ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/262260/min/candle-20231018.csv

694 lines
36 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
20231018,203100,1025527560,13330,13330,13330,13330,395
20231018,203000,1025527560,13330,13330,13330,13330,0
20231018,202900,1025527560,13330,13330,13330,13330,0
20231018,202800,1025527560,13330,13330,13330,13330,0
20231018,202700,1025527560,13330,13330,13330,13330,0
20231018,202600,1025527560,13330,13330,13330,13330,0
20231018,202500,1025527560,13330,13330,13330,13330,0
20231018,202400,1025527560,13330,13330,13330,13330,0
20231018,202300,1025527560,13330,13330,13330,13330,0
20231018,202200,1025527560,13330,13330,13330,13330,0
20231018,202100,1025527560,13330,13330,13330,13330,0
20231018,202000,1025527560,13330,13330,13330,13330,0
20231018,201900,1025527560,13330,13330,13330,13330,0
20231018,201800,1025527560,13330,13330,13330,13330,0
20231018,201700,1025527560,13330,13330,13330,13330,0
20231018,201600,1025527560,13330,13330,13330,13330,0
20231018,201500,1025527560,13330,13330,13330,13330,0
20231018,201400,1025527560,13330,13330,13330,13330,0
20231018,201300,1025527560,13330,13330,13330,13330,0
20231018,201200,1025527560,13330,13330,13330,13330,0
20231018,201100,1025527560,13330,13330,13330,13330,0
20231018,201000,1025527560,13330,13330,13330,13330,0
20231018,200900,1025527560,13330,13330,13330,13330,0
20231018,200800,1025527560,13330,13330,13330,13330,0
20231018,200700,1025527560,13330,13330,13330,13330,0
20231018,200600,1025527560,13330,13330,13330,13330,0
20231018,200500,1025527560,13330,13330,13330,13330,0
20231018,200400,1025527560,13330,13330,13330,13330,0
20231018,200300,1025527560,13330,13330,13330,13330,0
20231018,200200,1025527560,13330,13330,13330,13330,0
20231018,200100,1025527560,13330,13330,13330,13330,395
20231018,200000,1025527560,13330,13330,13330,13330,0
20231018,195900,1025527560,13330,13330,13330,13330,0
20231018,195800,1025527560,13330,13330,13330,13330,0
20231018,195700,1025527560,13330,13330,13330,13330,0
20231018,195600,1025527560,13330,13330,13330,13330,0
20231018,195500,1025527560,13330,13330,13330,13330,0
20231018,195400,1025527560,13330,13330,13330,13330,0
20231018,195300,1025527560,13330,13330,13330,13330,0
20231018,195200,1025527560,13330,13330,13330,13330,0
20231018,195100,1025527560,13330,13330,13330,13330,0
20231018,195000,1025527560,13330,13330,13330,13330,0
20231018,194900,1025527560,13330,13330,13330,13330,0
20231018,194800,1025527560,13330,13330,13330,13330,0
20231018,194700,1025527560,13330,13330,13330,13330,0
20231018,194600,1025527560,13330,13330,13330,13330,0
20231018,194500,1025527560,13330,13330,13330,13330,0
20231018,194400,1025527560,13330,13330,13330,13330,0
20231018,194300,1025527560,13330,13330,13330,13330,0
20231018,194200,1025527560,13330,13330,13330,13330,0
20231018,194100,1025527560,13330,13330,13330,13330,0
20231018,194000,1025527560,13330,13330,13330,13330,0
20231018,193900,1025527560,13330,13330,13330,13330,0
20231018,193800,1025527560,13330,13330,13330,13330,0
20231018,193700,1025527560,13330,13330,13330,13330,0
20231018,193600,1025527560,13330,13330,13330,13330,0
20231018,193500,1025527560,13330,13330,13330,13330,0
20231018,193400,1025527560,13330,13330,13330,13330,0
20231018,193300,1025527560,13330,13330,13330,13330,0
20231018,193200,1025527560,13330,13330,13330,13330,0
20231018,193100,1025527560,13330,13330,13330,13330,395
20231018,193000,1025527560,13330,13330,13330,13330,0
20231018,192900,1025527560,13330,13330,13330,13330,0
20231018,192800,1025527560,13330,13330,13330,13330,0
20231018,192700,1025527560,13330,13330,13330,13330,0
20231018,192600,1025527560,13330,13330,13330,13330,0
20231018,192500,1025527560,13330,13330,13330,13330,0
20231018,192400,1025527560,13330,13330,13330,13330,0
20231018,192300,1025527560,13330,13330,13330,13330,0
20231018,192200,1025527560,13330,13330,13330,13330,0
20231018,192100,1025527560,13330,13330,13330,13330,0
20231018,192000,1025527560,13330,13330,13330,13330,0
20231018,191900,1025527560,13330,13330,13330,13330,0
20231018,191800,1025527560,13330,13330,13330,13330,0
20231018,191700,1025527560,13330,13330,13330,13330,0
20231018,191600,1025527560,13330,13330,13330,13330,0
20231018,191500,1025527560,13330,13330,13330,13330,0
20231018,191400,1025527560,13330,13330,13330,13330,0
20231018,191300,1025527560,13330,13330,13330,13330,0
20231018,191200,1025527560,13330,13330,13330,13330,0
20231018,191100,1025527560,13330,13330,13330,13330,0
20231018,191000,1025527560,13330,13330,13330,13330,0
20231018,190900,1025527560,13330,13330,13330,13330,0
20231018,190800,1025527560,13330,13330,13330,13330,0
