ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/048870/min/candle-20231012.csv

624 lines
30 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
20231012,192100,1074934665,3135,3135,3135,3135,3175
20231012,192000,1074934665,3135,3135,3135,3135,0
20231012,191900,1074934665,3135,3135,3135,3135,0
20231012,191800,1074934665,3135,3135,3135,3135,0
20231012,191700,1074934665,3135,3135,3135,3135,0
20231012,191600,1074934665,3135,3135,3135,3135,0
20231012,191500,1074934665,3135,3135,3135,3135,0
20231012,191400,1074934665,3135,3135,3135,3135,0
20231012,191300,1074934665,3135,3135,3135,3135,0
20231012,191200,1074934665,3135,3135,3135,3135,0
20231012,191100,1074934665,3135,3135,3135,3135,0
20231012,191000,1074934665,3135,3135,3135,3135,0
20231012,190900,1074934665,3135,3135,3135,3135,0
20231012,190800,1074934665,3135,3135,3135,3135,0
20231012,190700,1074934665,3135,3135,3135,3135,0
20231012,190600,1074934665,3135,3135,3135,3135,0
20231012,190500,1074934665,3135,3135,3135,3135,0
20231012,190400,1074934665,3135,3135,3135,3135,0
20231012,190300,1074934665,3135,3135,3135,3135,0
20231012,190200,1074934665,3135,3135,3135,3135,0
20231012,190100,1074934665,3135,3135,3135,3135,0
20231012,190000,1074934665,3135,3135,3135,3135,0
20231012,185900,1074934665,3135,3135,3135,3135,0
20231012,185800,1074934665,3135,3135,3135,3135,0
20231012,185700,1074934665,3135,3135,3135,3135,0
20231012,185600,1074934665,3135,3135,3135,3135,0
20231012,185500,1074934665,3135,3135,3135,3135,0
20231012,185400,1074934665,3135,3135,3135,3135,0
20231012,185300,1074934665,3135,3135,3135,3135,0
20231012,185200,1074934665,3135,3135,3135,3135,0
20231012,185100,1074934665,3135,3135,3135,3135,3175
20231012,185000,1074934665,3135,3135,3135,3135,0
20231012,184900,1074934665,3135,3135,3135,3135,0
20231012,184800,1074934665,3135,3135,3135,3135,0
20231012,184700,1074934665,3135,3135,3135,3135,0
20231012,184600,1074934665,3135,3135,3135,3135,0
20231012,184500,1074934665,3135,3135,3135,3135,0
20231012,184400,1074934665,3135,3135,3135,3135,0
20231012,184300,1074934665,3135,3135,3135,3135,0
20231012,184200,1074934665,3135,3135,3135,3135,0
20231012,184100,1074934665,3135,3135,3135,3135,0
20231012,184000,1074934665,3135,3135,3135,3135,0
20231012,183900,1074934665,3135,3135,3135,3135,0
20231012,183800,1074934665,3135,3135,3135,3135,0
20231012,183700,1074934665,3135,3135,3135,3135,0
20231012,183600,1074934665,3135,3135,3135,3135,0
20231012,183500,1074934665,3135,3135,3135,3135,0
20231012,183400,1074934665,3135,3135,3135,3135,0
20231012,183300,1074934665,3135,3135,3135,3135,0
20231012,183200,1074934665,3135,3135,3135,3135,0
20231012,183100,1074934665,3135,3135,3135,3135,0
20231012,183000,1074934665,3135,3135,3135,3135,0
20231012,182900,1074934665,3135,3135,3135,3135,0
20231012,182800,1074934665,3135,3135,3135,3135,0
20231012,182700,1074934665,3135,3135,3135,3135,0
20231012,182600,1074934665,3135,3135,3135,3135,0
20231012,182500,1074934665,3135,3135,3135,3135,0
20231012,182400,1074934665,3135,3135,3135,3135,0
20231012,182300,1074934665,3135,3135,3135,3135,0
20231012,182200,1074934665,3135,3135,3135,3135,0
20231012,182100,1074934665,3135,3135,3135,3135,3175
20231012,182000,1074934665,3135,3135,3135,3135,0
20231012,181900,1074934665,3135,3135,3135,3135,0
20231012,181800,1074934665,3135,3135,3135,3135,0
20231012,181700,1074934665,3135,3135,3135,3135,0
20231012,181600,1074934665,3135,3135,3135,3135,0
20231012,181500,1074934665,3135,3135,3135,3135,0
20231012,181400,1074934665,3135,3135,3135,3135,0
20231012,181300,1074934665,3135,3135,3135,3135,0
20231012,181200,1074934665,3135,3135,3135,3135,0
20231012,181100,1074934665,3135,3135,3135,3135,0
20231012,181000,1074934665,3135,3135,3135,3135,0
20231012,180900,1074934665,3135,3135,3135,3135,0
20231012,180800,1074934665,3135,3135,3135,3135,0
20231012,180700,1074934665,3135,3135,3135,3135,0
