ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/078070/min/candle-20231012.csv

642 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,193900,2831716350,11910,11910,11910,11910,3707
20231012,193800,2831716350,11910,11910,11910,11910,0
20231012,193700,2831716350,11910,11910,11910,11910,0
20231012,193600,2831716350,11910,11910,11910,11910,0
20231012,193500,2831716350,11910,11910,11910,11910,0
20231012,193400,2831716350,11910,11910,11910,11910,0
20231012,193300,2831716350,11910,11910,11910,11910,0
20231012,193200,2831716350,11910,11910,11910,11910,0
20231012,193100,2831716350,11910,11910,11910,11910,0
20231012,193000,2831716350,11910,11910,11910,11910,0
20231012,192900,2831716350,11910,11910,11910,11910,0
20231012,192800,2831716350,11910,11910,11910,11910,0
20231012,192700,2831716350,11910,11910,11910,11910,0
20231012,192600,2831716350,11910,11910,11910,11910,0
20231012,192500,2831716350,11910,11910,11910,11910,0
20231012,192400,2831716350,11910,11910,11910,11910,0
20231012,192300,2831716350,11910,11910,11910,11910,0
20231012,192200,2831716350,11910,11910,11910,11910,0
20231012,192100,2831716350,11910,11910,11910,11910,0
20231012,192000,2831716350,11910,11910,11910,11910,0
20231012,191900,2831716350,11910,11910,11910,11910,0
20231012,191800,2831716350,11910,11910,11910,11910,0
20231012,191700,2831716350,11910,11910,11910,11910,0
20231012,191600,2831716350,11910,11910,11910,11910,0
20231012,191500,2831716350,11910,11910,11910,11910,0
20231012,191400,2831716350,11910,11910,11910,11910,0
20231012,191300,2831716350,11910,11910,11910,11910,0
20231012,191200,2831716350,11910,11910,11910,11910,0
20231012,191100,2831716350,11910,11910,11910,11910,0
20231012,191000,2831716350,11910,11910,11910,11910,0
20231012,190900,2831716350,11910,11910,11910,11910,3707
20231012,190800,2831716350,11910,11910,11910,11910,0
20231012,190700,2831716350,11910,11910,11910,11910,0
20231012,190600,2831716350,11910,11910,11910,11910,0
20231012,190500,2831716350,11910,11910,11910,11910,0
20231012,190400,2831716350,11910,11910,11910,11910,0
20231012,190300,2831716350,11910,11910,11910,11910,0
20231012,190200,2831716350,11910,11910,11910,11910,0
20231012,190100,2831716350,11910,11910,11910,11910,0
20231012,190000,2831716350,11910,11910,11910,11910,0
20231012,185900,2831716350,11910,11910,11910,11910,0
20231012,185800,2831716350,11910,11910,11910,11910,0
20231012,185700,2831716350,11910,11910,11910,11910,0
20231012,185600,2831716350,11910,11910,11910,11910,0
20231012,185500,2831716350,11910,11910,11910,11910,0
20231012,185400,2831716350,11910,11910,11910,11910,0
20231012,185300,2831716350,11910,11910,11910,11910,0
20231012,185200,2831716350,11910,11910,11910,11910,0
20231012,185100,2831716350,11910,11910,11910,11910,0
20231012,185000,2831716350,11910,11910,11910,11910,0
20231012,184900,2831716350,11910,11910,11910,11910,0
20231012,184800,2831716350,11910,11910,11910,11910,0
20231012,184700,2831716350,11910,11910,11910,11910,0
20231012,184600,2831716350,11910,11910,11910,11910,0
20231012,184500,2831716350,11910,11910,11910,11910,0
20231012,184400,2831716350,11910,11910,11910,11910,0
20231012,184300,2831716350,11910,11910,11910,11910,0
20231012,184200,2831716350,11910,11910,11910,11910,0
20231012,184100,2831716350,11910,11910,11910,11910,0
20231012,184000,2831716350,11910,11910,11910,11910,0
20231012,183900,2831716350,11910,11910,11910,11910,3707
20231012,183800,2831716350,11910,11910,11910,11910,0
20231012,183700,2831716350,11910,11910,11910,11910,0
20231012,183600,2831716350,11910,11910,11910,11910,0
20231012,183500,2831716350,11910,11910,11910,11910,0
20231012,183400,2831716350,11910,11910,11910,11910,0
20231012,183300,2831716350,11910,11910,11910,11910,0
20231012,183200,2831716350,11910,11910,11910,11910,0
20231012,183100,2831716350,11910,11910,11910,11910,0
20231012,183000,2831716350,11910,11910,11910,11910,0
20231012,182900,2831716350,11910,11910,11910,11910,0
20231012,182800,2831716350,11910,11910,11910,11910,0
20231012,182700,2831716350,11910,11910,11910,11910,0
20231012,182600,2831716350,11910,11910,11910,11910,0
20231012,182500,2831716350,11910,11910,11910,11910,0
20231012,182400,2831716350,11910,11910,11910,11910,0
20231012,182300,2831716350,11910,11910,11910,11910,0
20231012,182200,2831716350,11910,11910,11910,11910,0