20231018,190700,1025527560,13330,13330,13330,13330,0
20231018,190600,1025527560,13330,13330,13330,13330,0
20231018,190500,1025527560,13330,13330,13330,13330,0
20231018,190400,1025527560,13330,13330,13330,13330,0
20231018,190300,1025527560,13330,13330,13330,13330,0
20231018,190200,1025527560,13330,13330,13330,13330,0
20231018,190100,1025527560,13330,13330,13330,13330,395
20231018,190000,1025527560,13330,13330,13330,13330,0
20231018,185900,1025527560,13330,13330,13330,13330,0
20231018,185800,1025527560,13330,13330,13330,13330,0
20231018,185700,1025527560,13330,13330,13330,13330,0
20231018,185600,1025527560,13330,13330,13330,13330,0
20231018,185500,1025527560,13330,13330,13330,13330,0
20231018,185400,1025527560,13330,13330,13330,13330,0
20231018,185300,1025527560,13330,13330,13330,13330,0
20231018,185200,1025527560,13330,13330,13330,13330,0
20231018,185100,1025527560,13330,13330,13330,13330,0
20231018,185000,1025527560,13330,13330,13330,13330,0
20231018,184900,1025527560,13330,13330,13330,13330,0
20231018,184800,1025527560,13330,13330,13330,13330,0
20231018,184700,1025527560,13330,13330,13330,13330,0
20231018,184600,1025527560,13330,13330,13330,13330,0
20231018,184500,1025527560,13330,13330,13330,13330,0
20231018,184400,1025527560,13330,13330,13330,13330,0
20231018,184300,1025527560,13330,13330,13330,13330,0
20231018,184200,1025527560,13330,13330,13330,13330,0
20231018,184100,1025527560,13330,13330,13330,13330,0
20231018,184000,1025527560,13330,13330,13330,13330,0
20231018,183900,1025527560,13330,13330,13330,13330,0
20231018,183800,1025527560,13330,13330,13330,13330,0
20231018,183700,1025527560,13330,13330,13330,13330,0
20231018,183600,1025527560,13330,13330,13330,13330,0
20231018,183500,1025527560,13330,13330,13330,13330,0
20231018,183400,1025527560,13330,13330,13330,13330,0
20231018,183300,1025527560,13330,13330,13330,13330,0
20231018,183200,1025527560,13330,13330,13330,13330,0
20231018,183100,1025527560,13330,13330,13330,13330,395
20231018,183000,1025527560,13330,13330,13330,13330,0
20231018,182900,1025527560,13330,13330,13330,13330,0
20231018,182800,1025527560,13330,13330,13330,13330,0
20231018,182700,1025527560,13330,13330,13330,13330,0
20231018,182600,1025527560,13330,13330,13330,13330,0
20231018,182500,1025527560,13330,13330,13330,13330,0
20231018,182400,1025527560,13330,13330,13330,13330,0
20231018,182300,1025527560,13330,13330,13330,13330,0
20231018,182200,1025527560,13330,13330,13330,13330,0
20231018,182100,1025527560,13330,13330,13330,13330,0
20231018,182000,1025527560,13330,13330,13330,13330,0
20231018,181900,1025527560,13330,13330,13330,13330,0
20231018,181800,1025527560,13330,13330,13330,13330,0
20231018,181700,1025527560,13330,13330,13330,13330,0
20231018,181600,1025527560,13330,13330,13330,13330,0
20231018,181500,1025527560,13330,13330,13330,13330,0
20231018,181400,1025527560,13330,13330,13330,13330,0
20231018,181300,1025527560,13330,13330,13330,13330,0
20231018,181200,1025527560,13330,13330,13330,13330,0
20231018,181100,1025527560,13330,13330,13330,13330,0
20231018,181000,1025527560,13330,13330,13330,13330,0
20231018,180900,1025527560,13330,13330,13330,13330,0
20231018,180800,1025527560,13330,13330,13330,13330,0
20231018,180700,1025527560,13330,13330,13330,13330,0
20231018,180600,1025527560,13330,13330,13330,13330,0
20231018,180500,1025527560,13330,13330,13330,13330,0
20231018,180400,1025527560,13330,13330,13330,13330,0
20231018,180300,1025527560,13330,13330,13330,13330,0
20231018,180200,1025527560,13330,13330,13330,13330,0
20231018,180100,1025527560,13330,13330,13330,13330,395
20231018,180000,1025527560,13330,13330,13330,13330,0
20231018,175900,1025527560,13330,13330,13330,13330,0
20231018,175800,1025527560,13330,13330,13330,13330,0
20231018,175700,1025527560,13330,13330,13330,13330,0
20231018,175600,1025527560,13330,13330,13330,13330,0
20231018,175500,1025527560,13330,13330,13330,13330,0
20231018,175400,1025527560,13330,13330,13330,13330,0
20231018,175300,1025527560,13330,13330,13330,13330,0
20231018,175200,1025527560,13330,13330,13330,13330,0
20231018,175100,1025527560,13330,13330,13330,13330,0
20231018,175000,1025527560,13330,13330,13330,13330,0
20231018,174900,1025527560,13330,13330,13330,13330,0
20231018,174800,1025527560,13330,13330,13330,13330,0
20231018,174700,1025527560,13330,13330,13330,13330,0
20231018,174600,1025527560,13330,13330,13330,13330,0
20231018,174500,1025527560,13330,13330,13330,13330,0
20231018,174400,1025527560,13330,13330,13330,13330,0
20231018,174300,1025527560,13330,13330,13330,13330,0
20231018,174200,1025527560,13330,13330,13330,13330,0
20231018,174100,1025527560,13330,13330,13330,13330,0
