ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/262260/min/candle-20231023.csv

689 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
20231023,202600,1310251070,12750,12750,12750,12750,4367
20231023,202500,1310251070,12750,12750,12750,12750,0
20231023,202400,1310251070,12750,12750,12750,12750,0
20231023,202300,1310251070,12750,12750,12750,12750,0
20231023,202200,1310251070,12750,12750,12750,12750,0
20231023,202100,1310251070,12750,12750,12750,12750,0
20231023,202000,1310251070,12750,12750,12750,12750,0
20231023,201900,1310251070,12750,12750,12750,12750,0
20231023,201800,1310251070,12750,12750,12750,12750,0
20231023,201700,1310251070,12750,12750,12750,12750,0
20231023,201600,1310251070,12750,12750,12750,12750,0
20231023,201500,1310251070,12750,12750,12750,12750,0
20231023,201400,1310251070,12750,12750,12750,12750,0
20231023,201300,1310251070,12750,12750,12750,12750,0
20231023,201200,1310251070,12750,12750,12750,12750,0
20231023,201100,1310251070,12750,12750,12750,12750,0
20231023,201000,1310251070,12750,12750,12750,12750,0
20231023,200900,1310251070,12750,12750,12750,12750,0
20231023,200800,1310251070,12750,12750,12750,12750,0
20231023,200700,1310251070,12750,12750,12750,12750,0
20231023,200600,1310251070,12750,12750,12750,12750,0
20231023,200500,1310251070,12750,12750,12750,12750,0
20231023,200400,1310251070,12750,12750,12750,12750,0
20231023,200300,1310251070,12750,12750,12750,12750,0
20231023,200200,1310251070,12750,12750,12750,12750,0
20231023,200100,1310251070,12750,12750,12750,12750,0
20231023,200000,1310251070,12750,12750,12750,12750,0
20231023,195900,1310251070,12750,12750,12750,12750,0
20231023,195800,1310251070,12750,12750,12750,12750,0
20231023,195700,1310251070,12750,12750,12750,12750,0
20231023,195600,1310251070,12750,12750,12750,12750,4367
20231023,195500,1310251070,12750,12750,12750,12750,0
20231023,195400,1310251070,12750,12750,12750,12750,0
20231023,195300,1310251070,12750,12750,12750,12750,0
20231023,195200,1310251070,12750,12750,12750,12750,0
20231023,195100,1310251070,12750,12750,12750,12750,0
20231023,195000,1310251070,12750,12750,12750,12750,0
20231023,194900,1310251070,12750,12750,12750,12750,0
20231023,194800,1310251070,12750,12750,12750,12750,0
20231023,194700,1310251070,12750,12750,12750,12750,0
20231023,194600,1310251070,12750,12750,12750,12750,0
20231023,194500,1310251070,12750,12750,12750,12750,0
20231023,194400,1310251070,12750,12750,12750,12750,0
20231023,194300,1310251070,12750,12750,12750,12750,0
20231023,194200,1310251070,12750,12750,12750,12750,0
20231023,194100,1310251070,12750,12750,12750,12750,0
20231023,194000,1310251070,12750,12750,12750,12750,0
20231023,193900,1310251070,12750,12750,12750,12750,0
20231023,193800,1310251070,12750,12750,12750,12750,0
20231023,193700,1310251070,12750,12750,12750,12750,0
20231023,193600,1310251070,12750,12750,12750,12750,0
20231023,193500,1310251070,12750,12750,12750,12750,0
20231023,193400,1310251070,12750,12750,12750,12750,0
20231023,193300,1310251070,12750,12750,12750,12750,0
20231023,193200,1310251070,12750,12750,12750,12750,0
20231023,193100,1310251070,12750,12750,12750,12750,0
20231023,193000,1310251070,12750,12750,12750,12750,0
20231023,192900,1310251070,12750,12750,12750,12750,0
20231023,192800,1310251070,12750,12750,12750,12750,0
20231023,192700,1310251070,12750,12750,12750,12750,0
20231023,192600,1310251070,12750,12750,12750,12750,4367
20231023,192500,1310251070,12750,12750,12750,12750,0
20231023,192400,1310251070,12750,12750,12750,12750,0
20231023,192300,1310251070,12750,12750,12750,12750,0
20231023,192200,1310251070,12750,12750,12750,12750,0
20231023,192100,1310251070,12750,12750,12750,12750,0
20231023,192000,1310251070,12750,12750,12750,12750,0
20231023,191900,1310251070,12750,12750,12750,12750,0
20231023,191800,1310251070,12750,12750,12750,12750,0
20231023,191700,1310251070,12750,12750,12750,12750,0
20231023,191600,1310251070,12750,12750,12750,12750,0
20231023,191500,1310251070,12750,12750,12750,12750,0
20231023,191400,1310251070,12750,12750,12750,12750,0
20231023,191300,1310251070,12750,12750,12750,12750,0
20231023,191200,1310251070,12750,12750,12750,12750,0
20231023,191100,1310251070,12750,12750,12750,12750,0
20231023,191000,1310251070,12750,12750,12750,12750,0
20231023,190900,1310251070,12750,12750,12750,12750,0
20231023,190800,1310251070,12750,12750,12750,12750,0
20231023,190700,1310251070,12750,12750,12750,12750,0
20231023,190600,1310251070,12750,12750,12750,12750,0
20231023,190500,1310251070,12750,12750,12750,12750,0
20231023,190400,1310251070,12750,12750,12750,12750,0
20231023,190300,1310251070,12750,12750,12750,12750,0
