ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/101730/min/candle-20231027.csv

658 lines
32 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
20231027,195500,1719811740,9650,9650,9650,9650,3017
20231027,195400,1719811740,9650,9650,9650,9650,0
20231027,195300,1719811740,9650,9650,9650,9650,0
20231027,195200,1719811740,9650,9650,9650,9650,0
20231027,195100,1719811740,9650,9650,9650,9650,0
20231027,195000,1719811740,9650,9650,9650,9650,0
20231027,194900,1719811740,9650,9650,9650,9650,0
20231027,194800,1719811740,9650,9650,9650,9650,0
20231027,194700,1719811740,9650,9650,9650,9650,0
20231027,194600,1719811740,9650,9650,9650,9650,0
20231027,194500,1719811740,9650,9650,9650,9650,0
20231027,194400,1719811740,9650,9650,9650,9650,0
20231027,194300,1719811740,9650,9650,9650,9650,0
20231027,194200,1719811740,9650,9650,9650,9650,0
20231027,194100,1719811740,9650,9650,9650,9650,0
20231027,194000,1719811740,9650,9650,9650,9650,0
20231027,193900,1719811740,9650,9650,9650,9650,0
20231027,193800,1719811740,9650,9650,9650,9650,0
20231027,193700,1719811740,9650,9650,9650,9650,0
20231027,193600,1719811740,9650,9650,9650,9650,0
20231027,193500,1719811740,9650,9650,9650,9650,0
20231027,193400,1719811740,9650,9650,9650,9650,0
20231027,193300,1719811740,9650,9650,9650,9650,0
20231027,193200,1719811740,9650,9650,9650,9650,0
20231027,193100,1719811740,9650,9650,9650,9650,0
20231027,193000,1719811740,9650,9650,9650,9650,0
20231027,192900,1719811740,9650,9650,9650,9650,0
20231027,192800,1719811740,9650,9650,9650,9650,0
20231027,192700,1719811740,9650,9650,9650,9650,0
20231027,192600,1719811740,9650,9650,9650,9650,0
20231027,192500,1719811740,9650,9650,9650,9650,3017
20231027,192400,1719811740,9650,9650,9650,9650,0
20231027,192300,1719811740,9650,9650,9650,9650,0
20231027,192200,1719811740,9650,9650,9650,9650,0
20231027,192100,1719811740,9650,9650,9650,9650,0
20231027,192000,1719811740,9650,9650,9650,9650,0
20231027,191900,1719811740,9650,9650,9650,9650,0
20231027,191800,1719811740,9650,9650,9650,9650,0
20231027,191700,1719811740,9650,9650,9650,9650,0
20231027,191600,1719811740,9650,9650,9650,9650,0
20231027,191500,1719811740,9650,9650,9650,9650,0
20231027,191400,1719811740,9650,9650,9650,9650,0
20231027,191300,1719811740,9650,9650,9650,9650,0
20231027,191200,1719811740,9650,9650,9650,9650,0
20231027,191100,1719811740,9650,9650,9650,9650,0
20231027,191000,1719811740,9650,9650,9650,9650,0
20231027,190900,1719811740,9650,9650,9650,9650,0
20231027,190800,1719811740,9650,9650,9650,9650,0
20231027,190700,1719811740,9650,9650,9650,9650,0
20231027,190600,1719811740,9650,9650,9650,9650,0
20231027,190500,1719811740,9650,9650,9650,9650,0
20231027,190400,1719811740,9650,9650,9650,9650,0
20231027,190300,1719811740,9650,9650,9650,9650,0
20231027,190200,1719811740,9650,9650,9650,9650,0
20231027,190100,1719811740,9650,9650,9650,9650,0
20231027,190000,1719811740,9650,9650,9650,9650,0
20231027,185900,1719811740,9650,9650,9650,9650,0
20231027,185800,1719811740,9650,9650,9650,9650,0
20231027,185700,1719811740,9650,9650,9650,9650,0
20231027,185600,1719811740,9650,9650,9650,9650,0
20231027,185500,1719811740,9650,9650,9650,9650,3017
20231027,185400,1719811740,9650,9650,9650,9650,0
20231027,185300,1719811740,9650,9650,9650,9650,0
