,0
20231018,194500,7057682000,3480,3480,3480,3480,0
20231018,194400,7057682000,3480,3480,3480,3480,0
20231018,194300,7057682000,3480,3480,3480,3480,0
20231018,194200,7057682000,3480,3480,3480,3480,0
20231018,194100,7057682000,3480,3480,3480,3480,0
20231018,194000,7057682000,3480,3480,3480,3480,0
20231018,193900,7057682000,3480,3480,3480,3480,0
20231018,193800,7057682000,3480,3480,3480,3480,0
20231018,193700,7057682000,3480,3480,3480,3480,0
20231018,193600,7057682000,3480,3480,3480,3480,0
20231018,193500,7057682000,3480,3480,3480,3480,0
20231018,193400,7057682000,3480,3480,3480,3480,0
20231018,193300,7057682000,3480,3480,3480,3480,0
20231018,193200,7057682000,3480,3480,3480,3480,0
20231018,193100,7057682000,3480,3480,3480,3480,0
20231018,193000,7057682000,3480,3480,3480,3480,0
20231018,192900,7057682000,3480,3480,3480,3480,0
20231018,192800,7057682000,3480,3480,3480,3480,47880
20231018,192700,7057682000,3480,3480,3480,3480,0
20231018,192600,7057682000,3480,3480,3480,3480,0
20231018,192500,7057682000,3480,3480,3480,3480,0
20231018,192400,7057682000,3480,3480,3480,3480,0
20231018,192300,7057682000,3480,3480,3480,3480,0
20231018,192200,7057682000,3480,3480,3480,3480,0
20231018,192100,7057682000,3480,3480,3480,3480,0
20231018,192000,7057682000,3480,3480,3480,3480,0
20231018,191900,7057682000,3480,3480,3480,3480,0
20231018,191800,7057682000,3480,3480,3480,3480,0
20231018,191700,7057682000,3480,3480,3480,3480,0
20231018,191600,7057682000,3480,3480,3480,3480,0
20231018,191500,7057682000,3480,3480,3480,3480,0
20231018,191400,7057682000,3480,3480,3480,3480,0
20231018,191300,7057682000,3480,3480,3480,3480,0
20231018,191200,7057682000,3480,3480,3480,3480,0
20231018,191100,7057682000,3480,3480,3480,3480,0
20231018,191000,7057682000,3480,3480,3480,3480,0
20231018,190900,7057682000,3480,3480,3480,3480,0
20231018,190800,7057682000,3480,3480,3480,3480,0
20231018,190700,7057682000,3480,3480,3480,3480,0
20231018,190600,7057682000,3480,3480,3480,3480,0
20231018,190500,7057682000,3480,3480,3480,3480,0
20231018,190400,7057682000,3480,3480,3480,3480,0
20231018,190300,7057682000,3480,3480,3480,3480,0
20231018,190200,7057682000,3480,3480,3480,3480,0
20231018,190100,7057682000,3480,3480,3480,3480,0
20231018,190000,7057682000,3480,3480,3480,3480,0
20231018,185900,7057682000,3480,3480,3480,3480,0
20231018,185800,7057682000,3480,3480,3480,3480,47880
20231018,185700,7057682000,3480,3480,3480,3480,0
20231018,185600,7057682000,3480,3480,3480,3480,0
20231018,185500,7057682000,3480,3480,3480,3480,0
20231018,185400,7057682000,3480,3480,3480,3480,0
20231018,185300,7057682000,3480,3480,3480,3480,0
20231018,185200,7057682000,3480,3480,3480,3480,0
20231018,185100,7057682000,3480,3480,3480,3480,0
20231018,185000,7057682000,3480,3480,3480,3480,0
20231018,184900,7057682000,3480,3480,3480,3480,0
20231018,184800,7057682000,3480,3480,3480,3480,0
20231018,184700,7057682000,3480,3480,3480,3480,0
20231018,184600,7057682000,3480,3480,3480,3480,0
20231018,184500,7057682000,3480,3480,3480,3480,0
20231018,184400,7057682000,3480,3480,3480,3480,0
20231018,184300,7057682000,3480,3480,3480,3480,0
20231018,184200,7057682000,3480,3480,3480,3480,0
20231018,184100,7057682000,3480,3480,3480,3480,0
20231018,184000,7057682000,3480,3480,3480,3480,0
20231018,183900,7057682000,3480,3480,3480,3480,0
20231018,183800,7057682000,3480,3480,3480,3480,0
20231018,183700,7057682000,3480,3480,3480,3480,0
20231018,183600,7057682000,3480,3480,3480,3480,0
20231018,183500,7057682000,3480,3480,3480,3480,0
20231018,183400,7057682000,3480,3480,3480,3480,0
20231018,183300,7057682000,3480,3480,3480,3480,0
20231018,183200,7057682000,3480,3480,3480,3480,0
20231018,183100,7057682000,3480,3480,3480,3480,0
20231018,183000,7057682000,3480,3480,3480,3480,0
20231018,182900,7057682000,3480,3480,3480,3480,0
20231018,182800,7057682000,3480,3480,3480,3480,47880
20231018,182700,7057682000,3480,3480,3480,3480,0
20231018,182600,7057682000,3480,3480,3480,3480,0
20231018,182500,7057682000,3480,3480,3480,3480,0
20231018,182400,7057682000,3480,3480,3480,3480,0
20231018,182300,7057682000,3480,3480,3480,3480,0