20231018,174000,1025527560,13330,13330,13330,13330,0
20231018,173900,1025527560,13330,13330,13330,13330,0
20231018,173800,1025527560,13330,13330,13330,13330,0
20231018,173700,1025527560,13330,13330,13330,13330,0
20231018,173600,1025527560,13330,13330,13330,13330,0
20231018,173500,1025527560,13330,13330,13330,13330,0
20231018,173400,1025527560,13330,13330,13330,13330,0
20231018,173300,1025527560,13330,13330,13330,13330,0
20231018,173200,1025527560,13330,13330,13330,13330,0
20231018,173100,1025527560,13330,13330,13330,13330,395
20231018,173000,1025527560,13330,13330,13330,13330,0
20231018,172900,1025527560,13330,13330,13330,13330,0
20231018,172800,1025527560,13330,13330,13330,13330,0
20231018,172700,1025527560,13330,13330,13330,13330,0
20231018,172600,1025527560,13330,13330,13330,13330,0
20231018,172500,1025527560,13330,13330,13330,13330,0
20231018,172400,1025527560,13330,13330,13330,13330,0
20231018,172300,1025527560,13330,13330,13330,13330,0
20231018,172200,1025527560,13330,13330,13330,13330,0
20231018,172100,1025527560,13330,13330,13330,13330,0
20231018,172000,1025527560,13330,13330,13330,13330,0
20231018,171900,1025527560,13330,13330,13330,13330,0
20231018,171800,1025527560,13330,13330,13330,13330,0
20231018,171700,1025527560,13330,13330,13330,13330,0
20231018,171600,1025527560,13330,13330,13330,13330,0
20231018,171500,1025527560,13330,13330,13330,13330,0
20231018,171400,1025527560,13330,13330,13330,13330,0
20231018,171300,1025527560,13330,13330,13330,13330,0
20231018,171200,1025527560,13330,13330,13330,13330,0
20231018,171100,1025527560,13330,13330,13330,13330,0
20231018,171000,1025527560,13330,13330,13330,13330,0
20231018,170900,1025527560,13330,13330,13330,13330,0
20231018,170800,1025527560,13330,13330,13330,13330,0
20231018,170700,1025527560,13330,13330,13330,13330,0
20231018,170600,1025527560,13330,13330,13330,13330,0
20231018,170500,1025527560,13330,13330,13330,13330,0
20231018,170400,1025527560,13330,13330,13330,13330,0
20231018,170300,1025527560,13330,13330,13330,13330,0
20231018,170200,1025527560,13330,13330,13330,13330,0
20231018,170100,1025527560,13330,13330,13330,13330,395
20231018,170000,1025527560,13330,13330,13330,13330,0
20231018,165900,1025527560,13330,13330,13330,13330,0
20231018,165800,1025527560,13330,13330,13330,13330,0
20231018,165700,1025527560,13330,13330,13330,13330,0
20231018,165600,1025527560,13330,13330,13330,13330,0
20231018,165500,1025527560,13330,13330,13330,13330,0
20231018,165400,1025527560,13330,13330,13330,13330,0
20231018,165300,1025527560,13330,13330,13330,13330,0
20231018,165200,1025527560,13330,13330,13330,13330,0
20231018,165100,1025527560,13330,13330,13330,13330,0
20231018,165000,1025527560,13330,13330,13330,13330,0
20231018,164900,1025527560,13330,13330,13330,13330,0
20231018,164800,1025527560,13330,13330,13330,13330,0
20231018,164700,1025527560,13330,13330,13330,13330,0
20231018,164600,1025527560,13330,13330,13330,13330,0
20231018,164500,1025527560,13330,13330,13330,13330,0
20231018,164400,1025527560,13330,13330,13330,13330,0
20231018,164300,1025527560,13330,13330,13330,13330,0
20231018,164200,1025527560,13330,13330,13330,13330,0
20231018,164100,1025527560,13330,13330,13330,13330,0
20231018,164000,1025527560,13330,13330,13330,13330,0
20231018,163900,1025527560,13330,13330,13330,13330,0
20231018,163800,1025527560,13330,13330,13330,13330,0
20231018,163700,1025527560,13330,13330,13330,13330,0
20231018,163600,1025527560,13330,13330,13330,13330,0
20231018,163500,1025527560,13330,13330,13330,13330,0
20231018,163400,1025527560,13330,13330,13330,13330,0
20231018,163300,1025527560,13330,13330,13330,13330,0
20231018,163200,1025527560,13330,13330,13330,13330,0
20231018,163100,1025527560,13330,13330,13330,13330,395
20231018,163000,1025527560,13330,13330,13330,13330,0
20231018,162900,1025527560,13330,13330,13330,13330,0
20231018,162800,1025527560,13330,13330,13330,13330,0
20231018,162700,1025527560,13330,13330,13330,13330,0
20231018,162600,1025527560,13330,13330,13330,13330,0
20231018,162500,1025527560,13330,13330,13330,13330,0
20231018,162400,1025527560,13330,13330,13330,13330,0
20231018,162300,1025527560,13330,13330,13330,13330,0
20231018,162200,1025527560,13330,13330,13330,13330,0
20231018,162100,1025527560,13330,13330,13330,13330,0
20231018,162000,1025527560,13330,13330,13330,13330,0
20231018,161900,1025527560,13330,13330,13330,13330,0
20231018,161800,1025527560,13330,13330,13330,13330,0
20231018,161700,1025527560,13330,13330,13330,13330,0
20231018,161600,1025527560,13330,13330,13330,13330,0
20231018,161500,1025527560,13330,13330,13330,13330,0