20231012,182100,2831716350,11910,11910,11910,11910,0
20231012,182000,2831716350,11910,11910,11910,11910,0
20231012,181900,2831716350,11910,11910,11910,11910,0
20231012,181800,2831716350,11910,11910,11910,11910,0
20231012,181700,2831716350,11910,11910,11910,11910,0
20231012,181600,2831716350,11910,11910,11910,11910,0
20231012,181500,2831716350,11910,11910,11910,11910,0
20231012,181400,2831716350,11910,11910,11910,11910,0
20231012,181300,2831716350,11910,11910,11910,11910,0
20231012,181200,2831716350,11910,11910,11910,11910,0
20231012,181100,2831716350,11910,11910,11910,11910,0
20231012,181000,2831716350,11910,11910,11910,11910,0
20231012,180900,2831716350,11910,11910,11910,11910,3707
20231012,180800,2831716350,11910,11910,11910,11910,0
20231012,180700,2831716350,11910,11910,11910,11910,0
20231012,180600,2831716350,11910,11910,11910,11910,0
20231012,180500,2831716350,11910,11910,11910,11910,0
20231012,180400,2831716350,11910,11910,11910,11910,0
20231012,180300,2831716350,11910,11910,11910,11910,0
20231012,180200,2831716350,11910,11910,11910,11910,0
20231012,180100,2831716350,11910,11910,11910,11910,0
20231012,180000,2831716350,11910,11910,11910,11910,0
20231012,175900,2831716350,11910,11910,11910,11910,0
20231012,175800,2831716350,11910,11910,11910,11910,0
20231012,175700,2831716350,11910,11910,11910,11910,0
20231012,175600,2831716350,11910,11910,11910,11910,0
20231012,175500,2831716350,11910,11910,11910,11910,0
20231012,175400,2831716350,11910,11910,11910,11910,0
20231012,175300,2831716350,11910,11910,11910,11910,0
20231012,175200,2831716350,11910,11910,11910,11910,0
20231012,175100,2831716350,11910,11910,11910,11910,0
20231012,175000,2831716350,11910,11910,11910,11910,0
20231012,174900,2831716350,11910,11910,11910,11910,0
20231012,174800,2831716350,11910,11910,11910,11910,0
20231012,174700,2831716350,11910,11910,11910,11910,0
20231012,174600,2831716350,11910,11910,11910,11910,0
20231012,174500,2831716350,11910,11910,11910,11910,0
20231012,174400,2831716350,11910,11910,11910,11910,0
20231012,174300,2831716350,11910,11910,11910,11910,0
20231012,174200,2831716350,11910,11910,11910,11910,0
20231012,174100,2831716350,11910,11910,11910,11910,0
20231012,174000,2831716350,11910,11910,11910,11910,0
20231012,173900,2831716350,11910,11910,11910,11910,3707
20231012,173800,2831716350,11910,11910,11910,11910,0
20231012,173700,2831716350,11910,11910,11910,11910,0
20231012,173600,2831716350,11910,11910,11910,11910,0
20231012,173500,2831716350,11910,11910,11910,11910,0
20231012,173400,2831716350,11910,11910,11910,11910,0
20231012,173300,2831716350,11910,11910,11910,11910,0
20231012,173200,2831716350,11910,11910,11910,11910,0
20231012,173100,2831716350,11910,11910,11910,11910,0
20231012,173000,2831716350,11910,11910,11910,11910,0
20231012,172900,2831716350,11910,11910,11910,11910,0
20231012,172800,2831716350,11910,11910,11910,11910,0
20231012,172700,2831716350,11910,11910,11910,11910,0
20231012,172600,2831716350,11910,11910,11910,11910,0
20231012,172500,2831716350,11910,11910,11910,11910,0
20231012,172400,2831716350,11910,11910,11910,11910,0
20231012,172300,2831716350,11910,11910,11910,11910,0
20231012,172200,2831716350,11910,11910,11910,11910,0
20231012,172100,2831716350,11910,11910,11910,11910,0
20231012,172000,2831716350,11910,11910,11910,11910,0
20231012,171900,2831716350,11910,11910,11910,11910,0
20231012,171800,2831716350,11910,11910,11910,11910,0
20231012,171700,2831716350,11910,11910,11910,11910,0
20231012,171600,2831716350,11910,11910,11910,11910,0
20231012,171500,2831716350,11910,11910,11910,11910,0
20231012,171400,2831716350,11910,11910,11910,11910,0
20231012,171300,2831716350,11910,11910,11910,11910,0
20231012,171200,2831716350,11910,11910,11910,11910,0
20231012,171100,2831716350,11910,11910,11910,11910,0
20231012,171000,2831716350,11910,11910,11910,11910,0
20231012,170900,2831716350,11910,11910,11910,11910,3707
20231012,170800,2831716350,11910,11910,11910,11910,0
20231012,170700,2831716350,11910,11910,11910,11910,0
20231012,170600,2831716350,11910,11910,11910,11910,0
20231012,170500,2831716350,11910,11910,11910,11910,0
20231012,170400,2831716350,11910,11910,11910,11910,0
20231012,170300,2831716350,11910,11910,11910,11910,0
20231012,170200,2831716350,11910,11910,11910,11910,0