20231018,182200,7057682000,3480,3480,3480,3480,0
20231018,182100,7057682000,3480,3480,3480,3480,0
20231018,182000,7057682000,3480,3480,3480,3480,0
20231018,181900,7057682000,3480,3480,3480,3480,0
20231018,181800,7057682000,3480,3480,3480,3480,0
20231018,181700,7057682000,3480,3480,3480,3480,0
20231018,181600,7057682000,3480,3480,3480,3480,0
20231018,181500,7057682000,3480,3480,3480,3480,0
20231018,181400,7057682000,3480,3480,3480,3480,0
20231018,181300,7057682000,3480,3480,3480,3480,0
20231018,181200,7057682000,3480,3480,3480,3480,0
20231018,181100,7057682000,3480,3480,3480,3480,0
20231018,181000,7057682000,3480,3480,3480,3480,0
20231018,180900,7057682000,3480,3480,3480,3480,0
20231018,180800,7057682000,3480,3480,3480,3480,0
20231018,180700,7057682000,3480,3480,3480,3480,0
20231018,180600,7057682000,3480,3480,3480,3480,0
20231018,180500,7057682000,3480,3480,3480,3480,0
20231018,180400,7057682000,3480,3480,3480,3480,0
20231018,180300,7057682000,3480,3480,3480,3480,0
20231018,180200,7057682000,3480,3480,3480,3480,0
20231018,180100,7057682000,3480,3480,3480,3480,0
20231018,180000,7057682000,3480,3480,3480,3480,0
20231018,175900,7057682000,3480,3480,3480,3480,0
20231018,175800,7057682000,3480,3480,3480,3480,47880
20231018,175700,7057682000,3480,3480,3480,3480,0
20231018,175600,7057682000,3480,3480,3480,3480,0
20231018,175500,7057682000,3480,3480,3480,3480,0
20231018,175400,7057682000,3480,3480,3480,3480,0
20231018,175300,7057682000,3480,3480,3480,3480,0
20231018,175200,7057682000,3480,3480,3480,3480,0
20231018,175100,7057682000,3480,3480,3480,3480,0
20231018,175000,7057682000,3480,3480,3480,3480,0
20231018,174900,7057682000,3480,3480,3480,3480,0
20231018,174800,7057682000,3480,3480,3480,3480,0
20231018,174700,7057682000,3480,3480,3480,3480,0
20231018,174600,7057682000,3480,3480,3480,3480,0
20231018,174500,7057682000,3480,3480,3480,3480,0
20231018,174400,7057682000,3480,3480,3480,3480,0
20231018,174300,7057682000,3480,3480,3480,3480,0
20231018,174200,7057682000,3480,3480,3480,3480,0
20231018,174100,7057682000,3480,3480,3480,3480,0
20231018,174000,7057682000,3480,3480,3480,3480,0
20231018,173900,7057682000,3480,3480,3480,3480,0
20231018,173800,7057682000,3480,3480,3480,3480,0
20231018,173700,7057682000,3480,3480,3480,3480,0
20231018,173600,7057682000,3480,3480,3480,3480,0
20231018,173500,7057682000,3480,3480,3480,3480,0
20231018,173400,7057682000,3480,3480,3480,3480,0
20231018,173300,7057682000,3480,3480,3480,3480,0
20231018,173200,7057682000,3480,3480,3480,3480,0
20231018,173100,7057682000,3480,3480,3480,3480,0
20231018,173000,7057682000,3480,3480,3480,3480,0
20231018,172900,7057682000,3480,3480,3480,3480,0
20231018,172800,7057682000,3480,3480,3480,3480,47880
20231018,172700,7057682000,3480,3480,3480,3480,0
20231018,172600,7057682000,3480,3480,3480,3480,0
20231018,172500,7057682000,3480,3480,3480,3480,0
20231018,172400,7057682000,3480,3480,3480,3480,0
20231018,172300,7057682000,3480,3480,3480,3480,0
20231018,172200,7057682000,3480,3480,3480,3480,0
20231018,172100,7057682000,3480,3480,3480,3480,0
20231018,172000,7057682000,3480,3480,3480,3480,0
20231018,171900,7057682000,3480,3480,3480,3480,0
20231018,171800,7057682000,3480,3480,3480,3480,0
20231018,171700,7057682000,3480,3480,3480,3480,0
20231018,171600,7057682000,3480,3480,3480,3480,0
20231018,171500,7057682000,3480,3480,3480,3480,0
20231018,171400,7057682000,3480,3480,3480,3480,0
20231018,171300,7057682000,3480,3480,3480,3480,0
20231018,171200,7057682000,3480,3480,3480,3480,0
20231018,171100,7057682000,3480,3480,3480,3480,0
20231018,171000,7057682000,3480,3480,3480,3480,0
20231018,170900,7057682000,3480,3480,3480,3480,0
20231018,170800,7057682000,3480,3480,3480,3480,0
20231018,170700,7057682000,3480,3480,3480,3480,0
20231018,170600,7057682000,3480,3480,3480,3480,0
20231018,170500,7057682000,3480,3480,3480,3480,0
20231018,170400,7057682000,3480,3480,3480,3480,0
20231018,170300,7057682000,3480,3480,3480,3480,0
20231018,170200,7057682000,3480,3480,3480,3480,0
20231018,170100,7057682000,3480,3480,3480,3480,0
20231018,170000,7057682000,3480,3480,3480,3480,0
20231018,165900,7057682000,3480,3480,3480,3480,0