20231027,185200,1719811740,9650,9650,9650,9650,0
20231027,185100,1719811740,9650,9650,9650,9650,0
20231027,185000,1719811740,9650,9650,9650,9650,0
20231027,184900,1719811740,9650,9650,9650,9650,0
20231027,184800,1719811740,9650,9650,9650,9650,0
20231027,184700,1719811740,9650,9650,9650,9650,0
20231027,184600,1719811740,9650,9650,9650,9650,0
20231027,184500,1719811740,9650,9650,9650,9650,0
20231027,184400,1719811740,9650,9650,9650,9650,0
20231027,184300,1719811740,9650,9650,9650,9650,0
20231027,184200,1719811740,9650,9650,9650,9650,0
20231027,184100,1719811740,9650,9650,9650,9650,0
20231027,184000,1719811740,9650,9650,9650,9650,0
20231027,183900,1719811740,9650,9650,9650,9650,0
20231027,183800,1719811740,9650,9650,9650,9650,0
20231027,183700,1719811740,9650,9650,9650,9650,0
20231027,183600,1719811740,9650,9650,9650,9650,0
20231027,183500,1719811740,9650,9650,9650,9650,0
20231027,183400,1719811740,9650,9650,9650,9650,0
20231027,183300,1719811740,9650,9650,9650,9650,0
20231027,183200,1719811740,9650,9650,9650,9650,0
20231027,183100,1719811740,9650,9650,9650,9650,0
20231027,183000,1719811740,9650,9650,9650,9650,0
20231027,182900,1719811740,9650,9650,9650,9650,0
20231027,182800,1719811740,9650,9650,9650,9650,0
20231027,182700,1719811740,9650,9650,9650,9650,0
20231027,182600,1719811740,9650,9650,9650,9650,0
20231027,182500,1719811740,9650,9650,9650,9650,3017
20231027,182400,1719811740,9650,9650,9650,9650,0
20231027,182300,1719811740,9650,9650,9650,9650,0
20231027,182200,1719811740,9650,9650,9650,9650,0
20231027,182100,1719811740,9650,9650,9650,9650,0
20231027,182000,1719811740,9650,9650,9650,9650,0
20231027,181900,1719811740,9650,9650,9650,9650,0
20231027,181800,1719811740,9650,9650,9650,9650,0
20231027,181700,1719811740,9650,9650,9650,9650,0
20231027,181600,1719811740,9650,9650,9650,9650,0
20231027,181500,1719811740,9650,9650,9650,9650,0
20231027,181400,1719811740,9650,9650,9650,9650,0
20231027,181300,1719811740,9650,9650,9650,9650,0
20231027,181200,1719811740,9650,9650,9650,9650,0
20231027,181100,1719811740,9650,9650,9650,9650,0
20231027,181000,1719811740,9650,9650,9650,9650,0
20231027,180900,1719811740,9650,9650,9650,9650,0
20231027,180800,1719811740,9650,9650,9650,9650,0
20231027,180700,1719811740,9650,9650,9650,9650,0
20231027,180600,1719811740,9650,9650,9650,9650,0
20231027,180500,1719811740,9650,9650,9650,9650,0
20231027,180400,1719811740,9650,9650,9650,9650,0
20231027,180300,1719811740,9650,9650,9650,9650,0
20231027,180200,1719811740,9650,9650,9650,9650,0
20231027,180100,1719811740,9650,9650,9650,9650,0
20231027,180000,1719811740,9650,9650,9650,9650,0
20231027,175900,1719811740,9650,9650,9650,9650,0
20231027,175800,1719811740,9650,9650,9650,9650,0
20231027,175700,1719811740,9650,9650,9650,9650,0
20231027,175600,1719811740,9650,9650,9650,9650,0
20231027,175500,1719811740,9650,9650,9650,9650,3017
20231027,175400,1719811740,9650,9650,9650,9650,0
20231027,175300,1719811740,9650,9650,9650,9650,0
20231027,175200,1719811740,9650,9650,9650,9650,0
20231027,175100,1719811740,9650,9650,9650,9650,0
20231027,175000,1719811740,9650,9650,9650,9650,0
20231027,174900,1719811740,9650,9650,9650,9650,0
20231027,174800,1719811740,9650,9650,9650,9650,0
20231027,174700,1719811740,9650,9650,9650,9650,0