20231012,180600,1074934665,3135,3135,3135,3135,0
20231012,180500,1074934665,3135,3135,3135,3135,0
20231012,180400,1074934665,3135,3135,3135,3135,0
20231012,180300,1074934665,3135,3135,3135,3135,0
20231012,180200,1074934665,3135,3135,3135,3135,0
20231012,180100,1074934665,3135,3135,3135,3135,0
20231012,180000,1074934665,3135,3135,3135,3135,0
20231012,175900,1074934665,3135,3135,3135,3135,0
20231012,175800,1074934665,3135,3135,3135,3135,0
20231012,175700,1074934665,3135,3135,3135,3135,0
20231012,175600,1074934665,3135,3135,3135,3135,0
20231012,175500,1074934665,3135,3135,3135,3135,0
20231012,175400,1074934665,3135,3135,3135,3135,0
20231012,175300,1074934665,3135,3135,3135,3135,0
20231012,175200,1074934665,3135,3135,3135,3135,0
20231012,175100,1074934665,3135,3135,3135,3135,3175
20231012,175000,1074934665,3135,3135,3135,3135,0
20231012,174900,1074934665,3135,3135,3135,3135,0
20231012,174800,1074934665,3135,3135,3135,3135,0
20231012,174700,1074934665,3135,3135,3135,3135,0
20231012,174600,1074934665,3135,3135,3135,3135,0
20231012,174500,1074934665,3135,3135,3135,3135,0
20231012,174400,1074934665,3135,3135,3135,3135,0
20231012,174300,1074934665,3135,3135,3135,3135,0
20231012,174200,1074934665,3135,3135,3135,3135,0
20231012,174100,1074934665,3135,3135,3135,3135,0
20231012,174000,1074934665,3135,3135,3135,3135,0
20231012,173900,1074934665,3135,3135,3135,3135,0
20231012,173800,1074934665,3135,3135,3135,3135,0
20231012,173700,1074934665,3135,3135,3135,3135,0
20231012,173600,1074934665,3135,3135,3135,3135,0
20231012,173500,1074934665,3135,3135,3135,3135,0
20231012,173400,1074934665,3135,3135,3135,3135,0
20231012,173300,1074934665,3135,3135,3135,3135,0
20231012,173200,1074934665,3135,3135,3135,3135,0
20231012,173100,1074934665,3135,3135,3135,3135,0
20231012,173000,1074934665,3135,3135,3135,3135,0
20231012,172900,1074934665,3135,3135,3135,3135,0
20231012,172800,1074934665,3135,3135,3135,3135,0
20231012,172700,1074934665,3135,3135,3135,3135,0
20231012,172600,1074934665,3135,3135,3135,3135,0
20231012,172500,1074934665,3135,3135,3135,3135,0
20231012,172400,1074934665,3135,3135,3135,3135,0
20231012,172300,1074934665,3135,3135,3135,3135,0
20231012,172200,1074934665,3135,3135,3135,3135,0
20231012,172100,1074934665,3135,3135,3135,3135,3175
20231012,172000,1074934665,3135,3135,3135,3135,0
20231012,171900,1074934665,3135,3135,3135,3135,0
20231012,171800,1074934665,3135,3135,3135,3135,0
20231012,171700,1074934665,3135,3135,3135,3135,0
20231012,171600,1074934665,3135,3135,3135,3135,0
20231012,171500,1074934665,3135,3135,3135,3135,0
20231012,171400,1074934665,3135,3135,3135,3135,0
20231012,171300,1074934665,3135,3135,3135,3135,0
20231012,171200,1074934665,3135,3135,3135,3135,0
20231012,171100,1074934665,3135,3135,3135,3135,0
20231012,171000,1074934665,3135,3135,3135,3135,0
20231012,170900,1074934665,3135,3135,3135,3135,0
20231012,170800,1074934665,3135,3135,3135,3135,0
20231012,170700,1074934665,3135,3135,3135,3135,0
20231012,170600,1074934665,3135,3135,3135,3135,0
20231012,170500,1074934665,3135,3135,3135,3135,0
20231012,170400,1074934665,3135,3135,3135,3135,0
20231012,170300,1074934665,3135,3135,3135,3135,0
20231012,170200,1074934665,3135,3135,3135,3135,0
20231012,170100,1074934665,3135,3135,3135,3135,0
20231012,170000,1074934665,3135,3135,3135,3135,0
20231012,165900,1074934665,3135,3135,3135,3135,0
20231012,165800,1074934665,3135,3135,3135,3135,0
20231012,165700,1074934665,3135,3135,3135,3135,0
20231012,165600,1074934665,3135,3135,3135,3135,0
20231012,165500,1074934665,3135,3135,3135,3135,0
20231012,165400,1074934665,3135,3135,3135,3135,0
20231012,165300,1074934665,3135,3135,3135,3135,0
20231012,165200,1074934665,3135,3135,3135,3135,0
20231012,165100,1074934665,3135,3135,3135,3135,3175
20231012,165000,1074934665,3135,3135,3135,3135,0
20231012,164900,1074934665,3135,3135,3135,3135,0
20231012,164800,1074934665,3135,3135,3135,3135,0