20231018,165800,7057682000,3480,3480,3480,3480,47880
20231018,165700,7057682000,3480,3480,3480,3480,0
20231018,165600,7057682000,3480,3480,3480,3480,0
20231018,165500,7057682000,3480,3480,3480,3480,0
20231018,165400,7057682000,3480,3480,3480,3480,0
20231018,165300,7057682000,3480,3480,3480,3480,0
20231018,165200,7057682000,3480,3480,3480,3480,0
20231018,165100,7057682000,3480,3480,3480,3480,0
20231018,165000,7057682000,3480,3480,3480,3480,0
20231018,164900,7057682000,3480,3480,3480,3480,0
20231018,164800,7057682000,3480,3480,3480,3480,0
20231018,164700,7057682000,3480,3480,3480,3480,0
20231018,164600,7057682000,3480,3480,3480,3480,0
20231018,164500,7057682000,3480,3480,3480,3480,0
20231018,164400,7057682000,3480,3480,3480,3480,0
20231018,164300,7057682000,3480,3480,3480,3480,0
20231018,164200,7057682000,3480,3480,3480,3480,0
20231018,164100,7057682000,3480,3480,3480,3480,0
20231018,164000,7057682000,3480,3480,3480,3480,0
20231018,163900,7057682000,3480,3480,3480,3480,0
20231018,163800,7057682000,3480,3480,3480,3480,0
20231018,163700,7057682000,3480,3480,3480,3480,0
20231018,163600,7057682000,3480,3480,3480,3480,0
20231018,163500,7057682000,3480,3480,3480,3480,0
20231018,163400,7057682000,3480,3480,3480,3480,0
20231018,163300,7057682000,3480,3480,3480,3480,0
20231018,163200,7057682000,3480,3480,3480,3480,0
20231018,163100,7057682000,3480,3480,3480,3480,0
20231018,163000,7057682000,3480,3480,3480,3480,0
20231018,162900,7057682000,3480,3480,3480,3480,0
20231018,162800,7057682000,3480,3480,3480,3480,47880
20231018,162700,7057682000,3480,3480,3480,3480,0
20231018,162600,7057682000,3480,3480,3480,3480,0
20231018,162500,7057682000,3480,3480,3480,3480,0
20231018,162400,7057682000,3480,3480,3480,3480,0
20231018,162300,7057682000,3480,3480,3480,3480,0
20231018,162200,7057682000,3480,3480,3480,3480,0
20231018,162100,7057682000,3480,3480,3480,3480,0
20231018,162000,7057682000,3480,3480,3480,3480,0
20231018,161900,7057682000,3480,3480,3480,3480,0
20231018,161800,7057682000,3480,3480,3480,3480,0
20231018,161700,7057682000,3480,3480,3480,3480,0
20231018,161600,7057682000,3480,3480,3480,3480,0
20231018,161500,7057682000,3480,3480,3480,3480,0
20231018,161400,7057682000,3480,3480,3480,3480,0
20231018,161300,7057682000,3480,3480,3480,3480,0
20231018,161200,7057682000,3480,3480,3480,3480,0
20231018,161100,7057682000,3480,3480,3480,3480,0
20231018,161000,7057682000,3480,3480,3480,3480,0
20231018,160900,7057682000,3480,3480,3480,3480,0
20231018,160800,7057682000,3480,3480,3480,3480,0
20231018,160700,7057682000,3480,3480,3480,3480,0
20231018,160600,7057682000,3480,3480,3480,3480,0
20231018,160500,7057682000,3480,3480,3480,3480,0
20231018,160400,7057682000,3480,3480,3480,3480,0
20231018,160300,7057682000,3480,3480,3480,3480,0
20231018,160200,7057682000,3480,3480,3480,3480,0
20231018,160100,7057682000,3480,3480,3480,3480,0
20231018,160000,7057682000,3480,3480,3480,3480,0
20231018,155900,7057682000,3480,3480,3480,3480,0
20231018,155800,7057682000,3480,3480,3480,3480,47880
20231018,155700,7057682000,3480,3480,3480,3480,0
20231018,155600,7057682000,3480,3480,3480,3480,0
20231018,155500,7057682000,3480,3480,3480,3480,0
20231018,155400,7057682000,3480,3480,3480,3480,0
20231018,155300,7057682000,3480,3480,3480,3480,0
20231018,155200,7057682000,3480,3480,3480,3480,0
20231018,155100,7057682000,3480,3480,3480,3480,0
20231018,155000,7057682000,3480,3480,3480,3480,0
20231018,154900,7057682000,3480,3480,3480,3480,0
20231018,154800,7057682000,3480,3480,3480,3480,0
20231018,154700,7057682000,3480,3480,3480,3480,0
20231018,154600,7057682000,3480,3480,3480,3480,0
20231018,154500,7057682000,3480,3480,3480,3480,0
20231018,154400,7057682000,3480,3480,3480,3480,0
20231018,154300,7057682000,3480,3480,3480,3480,0
20231018,154200,7057682000,3480,3480,3480,3480,0
20231018,154100,7057682000,3480,3480,3480,3480,0
20231018,154000,7057682000,3480,3480,3480,3480,0
20231018,153900,7057682000,3480,3480,3480,3480,0
20231018,153800,7057682000,3480,3480,3480,3480,0
20231018,153700,7057682000,3480,3480,3480,3480,0
20231018,153600,7057682000,3480,3480,3480,3480,0