20231023,190200,1310251070,12750,12750,12750,12750,0
20231023,190100,1310251070,12750,12750,12750,12750,0
20231023,190000,1310251070,12750,12750,12750,12750,0
20231023,185900,1310251070,12750,12750,12750,12750,0
20231023,185800,1310251070,12750,12750,12750,12750,0
20231023,185700,1310251070,12750,12750,12750,12750,0
20231023,185600,1310251070,12750,12750,12750,12750,4367
20231023,185500,1310251070,12750,12750,12750,12750,0
20231023,185400,1310251070,12750,12750,12750,12750,0
20231023,185300,1310251070,12750,12750,12750,12750,0
20231023,185200,1310251070,12750,12750,12750,12750,0
20231023,185100,1310251070,12750,12750,12750,12750,0
20231023,185000,1310251070,12750,12750,12750,12750,0
20231023,184900,1310251070,12750,12750,12750,12750,0
20231023,184800,1310251070,12750,12750,12750,12750,0
20231023,184700,1310251070,12750,12750,12750,12750,0
20231023,184600,1310251070,12750,12750,12750,12750,0
20231023,184500,1310251070,12750,12750,12750,12750,0
20231023,184400,1310251070,12750,12750,12750,12750,0
20231023,184300,1310251070,12750,12750,12750,12750,0
20231023,184200,1310251070,12750,12750,12750,12750,0
20231023,184100,1310251070,12750,12750,12750,12750,0
20231023,184000,1310251070,12750,12750,12750,12750,0
20231023,183900,1310251070,12750,12750,12750,12750,0
20231023,183800,1310251070,12750,12750,12750,12750,0
20231023,183700,1310251070,12750,12750,12750,12750,0
20231023,183600,1310251070,12750,12750,12750,12750,0
20231023,183500,1310251070,12750,12750,12750,12750,0
20231023,183400,1310251070,12750,12750,12750,12750,0
20231023,183300,1310251070,12750,12750,12750,12750,0
20231023,183200,1310251070,12750,12750,12750,12750,0
20231023,183100,1310251070,12750,12750,12750,12750,0
20231023,183000,1310251070,12750,12750,12750,12750,0
20231023,182900,1310251070,12750,12750,12750,12750,0
20231023,182800,1310251070,12750,12750,12750,12750,0
20231023,182700,1310251070,12750,12750,12750,12750,0
20231023,182600,1310251070,12750,12750,12750,12750,4367
20231023,182500,1310251070,12750,12750,12750,12750,0
20231023,182400,1310251070,12750,12750,12750,12750,0
20231023,182300,1310251070,12750,12750,12750,12750,0
20231023,182200,1310251070,12750,12750,12750,12750,0
20231023,182100,1310251070,12750,12750,12750,12750,0
20231023,182000,1310251070,12750,12750,12750,12750,0
20231023,181900,1310251070,12750,12750,12750,12750,0
20231023,181800,1310251070,12750,12750,12750,12750,0
20231023,181700,1310251070,12750,12750,12750,12750,0
20231023,181600,1310251070,12750,12750,12750,12750,0
20231023,181500,1310251070,12750,12750,12750,12750,0
20231023,181400,1310251070,12750,12750,12750,12750,0
20231023,181300,1310251070,12750,12750,12750,12750,0
20231023,181200,1310251070,12750,12750,12750,12750,0
20231023,181100,1310251070,12750,12750,12750,12750,0
20231023,181000,1310251070,12750,12750,12750,12750,0
20231023,180900,1310251070,12750,12750,12750,12750,0
20231023,180800,1310251070,12750,12750,12750,12750,0
20231023,180700,1310251070,12750,12750,12750,12750,0
20231023,180600,1310251070,12750,12750,12750,12750,0
20231023,180500,1310251070,12750,12750,12750,12750,0
20231023,180400,1310251070,12750,12750,12750,12750,0
20231023,180300,1310251070,12750,12750,12750,12750,0
20231023,180200,1310251070,12750,12750,12750,12750,0
20231023,180100,1310251070,12750,12750,12750,12750,0
20231023,180000,1310251070,12750,12750,12750,12750,0
20231023,175900,1310251070,12750,12750,12750,12750,0
20231023,175800,1310251070,12750,12750,12750,12750,0
20231023,175700,1310251070,12750,12750,12750,12750,0
20231023,175600,1310251070,12750,12750,12750,12750,4367
20231023,175500,1310251070,12750,12750,12750,12750,0
20231023,175400,1310251070,12750,12750,12750,12750,0
20231023,175300,1310251070,12750,12750,12750,12750,0
20231023,175200,1310251070,12750,12750,12750,12750,0
20231023,175100,1310251070,12750,12750,12750,12750,0
20231023,175000,1310251070,12750,12750,12750,12750,0
20231023,174900,1310251070,12750,12750,12750,12750,0
20231023,174800,1310251070,12750,12750,12750,12750,0
20231023,174700,1310251070,12750,12750,12750,12750,0
20231023,174600,1310251070,12750,12750,12750,12750,0
20231023,174500,1310251070,12750,12750,12750,12750,0
20231023,174400,1310251070,12750,12750,12750,12750,0
20231023,174300,1310251070,12750,12750,12750,12750,0
20231023,174200,1310251070,12750,12750,12750,12750,0
20231023,174100,1310251070,12750,12750,12750,12750,0
20231023,174000,1310251070,12750,12750,12750,12750,0
20231023,173900,1310251070,12750,12750,12750,12750,0
20231023,173800,1310251070,12750,12750,12750,12750,0
20231023,173700,1310251070,12750,12750,12750,12750,0
20231023,173600,1310251070,12750,12750,12750,12750,0