20231012,164700,1074934665,3135,3135,3135,3135,0
20231012,164600,1074934665,3135,3135,3135,3135,0
20231012,164500,1074934665,3135,3135,3135,3135,0
20231012,164400,1074934665,3135,3135,3135,3135,0
20231012,164300,1074934665,3135,3135,3135,3135,0
20231012,164200,1074934665,3135,3135,3135,3135,0
20231012,164100,1074934665,3135,3135,3135,3135,0
20231012,164000,1074934665,3135,3135,3135,3135,0
20231012,163900,1074934665,3135,3135,3135,3135,0
20231012,163800,1074934665,3135,3135,3135,3135,0
20231012,163700,1074934665,3135,3135,3135,3135,0
20231012,163600,1074934665,3135,3135,3135,3135,0
20231012,163500,1074934665,3135,3135,3135,3135,0
20231012,163400,1074934665,3135,3135,3135,3135,0
20231012,163300,1074934665,3135,3135,3135,3135,0
20231012,163200,1074934665,3135,3135,3135,3135,0
20231012,163100,1074934665,3135,3135,3135,3135,0
20231012,163000,1074934665,3135,3135,3135,3135,0
20231012,162900,1074934665,3135,3135,3135,3135,0
20231012,162800,1074934665,3135,3135,3135,3135,0
20231012,162700,1074934665,3135,3135,3135,3135,0
20231012,162600,1074934665,3135,3135,3135,3135,0
20231012,162500,1074934665,3135,3135,3135,3135,0
20231012,162400,1074934665,3135,3135,3135,3135,0
20231012,162300,1074934665,3135,3135,3135,3135,0
20231012,162200,1074934665,3135,3135,3135,3135,0
20231012,162100,1074934665,3135,3135,3135,3135,3175
20231012,162000,1074934665,3135,3135,3135,3135,0
20231012,161900,1074934665,3135,3135,3135,3135,0
20231012,161800,1074934665,3135,3135,3135,3135,0
20231012,161700,1074934665,3135,3135,3135,3135,0
20231012,161600,1074934665,3135,3135,3135,3135,0
20231012,161500,1074934665,3135,3135,3135,3135,0
20231012,161400,1074934665,3135,3135,3135,3135,0
20231012,161300,1074934665,3135,3135,3135,3135,0
20231012,161200,1074934665,3135,3135,3135,3135,0
20231012,161100,1074934665,3135,3135,3135,3135,0
20231012,161000,1074934665,3135,3135,3135,3135,0
20231012,160900,1074934665,3135,3135,3135,3135,0
20231012,160800,1074934665,3135,3135,3135,3135,0
20231012,160700,1074934665,3135,3135,3135,3135,0
20231012,160600,1074934665,3135,3135,3135,3135,0
20231012,160500,1074934665,3135,3135,3135,3135,0
20231012,160400,1074934665,3135,3135,3135,3135,0
20231012,160300,1074934665,3135,3135,3135,3135,0
20231012,160200,1074934665,3135,3135,3135,3135,0
20231012,160100,1074934665,3135,3135,3135,3135,0
20231012,160000,1074934665,3135,3135,3135,3135,0
20231012,155900,1074934665,3135,3135,3135,3135,0
20231012,155800,1074934665,3135,3135,3135,3135,0
20231012,155700,1074934665,3135,3135,3135,3135,0
20231012,155600,1074934665,3135,3135,3135,3135,0
20231012,155500,1074934665,3135,3135,3135,3135,0
20231012,155400,1074934665,3135,3135,3135,3135,0
20231012,155300,1074934665,3135,3135,3135,3135,0
20231012,155200,1074934665,3135,3135,3135,3135,0
20231012,155100,1074934665,3135,3135,3135,3135,3175
20231012,155000,1074934665,3135,3135,3135,3135,0
20231012,154900,1074934665,3135,3135,3135,3135,0
20231012,154800,1074934665,3135,3135,3135,3135,0
20231012,154700,1074934665,3135,3135,3135,3135,0
20231012,154600,1074934665,3135,3135,3135,3135,0
20231012,154500,1074934665,3135,3135,3135,3135,0
20231012,154400,1074934665,3135,3135,3135,3135,0
20231012,154300,1074934665,3135,3135,3135,3135,0
20231012,154200,1074934665,3135,3135,3135,3135,0
20231012,154100,1074934665,3135,3135,3135,3135,0
20231012,154000,1074934665,3135,3135,3135,3135,0
20231012,153900,1074934665,3135,3135,3135,3135,0
20231012,153800,1074934665,3135,3135,3135,3135,0
20231012,153700,1074934665,3135,3135,3135,3135,0
20231012,153600,1074934665,3135,3135,3135,3135,0
20231012,153500,1074934665,3135,3135,3135,3135,0
20231012,153400,1074934665,3135,3135,3135,3135,0
20231012,153300,1074934665,3135,3135,3135,3135,0
20231012,153200,1074934665,3135,3135,3135,3135,0
20231012,153100,1074934665,3135,3135,3135,3135,0
20231012,153000,1074934665,3135,3135,3135,3135,3175