20231027,174600,1719811740,9650,9650,9650,9650,0
20231027,174500,1719811740,9650,9650,9650,9650,0
20231027,174400,1719811740,9650,9650,9650,9650,0
20231027,174300,1719811740,9650,9650,9650,9650,0
20231027,174200,1719811740,9650,9650,9650,9650,0
20231027,174100,1719811740,9650,9650,9650,9650,0
20231027,174000,1719811740,9650,9650,9650,9650,0
20231027,173900,1719811740,9650,9650,9650,9650,0
20231027,173800,1719811740,9650,9650,9650,9650,0
20231027,173700,1719811740,9650,9650,9650,9650,0
20231027,173600,1719811740,9650,9650,9650,9650,0
20231027,173500,1719811740,9650,9650,9650,9650,0
20231027,173400,1719811740,9650,9650,9650,9650,0
20231027,173300,1719811740,9650,9650,9650,9650,0
20231027,173200,1719811740,9650,9650,9650,9650,0
20231027,173100,1719811740,9650,9650,9650,9650,0
20231027,173000,1719811740,9650,9650,9650,9650,0
20231027,172900,1719811740,9650,9650,9650,9650,0
20231027,172800,1719811740,9650,9650,9650,9650,0
20231027,172700,1719811740,9650,9650,9650,9650,0
20231027,172600,1719811740,9650,9650,9650,9650,0
20231027,172500,1719811740,9650,9650,9650,9650,3017
20231027,172400,1719811740,9650,9650,9650,9650,0
20231027,172300,1719811740,9650,9650,9650,9650,0
20231027,172200,1719811740,9650,9650,9650,9650,0
20231027,172100,1719811740,9650,9650,9650,9650,0
20231027,172000,1719811740,9650,9650,9650,9650,0
20231027,171900,1719811740,9650,9650,9650,9650,0
20231027,171800,1719811740,9650,9650,9650,9650,0
20231027,171700,1719811740,9650,9650,9650,9650,0
20231027,171600,1719811740,9650,9650,9650,9650,0
20231027,171500,1719811740,9650,9650,9650,9650,0
20231027,171400,1719811740,9650,9650,9650,9650,0
20231027,171300,1719811740,9650,9650,9650,9650,0
20231027,171200,1719811740,9650,9650,9650,9650,0
20231027,171100,1719811740,9650,9650,9650,9650,0
20231027,171000,1719811740,9650,9650,9650,9650,0
20231027,170900,1719811740,9650,9650,9650,9650,0
20231027,170800,1719811740,9650,9650,9650,9650,0
20231027,170700,1719811740,9650,9650,9650,9650,0
20231027,170600,1719811740,9650,9650,9650,9650,0
20231027,170500,1719811740,9650,9650,9650,9650,0
20231027,170400,1719811740,9650,9650,9650,9650,0
20231027,170300,1719811740,9650,9650,9650,9650,0
20231027,170200,1719811740,9650,9650,9650,9650,0
20231027,170100,1719811740,9650,9650,9650,9650,0
20231027,170000,1719811740,9650,9650,9650,9650,0
20231027,165900,1719811740,9650,9650,9650,9650,0
20231027,165800,1719811740,9650,9650,9650,9650,0
20231027,165700,1719811740,9650,9650,9650,9650,0
20231027,165600,1719811740,9650,9650,9650,9650,0
20231027,165500,1719811740,9650,9650,9650,9650,3017
20231027,165400,1719811740,9650,9650,9650,9650,0
20231027,165300,1719811740,9650,9650,9650,9650,0
20231027,165200,1719811740,9650,9650,9650,9650,0
20231027,165100,1719811740,9650,9650,9650,9650,0
20231027,165000,1719811740,9650,9650,9650,9650,0
20231027,164900,1719811740,9650,9650,9650,9650,0
20231027,164800,1719811740,9650,9650,9650,9650,0
20231027,164700,1719811740,9650,9650,9650,9650,0
20231027,164600,1719811740,9650,9650,9650,9650,0
20231027,164500,1719811740,9650,9650,9650,9650,0
20231027,164400,1719811740,9650,9650,9650,9650,0
20231027,164300,1719811740,9650,9650,9650,9650,0
20231027,164200,1719811740,9650,9650,9650,9650,0
20231027,164100,1719811740,9650,9650,9650,9650,0