20231018,153500,7057682000,3480,3480,3480,3480,0
20231018,153400,7057682000,3480,3480,3480,3480,0
20231018,153300,7057682000,3480,3480,3480,3480,0
20231018,153200,7057682000,3480,3480,3480,3480,0
20231018,153100,7057682000,3480,3480,3480,3480,0
20231018,153000,7057682000,3480,3480,3480,3480,47880
20231018,152900,6891059600,3510,3510,3510,3510,0
20231018,152800,6891059600,3510,3510,3510,3510,0
20231018,152700,6891059600,3510,3510,3510,3510,0
20231018,152600,6891059600,3510,3510,3510,3510,0
20231018,152500,6891059600,3510,3510,3510,3510,0
20231018,152400,6891059600,3510,3510,3510,3510,0
20231018,152300,6891059600,3510,3510,3510,3510,0
20231018,152200,6891059600,3510,3510,3510,3510,0
20231018,152100,6891059600,3510,3510,3510,3510,0
20231018,152000,6891059600,3510,3510,3510,3510,0
20231018,151900,6891059600,3510,3505,3510,3470,45830
20231018,151800,6731442260,3515,3525,3525,3490,21847
20231018,151700,6654929510,3525,3525,3530,3525,2485
20231018,151600,6646167780,3530,3530,3530,3525,2390
20231018,151500,6637736080,3530,3525,3530,3515,2849
20231018,151400,6627705260,3525,3530,3530,3525,4458
20231018,151300,6611986120,3525,3520,3530,3500,14789
20231018,151200,6560020000,3520,3525,3525,3515,3258
20231018,151100,6548559600,3525,3525,3525,3520,2486
20231018,151000,6539808490,3530,3530,3530,3525,2212
20231018,150900,6532005270,3530,3525,3535,3525,688
20231018,150800,6529577265,3535,3540,3540,3525,32
20231018,150700,6529464065,3540,3530,3540,3520,2430
20231018,150600,6520894555,3530,3530,3540,3530,841
20231018,150500,6517924685,3540,3540,3545,3540,682
20231018,150400,6515508930,3530,3535,3545,3530,2691
20231018,150300,6505993485,3540,3540,3540,3530,1509
20231018,150200,6500658515,3535,3540,3540,3530,2245
20231018,150100,6492716250,3540,3535,3545,3530,6560
20231018,150000,6469500885,3535,3535,3540,3530,2222
20231018,145900,6461641900,3535,3530,3535,3525,286
20231018,145800,6460632445,3535,3535,3535,3525,549
20231018,145700,6458694155,3530,3540,3540,3530,2490
20231018,145600,6449904335,3540,3535,3540,3530,2444
20231018,145500,6441269080,3535,3540,3540,3530,1175
20231018,145400,6437113485,3540,3545,3545,3540,1246
20231018,145300,6432701485,3545,3540,3545,3535,723
20231018,145200,6430141390,3540,3545,3545,3540,1166
20231018,145100,6426013120,3540,3535,3545,3530,3029
20231018,145000,6415295505,3525,3525,3535,3525,9505
20231018,144900,6381745230,3530,3530,3535,3530,4409
20231018,144800,6366176385,3535,3535,3535,3525,1250
20231018,144700,6361762395,3535,3535,3535,3520,693
20231018,144600,6359318865,3535,3520,3535,3515,2468
20231018,144500,6350626965,3520,3500,3520,3500,1821
20231018,144400,6344246630,3505,3505,3505,3500,6241
20231018,144300,6322392545,3505,3500,3505,3500,3791
20231018,144200,6309121080,3505,3510,3510,3500,1934
20231018,144100,6302341280,3510,3500,3510,3495,1269
20231018,144000,6297898575,3500,3500,3500,3490,612
20231018,143900,6295758280,3500,3495,3500,3490,3463
20231018,143800,6283656090,3500,3490,3500,3490,556
20231018,143700,6281715550,3485,3510,3520,3485,9351
20231018,143600,6249001495,3510,3485,3510,3485,7221
20231018,143500,6223799700,3485,3480,3495,3480,13111
20231018,143400,6178063300,3480,3505,3510,3480,20649
20231018,143300,6105841085,3510,3515,3515,3500,17522
20231018,143200,6044464020,3520,3530,3530,3515,6536
20231018,143100,6021478490,3525,3530,3530,3525,1796
20231018,143000,6015144765,3520,3510,3530,3505,4426
20231018,142900,5999582175,3520,3510,3530,3505,20103
20231018,142800,5929099195,3530,3540,3540,3505,27305
20231018,142700,5833192120,3520,3540,3540,3520,20327
20231018,142600,5761570815,3540,3535,3540,3535,33
20231018,142500,5761454070,3540,3540,3550,3535,11098
20231018,142400,5722210295,3550,3545,3550,3540,234
20231018,142300,5721380895,3550,3545,3550,3545,41
20231018,142200,5721235545,3550,3550,3550,3545,533
20231018,142100,5719343400,3545,3540,3550,3540,154
20231018,142000,5718797725,3540,3550,3550,3540,2143
20231018,141900,5711211165,3540,3540,3550,3540,315
20231018,141800,5710096055,3550,3545,3550,3540,1470
20231018,141700,5704890035,3550,3540,3550,3540,1513
20231018,141600,5699524005,3550,3550,3550,3540,1340