20231023,173500,1310251070,12750,12750,12750,12750,0
20231023,173400,1310251070,12750,12750,12750,12750,0
20231023,173300,1310251070,12750,12750,12750,12750,0
20231023,173200,1310251070,12750,12750,12750,12750,0
20231023,173100,1310251070,12750,12750,12750,12750,0
20231023,173000,1310251070,12750,12750,12750,12750,0
20231023,172900,1310251070,12750,12750,12750,12750,0
20231023,172800,1310251070,12750,12750,12750,12750,0
20231023,172700,1310251070,12750,12750,12750,12750,0
20231023,172600,1310251070,12750,12750,12750,12750,4367
20231023,172500,1310251070,12750,12750,12750,12750,0
20231023,172400,1310251070,12750,12750,12750,12750,0
20231023,172300,1310251070,12750,12750,12750,12750,0
20231023,172200,1310251070,12750,12750,12750,12750,0
20231023,172100,1310251070,12750,12750,12750,12750,0
20231023,172000,1310251070,12750,12750,12750,12750,0
20231023,171900,1310251070,12750,12750,12750,12750,0
20231023,171800,1310251070,12750,12750,12750,12750,0
20231023,171700,1310251070,12750,12750,12750,12750,0
20231023,171600,1310251070,12750,12750,12750,12750,0
20231023,171500,1310251070,12750,12750,12750,12750,0
20231023,171400,1310251070,12750,12750,12750,12750,0
20231023,171300,1310251070,12750,12750,12750,12750,0
20231023,171200,1310251070,12750,12750,12750,12750,0
20231023,171100,1310251070,12750,12750,12750,12750,0
20231023,171000,1310251070,12750,12750,12750,12750,0
20231023,170900,1310251070,12750,12750,12750,12750,0
20231023,170800,1310251070,12750,12750,12750,12750,0
20231023,170700,1310251070,12750,12750,12750,12750,0
20231023,170600,1310251070,12750,12750,12750,12750,0
20231023,170500,1310251070,12750,12750,12750,12750,0
20231023,170400,1310251070,12750,12750,12750,12750,0
20231023,170300,1310251070,12750,12750,12750,12750,0
20231023,170200,1310251070,12750,12750,12750,12750,0
20231023,170100,1310251070,12750,12750,12750,12750,0
20231023,170000,1310251070,12750,12750,12750,12750,0
20231023,165900,1310251070,12750,12750,12750,12750,0
20231023,165800,1310251070,12750,12750,12750,12750,0
20231023,165700,1310251070,12750,12750,12750,12750,0
20231023,165600,1310251070,12750,12750,12750,12750,4367
20231023,165500,1310251070,12750,12750,12750,12750,0
20231023,165400,1310251070,12750,12750,12750,12750,0
20231023,165300,1310251070,12750,12750,12750,12750,0
20231023,165200,1310251070,12750,12750,12750,12750,0
20231023,165100,1310251070,12750,12750,12750,12750,0
20231023,165000,1310251070,12750,12750,12750,12750,0
20231023,164900,1310251070,12750,12750,12750,12750,0
20231023,164800,1310251070,12750,12750,12750,12750,0
20231023,164700,1310251070,12750,12750,12750,12750,0
20231023,164600,1310251070,12750,12750,12750,12750,0
20231023,164500,1310251070,12750,12750,12750,12750,0
20231023,164400,1310251070,12750,12750,12750,12750,0
20231023,164300,1310251070,12750,12750,12750,12750,0
20231023,164200,1310251070,12750,12750,12750,12750,0
20231023,164100,1310251070,12750,12750,12750,12750,0
20231023,164000,1310251070,12750,12750,12750,12750,0
20231023,163900,1310251070,12750,12750,12750,12750,0
20231023,163800,1310251070,12750,12750,12750,12750,0
20231023,163700,1310251070,12750,12750,12750,12750,0
20231023,163600,1310251070,12750,12750,12750,12750,0
20231023,163500,1310251070,12750,12750,12750,12750,0
20231023,163400,1310251070,12750,12750,12750,12750,0
20231023,163300,1310251070,12750,12750,12750,12750,0
20231023,163200,1310251070,12750,12750,12750,12750,0
20231023,163100,1310251070,12750,12750,12750,12750,0
20231023,163000,1310251070,12750,12750,12750,12750,0
20231023,162900,1310251070,12750,12750,12750,12750,0
20231023,162800,1310251070,12750,12750,12750,12750,0
20231023,162700,1310251070,12750,12750,12750,12750,0
20231023,162600,1310251070,12750,12750,12750,12750,4367
20231023,162500,1310251070,12750,12750,12750,12750,0
20231023,162400,1310251070,12750,12750,12750,12750,0
20231023,162300,1310251070,12750,12750,12750,12750,0
20231023,162200,1310251070,12750,12750,12750,12750,0
20231023,162100,1310251070,12750,12750,12750,12750,0
20231023,162000,1310251070,12750,12750,12750,12750,0
20231023,161900,1310251070,12750,12750,12750,12750,0
20231023,161800,1310251070,12750,12750,12750,12750,0
20231023,161700,1310251070,12750,12750,12750,12750,0
20231023,161600,1310251070,12750,12750,12750,12750,0
20231023,161500,1310251070,12750,12750,12750,12750,0
20231023,161400,1310251070,12750,12750,12750,12750,0
20231023,161300,1310251070,12750,12750,12750,12750,0
20231023,161200,1310251070,12750,12750,12750,12750,0
20231023,161100,1310251070,12750,12750,12750,12750,0
20231023,161000,1310251070,12750,12750,12750,12750,0