20231018,161400,1025527560,13330,13330,13330,13330,0
20231018,161300,1025527560,13330,13330,13330,13330,0
20231018,161200,1025527560,13330,13330,13330,13330,0
20231018,161100,1025527560,13330,13330,13330,13330,0
20231018,161000,1025527560,13330,13330,13330,13330,0
20231018,160900,1025527560,13330,13330,13330,13330,0
20231018,160800,1025527560,13330,13330,13330,13330,0
20231018,160700,1025527560,13330,13330,13330,13330,0
20231018,160600,1025527560,13330,13330,13330,13330,0
20231018,160500,1025527560,13330,13330,13330,13330,0
20231018,160400,1025527560,13330,13330,13330,13330,0
20231018,160300,1025527560,13330,13330,13330,13330,0
20231018,160200,1025527560,13330,13330,13330,13330,0
20231018,160100,1025527560,13330,13330,13330,13330,395
20231018,160000,1025527560,13330,13330,13330,13330,0
20231018,155900,1025527560,13330,13330,13330,13330,0
20231018,155800,1025527560,13330,13330,13330,13330,0
20231018,155700,1025527560,13330,13330,13330,13330,0
20231018,155600,1025527560,13330,13330,13330,13330,0
20231018,155500,1025527560,13330,13330,13330,13330,0
20231018,155400,1025527560,13330,13330,13330,13330,0
20231018,155300,1025527560,13330,13330,13330,13330,0
20231018,155200,1025527560,13330,13330,13330,13330,0
20231018,155100,1025527560,13330,13330,13330,13330,0
20231018,155000,1025527560,13330,13330,13330,13330,0
20231018,154900,1025527560,13330,13330,13330,13330,0
20231018,154800,1025527560,13330,13330,13330,13330,0
20231018,154700,1025527560,13330,13330,13330,13330,0
20231018,154600,1025527560,13330,13330,13330,13330,0
20231018,154500,1025527560,13330,13330,13330,13330,0
20231018,154400,1025527560,13330,13330,13330,13330,0
20231018,154300,1025527560,13330,13330,13330,13330,0
20231018,154200,1025527560,13330,13330,13330,13330,0
20231018,154100,1025527560,13330,13330,13330,13330,0
20231018,154000,1025527560,13330,13330,13330,13330,0
20231018,153900,1025527560,13330,13330,13330,13330,0
20231018,153800,1025527560,13330,13330,13330,13330,0
20231018,153700,1025527560,13330,13330,13330,13330,0
20231018,153600,1025527560,13330,13330,13330,13330,0
20231018,153500,1025527560,13330,13330,13330,13330,0
20231018,153400,1025527560,13330,13330,13330,13330,0
20231018,153300,1025527560,13330,13330,13330,13330,0
20231018,153200,1025527560,13330,13330,13330,13330,0
20231018,153100,1025527560,13330,13330,13330,13330,395
20231018,153000,1025527560,13330,13330,13330,13330,395
20231018,152900,1020262210,13330,13330,13330,13330,0
20231018,152800,1020262210,13330,13330,13330,13330,0
20231018,152700,1020262210,13330,13330,13330,13330,0
20231018,152600,1020262210,13330,13330,13330,13330,0
20231018,152500,1020262210,13330,13330,13330,13330,0
20231018,152400,1020262210,13330,13330,13330,13330,0
20231018,152300,1020262210,13330,13330,13330,13330,0
20231018,152200,1020262210,13330,13330,13330,13330,0
20231018,152100,1020262210,13330,13330,13330,13330,0
20231018,152000,1020262210,13330,13330,13330,13330,0
20231018,151900,1020262210,13330,13340,13340,13330,191
20231018,151800,1017715380,13340,13340,13340,13340,74
20231018,151700,1016728220,13330,13330,13330,13330,1084
20231018,151600,1002278500,13340,13330,13340,13330,120
20231018,151500,1000677880,13340,13330,13340,13310,270
20231018,151400,997078440,13310,13330,13340,13310,127
20231018,151300,995385180,13310,13320,13320,13310,196
20231018,151200,992775960,13320,13360,13360,13320,11
20231018,151100,992629120,13360,13360,13360,13360,0
20231018,151000,992629120,13360,13370,13380,13300,177
20231018,150900,990262540,13310,13320,13320,13310,410
20231018,150800,984802940,13320,13290,13320,13290,8007
20231018,150700,878385210,13290,13300,13320,13290,8152
20231018,150600,769971200,13300,13350,13350,13300,11114
20231018,150500,622049800,13370,13400,13400,13370,1265
20231018,150400,605109530,13450,13450,13450,13450,1
20231018,150300,605096080,13450,13450,13450,13450,0
20231018,150200,605096080,13450,13400,13450,13400,160
20231018,150100,602951580,13450,13450,13450,13450,46
20231018,150000,602332880,13460,13420,13460,13420,624
20231018,145900,593956400,13420,13420,13420,13420,0
20231018,145800,593956400,13420,13420,13420,13420,0
20231018,145700,593956400,13420,13420,13420,13420,72
20231018,145600,592990160,13400,13420,13420,13400,42
20231018,145500,592427170,13400,13400,13400,13400,1
20231018,145400,592413770,13400,13400,13400,13400,0
20231018,145300,592413770,13400,13400,13400,13400,140
20231018,145200,590537770,13400,13400,13400,13400,20
20231018,145100,590269770,13370,13370,13390,13360,370
20231018,145000,585323750,13380,13380,13380,13380,54
20231018,144900,584601230,13380,13380,13380,13380,62
20231018,144800,583771670,13360,13360,13360,13360,2