20231012,152900,1064981040,3095,3095,3095,3095,0
20231012,152800,1064981040,3095,3095,3095,3095,0
20231012,152700,1064981040,3095,3095,3095,3095,0
20231012,152600,1064981040,3095,3095,3095,3095,0
20231012,152500,1064981040,3095,3095,3095,3095,0
20231012,152400,1064981040,3095,3095,3095,3095,0
20231012,152300,1064981040,3095,3095,3095,3095,0
20231012,152200,1064981040,3095,3095,3095,3095,0
20231012,152100,1064981040,3095,3095,3095,3095,0
20231012,152000,1064981040,3095,3095,3095,3095,0
20231012,151900,1064981040,3095,3100,3125,3095,3746
20231012,151800,1053334610,3120,3105,3120,3105,2500
20231012,151700,1045559840,3105,3105,3105,3105,19331
20231012,151600,985537085,3105,3100,3105,3095,3710
20231012,151500,974040190,3105,3105,3105,3105,730
20231012,151400,971773540,3105,3105,3105,3105,0
20231012,151300,971773540,3105,3105,3105,3105,6
20231012,151200,971754910,3100,3110,3110,3100,114
20231012,151100,971401350,3100,3100,3100,3100,300
20231012,151000,970471350,3100,3100,3100,3100,322
20231012,150900,969473150,3110,3110,3110,3100,694
20231012,150800,967316710,3110,3110,3110,3110,6
20231012,150700,967298050,3095,3100,3100,3095,1867
20231012,150600,961514935,3110,3105,3110,3105,193
20231012,150500,960914855,3100,3100,3100,3100,0
20231012,150400,960914855,3100,3095,3100,3095,3150
20231012,150300,951165105,3095,3095,3095,3095,496
20231012,150200,949629985,3095,3095,3095,3095,200
20231012,150100,949010985,3095,3095,3095,3095,0
20231012,150000,949010985,3095,3095,3095,3095,22
20231012,145900,948942895,3095,3095,3095,3090,29
20231012,145800,948853145,3095,3095,3095,3095,15
20231012,145700,948806720,3090,3090,3090,3090,0
20231012,145600,948806720,3090,3090,3090,3090,1106
20231012,145500,945389180,3095,3095,3095,3095,625
20231012,145400,943454805,3095,3095,3095,3095,25
20231012,145300,943377430,3095,3095,3095,3095,66
20231012,145200,943173160,3095,3095,3095,3095,1
20231012,145100,943170065,3090,3090,3090,3090,0
20231012,145000,943170065,3090,3100,3100,3090,19
20231012,144900,943111265,3090,3090,3090,3090,396
20231012,144800,941887625,3100,3100,3100,3100,2
20231012,144700,941881425,3100,3100,3100,3100,99
20231012,144600,941574525,3100,3100,3100,3100,14
20231012,144500,941531125,3100,3105,3105,3100,352
20231012,144400,940439425,3110,3095,3110,3095,1006
20231012,144300,937315210,3095,3095,3095,3095,100
20231012,144200,937005710,3100,3100,3100,3100,46
20231012,144100,936863110,3100,3100,3100,3100,0
20231012,144000,936863110,3100,3100,3100,3100,0
20231012,143900,936863110,3100,3100,3100,3100,3
20231012,143800,936853810,3080,3080,3080,3080,0
20231012,143700,936853810,3080,3080,3080,3080,0
20231012,143600,936853810,3080,3100,3100,3080,69
20231012,143500,936640510,3100,3100,3100,3100,36
20231012,143400,936528910,3100,3100,3100,3100,3
20231012,143300,936519610,3100,3090,3100,3080,835
20231012,143200,933944360,3100,3100,3100,3100,2
20231012,143100,933938160,3090,3095,3095,3090,662
20231012,143000,931892285,3095,3095,3095,3095,0
20231012,142900,931892285,3095,3095,3095,3095,0
20231012,142800,931892285,3095,3100,3100,3095,507
20231012,142700,930320620,3100,3100,3100,3100,0
20231012,142600,930320620,3100,3095,3100,3095,5
20231012,142500,930305140,3095,3100,3100,3095,7
20231012,142400,930283455,3105,3105,3105,3105,7
20231012,142300,930261720,3080,3080,3080,3080,0
20231012,142200,930261720,3080,3100,3100,3080,3918
20231012,142100,918141220,3080,3095,3100,3080,1586
20231012,142000,913241590,3095,3095,3095,3095,27
20231012,141900,913158025,3090,3090,3090,3090,400
20231012,141800,911922025,3095,3095,3095,3095,0
20231012,141700,911922025,3095,3095,3095,3095,0
20231012,141600,911922025,3095,3095,3095,3095,0
20231012,141500,911922025,3095,3095,3095,3095,0
20231012,141400,911922025,3095,3095,3095,3095,0
20231012,141300,911922025,3095,3095,3095,3095,5
20231012,141200,911906550,3100,3100,3100,3100,0