20231027,164000,1719811740,9650,9650,9650,9650,0
20231027,163900,1719811740,9650,9650,9650,9650,0
20231027,163800,1719811740,9650,9650,9650,9650,0
20231027,163700,1719811740,9650,9650,9650,9650,0
20231027,163600,1719811740,9650,9650,9650,9650,0
20231027,163500,1719811740,9650,9650,9650,9650,0
20231027,163400,1719811740,9650,9650,9650,9650,0
20231027,163300,1719811740,9650,9650,9650,9650,0
20231027,163200,1719811740,9650,9650,9650,9650,0
20231027,163100,1719811740,9650,9650,9650,9650,0
20231027,163000,1719811740,9650,9650,9650,9650,0
20231027,162900,1719811740,9650,9650,9650,9650,0
20231027,162800,1719811740,9650,9650,9650,9650,0
20231027,162700,1719811740,9650,9650,9650,9650,0
20231027,162600,1719811740,9650,9650,9650,9650,0
20231027,162500,1719811740,9650,9650,9650,9650,3017
20231027,162400,1719811740,9650,9650,9650,9650,0
20231027,162300,1719811740,9650,9650,9650,9650,0
20231027,162200,1719811740,9650,9650,9650,9650,0
20231027,162100,1719811740,9650,9650,9650,9650,0
20231027,162000,1719811740,9650,9650,9650,9650,0
20231027,161900,1719811740,9650,9650,9650,9650,0
20231027,161800,1719811740,9650,9650,9650,9650,0
20231027,161700,1719811740,9650,9650,9650,9650,0
20231027,161600,1719811740,9650,9650,9650,9650,0
20231027,161500,1719811740,9650,9650,9650,9650,0
20231027,161400,1719811740,9650,9650,9650,9650,0
20231027,161300,1719811740,9650,9650,9650,9650,0
20231027,161200,1719811740,9650,9650,9650,9650,0
20231027,161100,1719811740,9650,9650,9650,9650,0
20231027,161000,1719811740,9650,9650,9650,9650,0
20231027,160900,1719811740,9650,9650,9650,9650,0
20231027,160800,1719811740,9650,9650,9650,9650,0
20231027,160700,1719811740,9650,9650,9650,9650,0
20231027,160600,1719811740,9650,9650,9650,9650,0
20231027,160500,1719811740,9650,9650,9650,9650,0
20231027,160400,1719811740,9650,9650,9650,9650,0
20231027,160300,1719811740,9650,9650,9650,9650,0
20231027,160200,1719811740,9650,9650,9650,9650,0
20231027,160100,1719811740,9650,9650,9650,9650,0
20231027,160000,1719811740,9650,9650,9650,9650,0
20231027,155900,1719811740,9650,9650,9650,9650,0
20231027,155800,1719811740,9650,9650,9650,9650,0
20231027,155700,1719811740,9650,9650,9650,9650,0
20231027,155600,1719811740,9650,9650,9650,9650,0
20231027,155500,1719811740,9650,9650,9650,9650,3017
20231027,155400,1719811740,9650,9650,9650,9650,0
20231027,155300,1719811740,9650,9650,9650,9650,0
20231027,155200,1719811740,9650,9650,9650,9650,0
20231027,155100,1719811740,9650,9650,9650,9650,0
20231027,155000,1719811740,9650,9650,9650,9650,0
20231027,154900,1719811740,9650,9650,9650,9650,0
20231027,154800,1719811740,9650,9650,9650,9650,0
20231027,154700,1719811740,9650,9650,9650,9650,0
20231027,154600,1719811740,9650,9650,9650,9650,0
20231027,154500,1719811740,9650,9650,9650,9650,0
20231027,154400,1719811740,9650,9650,9650,9650,0
20231027,154300,1719811740,9650,9650,9650,9650,0
20231027,154200,1719811740,9650,9650,9650,9650,0
20231027,154100,1719811740,9650,9650,9650,9650,0
20231027,154000,1719811740,9650,9650,9650,9650,0
20231027,153900,1719811740,9650,9650,9650,9650,0
20231027,153800,1719811740,9650,9650,9650,9650,0
20231027,153700,1719811740,9650,9650,9650,9650,0
20231027,153600,1719811740,9650,9650,9650,9650,0
20231027,153500,1719811740,9650,9650,9650,9650,0
20231027,153400,1719811740,9650,9650,9650,9650,0