20231018,141500,5694777480,3560,3555,3560,3550,2600
20231018,141400,5685545175,3560,3550,3565,3550,1048
20231018,141300,5681816295,3550,3570,3570,3550,2949
20231018,141200,5671338595,3550,3550,3570,3550,1268
20231018,141100,5666828265,3550,3580,3580,3550,7530
20231018,141000,5640033395,3585,3585,3585,3585,0
20231018,140900,5640033395,3585,3580,3585,3560,4549
20231018,140800,5623794025,3580,3565,3580,3560,3091
20231018,140700,5612789525,3565,3570,3570,3550,361
20231018,140600,5611505000,3580,3575,3585,3575,2016
20231018,140500,5604296800,3575,3550,3575,3550,4898
20231018,140400,5586884795,3540,3550,3550,3540,156
20231018,140300,5586332385,3550,3540,3550,3540,1716
20231018,140200,5580253180,3550,3545,3550,3535,745
20231018,140100,5577615435,3550,3545,3550,3545,12
20231018,140000,5577572885,3550,3540,3550,3535,2354
20231018,135900,5569248800,3550,3560,3560,3535,1724
20231018,135800,5563144435,3560,3520,3560,3520,6109
20231018,135700,5541459550,3520,3560,3560,3515,55666
20231018,135600,5345003085,3560,3570,3575,3560,3066
20231018,135500,5334072080,3575,3570,3575,3565,810
20231018,135400,5331181070,3570,3565,3570,3565,250
20231018,135300,5330289670,3570,3570,3570,3565,198
20231018,135200,5329582860,3575,3570,3575,3570,135
20231018,135100,5329100300,3575,3565,3575,3565,1267
20231018,135000,5324578340,3565,3565,3570,3565,211
20231018,134900,5323825585,3570,3570,3570,3565,1231
20231018,134800,5319436355,3570,3565,3570,3565,2018
20231018,134700,5312234235,3565,3570,3570,3565,517
20231018,134600,5310391105,3570,3570,3570,3570,1
20231018,134500,5310387535,3560,3560,3560,3560,132
20231018,134400,5309917615,3570,3560,3570,3550,5161
20231018,134300,5291593890,3555,3565,3565,3550,5622
20231018,134200,5271619520,3565,3560,3565,3560,203
20231018,134100,5270895835,3565,3570,3570,3565,175
20231018,134000,5270271940,3565,3560,3565,3555,5556
20231018,133900,5250501625,3570,3570,3570,3560,342
20231018,133800,5249283075,3565,3570,3570,3555,2258
20231018,133700,5241249505,3565,3565,3565,3560,5538
20231018,133600,5221511535,3565,3565,3570,3565,792
20231018,133500,5218688035,3570,3565,3570,3565,600
20231018,133400,5216547915,3570,3570,3570,3560,520
20231018,133300,5214694475,3570,3570,3570,3570,285
20231018,133200,5213677025,3565,3565,3565,3565,3062
20231018,133100,5202760995,3560,3565,3565,3560,2910
20231018,133000,5192396395,3560,3565,3565,3560,1220
20231018,132900,5188053095,3560,3565,3565,3560,919
20231018,132800,5184780880,3560,3565,3565,3560,1504
20231018,132700,5179420775,3560,3560,3560,3560,1512
20231018,132600,5174038055,3560,3565,3565,3560,5327
20231018,132500,5155072535,3560,3565,3565,3560,6351
20231018,132400,5132434195,3570,3570,3570,3570,297
20231018,132300,5131373905,3570,3570,3570,3570,11
20231018,132200,5131334635,3575,3570,3575,3570,269
20231018,132100,5130374290,3575,3575,3575,3575,107
20231018,132000,5129991765,3575,3570,3575,3565,475
20231018,131900,5128297415,3570,3575,3575,3570,1000
20231018,131800,5124727405,3590,3590,3590,3590,31
20231018,131700,5124616115,3590,3585,3595,3575,5961
20231018,131600,5103275515,3595,3585,3595,3585,1674
20231018,131500,5097273175,3590,3585,3590,3585,286
20231018,131400,5096247295,3590,3595,3595,3590,2789
20231018,131300,5086234770,3580,3580,3580,3580,1892
20231018,131200,5079461410,3580,3580,3580,3580,105
20231018,131100,5079085510,3575,3580,3580,3575,78
20231018,131000,5078806295,3580,3575,3580,3570,1137
20231018,130900,5074741650,3575,3575,3575,3575,9
20231018,130800,5074709475,3570,3570,3570,3565,2014
20231018,130700,5067519505,3570,3570,3570,3570,1969
20231018,130600,5060490175,3570,3570,3570,3570,250
20231018,130500,5059597675,3570,3570,3570,3565,770
20231018,130400,5056851200,3565,3570,3580,3565,3001
20231018,130300,5046143455,3570,3575,3575,3565,5484
20231018,130200,5026571250,3575,3575,3575,3575,829
20231018,130100,5023607575,3580,3580,3580,3580,208
20231018,130000,5022862935,3580,3595,3595,3580,40
20231018,125900,5022719150,3595,3595,3595,3595,30
20231018,125800,5022611300,3575,3575,3575,3575,52
20231018,125700,5022425400,3570,3575,3580,3570,559