20231012,141100,911906550,3100,3100,3100,3100,19
20231012,141000,911847650,3090,3085,3100,3085,1220
20231012,140900,908077805,3100,3100,3100,3100,0
20231012,140800,908077805,3100,3100,3100,3100,88
20231012,140700,907805005,3100,3100,3100,3100,0
20231012,140600,907805005,3100,3100,3100,3100,1
20231012,140500,907801905,3100,3100,3100,3100,0
20231012,140400,907801905,3100,3100,3100,3100,7
20231012,140300,907780205,3085,3085,3085,3085,0
20231012,140200,907780205,3085,3085,3085,3085,0
20231012,140100,907780205,3085,3085,3085,3085,50
20231012,140000,907625955,3085,3100,3100,3085,1141
20231012,135900,904090550,3100,3100,3100,3100,0
20231012,135800,904090550,3100,3100,3100,3100,0
20231012,135700,904090550,3100,3100,3100,3100,0
20231012,135600,904090550,3100,3090,3100,3090,500
20231012,135500,902541285,3090,3090,3090,3090,278
20231012,135400,901682265,3090,3090,3090,3090,20
20231012,135300,901620465,3090,3085,3090,3080,1773
20231012,135200,896155105,3090,3090,3090,3090,0
20231012,135100,896155105,3090,3090,3090,3090,10
20231012,135000,896124205,3090,3090,3090,3090,0
20231012,134900,896124205,3090,3090,3090,3090,10
20231012,134800,896093305,3085,3085,3085,3085,0
20231012,134700,896093305,3085,3090,3090,3085,68
20231012,134600,895883475,3090,3090,3090,3090,188
20231012,134500,895302555,3085,3085,3085,3085,0
20231012,134400,895302555,3085,3085,3085,3085,0
20231012,134300,895302555,3085,3085,3085,3085,100
20231012,134200,894994055,3095,3095,3095,3095,0
20231012,134100,894994055,3095,3095,3095,3095,0
20231012,134000,894994055,3095,3095,3095,3095,1
20231012,133900,894990960,3080,3085,3085,3080,10000
20231012,133800,864185960,3080,3080,3080,3080,0
20231012,133700,864185960,3080,3080,3080,3080,0
20231012,133600,864185960,3080,3080,3080,3080,0
20231012,133500,864185960,3080,3090,3090,3080,505
20231012,133400,862628920,3090,3090,3090,3090,0
20231012,133300,862628920,3090,3090,3090,3090,0
20231012,133200,862628920,3090,3090,3090,3090,0
20231012,133100,862628920,3090,3090,3090,3090,66
20231012,133000,862424980,3090,3090,3090,3090,4
20231012,132900,862412620,3110,3110,3110,3110,60
20231012,132800,862226020,3110,3110,3110,3110,0
20231012,132700,862226020,3110,3110,3110,3110,1
20231012,132600,862222910,3090,3100,3100,3090,443
20231012,132500,860853790,3105,3105,3105,3105,0
20231012,132400,860853790,3105,3105,3105,3105,0
20231012,132300,860853790,3105,3105,3105,3105,1772
20231012,132200,855351730,3105,3105,3105,3105,0
20231012,132100,855351730,3105,3100,3105,3100,443
20231012,132000,853976230,3105,3100,3105,3100,127
20231012,131900,853582525,3100,3100,3100,3100,500
20231012,131800,852032525,3100,3100,3100,3100,0
20231012,131700,852032525,3100,3100,3100,3100,6
20231012,131600,852013925,3100,3100,3100,3100,0
20231012,131500,852013925,3100,3100,3100,3100,425
20231012,131400,850696425,3095,3095,3095,3095,300
20231012,131300,849767925,3095,3095,3095,3095,0
20231012,131200,849767925,3095,3095,3095,3095,40
20231012,131100,849644125,3095,3095,3095,3095,0
20231012,131000,849644125,3095,3095,3095,3095,0
20231012,130900,849644125,3095,3090,3095,3090,466
20231012,130800,848201985,3090,3090,3090,3090,3
20231012,130700,848192715,3080,3080,3080,3080,0
20231012,130600,848192715,3080,3080,3080,3080,140
20231012,130500,847761515,3085,3080,3085,3080,75
20231012,130400,847530465,3100,3100,3100,3100,0
20231012,130300,847530465,3100,3100,3100,3100,1
20231012,130200,847527365,3080,3085,3085,3080,3517
20231012,130100,836694980,3085,3085,3085,3085,2072
20231012,130000,830302860,3085,3085,3085,3085,500
20231012,125900,828760360,3090,3090,3090,3090,39
20231012,125800,828639850,3090,3090,3090,3090,0
20231012,125700,828639850,3090,3090,3090,3090,40
20231012,125600,828516250,3090,3090,3090,3090,35
20231012,125500,828408100,3090,3090,3090,3090,50
20231012,125400,828253600,3090,3090,3090,3090,0
20231012,125300,828253600,3090,3090,3090,3090,10