20231012,170100,2831716350,11910,11910,11910,11910,0
20231012,170000,2831716350,11910,11910,11910,11910,0
20231012,165900,2831716350,11910,11910,11910,11910,0
20231012,165800,2831716350,11910,11910,11910,11910,0
20231012,165700,2831716350,11910,11910,11910,11910,0
20231012,165600,2831716350,11910,11910,11910,11910,0
20231012,165500,2831716350,11910,11910,11910,11910,0
20231012,165400,2831716350,11910,11910,11910,11910,0
20231012,165300,2831716350,11910,11910,11910,11910,0
20231012,165200,2831716350,11910,11910,11910,11910,0
20231012,165100,2831716350,11910,11910,11910,11910,0
20231012,165000,2831716350,11910,11910,11910,11910,0
20231012,164900,2831716350,11910,11910,11910,11910,0
20231012,164800,2831716350,11910,11910,11910,11910,0
20231012,164700,2831716350,11910,11910,11910,11910,0
20231012,164600,2831716350,11910,11910,11910,11910,0
20231012,164500,2831716350,11910,11910,11910,11910,0
20231012,164400,2831716350,11910,11910,11910,11910,0
20231012,164300,2831716350,11910,11910,11910,11910,0
20231012,164200,2831716350,11910,11910,11910,11910,0
20231012,164100,2831716350,11910,11910,11910,11910,0
20231012,164000,2831716350,11910,11910,11910,11910,0
20231012,163900,2831716350,11910,11910,11910,11910,3707
20231012,163800,2831716350,11910,11910,11910,11910,0
20231012,163700,2831716350,11910,11910,11910,11910,0
20231012,163600,2831716350,11910,11910,11910,11910,0
20231012,163500,2831716350,11910,11910,11910,11910,0
20231012,163400,2831716350,11910,11910,11910,11910,0
20231012,163300,2831716350,11910,11910,11910,11910,0
20231012,163200,2831716350,11910,11910,11910,11910,0
20231012,163100,2831716350,11910,11910,11910,11910,0
20231012,163000,2831716350,11910,11910,11910,11910,0
20231012,162900,2831716350,11910,11910,11910,11910,0
20231012,162800,2831716350,11910,11910,11910,11910,0
20231012,162700,2831716350,11910,11910,11910,11910,0
20231012,162600,2831716350,11910,11910,11910,11910,0
20231012,162500,2831716350,11910,11910,11910,11910,0
20231012,162400,2831716350,11910,11910,11910,11910,0
20231012,162300,2831716350,11910,11910,11910,11910,0
20231012,162200,2831716350,11910,11910,11910,11910,0
20231012,162100,2831716350,11910,11910,11910,11910,0
20231012,162000,2831716350,11910,11910,11910,11910,0
20231012,161900,2831716350,11910,11910,11910,11910,0
20231012,161800,2831716350,11910,11910,11910,11910,0
20231012,161700,2831716350,11910,11910,11910,11910,0
20231012,161600,2831716350,11910,11910,11910,11910,0
20231012,161500,2831716350,11910,11910,11910,11910,0
20231012,161400,2831716350,11910,11910,11910,11910,0
20231012,161300,2831716350,11910,11910,11910,11910,0
20231012,161200,2831716350,11910,11910,11910,11910,0
20231012,161100,2831716350,11910,11910,11910,11910,0
20231012,161000,2831716350,11910,11910,11910,11910,0
20231012,160900,2831716350,11910,11910,11910,11910,3707
20231012,160800,2831716350,11910,11910,11910,11910,0
20231012,160700,2831716350,11910,11910,11910,11910,0
20231012,160600,2831716350,11910,11910,11910,11910,0
20231012,160500,2831716350,11910,11910,11910,11910,0
20231012,160400,2831716350,11910,11910,11910,11910,0
20231012,160300,2831716350,11910,11910,11910,11910,0
20231012,160200,2831716350,11910,11910,11910,11910,0
20231012,160100,2831716350,11910,11910,11910,11910,0
20231012,160000,2831716350,11910,11910,11910,11910,0
20231012,155900,2831716350,11910,11910,11910,11910,0
20231012,155800,2831716350,11910,11910,11910,11910,0
20231012,155700,2831716350,11910,11910,11910,11910,0
20231012,155600,2831716350,11910,11910,11910,11910,0
20231012,155500,2831716350,11910,11910,11910,11910,0
20231012,155400,2831716350,11910,11910,11910,11910,0
20231012,155300,2831716350,11910,11910,11910,11910,0
20231012,155200,2831716350,11910,11910,11910,11910,0
20231012,155100,2831716350,11910,11910,11910,11910,0
20231012,155000,2831716350,11910,11910,11910,11910,0
20231012,154900,2831716350,11910,11910,11910,11910,0
20231012,154800,2831716350,11910,11910,11910,11910,0
20231012,154700,2831716350,11910,11910,11910,11910,0
20231012,154600,2831716350,11910,11910,11910,11910,0
20231012,154500,2831716350,11910,11910,11910,11910,0
20231012,154400,2831716350,11910,11910,11910,11910,0
20231012,154300,2831716350,11910,11910,11910,11910,0
20231012,154200,2831716350,11910,11910,11910,11910,0