20231018,125600,5020426990,3575,3575,3575,3575,350
20231018,125500,5019175740,3595,3580,3595,3570,2020
20231018,125400,5011956755,3595,3590,3595,3580,7263
20231018,125300,4985892320,3595,3600,3600,3590,2358
20231018,125200,4977421100,3600,3580,3600,3580,950
20231018,125100,4974008465,3580,3585,3585,3580,688
20231018,125000,4971542925,3585,3580,3585,3580,133
20231018,124900,4971066775,3590,3580,3590,3580,1118
20231018,124800,4967064325,3580,3595,3595,3580,503
20231018,124700,4965262200,3595,3595,3595,3595,25
20231018,124600,4965172325,3595,3590,3595,3580,423
20231018,124500,4963653715,3580,3595,3595,3580,66
20231018,124400,4963417375,3595,3590,3595,3590,10
20231018,124300,4963381450,3595,3580,3595,3565,2447
20231018,124200,4954640025,3585,3580,3585,3575,5643
20231018,124100,4934450725,3580,3590,3590,3580,399
20231018,124000,4933021295,3595,3595,3595,3590,107
20231018,123900,4932636860,3600,3595,3600,3590,1568
20231018,123800,4926995570,3595,3580,3600,3575,2722
20231018,123700,4917215640,3585,3580,3585,3580,306
20231018,123600,4916120130,3580,3590,3590,3580,323
20231018,123500,4914962575,3590,3600,3600,3590,118
20231018,123400,4914538860,3595,3600,3600,3590,63
20231018,123300,4914312460,3600,3580,3600,3580,635
20231018,123200,4912032970,3580,3580,3580,3580,1107
20231018,123100,4908069910,3580,3580,3580,3570,120
20231018,123000,4907641310,3570,3570,3570,3570,221
20231018,122900,4906852340,3565,3570,3570,3565,1609
20231018,122800,4901112180,3575,3580,3580,3575,120
20231018,122700,4900683105,3580,3570,3580,3570,301
20231018,122600,4899606860,3565,3575,3575,3565,2041
20231018,122500,4892330645,3575,3565,3575,3565,383
20231018,122400,4890962540,3565,3575,3580,3565,2123
20231018,122300,4883386725,3585,3585,3585,3585,6
20231018,122200,4883365215,3575,3580,3585,3575,162
20231018,122100,4882785905,3580,3580,3580,3580,51
20231018,122000,4882603325,3580,3570,3590,3570,2144
20231018,121900,4874938645,3570,3585,3585,3570,460
20231018,121800,4873289635,3585,3585,3585,3585,42
20231018,121700,4873139065,3585,3580,3595,3570,1439
20231018,121600,4867988350,3600,3600,3600,3600,14
20231018,121500,4867937950,3570,3580,3600,3570,7064
20231018,121400,4842678135,3595,3590,3595,3580,3980
20231018,121300,4828421100,3595,3595,3595,3595,41
20231018,121200,4828273705,3595,3580,3595,3580,378
20231018,121100,4826919355,3590,3590,3595,3585,4790
20231018,121000,4809746660,3600,3585,3600,3585,873
20231018,120900,4806611340,3595,3600,3600,3590,1739
20231018,120800,4800359655,3615,3600,3615,3595,4523
20231018,120700,4784084230,3620,3595,3620,3595,6099
20231018,120600,4762111130,3595,3590,3595,3590,393
20231018,120500,4760699105,3590,3595,3595,3590,1504
20231018,120400,4755292235,3595,3600,3600,3595,1558
20231018,120300,4749689295,3600,3595,3600,3590,970
20231018,120200,4746202140,3590,3590,3590,3590,452
20231018,120100,4744579460,3590,3590,3590,3575,52
20231018,120000,4744393285,3590,3575,3590,3575,7023
20231018,115900,4719273155,3575,3580,3580,3575,1145
20231018,115800,4715174755,3580,3575,3580,3575,461
20231018,115700,4713526660,3580,3575,3580,3575,21
20231018,115600,4713451580,3565,3565,3580,3565,2313
20231018,115500,4705195255,3560,3565,3565,3560,1796
20231018,115400,4698796975,3565,3570,3570,3565,409
20231018,115300,4697338860,3560,3575,3575,3560,422
20231018,115200,4695836185,3560,3565,3580,3560,2602
20231018,115100,4686562295,3560,3560,3580,3560,3289
20231018,115000,4674853295,3560,3560,3575,3560,3818
20231018,114900,4661261200,3560,3580,3580,3560,405
20231018,114800,4659819300,3560,3575,3580,3555,937
20231018,114700,4656486530,3555,3575,3575,3550,617
20231018,114600,4654291080,3560,3560,3560,3555,5223
20231018,114500,4635712375,3580,3575,3580,3575,61
20231018,114400,4635494280,3555,3580,3580,3555,12
20231018,114300,4635451370,3575,3560,3575,3555,2092
20231018,114200,4627990995,3555,3555,3560,3550,6010
20231018,114100,4606652645,3565,3580,3580,3565,383
20231018,114000,4605287010,3565,3545,3565,3545,3282
20231018,113900,4593609785,3545,3555,3555,3545,1368
20231018,113800,4588749315,3555,3555,3560,3555,3041
20231018,113700,4577938035,3555,3555,3560,3555,2097