20231027,153300,1719811740,9650,9650,9650,9650,0
20231027,153200,1719811740,9650,9650,9650,9650,0
20231027,153100,1719811740,9650,9650,9650,9650,0
20231027,153000,1719811740,9650,9650,9650,9650,3017
20231027,152900,1690697690,9540,9540,9540,9540,0
20231027,152800,1690697690,9540,9540,9540,9540,0
20231027,152700,1690697690,9540,9540,9540,9540,0
20231027,152600,1690697690,9540,9540,9540,9540,0
20231027,152500,1690697690,9540,9540,9540,9540,0
20231027,152400,1690697690,9540,9540,9540,9540,0
20231027,152300,1690697690,9540,9540,9540,9540,0
20231027,152200,1690697690,9540,9540,9540,9540,0
20231027,152100,1690697690,9540,9540,9540,9540,0
20231027,152000,1690697690,9540,9540,9540,9540,0
20231027,151900,1690697690,9540,9650,9670,9540,417
20231027,151800,1686696300,9650,9650,9650,9650,84
20231027,151700,1685885700,9650,9670,9670,9650,318
20231027,151600,1682814680,9670,9670,9670,9670,125
20231027,151500,1681605930,9670,9670,9670,9670,1
20231027,151400,1681596260,9550,9680,9680,9550,409
20231027,151300,1677674390,9630,9690,9690,9630,609
20231027,151200,1671807600,9690,9640,9690,9630,515
20231027,151100,1666838580,9630,9620,9630,9620,130
20231027,151000,1665587090,9630,9550,9630,9550,3025
20231027,150900,1636691690,9530,9590,9600,9530,694
20231027,150800,1630049170,9590,9610,9610,9590,154
20231027,150700,1628570690,9610,9660,9660,9590,5633
20231027,150600,1574324540,9660,9670,9670,9660,1949
20231027,150500,1555488560,9670,9680,9680,9670,487
20231027,150400,1550777100,9690,9700,9700,9690,115
20231027,150300,1549662570,9700,9690,9700,9690,20
20231027,150200,1549468650,9690,9700,9700,9690,28
20231027,150100,1549197070,9700,9700,9700,9700,101
20231027,150000,1548217370,9710,9700,9710,9700,37
20231027,145900,1547858180,9700,9700,9700,9690,104
20231027,145800,1546849460,9700,9690,9700,9690,20
20231027,145700,1546655560,9690,9670,9690,9670,499
20231027,145600,1541827450,9670,9670,9670,9660,25
20231027,145500,1541585820,9660,9660,9660,9650,498
20231027,145400,1536778510,9660,9660,9670,9660,484
20231027,145300,1532101620,9660,9670,9670,9660,164
20231027,145200,1530515750,9680,9690,9690,9680,147
20231027,145100,1529092760,9690,9680,9690,9680,11
20231027,145000,1528986260,9680,9680,9680,9680,170
20231027,144900,1527340660,9680,9680,9680,9680,34
20231027,144800,1527011540,9680,9680,9680,9660,1346
20231027,144700,1513994960,9680,9680,9680,9680,54
20231027,144600,1513472240,9680,9680,9680,9680,792
20231027,144500,1505805680,9690,9700,9700,9690,552
20231027,144400,1500454280,9700,9700,9700,9700,317
20231027,144300,1497379380,9700,9710,9710,9700,100
20231027,144200,1496408890,9710,9710,9710,9710,100
20231027,144100,1495437890,9740,9740,9740,9740,83
20231027,144000,1494629470,9740,9740,9740,9740,0
20231027,143900,1494629470,9740,9700,9740,9700,65
20231027,143800,1493996770,9730,9730,9730,9730,30
20231027,143700,1493704870,9690,9700,9700,9690,500
20231027,143600,1488859770,9690,9690,9690,9690,100
20231027,143500,1487890770,9690,9700,9710,9690,9
20231027,143400,1487803450,9700,9700,9700,9700,95
20231027,143300,1486881950,9690,9690,9690,9690,380
20231027,143200,1483199750,9680,9680,9680,9680,0
20231027,143100,1483199750,9680,9710,9710,9680,230
20231027,143000,1480970730,9710,9700,9710,9700,92