20231023,160900,1310251070,12750,12750,12750,12750,0
20231023,160800,1310251070,12750,12750,12750,12750,0
20231023,160700,1310251070,12750,12750,12750,12750,0
20231023,160600,1310251070,12750,12750,12750,12750,0
20231023,160500,1310251070,12750,12750,12750,12750,0
20231023,160400,1310251070,12750,12750,12750,12750,0
20231023,160300,1310251070,12750,12750,12750,12750,0
20231023,160200,1310251070,12750,12750,12750,12750,0
20231023,160100,1310251070,12750,12750,12750,12750,0
20231023,160000,1310251070,12750,12750,12750,12750,0
20231023,155900,1310251070,12750,12750,12750,12750,0
20231023,155800,1310251070,12750,12750,12750,12750,0
20231023,155700,1310251070,12750,12750,12750,12750,0
20231023,155600,1310251070,12750,12750,12750,12750,4367
20231023,155500,1310251070,12750,12750,12750,12750,0
20231023,155400,1310251070,12750,12750,12750,12750,0
20231023,155300,1310251070,12750,12750,12750,12750,0
20231023,155200,1310251070,12750,12750,12750,12750,0
20231023,155100,1310251070,12750,12750,12750,12750,0
20231023,155000,1310251070,12750,12750,12750,12750,0
20231023,154900,1310251070,12750,12750,12750,12750,0
20231023,154800,1310251070,12750,12750,12750,12750,0
20231023,154700,1310251070,12750,12750,12750,12750,0
20231023,154600,1310251070,12750,12750,12750,12750,0
20231023,154500,1310251070,12750,12750,12750,12750,0
20231023,154400,1310251070,12750,12750,12750,12750,0
20231023,154300,1310251070,12750,12750,12750,12750,0
20231023,154200,1310251070,12750,12750,12750,12750,0
20231023,154100,1310251070,12750,12750,12750,12750,0
20231023,154000,1310251070,12750,12750,12750,12750,0
20231023,153900,1310251070,12750,12750,12750,12750,0
20231023,153800,1310251070,12750,12750,12750,12750,0
20231023,153700,1310251070,12750,12750,12750,12750,0
20231023,153600,1310251070,12750,12750,12750,12750,0
20231023,153500,1310251070,12750,12750,12750,12750,0
20231023,153400,1310251070,12750,12750,12750,12750,0
20231023,153300,1310251070,12750,12750,12750,12750,0
20231023,153200,1310251070,12750,12750,12750,12750,0
20231023,153100,1310251070,12750,12750,12750,12750,0
20231023,153000,1310251070,12750,12750,12750,12750,4367
20231023,152900,1254571820,12840,12840,12840,12840,0
20231023,152800,1254571820,12840,12840,12840,12840,0
20231023,152700,1254571820,12840,12840,12840,12840,0
20231023,152600,1254571820,12840,12840,12840,12840,0
20231023,152500,1254571820,12840,12840,12840,12840,0
20231023,152400,1254571820,12840,12840,12840,12840,0
20231023,152300,1254571820,12840,12840,12840,12840,0
20231023,152200,1254571820,12840,12840,12840,12840,0
20231023,152100,1254571820,12840,12840,12840,12840,0
20231023,152000,1254571820,12840,12840,12840,12840,0
20231023,151900,1254571820,12840,12830,12850,12820,645
20231023,151800,1246288910,12830,12870,12870,12790,1736
20231023,151700,1224056780,12890,12900,12900,12890,41
20231023,151600,1223528170,12900,12910,12910,12890,466
20231023,151500,1217516760,12900,12870,12900,12870,92
20231023,151400,1216330570,12870,12860,12870,12860,388
20231023,151300,1211340840,12860,12900,12900,12860,124
20231023,151200,1209745170,12870,12870,12870,12870,0
20231023,151100,1209745170,12870,12940,12940,12870,2937
20231023,151000,1171922880,12940,12940,12940,12930,130
20231023,150900,1170241190,12940,12930,12940,12930,31
20231023,150800,1169840070,12940,12950,12960,12940,56
20231023,150700,1169115000,12960,12960,12960,12960,0
20231023,150600,1169115000,12960,12960,12960,12960,0
20231023,150500,1169115000,12960,12950,12960,12950,187
20231023,150400,1166691670,12960,12960,12960,12960,68
20231023,150300,1165810390,12960,12930,12960,12930,172
20231023,150200,1163584980,12930,12960,12960,12930,149
20231023,150100,1161654970,12960,12960,12960,12960,100
20231023,150000,1160358970,12960,12960,12960,12960,21
20231023,145900,1160086810,12960,12940,12960,12940,6
20231023,145800,1160009150,12960,12960,12960,12960,72
20231023,145700,1159076030,12960,12960,12960,12960,130
20231023,145600,1157391230,12960,12960,12960,12960,0
20231023,145500,1157391230,12960,12960,12960,12960,21
20231023,145400,1157119070,12940,12950,12950,12940,13
20231023,145300,1156950750,12950,12950,12960,12950,47
20231023,145200,1156342080,12960,12940,12960,12940,3
20231023,145100,1156303230,12930,12930,12930,12930,0
20231023,145000,1156303230,12930,12930,12930,12930,20
20231023,144900,1156044630,12900,12900,12900,12900,15
20231023,144800,1155851130,12930,12930,12930,12930,137
20231023,144700,1154079720,12930,12880,12930,12870,373
20231023,144600,1149278790,12880,12930,12930,12880,519
20231023,144500,1142585150,12930,12930,12930,12930,0
20231023,144400,1142585150,12930,12960,12960,12930,983