20231018,144700,583744950,13380,13380,13380,13380,0
20231018,144600,583744950,13380,13380,13380,13380,0
20231018,144500,583744950,13380,13380,13380,13380,2
20231018,144400,583718190,13390,13390,13390,13390,7
20231018,144300,583624460,13350,13350,13350,13350,0
20231018,144200,583624460,13350,13350,13350,13350,0
20231018,144100,583624460,13350,13350,13350,13350,0
20231018,144000,583624460,13350,13350,13350,13350,22
20231018,143900,583330760,13350,13350,13350,13350,71
20231018,143800,582382910,13350,13350,13350,13350,9
20231018,143700,582262760,13340,13340,13340,13340,12
20231018,143600,582102680,13340,13340,13340,13340,12
20231018,143500,581942600,13350,13350,13350,13350,262
20231018,143400,578444900,13350,13300,13350,13300,709
20231018,143300,569005680,13300,13300,13300,13300,42
20231018,143200,568447080,13300,13300,13300,13300,30
20231018,143100,568048080,13290,13290,13290,13290,75
20231018,143000,567051330,13300,13300,13300,13290,110
20231018,142900,565588840,13300,13300,13300,13300,0
20231018,142800,565588840,13300,13300,13300,13300,0
20231018,142700,565588840,13300,13300,13300,13300,12
20231018,142600,565429240,13300,13300,13300,13300,0
20231018,142500,565429240,13300,13300,13300,13300,398
20231018,142400,560135840,13300,13300,13300,13300,3
20231018,142300,560095940,13300,13300,13300,13300,72
20231018,142200,559138340,13300,13300,13300,13300,0
20231018,142100,559138340,13300,13300,13300,13300,0
20231018,142000,559138340,13300,13300,13300,13290,779
20231018,141900,548783400,13300,13300,13300,13300,40
20231018,141800,548251400,13300,13300,13300,13300,0
20231018,141700,548251400,13300,13300,13300,13300,20
20231018,141600,547985400,13300,13310,13310,13300,150
20231018,141500,545989500,13310,13310,13310,13310,3
20231018,141400,545949570,13300,13300,13300,13300,45
20231018,141300,545351070,13300,13300,13300,13300,2
20231018,141200,545324470,13290,13290,13290,13290,0
20231018,141100,545324470,13290,13290,13290,13290,165
20231018,141000,543131620,13300,13300,13300,13300,1
20231018,140900,543118320,13300,13300,13300,13300,88
20231018,140800,541947920,13300,13290,13300,13290,154
20231018,140700,539900860,13300,13310,13310,13300,58
20231018,140600,539129210,13300,13300,13300,13300,50
20231018,140500,538464210,13310,13340,13340,13300,2053
20231018,140400,511137640,13340,13350,13350,13340,1037
20231018,140300,497299400,13350,13350,13350,13350,0
20231018,140200,497299400,13350,13350,13350,13350,10
20231018,140100,497165900,13350,13350,13350,13350,10
20231018,140000,497032400,13350,13360,13360,13350,260
20231018,135900,493559010,13360,13360,13360,13360,18
20231018,135800,493318530,13360,13370,13370,13360,327
20231018,135700,488947420,13390,13380,13390,13370,173
20231018,135600,486632300,13380,13380,13380,13380,4
20231018,135500,486578780,13400,13400,13400,13400,201
20231018,135400,483885380,13410,13410,13410,13410,0
20231018,135300,483885380,13410,13410,13410,13410,0
20231018,135200,483885380,13410,13410,13410,13410,47
20231018,135100,483255110,13400,13400,13400,13400,107
20231018,135000,481821310,13400,13390,13400,13390,30
20231018,134900,481419320,13400,13400,13400,13400,0
20231018,134800,481419320,13400,13400,13400,13400,0
20231018,134700,481419320,13400,13400,13400,13400,0
20231018,134600,481419320,13400,13370,13400,13370,73
20231018,134500,480442080,13370,13370,13370,13370,700
20231018,134400,471083080,13370,13370,13370,13370,10
20231018,134300,470949380,13370,13370,13370,13370,30
20231018,134200,470548280,13370,13370,13370,13370,0
20231018,134100,470548280,13370,13370,13370,13370,10
20231018,134000,470414580,13370,13370,13370,13370,0
20231018,133900,470414580,13370,13370,13370,13370,4
20231018,133800,470361100,13370,13370,13370,13370,3
20231018,133700,470320990,13360,13370,13370,13360,95
20231018,133600,469050850,13370,13370,13370,13370,9
20231018,133500,468930520,13370,13370,13370,13370,0
20231018,133400,468930520,13370,13370,13370,13370,50
20231018,133300,468262020,13370,13370,13370,13370,1
20231018,133200,468248650,13360,13360,13360,13360,0
20231018,133100,468248650,13360,13360,13360,13360,0
20231018,133000,468248650,13360,13360,13360,13360,0
20231018,132900,468248650,13360,13360,13360,13360,0
20231018,132800,468248650,13360,13360,13360,13360,3
20231018,132700,468208570,13360,13360,13360,13360,8
20231018,132600,468101690,13360,13360,13360,13360,74
20231018,132500,467113050,13360,13360,13360,13360,63
20231018,132400,466271370,13360,13360,13360,13360,0
20231018,132300,466271370,13360,13360,13360,13360,430
20231018,132200,460526570,13350,13350,13350,13350,1
20231018,132100,460513220,13350,13350,13350,13350,0