20231012,125200,828222700,3090,3090,3090,3090,2069
20231012,125100,821829490,3085,3090,3090,3085,445
20231012,125000,820456305,3090,3090,3105,3090,2773
20231012,124900,811887715,3090,3100,3110,3090,1352
20231012,124800,807700860,3095,3095,3095,3095,646
20231012,124700,805701490,3095,3100,3125,3085,5385
20231012,124600,789007845,3120,3100,3120,3095,2330
20231012,124500,781749670,3115,3100,3115,3100,1681
20231012,124400,776526545,3115,3085,3115,3085,7333
20231012,124300,753797380,3085,3085,3085,3085,0
20231012,124200,753797380,3085,3085,3085,3085,0
20231012,124100,753797380,3085,3085,3085,3085,6
20231012,124000,753778870,3085,3085,3085,3085,504
20231012,123900,752224030,3085,3085,3085,3085,0
20231012,123800,752224030,3085,3085,3085,3085,50
20231012,123700,752069780,3090,3075,3090,3075,1829
20231012,123600,746430180,3075,3075,3075,3075,0
20231012,123500,746430180,3075,3075,3075,3075,6
20231012,123400,746411730,3075,3075,3075,3075,0
20231012,123300,746411730,3075,3075,3075,3075,10
20231012,123200,746380980,3075,3075,3075,3075,0
20231012,123100,746380980,3075,3075,3075,3075,9
20231012,123000,746353305,3070,3070,3070,3070,1400
20231012,122900,742055305,3075,3075,3075,3075,0
20231012,122800,742055305,3075,3075,3075,3075,0
20231012,122700,742055305,3075,3075,3075,3075,0
20231012,122600,742055305,3075,3075,3075,3075,2
20231012,122500,742049155,3070,3070,3070,3070,0
20231012,122400,742049155,3070,3070,3070,3070,201
20231012,122300,741432085,3080,3080,3080,3080,0
20231012,122200,741432085,3080,3070,3080,3070,1603
20231012,122100,736510845,3075,3085,3085,3075,714
20231012,122000,734312225,3085,3090,3090,3085,88
20231012,121900,734040590,3090,3090,3090,3090,1
20231012,121800,734037500,3090,3095,3095,3090,63
20231012,121700,733842815,3095,3095,3095,3095,100
20231012,121600,733533315,3095,3095,3095,3095,14
20231012,121500,733489985,3095,3095,3095,3095,2
20231012,121400,733483795,3095,3095,3095,3095,0
20231012,121300,733483795,3095,3095,3095,3095,0
20231012,121200,733483795,3095,3095,3095,3095,6
20231012,121100,733465225,3100,3100,3100,3100,0
20231012,121000,733465225,3100,3095,3100,3095,1500
20231012,120900,728820610,3090,3080,3090,3080,3101
20231012,120800,719243130,3085,3080,3085,3080,3
20231012,120700,719233880,3085,3085,3085,3085,1
20231012,120600,719230795,3085,3085,3085,3085,0
20231012,120500,719230795,3085,3085,3085,3085,1
20231012,120400,719227710,3085,3075,3085,3075,59
20231012,120300,719046255,3075,3075,3075,3075,0
20231012,120200,719046255,3075,3075,3075,3075,130
20231012,120100,718646505,3085,3075,3085,3075,4
20231012,120000,718634175,3085,3085,3085,3085,0
20231012,115900,718634175,3085,3085,3085,3085,50
20231012,115800,718479925,3085,3080,3085,3080,628
20231012,115700,716545670,3080,3080,3080,3080,600
20231012,115600,714697670,3085,3085,3085,3085,0
20231012,115500,714697670,3085,3085,3085,3085,6
20231012,115400,714679160,3080,3075,3080,3075,329
20231012,115300,713665865,3075,3075,3075,3075,0
20231012,115200,713665865,3075,3075,3075,3075,525
20231012,115100,712051490,3075,3075,3075,3075,0
20231012,115000,712051490,3075,3065,3075,3060,202
20231012,114900,711432620,3065,3065,3065,3065,259
20231012,114800,710638785,3070,3070,3070,3070,773
20231012,114700,708265675,3070,3070,3070,3070,275
20231012,114600,707421425,3070,3070,3070,3070,1
20231012,114500,707418355,3070,3070,3070,3070,1
20231012,114400,707415285,3070,3070,3070,3070,2
20231012,114300,707409145,3070,3070,3070,3070,9
20231012,114200,707381515,3075,3075,3075,3075,0
20231012,114100,707381515,3075,3075,3075,3075,500
20231012,114000,705844015,3075,3075,3075,3075,10
20231012,113900,705813265,3075,3075,3075,3075,100
20231012,113800,705505765,3080,3080,3080,3080,0
20231012,113700,705505765,3080,3080,3080,3080,0
20231012,113600,705505765,3080,3080,3080,3080,0
20231012,113500,705505765,3080,3080,3080,3080,6