20231023,144300,1129859170,12960,12960,12960,12960,17
20231023,144200,1129638850,12960,12960,12960,12960,0
20231023,144100,1129638850,12960,12960,12960,12960,10
20231023,144000,1129509250,12960,12960,12960,12960,41
20231023,143900,1128977890,12970,12970,12970,12970,0
20231023,143800,1128977890,12970,12970,12970,12970,1
20231023,143700,1128964920,12970,12970,12970,12970,136
20231023,143600,1127201000,12970,12970,12970,12970,0
20231023,143500,1127201000,12970,12970,12970,12970,3
20231023,143400,1127162090,12970,12970,12970,12970,6
20231023,143300,1127084270,12950,12960,12960,12950,23
20231023,143200,1126786340,12960,12970,12970,12960,231
20231023,143100,1123792410,12970,12970,12970,12970,27
20231023,143000,1123442220,12970,12970,12970,12970,27
20231023,142900,1123092030,12960,12960,12960,12960,0
20231023,142800,1123092030,12960,12960,12960,12960,17
20231023,142700,1122871710,12960,12960,12960,12960,0
20231023,142600,1122871710,12960,12960,12960,12960,0
20231023,142500,1122871710,12960,12970,12970,12960,38
20231023,142400,1122379030,12970,12990,12990,12970,729
20231023,142300,1112916350,12990,12990,12990,12990,11
20231023,142200,1112773460,13000,13000,13000,13000,551
20231023,142100,1105610460,13000,13000,13000,13000,22
20231023,142000,1105324460,13010,13010,13010,13010,71
20231023,141900,1104400750,13010,13010,13010,13010,0
20231023,141800,1104400750,13010,13010,13020,13010,4
20231023,141700,1104348690,13010,13010,13010,13010,50
20231023,141600,1103698190,13020,13020,13020,13020,134
20231023,141500,1101953510,13020,13020,13020,13020,2
20231023,141400,1101927470,13020,13020,13020,13020,0
20231023,141300,1101927470,13020,13020,13020,13020,0
20231023,141200,1101927470,13020,13020,13020,13020,0
20231023,141100,1101927470,13020,13020,13020,13020,91
20231023,141000,1100742650,13040,13050,13050,13040,62
20231023,140900,1099934070,13060,13060,13060,13060,0
20231023,140800,1099934070,13060,13020,13060,13020,213
20231023,140700,1097157320,13010,13010,13010,13010,184
20231023,140600,1094763480,13010,13000,13010,13000,327
20231023,140500,1090512320,13000,13020,13020,13000,131
20231023,140400,1088808210,13020,13020,13020,13020,1
20231023,140300,1088795190,13010,13010,13010,13010,0
20231023,140200,1088795190,13010,13010,13010,13010,102
20231023,140100,1087468170,13010,13010,13010,13010,38
20231023,140000,1086973790,13010,13010,13010,13010,0
20231023,135900,1086973790,13010,13010,13010,13010,62
20231023,135800,1086167170,13010,13010,13010,13010,210
20231023,135700,1083435070,13010,13020,13020,13010,108
20231023,135600,1082029720,13040,13040,13040,13040,0
20231023,135500,1082029720,13040,13050,13050,13040,89
20231023,135400,1080869130,13050,13020,13050,13020,822
20231023,135300,1070155860,13010,13020,13020,13010,17
20231023,135200,1069934610,13010,13010,13020,13010,292
20231023,135100,1066135080,13010,13010,13010,13010,56
20231023,135000,1065406520,13020,13020,13020,13020,7
20231023,134900,1065315380,13020,13020,13020,13020,576
20231023,134800,1057815860,13030,13030,13030,13030,1161
20231023,134700,1042688030,13040,13040,13040,13040,40
20231023,134600,1042166430,13040,13050,13050,13040,584
20231023,134500,1034550510,13060,13060,13060,13060,3
20231023,134400,1034511330,13050,13050,13050,13050,25
20231023,134300,1034185080,13050,13050,13050,13050,124
20231023,134200,1032566880,13050,13060,13060,13050,574
20231023,134100,1025070700,13060,13070,13080,13060,38
20231023,134000,1024573950,13070,13070,13070,13070,98
20231023,133900,1023293090,13070,13070,13070,13070,4
20231023,133800,1023240810,13070,13070,13070,13070,6
20231023,133700,1023162390,13070,13070,13070,13070,114
20231023,133600,1021672410,13070,13070,13070,13070,69
20231023,133500,1020770580,13090,13100,13100,13070,159
20231023,133400,1018688660,13130,13130,13130,13130,0
20231023,133300,1018688660,13130,13130,13130,13130,3
20231023,133200,1018649270,13130,13130,13130,13130,0
20231023,133100,1018649270,13130,13130,13130,13130,0
20231023,133000,1018649270,13130,13120,13130,13120,87
20231023,132900,1017507290,13120,13110,13120,13110,57
20231023,132800,1016759750,13100,13080,13100,13080,76
20231023,132700,1015765130,13080,13080,13080,13060,184
20231023,132600,1013360790,13080,13080,13080,13080,0
20231023,132500,1013360790,13080,13080,13080,13080,13
20231023,132400,1013190750,13080,13090,13090,13080,190
20231023,132300,1010704800,13100,13120,13120,13100,28
20231023,132200,1010337660,13120,13120,13120,13120,80
20231023,132100,1009288060,13120,13120,13120,13120,50
20231023,132000,1008632060,13120,13120,13120,13120,0
20231023,131900,1008632060,13120,13120,13120,13120,3
20231023,131800,1008592700,13120,13120,13120,13120,0