20231012,154100,2831716350,11910,11910,11910,11910,0
20231012,154000,2831716350,11910,11910,11910,11910,0
20231012,153900,2831716350,11910,11910,11910,11910,3707
20231012,153800,2831716350,11910,11910,11910,11910,0
20231012,153700,2831716350,11910,11910,11910,11910,0
20231012,153600,2831716350,11910,11910,11910,11910,0
20231012,153500,2831716350,11910,11910,11910,11910,0
20231012,153400,2831716350,11910,11910,11910,11910,0
20231012,153300,2831716350,11910,11910,11910,11910,0
20231012,153200,2831716350,11910,11910,11910,11910,0
20231012,153100,2831716350,11910,11910,11910,11910,0
20231012,153000,2831716350,11910,11910,11910,11910,3707
20231012,152900,2787565980,11850,11850,11850,11850,0
20231012,152800,2787565980,11850,11850,11850,11850,0
20231012,152700,2787565980,11850,11850,11850,11850,0
20231012,152600,2787565980,11850,11850,11850,11850,0
20231012,152500,2787565980,11850,11850,11850,11850,0
20231012,152400,2787565980,11850,11850,11850,11850,0
20231012,152300,2787565980,11850,11850,11850,11850,0
20231012,152200,2787565980,11850,11850,11850,11850,0
20231012,152100,2787565980,11850,11850,11850,11850,0
20231012,152000,2787565980,11850,11850,11850,11850,0
20231012,151900,2787565980,11850,11850,11860,11840,209
20231012,151800,2785089000,11860,11850,11860,11840,219
20231012,151700,2782495940,11860,11850,11860,11840,142
20231012,151600,2780812440,11850,11850,11850,11850,61
20231012,151500,2780089590,11860,11860,11860,11860,2
20231012,151400,2780065870,11870,11870,11870,11870,2
20231012,151300,2780042130,11870,11860,11870,11830,284
20231012,151200,2776679270,11870,11870,11870,11870,8
20231012,151100,2776584310,11870,11840,11870,11840,371
20231012,151000,2772190560,11840,11870,11870,11840,339
20231012,150900,2768174700,11870,11910,11910,11870,84
20231012,150800,2767177260,11910,11880,11910,11870,407
20231012,150700,2762344300,11880,11910,11910,11880,411
20231012,150600,2757453670,11910,11910,11910,11910,228
20231012,150500,2754738190,11920,11920,11920,11920,6
20231012,150400,2754666670,11920,11920,11920,11920,2
20231012,150300,2754642830,11920,11920,11920,11920,58
20231012,150200,2753951470,11920,11920,11920,11910,49
20231012,150100,2753367840,11920,11920,11920,11920,1
20231012,150000,2753355920,11910,11920,11920,11910,202
20231012,145900,2750950070,11920,11920,11920,11920,27
20231012,145800,2750628230,11930,11930,11930,11930,0
20231012,145700,2750628230,11930,11930,11930,11930,0
20231012,145600,2750628230,11930,11920,11930,11910,234
20231012,145500,2747838100,11920,11920,11920,11920,133
20231012,145400,2746252740,11930,11930,11930,11930,151
20231012,145300,2744451310,11940,11940,11940,11940,0
20231012,145200,2744451310,11940,11960,11960,11940,148
20231012,145100,2742683750,11950,11950,11950,11950,0
20231012,145000,2742683750,11950,11950,11950,11950,81
20231012,144900,2741715800,11960,11960,11960,11960,1
20231012,144800,2741703840,11960,11960,11960,11960,0
20231012,144700,2741703840,11960,11960,11960,11960,19
20231012,144600,2741476600,11960,11950,11960,11950,34
20231012,144500,2741070220,11950,11950,11950,11950,0
20231012,144400,2741070220,11950,11950,11950,11950,16
20231012,144300,2740879020,11950,11950,11950,11950,0
20231012,144200,2740879020,11950,11950,11950,11950,1
20231012,144100,2740867070,11980,11980,11980,11980,0
20231012,144000,2740867070,11980,11980,11980,11980,2
20231012,143900,2740843110,11960,11960,11960,11960,0
20231012,143800,2740843110,11960,11960,11960,11960,47
20231012,143700,2740280990,11960,11980,11980,11960,100
20231012,143600,2739083990,11950,11980,11980,11950,1850
20231012,143500,2716974440,11980,11970,11980,11960,215
20231012,143400,2714402280,11960,11960,11960,11960,335
20231012,143300,2710395680,11960,11970,11970,11960,33
20231012,143200,2710000860,11980,11980,11980,11980,0
20231012,143100,2710000860,11980,11980,11980,11980,2
20231012,143000,2709976900,11980,11980,11980,11980,3
20231012,142900,2709940960,11990,11990,11990,11980,82
20231012,142800,2708958180,11990,11990,11990,11980,205
20231012,142700,2706500240,11990,11990,11990,11990,28
20231012,142600,2706164520,11990,11990,11990,11990,202
20231012,142500,2703742540,11990,11990,11990,11990,3
20231012,142400,2703706570,11990,11950,11990,11950,15
20231012,142300,2703527280,11950,11980,11990,11950,104