20231027,142900,1480078320,9700,9710,9710,9700,232
20231027,142800,1477827780,9710,9720,9720,9710,77
20231027,142700,1477079640,9700,9690,9700,9690,113
20231027,142600,1475984040,9700,9710,9710,9700,1571
20231027,142500,1460744690,9710,9700,9710,9700,1082
20231027,142400,1450249150,9710,9720,9720,9710,503
20231027,142300,1445364690,9720,9720,9720,9720,414
20231027,142200,1441340610,9740,9750,9750,9730,449
20231027,142100,1436966060,9750,9790,9790,9750,110
20231027,142000,1435893520,9810,9810,9810,9810,0
20231027,141900,1435893520,9810,9810,9810,9810,0
20231027,141800,1435893520,9810,9750,9810,9750,52
20231027,141700,1435385870,9750,9750,9750,9750,1
20231027,141600,1435376120,9750,9750,9750,9750,10
20231027,141500,1435278620,9750,9740,9750,9740,407
20231027,141400,1431314430,9730,9750,9750,9730,3562
20231027,141300,1396624080,9810,9760,9810,9760,105
20231027,141200,1395599230,9760,9770,9810,9760,1472
20231027,141100,1381222640,9820,9820,9820,9820,2
20231027,141000,1381203000,9770,9770,9770,9770,0
20231027,140900,1381203000,9770,9820,9820,9770,23
20231027,140800,1380978240,9820,9820,9820,9820,0
20231027,140700,1380978240,9820,9810,9820,9810,205
20231027,140600,1378965170,9820,9820,9820,9820,0
20231027,140500,1378965170,9820,9820,9820,9820,1
20231027,140400,1378955350,9820,9820,9820,9820,0
20231027,140300,1378955350,9820,9820,9820,9820,23
20231027,140200,1378729490,9820,9780,9820,9780,8
20231027,140100,1378651210,9780,9780,9780,9780,0
20231027,140000,1378651210,9780,9780,9780,9780,0
20231027,135900,1378651210,9780,9780,9780,9780,5
20231027,135800,1378602310,9780,9770,9780,9770,61
20231027,135700,1378006030,9770,9780,9780,9770,58
20231027,135600,1377438990,9780,9780,9780,9780,175
20231027,135500,1375727490,9780,9780,9780,9780,50
20231027,135400,1375238490,9780,9780,9780,9780,130
20231027,135300,1373967090,9820,9820,9820,9820,1
20231027,135200,1373957270,9780,9780,9780,9780,0
20231027,135100,1373957270,9780,9780,9780,9780,1
20231027,135000,1373947490,9780,9780,9780,9780,15
20231027,134900,1373800790,9780,9780,9780,9780,0
20231027,134800,1373800790,9780,9780,9780,9780,5
20231027,134700,1373751890,9770,9820,9820,9770,10
20231027,134600,1373653940,9830,9830,9830,9830,0
20231027,134500,1373653940,9830,9830,9830,9830,11
20231027,134400,1373545810,9770,9780,9780,9770,40
20231027,134300,1373155000,9820,9820,9820,9820,10
20231027,134200,1373056800,9820,9820,9820,9820,1
20231027,134100,1373046980,9820,9820,9820,9820,1
20231027,134000,1373037160,9820,9830,9830,9820,56
20231027,133900,1372487220,9830,9830,9830,9830,4
20231027,133800,1372447900,9830,9830,9830,9830,26
20231027,133700,1372192320,9830,9830,9830,9830,45
20231027,133600,1371749970,9810,9810,9810,9810,8
20231027,133500,1371671490,9810,9770,9810,9770,447
20231027,133400,1367299480,9740,9740,9740,9730,526
20231027,133300,1362176390,9740,9740,9740,9740,0
20231027,133200,1362176390,9740,9740,9740,9740,62
20231027,133100,1361572510,9740,9740,9740,9740,372
20231027,133000,1357949230,9740,9740,9740,9740,200
20231027,132900,1356001230,9740,9750,9760,9740,142
20231027,132800,1354616790,9750,9750,9750,9750,20
20231027,132700,1354421790,9750,9750,9750,9750,0
20231027,132600,1354421790,9750,9780,9780,9750,2805
20231027,132500,1327057960,9780,9780,9780,9780,31