20231023,131700,1008592700,13120,13150,13150,13120,940
20231023,131600,996245990,13170,13170,13170,13170,1
20231023,131500,996232820,13180,13180,13180,13180,10
20231023,131400,996101020,13180,13160,13180,13160,400
20231023,131300,990830900,13160,13160,13160,13160,0
20231023,131200,990830900,13160,13160,13160,13160,0
20231023,131100,990830900,13160,13150,13160,13130,192
20231023,131000,988309310,13160,13160,13160,13160,28
20231023,130900,987940830,13170,13150,13170,13150,304
20231023,130800,983942930,13150,13130,13150,13130,287
20231023,130700,980171640,13130,13130,13130,13130,0
20231023,130600,980171640,13130,13130,13130,13130,9
20231023,130500,980053470,13120,13120,13120,13120,0
20231023,130400,980053470,13120,13120,13120,13120,29
20231023,130300,979672990,13120,13110,13120,13110,6
20231023,130200,979594320,13110,13090,13110,13090,5
20231023,130100,979528840,13080,13080,13080,13080,0
20231023,130000,979528840,13080,13080,13080,13080,14
20231023,125900,979345720,13080,13080,13080,13080,5
20231023,125800,979280320,13080,13070,13080,13070,50
20231023,125700,978626500,13070,13070,13070,13070,1
20231023,125600,978613430,13070,13070,13070,13070,0
20231023,125500,978613430,13070,13050,13070,13050,100
20231023,125400,977308130,13050,13060,13060,13050,277
20231023,125300,973693110,13080,13080,13080,13080,49
20231023,125200,973052190,13080,13080,13080,13080,4
20231023,125100,972999870,13080,13080,13080,13060,122
20231023,125000,971405640,13090,13090,13090,13090,0
20231023,124900,971405640,13090,13090,13090,13090,14
20231023,124800,971222380,13110,13110,13110,13110,0
20231023,124700,971222380,13110,13110,13110,13110,0
20231023,124600,971222380,13110,13110,13110,13110,10
20231023,124500,971091280,13090,13090,13090,13090,0
20231023,124400,971091280,13090,13090,13090,13090,11
20231023,124300,970947290,13090,13090,13090,13090,8
20231023,124200,970842570,13100,13100,13100,13100,205
20231023,124100,968157070,13110,13110,13110,13110,21
20231023,124000,967881760,13110,13100,13110,13100,110
20231023,123900,966440660,13110,13120,13120,13110,19
20231023,123800,966191480,13120,13120,13120,13120,27
20231023,123700,965837240,13120,13120,13120,13120,4
20231023,123600,965784760,13110,13110,13110,13110,116
20231023,123500,964264000,13110,13110,13110,13110,99
20231023,123400,962966110,13110,13110,13110,13110,10
20231023,123300,962835010,13110,13110,13110,13110,4
20231023,123200,962782570,13100,13100,13100,13100,0
20231023,123100,962782570,13100,13100,13100,13100,3
20231023,123000,962743270,13100,13100,13100,13100,13
20231023,122900,962572970,13100,13100,13100,13100,1
20231023,122800,962559870,13120,13120,13120,13120,0
20231023,122700,962559870,13120,13120,13120,13110,10
20231023,122600,962428690,13130,13110,13130,13080,1300
20231023,122500,945390590,13130,13130,13130,13130,1
20231023,122400,945377460,13110,13110,13110,13110,0
20231023,122300,945377460,13110,13110,13110,13110,274
20231023,122200,941785320,13110,13110,13110,13110,1
20231023,122100,941772210,13110,13110,13110,13110,0
20231023,122000,941772210,13110,13110,13110,13110,50
20231023,121900,941116710,13110,13120,13130,13110,234
20231023,121800,938048940,13120,13120,13120,13120,1
20231023,121700,938035820,13120,13130,13130,13120,387
20231023,121600,932956310,13130,13150,13150,13130,169
20231023,121500,930734340,13170,13170,13170,13170,0
20231023,121400,930734340,13170,13170,13170,13170,0
20231023,121300,930734340,13170,13170,13170,13170,1
20231023,121200,930721170,13160,13190,13190,13160,362
20231023,121100,925952960,13230,13200,13230,13200,426
20231023,121000,920329500,13230,13170,13230,13160,215
20231023,120900,917488100,13200,13180,13200,13180,120
20231023,120800,915904520,13200,13180,13200,13180,27
20231023,120700,915548640,13200,13200,13200,13200,1
20231023,120600,915535440,13190,13180,13190,13180,360
20231023,120500,910790570,13180,13150,13180,13140,106
20231023,120400,909396110,13150,13150,13150,13150,20
20231023,120300,909133110,13150,13150,13150,13150,1
20231023,120200,909119960,13150,13150,13150,13150,0
20231023,120100,909119960,13150,13150,13150,13130,5
20231023,120000,909054270,13140,13130,13140,13130,161
20231023,115900,906939530,13130,13130,13130,13130,1
20231023,115800,906926400,13140,13140,13140,13140,0
20231023,115700,906926400,13140,13140,13140,13140,0
20231023,115600,906926400,13140,13140,13140,13140,0
20231023,115500,906926400,13140,13140,13140,13130,51
20231023,115400,906256560,13150,13140,13150,13140,12
20231023,115300,906098870,13130,13130,13130,13130,388
20231023,115200,901004430,13130,13120,13130,13120,111
20231023,115100,899548000,13120,13120,13120,13120,632