20231012,142200,2702283050,11980,11980,11980,11980,2
20231012,142100,2702259090,11980,11990,11990,11980,12
20231012,142000,2702115280,11990,11990,11990,11990,5
20231012,141900,2702055330,11990,11990,11990,11990,11
20231012,141800,2701923440,11960,11960,11960,11960,0
20231012,141700,2701923440,11960,11960,11960,11960,0
20231012,141600,2701923440,11960,11960,11960,11960,3
20231012,141500,2701887560,11960,12010,12010,11960,502
20231012,141400,2695871090,11950,12000,12000,11950,386
20231012,141300,2691257870,11950,11950,11950,11950,0
20231012,141200,2691257870,11950,11980,11980,11950,518
20231012,141100,2685056460,11980,11980,11980,11980,0
20231012,141000,2685056460,11980,11980,11980,11980,0
20231012,140900,2685056460,11980,11980,11980,11980,513
20231012,140800,2678910720,11980,11980,11980,11980,572
20231012,140700,2672058160,11980,11980,11980,11980,1
20231012,140600,2672046180,11980,12010,12010,11980,824
20231012,140500,2662172880,12000,12000,12000,12000,0
20231012,140400,2662172880,12000,12020,12020,12000,47
20231012,140300,2661608720,12020,12030,12040,12020,72
20231012,140200,2660742360,12030,12030,12040,12030,172
20231012,140100,2658673190,12030,11970,12030,11970,193
20231012,140000,2656362860,11980,11980,11980,11980,95
20231012,135900,2655224760,12050,12050,12050,12050,1
20231012,135800,2655212710,11980,12040,12040,11980,103
20231012,135700,2653977590,12060,12060,12060,12060,2
20231012,135600,2653953470,12070,12050,12070,12050,200
20231012,135500,2651539880,12060,12050,12060,12050,44
20231012,135400,2651009630,12050,12020,12050,12020,187
20231012,135300,2648761050,12020,12020,12020,12020,100
20231012,135200,2647559050,12020,12020,12020,12020,10
20231012,135100,2647438850,12020,12020,12020,12020,11
20231012,135000,2647306630,12020,11990,12020,11980,340
20231012,134900,2643223720,11920,11920,11920,11920,0
20231012,134800,2643223720,11920,11990,11990,11920,53
20231012,134700,2642591890,11920,11920,11920,11920,0
20231012,134600,2642591890,11920,11930,11930,11910,359
20231012,134500,2638312020,11930,11930,11930,11930,0
20231012,134400,2638312020,11930,11930,11930,11910,562
20231012,134300,2631612240,11920,11980,11980,11920,777
20231012,134200,2622333880,11960,12030,12030,11960,28
20231012,134100,2621998510,12060,12060,12060,12060,0
20231012,134000,2621998510,12060,12060,12060,12030,32
20231012,133900,2621613460,12030,11960,12070,11960,329
20231012,133800,2617665350,11960,11970,12030,11960,78
20231012,133700,2616732310,11920,11990,11990,11920,1127
20231012,133600,2603255730,11990,11990,11990,11980,55
20231012,133500,2602596710,11990,12000,12020,11990,233
20231012,133400,2599800790,12020,12020,12020,12020,5
20231012,133300,2599740690,12030,11980,12030,11980,104
20231012,133200,2598494250,11980,12000,12020,11980,111
20231012,133100,2597163460,12000,11980,12040,11980,40
20231012,133000,2596683500,11980,11990,12040,11980,520
20231012,132900,2590453080,12060,12040,12060,11990,949
20231012,132800,2579060900,12050,12000,12060,11990,403
20231012,132700,2574225620,12000,12000,12060,12000,239
20231012,132600,2571357560,12000,11980,12030,11980,206
20231012,132500,2568884550,12020,12020,12030,11980,209
20231012,132400,2566378310,11970,12030,12030,11970,870
20231012,132300,2555949750,12040,12030,12070,12030,305
20231012,132200,2552280490,12070,12060,12070,12060,141
20231012,132100,2550579420,12060,12000,12060,12000,388
20231012,132000,2545906870,12010,12000,12010,11970,195
20231012,131900,2543568790,11970,12000,12000,11970,584
20231012,131800,2536578070,11960,11950,11960,11950,114
20231012,131700,2535215410,11950,11990,11990,11950,962
20231012,131600,2523702860,11990,11980,11990,11980,157
20231012,131500,2521820660,11930,11940,11950,11930,193
20231012,131400,2519517060,11930,11950,11980,11930,895
20231012,131300,2508829860,11930,11960,11960,11920,843
20231012,131200,2498761470,11960,11990,11990,11960,241
20231012,131100,2495875070,11990,11950,11990,11900,2142
20231012,131000,2470313500,11950,12100,12100,11930,4483
20231012,130900,2416490700,12100,12230,12240,12100,2008
20231012,130800,2392035680,12240,12240,12240,12240,0
20231012,130700,2392035680,12240,12260,12270,12240,774
20231012,130600,2382550120,12270,12410,12410,12260,2909
20231012,130500,2346753530,12410,12450,12480,12400,165