20231018,113600,4570482950,3560,3545,3560,3540,4873
20231018,113500,4553187170,3550,3550,3550,3545,4084
20231018,113400,4538698020,3550,3550,3555,3535,3039
20231018,113300,4527927735,3555,3560,3560,3550,1789
20231018,113200,4521568245,3560,3555,3560,3550,4392
20231018,113100,4505970825,3555,3560,3565,3545,6267
20231018,113000,4483709440,3565,3545,3565,3540,9759
20231018,112900,4449068250,3555,3560,3565,3545,2516
20231018,112800,4440121165,3560,3540,3560,3525,42227
20231018,112700,4290828025,3540,3565,3570,3540,33646
20231018,112600,4171211230,3565,3570,3575,3565,3707
20231018,112500,4157974090,3575,3565,3575,3565,3443
20231018,112400,4145681755,3570,3565,3570,3560,6231
20231018,112300,4123467720,3570,3565,3570,3565,5895
20231018,112200,4102448675,3565,3565,3575,3565,7238
20231018,112100,4076614315,3565,3580,3585,3565,5825
20231018,112000,4055811980,3580,3585,3585,3565,13282
20231018,111900,4008274560,3565,3555,3580,3545,10065
20231018,111800,3972488565,3555,3590,3595,3555,21574
20231018,111700,3895438580,3590,3640,3645,3575,97652
20231018,111600,3542739290,3640,3650,3660,3640,3282
20231018,111500,3530777535,3645,3660,3660,3640,9882
20231018,111400,3494777365,3650,3645,3660,3645,312
20231018,111300,3493639235,3660,3660,3660,3650,852
20231018,111200,3490527335,3650,3650,3650,3650,399
20231018,111100,3489070985,3655,3655,3660,3655,119
20231018,111000,3488635940,3665,3665,3665,3665,1
20231018,110900,3488632275,3650,3655,3655,3650,11633
20231018,110800,3446171800,3655,3670,3670,3655,726
20231018,110700,3443518255,3660,3680,3685,3655,2182
20231018,110600,3435509620,3680,3670,3685,3660,1299
20231018,110500,3430736665,3675,3655,3675,3655,2642
20231018,110400,3421075160,3655,3660,3660,3655,1049
20231018,110300,3417236435,3660,3655,3660,3655,104
20231018,110200,3416856310,3660,3650,3665,3640,2461
20231018,110100,3407859735,3670,3645,3675,3645,2641
20231018,110000,3398222100,3645,3635,3645,3635,5074
20231018,105900,3379769300,3640,3645,3655,3640,17791
20231018,105800,3314981685,3655,3645,3655,3640,5815
20231018,105700,3293786345,3655,3650,3655,3645,3489
20231018,105600,3281056625,3650,3650,3650,3650,3055
20231018,105500,3269905875,3650,3665,3665,3650,1691
20231018,105400,3263732815,3655,3655,3665,3655,4316
20231018,105300,3247953835,3655,3680,3680,3655,3253
20231018,105200,3236032585,3685,3680,3685,3680,1500
20231018,105100,3230506085,3670,3680,3680,3670,298
20231018,105000,3229411855,3680,3665,3680,3665,1593
20231018,104900,3223549630,3680,3670,3680,3665,1252
20231018,104800,3218954825,3670,3655,3670,3655,1808
20231018,104700,3212345815,3650,3675,3675,3650,8547
20231018,104600,3181117590,3655,3650,3665,3650,7703
20231018,104500,3152965910,3650,3670,3670,3650,11151
20231018,104400,3112234340,3660,3685,3685,3660,17640
20231018,104300,3047540755,3685,3685,3685,3680,6563
20231018,104200,3023361575,3685,3685,3685,3685,1314
20231018,104100,3018519485,3685,3695,3695,3685,2267
20231018,104000,3010156045,3690,3700,3700,3690,99
20231018,103900,3009790210,3700,3700,3700,3695,115
20231018,103800,3009364720,3690,3690,3705,3690,936
20231018,103700,3005907865,3690,3715,3715,3690,1118
20231018,103600,3001775145,3715,3710,3715,3700,5718
20231018,103500,2980586065,3710,3715,3720,3710,1129
20231018,103400,2976396045,3715,3700,3715,3700,1914
20231018,103300,2969299705,3700,3690,3700,3685,2881
20231018,103200,2958664160,3685,3680,3685,3680,2612
20231018,103100,2949049240,3685,3690,3690,3685,151
20231018,103000,2948492800,3680,3680,3685,3680,1816
20231018,102900,2941808685,3680,3675,3680,3675,1917
20231018,102800,2934754430,3675,3675,3675,3665,1542
20231018,102700,2929094435,3680,3680,3680,3675,111
20231018,102600,2928686455,3670,3685,3695,3670,689
20231018,102500,2926155515,3680,3670,3680,3665,1813
20231018,102400,2919503340,3675,3680,3680,3675,161
20231018,102300,2918911660,3670,3670,3670,3670,3
20231018,102200,2918900650,3670,3680,3680,3670,1641
20231018,102100,2912878080,3680,3680,3680,3665,558
20231018,102000,2910830345,3665,3670,3670,3665,2292
20231018,101900,2902427060,3680,3650,3685,3650,1286
20231018,101800,2897707090,3650,3670,3670,3640,36983