20231023,115000,891256160,13120,13120,13120,13120,1
20231023,114900,891243040,13120,13120,13120,13120,3
20231023,114800,891203680,13120,13120,13120,13120,24
20231023,114700,890888800,13120,13130,13130,13120,105
20231023,114600,889511150,13130,13130,13130,13130,18
20231023,114500,889274810,13120,13120,13120,13120,82
20231023,114400,888198970,13130,13120,13130,13120,6
20231023,114300,888120240,13130,13130,13130,13130,20
20231023,114200,887857640,13130,13120,13130,13120,12
20231023,114100,887700180,13130,13130,13130,13130,1
20231023,114000,887687050,13120,13130,13130,13120,259
20231023,113900,884288670,13140,13140,13140,13140,10
20231023,113800,884157270,13140,13140,13140,13140,0
20231023,113700,884157270,13140,13140,13140,13140,13
20231023,113600,883986450,13140,13120,13140,13120,130
20231023,113500,882279010,13130,13140,13140,13120,222
20231023,113400,879365490,13150,13150,13150,13150,40
20231023,113300,878839490,13130,13150,13150,13130,700
20231023,113200,869644850,13170,13180,13180,13170,15
20231023,113100,869447200,13180,13170,13180,13170,114
20231023,113000,867944830,13150,13160,13160,13150,66
20231023,112900,867076280,13160,13170,13170,13160,91
20231023,112800,865878710,13180,13180,13180,13180,51
20231023,112700,865206530,13180,13200,13200,13180,188
20231023,112600,862726810,13190,13190,13200,13190,56
20231023,112500,861988020,13190,13200,13200,13190,20
20231023,112400,861724030,13200,13200,13200,13190,28
20231023,112300,861354480,13200,13240,13240,13200,221
20231023,112200,858433190,13270,13250,13280,13250,68
20231023,112100,857531220,13260,13260,13280,13260,222
20231023,112000,854584930,13240,13250,13250,13240,142
20231023,111900,852704050,13220,13190,13220,13190,326
20231023,111800,848399580,13200,13200,13200,13200,10
20231023,111700,848267580,13200,13210,13210,13200,480
20231023,111600,841929810,13220,13210,13220,13210,127
20231023,111500,840252130,13210,13230,13230,13210,251
20231023,111400,836932900,13230,13280,13280,13230,235
20231023,111300,833823170,13300,13290,13300,13290,205
20231023,111200,831097800,13290,13290,13290,13290,0
20231023,111100,831097800,13290,13290,13290,13290,9
20231023,111000,830978190,13290,13290,13290,13290,1
20231023,110900,830964900,13280,13280,13280,13280,150
20231023,110800,828972900,13280,13280,13280,13280,1
20231023,110700,828959620,13270,13250,13270,13250,2
20231023,110600,828933100,13240,13230,13240,13200,214
20231023,110500,826103650,13230,13250,13280,13230,342
20231023,110400,821572210,13270,13270,13270,13270,26
20231023,110300,821227190,13310,13280,13310,13270,418
20231023,110200,815676360,13300,13310,13310,13300,240
20231023,110100,812483460,13310,13310,13310,13310,2
20231023,110000,812456840,13310,13310,13320,13280,1092
20231023,105900,797939900,13310,13300,13310,13300,128
20231023,105800,796237440,13300,13270,13300,13270,370
20231023,105700,791323540,13270,13230,13270,13230,300
20231023,105600,787351550,13230,13210,13230,13210,201
20231023,105500,784693030,13190,13180,13210,13180,5
20231023,105400,784627040,13200,13270,13270,13160,1161
20231023,105300,769296910,13300,13270,13300,13270,223
20231023,105200,766332120,13270,13210,13270,13210,368
20231023,105100,761470460,13200,13180,13200,13150,519
20231023,105000,754640780,13170,13170,13170,13170,207
20231023,104900,751914590,13170,13170,13170,13170,8
20231023,104800,751809230,13170,13170,13180,13170,50
20231023,104700,751150380,13160,13160,13170,13140,242
20231023,104600,747968400,13160,13160,13160,13150,193
20231023,104500,745429430,13150,13140,13150,13140,45
20231023,104400,744838060,13140,13190,13200,13140,386
20231023,104300,739752710,13150,13260,13260,13150,1812
20231023,104200,715772210,13270,13280,13320,13270,1369
20231023,104100,697585030,13280,13200,13280,13200,973
20231023,104000,684690040,13200,13200,13200,13130,1244
20231023,103900,668319610,13150,13160,13200,13050,2013
20231023,103800,641891540,13160,13200,13280,13120,3897
20231023,103700,590397110,13200,13070,13400,13060,4686
20231023,103600,528443700,13080,13070,13080,13060,78
20231023,103500,527424410,13080,13060,13080,13060,96
20231023,103400,526170630,13080,13070,13080,13060,185
20231023,103300,523753010,13090,13140,13140,13060,779
20231023,103200,513546480,13220,13050,13240,13050,1524
20231023,103100,493565990,13050,13050,13050,13050,52
20231023,103000,492887390,13050,13040,13050,13030,211
20231023,102900,490137450,13030,13070,13070,13030,196
20231023,102800,487579420,13060,13040,13060,13030,1292
20231023,102700,470722860,13030,13020,13030,13020,70
20231023,102600,469810940,13020,13000,13020,13000,149
20231023,102500,467873610,13000,13000,13000,13000,1