20231012,130400,2344704930,12450,12690,12690,12410,2624
20231012,130300,2311850400,12770,12710,12780,12680,120
20231012,130200,2310323640,12780,12790,12790,12780,2
20231012,130100,2310298070,12790,12740,12790,12690,173
20231012,130000,2308096670,12740,12770,12770,12740,3
20231012,125900,2308058420,12710,12710,12770,12710,94
20231012,125800,2306862640,12710,12680,12820,12680,668
20231012,125700,2298321050,12700,12680,12710,12640,575
20231012,125600,2291041160,12690,12720,12720,12600,1233
20231012,125500,2275415460,12830,12830,12830,12710,356
20231012,125400,2270867720,12760,12790,12800,12760,1245
20231012,125300,2254967150,12790,12910,12930,12790,879
20231012,125200,2243614050,12860,12850,12860,12770,719
20231012,125100,2234396500,12800,12850,12910,12800,668
20231012,125000,2225819270,12850,12950,12950,12850,762
20231012,124900,2216006290,12870,12870,12960,12870,488
20231012,124800,2209707740,12850,13020,13090,12850,1650
20231012,124700,2188275650,13090,12980,13100,12980,668
20231012,124600,2179558290,12980,12850,13000,12850,545
20231012,124500,2172489030,12900,12980,12980,12810,1404
20231012,124400,2154375440,12980,13030,13030,12880,2151
20231012,124300,2126509390,13030,13220,13300,13030,14847
20231012,124200,1930869730,13250,12800,13270,12750,11046
20231012,124100,1786847560,12800,12690,12800,12690,1660
20231012,124000,1765646850,12640,12560,12690,12550,972
20231012,123900,1753406260,12560,12620,12620,12560,2717
20231012,123800,1719228210,12610,12720,12740,12610,1017
20231012,123700,1706334670,12720,12760,12810,12710,1474
20231012,123600,1687510620,12760,12740,12780,12680,300
20231012,123500,1683681890,12670,12700,12760,12590,2279
20231012,123400,1654866880,12700,12780,12900,12680,3367
20231012,123300,1611958100,12780,12880,12900,12780,4117
20231012,123200,1559128630,12860,13110,13200,12810,8137
20231012,123100,1453639240,13110,13100,13280,13100,3736
20231012,123000,1404438130,13200,13390,13560,13070,15063
20231012,122900,1203426870,13390,13190,13570,13050,13363
20231012,122800,1023927810,13190,13260,13290,13020,6336
20231012,122700,940748760,13240,13430,13440,13100,3982
20231012,122600,888064720,13440,13480,13780,13340,19860
20231012,122500,618987410,13480,13590,13780,13340,29616
20231012,122400,215875160,13050,13050,13050,13050,0
20231012,122300,215875160,13050,12380,13050,12380,10200
20231012,122200,85892010,12380,12380,12380,12380,0
20231012,122100,85892010,12380,12380,12380,12380,0
20231012,122000,85892010,12380,12380,12380,12380,0
20231012,121900,85892010,12380,12380,12380,12380,0
20231012,121800,85892010,12380,12380,12380,12380,0
20231012,121700,85892010,12380,12380,12380,12380,0
20231012,121600,85892010,12380,12380,12380,12380,3
20231012,121500,85854870,12320,12320,12320,12320,0
20231012,121400,85854870,12320,12320,12320,12320,0
20231012,121300,85854870,12320,12320,12320,12320,40
20231012,121200,85362070,12320,12320,12320,12320,11
20231012,121100,85226550,12430,12430,12430,12430,0
20231012,121000,85226550,12430,12430,12430,12430,0
20231012,120900,85226550,12430,12430,12430,12430,0
20231012,120800,85226550,12430,12430,12430,12430,0
20231012,120700,85226550,12430,12430,12430,12430,0
20231012,120600,85226550,12430,12430,12430,12430,0
20231012,120500,85226550,12430,12430,12430,12430,0
20231012,120400,85226550,12430,12430,12430,12430,0
20231012,120300,85226550,12430,12430,12430,12430,0
20231012,120200,85226550,12430,12430,12430,12430,0
20231012,120100,85226550,12430,12430,12430,12430,0
20231012,120000,85226550,12430,12430,12430,12430,0
20231012,115900,85226550,12430,12430,12430,12430,0
20231012,115800,85226550,12430,12430,12430,12430,0
20231012,115700,85226550,12430,12430,12430,12430,0
20231012,115600,85226550,12430,12430,12430,12430,0
20231012,115500,85226550,12430,12430,12430,12430,0
20231012,115400,85226550,12430,12430,12430,12430,0
20231012,115300,85226550,12430,12430,12430,12430,0
20231012,115200,85226550,12430,12430,12430,12430,0
20231012,115100,85226550,12430,12430,12430,12430,0
20231012,115000,85226550,12430,12430,12430,12430,0
20231012,114900,85226550,12430,12430,12430,12430,0
20231012,114800,85226550,12430,12430,12430,12430,0
20231012,114700,85226550,12430,12430,12430,12430,0
20231012,114600,85226550,12430,12430,12430,12430,0
20231012,114500,85226550,12430,12430,12430,12430,0