20231018,101700,2762840055,3665,3665,3685,3660,3323
20231018,101600,2750647910,3660,3660,3690,3660,256
20231018,101500,2749710060,3655,3690,3690,3655,2347
20231018,101400,2741122600,3660,3695,3695,3660,12702
20231018,101300,2694577610,3665,3655,3700,3655,12739
20231018,101200,2647896600,3660,3675,3675,3655,2265
20231018,101100,2639602375,3675,3675,3695,3670,2075
20231018,101000,2631975050,3690,3655,3690,3650,4879
20231018,100900,2614066820,3680,3665,3680,3645,6656
20231018,100800,2589660485,3665,3660,3670,3640,22074
20231018,100700,2509132015,3655,3670,3670,3655,4004
20231018,100600,2494481860,3660,3675,3675,3655,3695
20231018,100500,2480966220,3655,3710,3715,3655,29602
20231018,100400,2372134865,3715,3725,3725,3705,1951
20231018,100300,2364900910,3725,3705,3725,3700,4221
20231018,100200,2349258015,3700,3715,3715,3700,3810
20231018,100100,2335108335,3745,3700,3745,3700,947
20231018,100000,2331588105,3700,3715,3715,3700,2250
20231018,095900,2323260470,3700,3700,3700,3700,2787
20231018,095800,2312948570,3700,3725,3725,3700,8583
20231018,095700,2281123560,3730,3755,3755,3730,5425
20231018,095600,2260867400,3745,3770,3770,3740,12383
20231018,095500,2214378355,3770,3775,3785,3770,6054
20231018,095400,2191537950,3780,3785,3790,3780,11
20231018,095300,2191496325,3790,3775,3795,3770,1289
20231018,095200,2186618050,3775,3785,3790,3775,4320
20231018,095100,2170288170,3790,3780,3790,3775,1910
20231018,095000,2163070160,3780,3800,3800,3780,1900
20231018,094900,2155862505,3805,3785,3805,3785,4209
20231018,094800,2139900895,3785,3765,3790,3760,2062
20231018,094700,2132099440,3765,3770,3770,3760,1305
20231018,094600,2127185900,3765,3770,3780,3765,940
20231018,094500,2123640225,3770,3770,3790,3765,6625
20231018,094400,2098681245,3765,3770,3770,3760,1410
20231018,094300,2093372660,3770,3760,3780,3760,6827
20231018,094200,2067668575,3760,3760,3765,3755,4648
20231018,094100,2050191495,3760,3760,3760,3760,1614
20231018,094000,2044122855,3775,3780,3780,3775,291
20231018,093900,2043024075,3760,3765,3765,3760,2582
20231018,093800,2033315020,3760,3765,3775,3760,3015
20231018,093700,2021971470,3765,3780,3795,3765,10946
20231018,093600,1980649475,3780,3800,3805,3780,11717
20231018,093500,1936296120,3805,3815,3815,3800,2751
20231018,093400,1925828365,3800,3805,3815,3800,5172
20231018,093300,1906153560,3805,3810,3820,3800,4642
20231018,093200,1888448155,3795,3795,3815,3790,5040
20231018,093100,1869278190,3795,3795,3795,3790,2569
20231018,093000,1859540390,3790,3805,3805,3790,1950
20231018,092900,1852129790,3805,3790,3805,3785,6996
20231018,092800,1825551455,3790,3780,3790,3780,5172
20231018,092700,1805970875,3780,3790,3790,3780,5625
20231018,092600,1784661535,3790,3775,3790,3775,4318
20231018,092500,1768340630,3775,3785,3785,3770,1942
20231018,092400,1761014490,3785,3785,3790,3770,3261
20231018,092300,1748698420,3790,3785,3795,3785,2482
20231018,092200,1739293910,3785,3770,3785,3770,2747
20231018,092100,1728917940,3770,3740,3770,3740,2720
20231018,092000,1718691845,3735,3765,3770,3735,4742
20231018,091900,1700884240,3765,3725,3765,3715,6297
20231018,091800,1677384065,3725,3755,3760,3725,7437
20231018,091700,1649586215,3760,3760,3765,3750,3970
20231018,091600,1634674385,3760,3780,3780,3760,13261
20231018,091500,1584701070,3780,3765,3780,3755,11432
20231018,091400,1541664595,3770,3800,3805,3740,21000
20231018,091300,1462553240,3795,3840,3840,3770,27932
20231018,091200,1355868915,3840,3750,3870,3740,102277
20231018,091100,964133050,3750,3790,3800,3750,18243
20231018,091000,895198675,3790,3795,3820,3785,40355
20231018,090900,741658610,3795,3735,3800,3735,33855
20231018,090800,614147940,3735,3735,3745,3730,13358
20231018,090700,564231090,3735,3725,3740,3670,23779
20231018,090600,476159860,3725,3710,3740,3695,6984
20231018,090500,450249905,3710,3710,3715,3675,7838
20231018,090400,421329070,3710,3670,3720,3670,5497
20231018,090300,401075700,3645,3670,3670,3635,44523
20231018,090200,238572705,3670,3685,3710,3670,17258
20231018,090100,175066290,3680,3730,3730,3680,16620
20231018,090000,113471060,3730,3690,3730,3675,30489
Reference in New Issue Copy Permalink