20231023,102400,467860610,13010,13010,13010,13010,20
20231023,102300,467600410,13040,13040,13040,13040,0
20231023,102200,467600410,13040,13040,13040,13040,0
20231023,102100,467600410,13040,13010,13040,13000,173
20231023,102000,465351360,13040,13040,13040,13030,101
20231023,101900,464034470,13050,13050,13050,13050,0
20231023,101800,464034470,13050,13040,13050,13040,166
20231023,101700,461868410,13040,13030,13040,13030,125
20231023,101600,460238750,13020,13010,13020,13010,99
20231023,101500,458950550,13010,13000,13010,12960,383
20231023,101400,453973950,13000,13000,13000,13000,1
20231023,101300,453960950,13010,12950,13010,12950,1040
20231023,101200,440478160,12950,12950,12950,12950,0
20231023,101100,440478160,12950,12940,12950,12940,10
20231023,101000,440348750,12940,12940,12940,12940,1
20231023,100900,440335810,12940,12930,12940,12930,4
20231023,100800,440284080,12960,12930,12970,12930,117
20231023,100700,438768630,12930,12930,12930,12930,11
20231023,100600,438626400,12930,12920,12930,12920,32
20231023,100500,438212950,12940,12970,12970,12930,350
20231023,100400,433677780,12980,12990,12990,12980,111
20231023,100300,432236990,13000,13040,13050,13000,620
20231023,100200,424165070,13040,13030,13040,13020,187
20231023,100100,421728230,13020,13030,13030,13020,117
20231023,100000,420204600,13020,13020,13030,13020,520
20231023,095900,413429190,13020,13030,13030,13020,15
20231023,095800,413233840,13040,13040,13040,13040,31
20231023,095700,412829600,13040,13000,13040,13000,122
20231023,095600,411240780,13020,12980,13020,12980,845
20231023,095500,400257720,12980,12980,12980,12980,20
20231023,095400,399998120,13000,13000,13000,13000,466
20231023,095300,393940120,13020,13020,13020,13020,67
20231023,095200,393067780,13030,13030,13030,13030,125
20231023,095100,391439030,13040,13000,13040,13000,648
20231023,095000,383014530,12960,12960,13000,12960,171
20231023,094900,380794560,12950,12940,12950,12940,285
20231023,094800,377104270,12930,12920,12930,12920,25
20231023,094700,376781090,12920,12900,12930,12900,469
20231023,094600,370727050,12900,12890,12900,12890,38
20231023,094500,370236870,12890,12890,12890,12890,30
20231023,094400,369850170,12890,12890,12890,12890,39
20231023,094300,369347460,12900,12910,12920,12900,804
20231023,094200,358966650,12920,12940,12940,12910,284
20231023,094100,355296700,12960,12960,12970,12940,341
20231023,094000,350880710,12960,12960,12990,12930,340
20231023,093900,346483310,12950,12920,12950,12920,134
20231023,093800,344749390,12920,12920,12920,12920,15
20231023,093700,344555590,12910,12930,12930,12910,121
20231023,093600,342993400,12950,12950,12950,12940,253
20231023,093500,339718570,12940,12940,12940,12940,1
20231023,093400,339705630,12950,12970,12970,12950,25
20231023,093300,339381860,13000,12880,13000,12880,204
20231023,093200,336740900,12870,12890,12890,12850,93
20231023,093100,335544030,12870,12830,12940,12830,514
20231023,093000,328932730,12830,12830,12830,12820,152
20231023,092900,326983510,12880,12820,12880,12820,12
20231023,092800,326829550,12820,12810,12840,12790,2160
20231023,092700,299167950,12810,12820,12820,12810,784
20231023,092600,289123880,12830,12830,12830,12830,331
20231023,092500,284877150,12840,12860,12860,12830,1458
20231023,092400,266141320,12860,12860,12870,12860,418
20231023,092300,260765820,12860,12930,12930,12860,1497
20231023,092200,241470050,12960,12950,12960,12950,102
20231023,092100,240148150,12960,12890,12960,12890,559
20231023,092000,232936480,12990,12910,12990,12910,421
20231023,091900,227497980,12900,12860,12900,12860,453
20231023,091800,221668000,12860,12810,12860,12810,2000
20231023,091700,196025160,12810,12820,12820,12810,200
20231023,091600,193462660,12810,12920,12920,12810,627
20231023,091500,185410100,12920,13040,13040,12920,710
20231023,091400,176192910,13040,13050,13050,13040,121
20231023,091300,174614820,13040,13110,13110,13000,285
20231023,091200,170903800,13040,13080,13130,13040,210
20231023,091100,168161030,13100,13040,13450,13040,2193
20231023,091000,138837530,13040,13030,13040,13030,441
20231023,090900,133088880,13030,13010,13030,13000,198
20231023,090800,130511810,13000,12960,13000,12870,1288
20231023,090700,113826710,12940,12980,12980,12940,1025
20231023,090600,100555980,12980,12960,12980,12960,564
20231023,090500,93236520,12960,12940,13000,12940,1512
20231023,090400,73646150,12940,12760,12940,12760,400
20231023,090300,68525820,12760,12730,12760,12730,20
20231023,090200,68270920,12700,12710,12740,12630,596
20231023,090100,60691760,12600,12620,12710,12600,1614
20231023,090000,40330860,12620,12810,12830,12600,3154
Reference in New Issue Copy Permalink