20231012,114400,85226550,12430,12430,12430,12430,0
20231012,114300,85226550,12430,12430,12430,12430,0
20231012,114200,85226550,12430,12430,12430,12430,0
20231012,114100,85226550,12430,12430,12430,12430,0
20231012,114000,85226550,12430,12430,12430,12430,0
20231012,113900,85226550,12430,12430,12430,12430,0
20231012,113800,85226550,12430,12430,12430,12430,0
20231012,113700,85226550,12430,12430,12430,12430,0
20231012,113600,85226550,12430,12430,12430,12430,0
20231012,113500,85226550,12430,12430,12430,12430,0
20231012,113400,85226550,12430,12430,12430,12430,0
20231012,113300,85226550,12430,12430,12430,12430,0
20231012,113200,85226550,12430,12430,12430,12430,0
20231012,113100,85226550,12430,12430,12430,12430,0
20231012,113000,85226550,12430,12430,12430,12430,0
20231012,112900,85226550,12430,12430,12430,12430,0
20231012,112800,85226550,12430,12430,12430,12430,0
20231012,112700,85226550,12430,12430,12430,12430,0
20231012,112600,85226550,12430,12430,12430,12430,0
20231012,112500,85226550,12430,12430,12430,12430,0
20231012,112400,85226550,12430,12430,12430,12430,0
20231012,112300,85226550,12430,12430,12430,12430,0
20231012,112200,85226550,12430,12430,12430,12430,0
20231012,112100,85226550,12430,12430,12430,12430,0
20231012,112000,85226550,12430,12430,12430,12430,0
20231012,111900,85226550,12430,12430,12430,12430,0
20231012,111800,85226550,12430,12430,12430,12430,32
20231012,111700,84828790,12430,12430,12430,12430,4
20231012,111600,84779070,12440,12440,12440,12440,0
20231012,111500,84779070,12440,12440,12440,12440,0
20231012,111400,84779070,12440,12400,12440,12400,22
20231012,111300,84505860,12400,12390,12400,12390,6
20231012,111200,84431500,12390,12390,12390,12390,1
20231012,111100,84419110,12390,12300,12390,12280,303
20231012,111000,80697290,12400,12280,12400,12280,21
20231012,110900,80439290,12400,12390,12400,12390,205
20231012,110800,77898070,12280,12280,12280,12280,0
20231012,110700,77898070,12280,12280,12280,12280,0
20231012,110600,77898070,12280,12280,12280,12280,1
20231012,110500,77885790,12400,12400,12400,12400,0
20231012,110400,77885790,12400,12400,12400,12400,0
20231012,110300,77885790,12400,12400,12400,12400,0
20231012,110200,77885790,12400,12400,12400,12400,0
20231012,110100,77885790,12400,12400,12400,12400,0
20231012,110000,77885790,12400,12400,12400,12400,0
20231012,105900,77885790,12400,12400,12400,12400,0
20231012,105800,77885790,12400,12400,12400,12400,0
20231012,105700,77885790,12400,12400,12400,12400,0
20231012,105600,77885790,12400,12400,12400,12400,0
20231012,105500,77885790,12400,12400,12400,12400,0
20231012,105400,77885790,12400,12400,12400,12400,0
20231012,105300,77885790,12400,12340,12400,12340,62
20231012,105200,77118300,12390,12390,12390,12390,0
20231012,105100,77118300,12390,12390,12390,12390,0
20231012,105000,77118300,12390,12390,12390,12390,0
20231012,104900,77118300,12390,12390,12390,12390,0
20231012,104800,77118300,12390,12390,12390,12390,0
20231012,104700,77118300,12390,12390,12390,12390,0
20231012,104600,77118300,12390,12390,12390,12390,0
20231012,104500,77118300,12390,12300,12390,12300,87
20231012,104400,76044660,12300,12300,12300,12300,0
20231012,104300,76044660,12300,12300,12300,12300,20
20231012,104200,75798660,12300,12300,12300,12300,0
20231012,104100,75798660,12300,12300,12300,12300,0
20231012,104000,75798660,12300,12300,12300,12300,1
20231012,103900,75786360,12300,12290,12300,12290,20
20231012,103800,75540540,12290,12290,12290,12290,0
20231012,103700,75540540,12290,12290,12290,12290,1
20231012,103600,75528250,12290,12290,12290,12290,2
20231012,103500,75503670,12290,12290,12290,12290,1
20231012,103400,75491380,12290,12290,12290,12290,1
20231012,103300,75479090,12290,12290,12290,12290,0
20231012,103200,75479090,12290,12280,12290,12280,65
20231012,103100,74680870,12280,12280,12280,12280,1
20231012,103000,74668590,12280,12280,12280,12280,0
20231012,102900,74668590,12280,12280,12280,12280,1
20231012,102800,74656310,12280,12280,12280,12280,2
20231012,102700,74631750,12290,12280,12290,12280,26
20231012,102600,74312460,12290,12280,12290,12280,23
20231012,102500,74030010,12290,12290,12290,12280,8
20231012,102400,73931740,12290,12280,12290,12280,100
20231012,102300,72702840,12300,12230,12300,12210,143
20231012,102200,70952180,12230,12210,12230,12210,38