20231012,113400,705487285,3060,3065,3065,3060,400
20231012,113300,704262485,3070,3070,3070,3070,0
20231012,113200,704262485,3070,3070,3070,3070,13
20231012,113100,704222575,3070,3070,3070,3070,0
20231012,113000,704222575,3070,3080,3080,3070,1624
20231012,112900,699226045,3080,3080,3080,3080,100
20231012,112800,698918045,3080,3080,3080,3080,20
20231012,112700,698856445,3080,3075,3080,3075,110
20231012,112600,698518145,3080,3080,3080,3080,0
20231012,112500,698518145,3080,3075,3080,3070,156
20231012,112400,698038245,3075,3075,3075,3075,0
20231012,112300,698038245,3075,3075,3075,3075,1
20231012,112200,698035170,3075,3075,3075,3075,24
20231012,112100,697961370,3075,3075,3075,3075,1
20231012,112000,697958295,3075,3075,3075,3075,17
20231012,111900,697906020,3075,3075,3075,3075,6
20231012,111800,697887570,3070,3070,3070,3070,0
20231012,111700,697887570,3070,3070,3075,3070,170
20231012,111600,697365630,3070,3070,3070,3070,1
20231012,111500,697362560,3055,3055,3055,3055,0
20231012,111400,697362560,3055,3055,3055,3055,160
20231012,111300,696873760,3055,3055,3055,3055,0
20231012,111200,696873760,3055,3055,3055,3055,0
20231012,111100,696873760,3055,3055,3055,3055,0
20231012,111000,696873760,3055,3055,3055,3055,530
20231012,110900,695254610,3065,3060,3065,3060,400
20231012,110800,694030110,3080,3080,3080,3080,0
20231012,110700,694030110,3080,3080,3080,3080,12
20231012,110600,693993150,3060,3060,3060,3060,800
20231012,110500,691545150,3060,3060,3060,3060,7
20231012,110400,691523730,3070,3070,3070,3070,100
20231012,110300,691216730,3060,3060,3060,3060,0
20231012,110200,691216730,3060,3060,3060,3060,0
20231012,110100,691216730,3060,3065,3065,3060,100
20231012,110000,690910645,3065,3065,3065,3065,33
20231012,105900,690809500,3065,3065,3065,3060,798
20231012,105800,688364840,3065,3065,3065,3065,0
20231012,105700,688364840,3065,3065,3065,3065,0
20231012,105600,688364840,3065,3065,3065,3065,2273
20231012,105500,681398095,3065,3070,3070,3065,2000
20231012,105400,675263955,3085,3085,3085,3085,0
20231012,105300,675263955,3085,3085,3085,3085,3
20231012,105200,675254700,3070,3070,3070,3070,5
20231012,105100,675239350,3065,3075,3075,3065,1000
20231012,105000,672170210,3085,3085,3085,3085,1
20231012,104900,672167125,3085,3085,3085,3085,0
20231012,104800,672167125,3085,3085,3085,3085,0
20231012,104700,672167125,3085,3085,3085,3085,300
20231012,104600,671241625,3080,3085,3090,3080,2972
20231012,104500,662068935,3085,3075,3085,3075,9
20231012,104400,662041180,3085,3085,3085,3085,0
20231012,104300,662041180,3085,3085,3085,3085,3
20231012,104200,662031925,3080,3080,3080,3080,120
20231012,104100,661662325,3075,3075,3075,3075,0
20231012,104000,661662325,3075,3075,3075,3075,500
20231012,103900,660124825,3075,3075,3075,3075,0
20231012,103800,660124825,3075,3070,3075,3070,1149
20231012,103700,656591895,3070,3070,3070,3070,4
20231012,103600,656579615,3070,3070,3070,3070,6
20231012,103500,656561195,3075,3065,3075,3065,2275
20231012,103400,649574110,3060,3050,3060,3050,5707
20231012,103300,632120690,3050,3050,3050,3050,0
20231012,103200,632120690,3050,3060,3060,3050,4
20231012,103100,632108470,3060,3050,3060,3050,50
20231012,103000,631955940,3060,3060,3060,3060,12
20231012,102900,631919220,3055,3055,3055,3055,16
20231012,102800,631870340,3050,3050,3050,3050,0
20231012,102700,631870340,3050,3050,3050,3050,0
20231012,102600,631870340,3050,3050,3050,3050,12
20231012,102500,631833740,3050,3050,3050,3050,3
20231012,102400,631824590,3050,3050,3050,3050,1268
20231012,102300,627957190,3055,3055,3055,3055,16
20231012,102200,627908310,3055,3055,3055,3055,0
20231012,102100,627908310,3055,3055,3055,3055,200
20231012,102000,627297310,3055,3060,3060,3055,206
20231012,101900,626667950,3055,3060,3060,3055,496
20231012,101800,625152190,3060,3060,3060,3060,0
20231012,101700,625152190,3060,3060,3060,3060,0
20231012,101600,625152190,3060,3050,3060,3050,307