20231018,132000,460513220,13350,13350,13350,13350,468
20231018,131900,454265420,13350,13350,13350,13350,9
20231018,131800,454145270,13350,13360,13370,13350,192
20231018,131700,451580200,13360,13360,13360,13360,46
20231018,131600,450965640,13380,13380,13380,13380,0
20231018,131500,450965640,13380,13380,13380,13380,0
20231018,131400,450965640,13380,13380,13380,13380,0
20231018,131300,450965640,13380,13380,13380,13380,0
20231018,131200,450965640,13380,13380,13380,13380,5
20231018,131100,450898740,13370,13370,13370,13370,0
20231018,131000,450898740,13370,13370,13370,13370,2
20231018,130900,450872000,13370,13370,13370,13370,0
20231018,130800,450872000,13370,13370,13370,13370,3
20231018,130700,450831890,13370,13370,13370,13370,25
20231018,130600,450497640,13370,13390,13390,13370,686
20231018,130500,441318260,13390,13390,13390,13390,0
20231018,130400,441318260,13390,13390,13390,13390,0
20231018,130300,441318260,13390,13390,13390,13390,0
20231018,130200,441318260,13390,13390,13390,13390,0
20231018,130100,441318260,13390,13390,13390,13390,0
20231018,130000,441318260,13390,13390,13390,13390,0
20231018,125900,441318260,13390,13390,13390,13390,0
20231018,125800,441318260,13390,13390,13390,13390,0
20231018,125700,441318260,13390,13390,13390,13380,91
20231018,125600,440100040,13380,13380,13380,13380,0
20231018,125500,440100040,13380,13380,13380,13380,0
20231018,125400,440100040,13380,13390,13400,13380,506
20231018,125300,433328370,13400,13400,13400,13400,30
20231018,125200,432926370,13400,13400,13400,13400,4
20231018,125100,432872770,13400,13400,13400,13400,1
20231018,125000,432859370,13380,13380,13380,13380,0
20231018,124900,432859370,13380,13380,13380,13380,0
20231018,124800,432859370,13380,13380,13380,13380,85
20231018,124700,431722070,13380,13380,13380,13380,0
20231018,124600,431722070,13380,13380,13380,13380,0
20231018,124500,431722070,13380,13380,13380,13380,0
20231018,124400,431722070,13380,13380,13380,13380,0
20231018,124300,431722070,13380,13380,13380,13380,0
20231018,124200,431722070,13380,13360,13380,13360,705
20231018,124100,422289440,13360,13360,13380,13360,112
20231018,124000,420791700,13360,13370,13380,13360,241
20231018,123900,417568430,13360,13360,13360,13360,3
20231018,123800,417528350,13360,13370,13370,13360,84
20231018,123700,416405420,13370,13370,13370,13370,1
20231018,123600,416392050,13370,13370,13370,13370,0
20231018,123500,416392050,13370,13370,13370,13370,0
20231018,123400,416392050,13370,13370,13370,13370,0
20231018,123300,416392050,13370,13370,13370,13370,0
20231018,123200,416392050,13370,13370,13370,13370,1
20231018,123100,416378680,13370,13370,13370,13370,0
20231018,123000,416378680,13370,13370,13370,13370,0
20231018,122900,416378680,13370,13360,13370,13360,2
20231018,122800,416351950,13360,13360,13360,13360,30
20231018,122700,415951150,13360,13360,13360,13360,9
20231018,122600,415830910,13350,13350,13350,13350,0
20231018,122500,415830910,13350,13350,13350,13350,0
20231018,122400,415830910,13350,13350,13350,13350,0
20231018,122300,415830910,13350,13350,13350,13350,303
20231018,122200,411785860,13350,13360,13360,13350,288
20231018,122100,407938200,13360,13360,13360,13360,0
20231018,122000,407938200,13360,13360,13360,13360,0
20231018,121900,407938200,13360,13380,13380,13360,1073
20231018,121800,393584650,13380,13390,13390,13380,165
20231018,121700,391376440,13390,13400,13410,13390,240
20231018,121600,388162230,13400,13410,13410,13390,919
20231018,121500,375843650,13420,13420,13420,13420,0
20231018,121400,375843650,13420,13420,13420,13420,121
20231018,121300,374219830,13420,13420,13420,13420,0
20231018,121200,374219830,13420,13420,13420,13420,52
20231018,121100,373521990,13420,13420,13420,13420,0
20231018,121000,373521990,13420,13420,13420,13420,61
20231018,120900,372703370,13420,13420,13420,13420,24
20231018,120800,372381290,13410,13410,13410,13410,0
20231018,120700,372381290,13410,13410,13410,13410,0
20231018,120600,372381290,13410,13410,13410,13410,0
20231018,120500,372381290,13410,13410,13410,13410,0
20231018,120400,372381290,13410,13410,13410,13410,38
20231018,120300,371871710,13390,13390,13390,13390,0
20231018,120200,371871710,13390,13410,13410,13390,101
20231018,120100,370519300,13390,13390,13390,13390,0
20231018,120000,370519300,13390,13390,13390,13390,30
20231018,115900,370117600,13390,13390,13390,13390,350
20231018,115800,365431100,13390,13390,13390,13390,95
20231018,115700,364159050,13390,13400,13400,13390,77
20231018,115600,363127710,13400,13400,13400,13400,0
20231018,115500,363127710,13400,13400,13400,13400,0
20231018,115400,363127710,13400,13400,13400,13400,102