20231012,102100,70487460,12210,12200,12210,12200,1137
20231012,102000,56615950,12200,12200,12200,12190,13
20231012,101900,56457390,12190,12160,12190,12160,68
20231012,101800,55630130,12160,12160,12160,12160,1
20231012,101700,55617970,12160,12150,12160,12150,196
20231012,101600,53236530,12150,12140,12150,12090,12
20231012,101500,53090990,12100,12090,12100,12080,123
20231012,101400,51602970,12090,12040,12090,12040,113
20231012,101300,50241770,12000,12000,12040,12000,42
20231012,101200,49737730,12000,12010,12040,12000,77
20231012,101100,48813420,12000,11980,12000,11980,440
20231012,101000,43535330,12000,12000,12000,12000,0
20231012,100900,43535330,12000,11880,12000,11880,1022
20231012,100800,31381570,11880,11880,11890,11880,111
20231012,100700,30061890,11880,11870,11880,11870,1389
20231012,100600,13564300,11870,11870,11870,11870,0
20231012,100500,13564300,11870,11870,11870,11870,0
20231012,100400,13564300,11870,11870,11870,11870,1
20231012,100300,13552430,11870,11870,11870,11870,0
20231012,100200,13552430,11870,11860,11870,11860,168
20231012,100100,11558470,11870,11870,11870,11870,0
20231012,100000,11558470,11870,11870,11870,11870,0
20231012,095900,11558470,11870,11870,11870,11870,0
20231012,095800,11558470,11870,11870,11870,11870,0
20231012,095700,11558470,11870,11870,11870,11870,0
20231012,095600,11558470,11870,11870,11870,11870,0
20231012,095500,11558470,11870,11870,11870,11870,0
20231012,095400,11558470,11870,11870,11870,11870,0
20231012,095300,11558470,11870,11870,11870,11870,0
20231012,095200,11558470,11870,11870,11870,11870,0
20231012,095100,11558470,11870,11870,11870,11870,0
20231012,095000,11558470,11870,11870,11870,11870,0
20231012,094900,11558470,11870,11870,11870,11870,0
20231012,094800,11558470,11870,11870,11870,11870,0
20231012,094700,11558470,11870,11870,11870,11870,0
20231012,094600,11558470,11870,11870,11870,11870,20
20231012,094500,11321070,11870,11870,11870,11870,20
20231012,094400,11083670,11880,11880,11880,11880,0
20231012,094300,11083670,11880,11850,11880,11850,40
20231012,094200,10609140,11870,11870,11870,11870,0
20231012,094100,10609140,11870,11870,11870,11870,0
20231012,094000,10609140,11870,11870,11870,11870,0
20231012,093900,10609140,11870,11870,11870,11870,0
20231012,093800,10609140,11870,11870,11870,11870,0
20231012,093700,10609140,11870,11870,11870,11870,0
20231012,093600,10609140,11870,11870,11870,11870,0
20231012,093500,10609140,11870,11870,11870,11870,0
20231012,093400,10609140,11870,11870,11870,11870,0
20231012,093300,10609140,11870,11870,11870,11870,0
20231012,093200,10609140,11870,11870,11870,11870,0
20231012,093100,10609140,11870,11870,11870,11870,0
20231012,093000,10609140,11870,11840,11870,11840,45
20231012,092900,10075690,11840,11840,11840,11840,0
20231012,092800,10075690,11840,11840,11840,11840,0
20231012,092700,10075690,11840,11840,11840,11840,10
20231012,092600,9957290,11900,11900,11900,11900,0
20231012,092500,9957290,11900,11900,11900,11900,0
20231012,092400,9957290,11900,11900,11900,11900,0
20231012,092300,9957290,11900,11900,11900,11900,0
20231012,092200,9957290,11900,11900,11900,11900,0
20231012,092100,9957290,11900,11900,11900,11900,0
20231012,092000,9957290,11900,11900,11900,11900,0
20231012,091900,9957290,11900,11900,11900,11900,0
20231012,091800,9957290,11900,11900,11900,11900,0
20231012,091700,9957290,11900,11900,11900,11900,0
20231012,091600,9957290,11900,11900,11900,11900,0
20231012,091500,9957290,11900,11900,11900,11900,0
20231012,091400,9957290,11900,11900,11900,11900,0
20231012,091300,9957290,11900,11900,11900,11900,0
20231012,091200,9957290,11900,11830,11900,11830,50
20231012,091100,9362990,11830,11850,11850,11830,67
20231012,091000,8569740,11850,11860,11860,11850,33
20231012,090900,8178490,11870,11870,11870,11870,0
20231012,090800,8178490,11870,11870,11870,11870,0
20231012,090700,8178490,11870,11870,11870,11870,5
20231012,090600,8119140,11870,11870,11870,11870,5
20231012,090500,8059790,11870,11870,11870,11870,0
20231012,090400,8059790,11870,11870,11870,11870,429
20231012,090300,2967560,11870,11870,11870,11870,200
20231012,090200,593560,11900,11900,11900,11900,2
20231012,090100,569760,11870,11870,11870,11870,2
20231012,090000,546020,11870,11870,11870,11870,46
Reference in New Issue Copy Permalink