20231012,101500,624215780,3050,3050,3050,3050,79
20231012,101400,623974830,3050,3045,3050,3045,264
20231012,101300,623170150,3050,3050,3060,3050,1680
20231012,101200,618046050,3060,3060,3060,3060,0
20231012,101100,618046050,3060,3060,3060,3060,0
20231012,101000,618046050,3060,3060,3060,3060,513
20231012,100900,616476270,3060,3040,3060,3040,426
20231012,100800,615175515,3045,3045,3045,3045,0
20231012,100700,615175515,3045,3045,3045,3045,165
20231012,100600,614673090,3045,3025,3045,3025,662
20231012,100500,612668460,3025,3030,3030,3025,453
20231012,100400,611298130,3025,3025,3025,3025,0
20231012,100300,611298130,3025,3030,3030,3025,1080
20231012,100200,608030655,3045,3030,3045,3030,15
20231012,100100,607985115,3030,3035,3035,3030,1501
20231012,100000,603436945,3035,3035,3035,3035,597
20231012,095900,601625050,3030,3030,3030,3030,10
20231012,095800,601594750,3030,3030,3030,3030,15
20231012,095700,601549300,3030,3045,3045,3030,1809
20231012,095600,596060190,3045,3045,3045,3045,0
20231012,095500,596060190,3045,3045,3045,3045,54
20231012,095400,595895760,3070,3070,3070,3070,0
20231012,095300,595895760,3070,3055,3070,3050,2783
20231012,095200,587382285,3070,3070,3070,3070,30
20231012,095100,587290185,3070,3070,3075,3065,674
20231012,095000,585222825,3065,3065,3065,3065,120
20231012,094900,584855025,3060,3065,3065,3060,104
20231012,094800,584536775,3065,3070,3070,3065,7
20231012,094700,584515305,3040,3040,3040,3040,625
20231012,094600,582615305,3040,3050,3050,3040,521
20231012,094500,581028910,3040,3060,3060,3040,3296
20231012,094400,570982475,3065,3060,3065,3060,438
20231012,094300,569642175,3060,3065,3065,3060,1438
20231012,094200,565236645,3070,3075,3075,3070,137
20231012,094100,564816030,3085,3065,3085,3065,203
20231012,094000,564193775,3085,3085,3085,3085,3
20231012,093900,564184520,3065,3065,3065,3065,1478
20231012,093800,559654450,3065,3090,3090,3065,1322
20231012,093700,555599470,3090,3090,3090,3090,0
20231012,093600,555599470,3090,3075,3090,3065,450
20231012,093500,554218000,3075,3075,3075,3075,60
20231012,093400,554033500,3090,3060,3090,3060,1784
20231012,093300,548549730,3070,3065,3075,3065,211
20231012,093200,547902405,3075,3055,3075,3055,524
20231012,093100,546297860,3055,3060,3075,3055,2308
20231012,093000,539239180,3080,3080,3080,3060,491
20231012,092900,537727260,3085,3090,3090,3085,3604
20231012,092800,526597335,3090,3095,3110,3090,2860
20231012,092700,517750885,3095,3110,3110,3095,1534
20231012,092600,512998855,3100,3115,3115,3100,2548
20231012,092500,505094810,3110,3115,3120,3110,1892
20231012,092400,499202655,3120,3110,3120,3100,3497
20231012,092300,488361385,3120,3100,3120,3100,1122
20231012,092200,484882255,3110,3100,3110,3100,734
20231012,092100,482599765,3100,3110,3120,3100,3361
20231012,092000,472119885,3110,3090,3110,3090,2223
20231012,091900,465219760,3080,3095,3095,3080,3168
20231012,091800,455438075,3095,3100,3100,3095,3212
20231012,091700,445490505,3110,3120,3120,3100,6929
20231012,091600,423910495,3120,3125,3125,3110,1126
20231012,091500,420396155,3130,3130,3140,3115,7065
20231012,091400,398309285,3120,3110,3120,3095,1925
20231012,091300,392313790,3095,3095,3095,3095,300
20231012,091200,391385290,3085,3100,3130,3085,3068
20231012,091100,381849750,3090,3140,3150,3085,11751
20231012,091000,345172870,3140,3150,3170,3130,5856
20231012,090900,326768385,3155,3110,3155,3105,40463
20231012,090800,199626775,3110,3095,3120,3095,8617
20231012,090700,172863500,3090,3060,3090,3060,6605
20231012,090600,152538470,3060,3050,3070,3050,686
20231012,090500,150440075,3050,3075,3075,3050,2665
20231012,090400,142299985,3075,3100,3115,3065,4347
20231012,090300,128878840,3080,3055,3095,3055,18348
20231012,090200,72344000,3045,2990,3050,2990,13383
20231012,090100,31754105,2985,2985,2990,2970,3052
20231012,090000,22645600,2960,2950,2990,2950,7647
Reference in New Issue Copy Permalink