20231018,115300,361760910,13400,13400,13400,13400,0
20231018,115200,361760910,13400,13400,13400,13400,150
20231018,115100,359750910,13400,13400,13400,13400,3
20231018,115000,359710710,13390,13390,13390,13390,0
20231018,114900,359710710,13390,13400,13400,13390,6
20231018,114800,359630360,13400,13400,13400,13400,8
20231018,114700,359523160,13390,13390,13390,13390,2
20231018,114600,359496380,13390,13390,13390,13390,0
20231018,114500,359496380,13390,13390,13390,13390,35
20231018,114400,359027730,13390,13390,13390,13390,60
20231018,114300,358224330,13390,13400,13400,13390,93
20231018,114200,356978210,13400,13410,13410,13400,303
20231018,114100,352916270,13410,13420,13420,13410,69
20231018,114000,351990770,13420,13420,13420,13420,0
20231018,113900,351990770,13420,13420,13420,13420,200
20231018,113800,349306770,13430,13430,13430,13430,0
20231018,113700,349306770,13430,13430,13430,13420,123
20231018,113600,347655220,13430,13430,13430,13430,0
20231018,113500,347655220,13430,13440,13440,13430,37
20231018,113400,347158280,13450,13450,13450,13450,0
20231018,113300,347158280,13450,13460,13460,13450,272
20231018,113200,343499500,13460,13470,13470,13460,32
20231018,113100,343068630,13470,13480,13480,13470,450
20231018,113000,337006830,13480,13480,13480,13480,0
20231018,112900,337006830,13480,13480,13480,13480,0
20231018,112800,337006830,13480,13480,13480,13480,0
20231018,112700,337006830,13480,13480,13480,13480,1
20231018,112600,336993350,13500,13500,13500,13500,127
20231018,112500,335278850,13500,13510,13510,13500,71
20231018,112400,334319650,13510,13510,13510,13510,0
20231018,112300,334319650,13510,13510,13510,13510,200
20231018,112200,331617650,13500,13510,13510,13500,13
20231018,112100,331442030,13500,13490,13500,13490,7
20231018,112000,331347590,13510,13510,13510,13510,0
20231018,111900,331347590,13510,13510,13510,13510,0
20231018,111800,331347590,13510,13510,13510,13510,5
20231018,111700,331280040,13510,13510,13510,13510,0
20231018,111600,331280040,13510,13510,13510,13510,0
20231018,111500,331280040,13510,13510,13510,13510,298
20231018,111400,327254060,13510,13510,13510,13510,0
20231018,111300,327254060,13510,13540,13540,13510,819
20231018,111200,316166910,13560,13560,13560,13560,0
20231018,111100,316166910,13560,13560,13560,13560,55
20231018,111000,315421110,13570,13560,13570,13560,200
20231018,110900,312707920,13560,13560,13560,13560,205
20231018,110800,309928120,13560,13570,13570,13560,265
20231018,110700,306333200,13590,13530,13590,13530,340
20231018,110600,301722040,13530,13530,13530,13530,0
20231018,110500,301722040,13530,13530,13530,13530,251
20231018,110400,298326010,13510,13510,13510,13490,680
20231018,110300,289147350,13510,13510,13510,13510,231
20231018,110200,286026540,13510,13510,13510,13510,1
20231018,110100,286013030,13490,13440,13490,13440,350
20231018,110000,281305440,13420,13460,13460,13420,1524
20231018,105900,260824790,13490,13490,13490,13490,173
20231018,105800,258491020,13470,13470,13470,13470,3
20231018,105700,258450610,13470,13470,13470,13470,1
20231018,105600,258437140,13470,13460,13470,13460,42
20231018,105500,257871640,13470,13490,13490,13470,280
20231018,105400,254097990,13490,13510,13510,13490,390
20231018,105300,248832960,13510,13520,13520,13510,40
20231018,105200,248292170,13520,13520,13520,13520,5
20231018,105100,248224570,13540,13540,13540,13540,0
20231018,105000,248224570,13540,13530,13540,13530,140
20231018,104900,246328990,13540,13540,13540,13540,50
20231018,104800,245651990,13520,13510,13520,13510,24
20231018,104700,245327570,13510,13510,13510,13510,2
20231018,104600,245300550,13510,13510,13510,13510,1
20231018,104500,245287040,13520,13500,13520,13500,125
20231018,104400,243597700,13490,13490,13490,13490,0
20231018,104300,243597700,13490,13490,13490,13490,23
20231018,104200,243287430,13490,13490,13490,13490,21
20231018,104100,243004140,13490,13540,13540,13490,558
20231018,104000,235453810,13540,13550,13550,13540,38
20231018,103900,234938930,13550,13560,13560,13550,21
20231018,103800,234654180,13560,13560,13560,13560,8
20231018,103700,234545700,13540,13540,13540,13540,1
20231018,103600,234532160,13540,13570,13570,13540,22
20231018,103500,234233650,13580,13580,13580,13580,18
20231018,103400,233989210,13580,13580,13580,13580,98
20231018,103300,232658370,13530,13530,13530,13530,20
20231018,103200,232387770,13530,13530,13530,13530,0
20231018,103100,232387770,13530,13540,13540,13530,40
20231018,103000,231846270,13530,13530,13530,13530,1
20231018,102900,231832740,13530,13530,13530,13530,145
20231018,102800,229870890,13500,13530,13530,13500,10
20231018,102700,229735860,13510,13510,13510,13510,0
20231018,102600,229735860,13510,13500,13510,13500,117
20231018,102500,228155210,13490,13480,13490,13480,72
20231018,102400,227183970,13480,13480,13480,13480,0
20231018,102300,227183970,13480,13470,13480,13470,90
20231018,102200,225971170,13450,13450,13450,13450,0
20231018,102100,225971170,13450,13450,13450,13450,0
20231018,102000,225971170,13450,13450,13450,13450,0
20231018,101900,225971170,13450,13450,13450,13450,305
20231018,101800,221868920,13450,13450,13450,13450,65
20231018,101700,220994670,13430,13430,13430,13430,0
20231018,101600,220994670,13430,13430,13430,13430,6
20231018,101500,220914090,13420,13420,13420,13420,25
20231018,101400,220578590,13400,13410,13410,13400,192
20231018,101300,218005200,13410,13410,13410,13410,0
20231018,101200,218005200,13410,13410,13410,13410,1
20231018,101100,217991790,13410,13410,13410,13410,3
20231018,101000,217951560,13410,13410,13410,13410,52
20231018,100900,217254240,13400,13390,13400,13390,14
20231018,100800,217066760,13380,13410,13420,13380,389
20231018,100700,211855980,13410,13410,13420,13410,44
20231018,100600,211265740,13410,13410,13410,13410,32
20231018,100500,210836620,13410,13410,13410,13410,83
20231018,100400,209723590,13410,13420,13420,13410,165
20231018,100300,207509580,13420,13440,13440,13420,126
20231018,100200,205816560,13440,13440,13440,13440,41
20231018,100100,205265520,13440,13440,13440,13440,30
20231018,100000,204862320,13440,13450,13470,13440,114
20231018,095900,203329360,13450,13450,13450,13450,5
20231018,095800,203262110,13450,13450,13450,13450,25
20231018,095700,202925860,13450,13470,13470,13450,146
20231018,095600,200959850,13490,13490,13490,13490,0
20231018,095500,200959850,13490,13500,13500,13400,1351
20231018,095400,182786060,13500,13500,13510,13500,56
20231018,095300,182030050,13500,13500,13500,13500,44
20231018,095200,181436050,13500,13560,13560,13500,1219
20231018,095100,164957090,13560,13560,13560,13560,5
20231018,095000,164889290,13520,13520,13520,13520,0
20231018,094900,164889290,13520,13530,13530,13520,30
20231018,094800,164483620,13530,13530,13530,13530,0
20231018,094700,164483620,13530,13560,13560,13530,392
20231018,094600,159177700,13560,13560,13560,13560,0
20231018,094500,159177700,13560,13560,13560,13560,1
20231018,094400,159164140,13530,13570,13580,13530,367
20231018,094300,154193770,13530,13530,13530,13530,136
20231018,094200,152353690,13530,13540,13540,13530,100
20231018,094100,151000650,13530,13530,13530,13530,0
20231018,094000,151000650,13530,13530,13530,13530,40
20231018,093900,150459450,13530,13560,13560,13530,760
20231018,093800,140163790,13570,13620,13620,13570,472
20231018,093700,133749900,13580,13630,13630,13580,642
20231018,093600,125006590,13630,13630,13630,13630,0
20231018,093500,125006590,13630,13630,13630,13630,0
20231018,093400,125006590,13630,13720,13730,13630,344
20231018,093300,120308820,13730,13730,13730,13730,5
20231018,093200,120240170,13670,13620,13670,13620,245
20231018,093100,116902030,13630,13630,13630,13630,0
20231018,093000,116902030,13630,13630,13630,13630,11
20231018,092900,116752100,13610,13670,13670,13610,467
20231018,092800,110393990,13670,13670,13670,13670,43
20231018,092700,109806180,13660,13660,13660,13660,0
20231018,092600,109806180,13660,13660,13660,13660,5
20231018,092500,109737880,13640,13640,13640,13640,1
20231018,092400,109724240,13640,13640,13640,13640,0
20231018,092300,109724240,13640,13590,13640,13590,771
20231018,092200,99245750,13580,13580,13580,13580,199
20231018,092100,96543330,13580,13580,13580,13580,6
20231018,092000,96461850,13580,13580,13580,13580,1
20231018,091900,96448270,13580,13580,13580,13580,0
20231018,091800,96448270,13580,13580,13580,13580,6
20231018,091700,96366790,13590,13590,13590,13590,3
20231018,091600,96326020,13590,13590,13590,13590,537
20231018,091500,89028190,13570,13610,13610,13570,175
20231018,091400,86647880,13620,13660,13660,13620,874
20231018,091300,74718610,13670,13710,13710,13670,177
20231018,091200,72298140,13710,13710,13710,13710,0
20231018,091100,72298140,13710,13710,13710,13710,0
20231018,091000,72298140,13710,13710,13710,13710,36
20231018,090900,71804580,13710,13710,13710,13710,54
20231018,090800,71064240,13720,13730,13730,13720,15
20231018,090700,70858300,13740,13710,13740,13710,14
20231018,090600,70666270,13700,13640,13700,13640,1096
20231018,090500,55695870,13650,13590,13650,13590,680
20231018,090400,46431900,13520,13660,13660,13240,2730
20231018,090300,9727950,13650,13650,13650,13650,0
20231018,090200,9727950,13650,13650,13650,13650,0
20231018,090100,9727950,13650,13710,13710,13650,336
20231018,090000,5124990,13710,13800,13800,13710,372
Reference in New Issue Copy Permalink