20231027,132400,1326754780,9780,9770,9780,9770,848
20231027,132300,1318469520,9770,9770,9770,9770,14
20231027,132200,1318332740,9760,9780,9780,9760,329
20231027,132100,1315120550,9770,9770,9770,9770,51
20231027,132000,1314622280,9770,9770,9770,9770,569
20231027,131900,1309063150,9770,9770,9770,9770,65
20231027,131800,1308428100,9770,9770,9770,9770,35
20231027,131700,1308086150,9780,9770,9780,9770,559
20231027,131600,1302619230,9780,9790,9790,9780,386
20231027,131500,1298843710,9790,9810,9810,9790,2160
20231027,131400,1277674990,9820,9830,9830,9820,287
20231027,131300,1274855750,9830,9830,9830,9830,0
20231027,131200,1274855750,9830,9830,9830,9830,1
20231027,131100,1274845920,9830,9830,9830,9830,0
20231027,131000,1274845920,9830,9830,9830,9830,225
20231027,130900,1272634170,9820,9800,9820,9800,68
20231027,130800,1271967550,9800,9800,9800,9800,5
20231027,130700,1271918550,9800,9800,9800,9800,141
20231027,130600,1270536750,9800,9800,9800,9800,164
20231027,130500,1268929550,9810,9810,9810,9810,16
20231027,130400,1268772590,9800,9800,9800,9800,671
20231027,130300,1262196790,9800,9830,9830,9800,102
20231027,130200,1261194570,9830,9830,9830,9830,1
20231027,130100,1261184740,9830,9840,9840,9830,146
20231027,130000,1259748120,9840,9840,9840,9840,1
20231027,125900,1259738280,9790,9790,9790,9790,0
20231027,125800,1259738280,9790,9790,9790,9790,170
20231027,125700,1258073980,9790,9790,9790,9790,50
20231027,125600,1257584480,9790,9790,9790,9790,89
20231027,125500,1256713170,9790,9800,9800,9790,962
20231027,125400,1247290780,9800,9810,9810,9800,1000
20231027,125300,1237490220,9840,9840,9840,9840,540
20231027,125200,1232176620,9840,9840,9840,9840,0
20231027,125100,1232176620,9840,9840,9840,9840,256
20231027,125000,1229657580,9840,9850,9850,9840,22
20231027,124900,1229440890,9800,9800,9800,9800,152
20231027,124800,1227951290,9800,9790,9800,9790,5003
20231027,124700,1178922680,9790,9830,9830,9790,2955
20231027,124600,1149947420,9830,9840,9840,9830,280
20231027,124500,1147192620,9840,9850,9850,9840,377
20231027,124400,1143479310,9870,9870,9870,9870,0
20231027,124300,1143479310,9870,9870,9870,9870,1
20231027,124200,1143469440,9860,9860,9860,9860,5
20231027,124100,1143420140,9860,9870,9870,9860,196
20231027,124000,1141487390,9870,9870,9870,9870,383
20231027,123900,1137707180,9870,9870,9870,9870,160
20231027,123800,1136127980,9870,9870,9870,9870,13
20231027,123700,1135999670,9890,9910,9910,9880,1316
20231027,123600,1122981730,9900,9900,9900,9900,0
20231027,123500,1122981730,9900,9900,9900,9900,12
20231027,123400,1122862930,9950,9950,9950,9950,0
20231027,123300,1122862930,9950,9950,9950,9950,0
20231027,123200,1122862930,9950,9950,9950,9950,0
20231027,123100,1122862930,9950,9950,9950,9950,0
20231027,123000,1122862930,9950,9960,9960,9950,2
20231027,122900,1122843020,9950,9950,9950,9950,100
20231027,122800,1121848020,9950,9950,9950,9950,24
20231027,122700,1121609220,9960,9960,9960,9960,0
20231027,122600,1121609220,9960,9960,9960,9960,0
20231027,122500,1121609220,9960,9960,9960,9960,42
20231027,122400,1121190900,9980,9980,9980,9980,0
20231027,122300,1121190900,9980,9900,9980,9900,300
20231027,122200,1118207050,9900,9900,9900,9900,1
20231027,122100,1118197150,9870,9870,9900,9870,397
20231027,122000,1114267900,9870,9870,9870,9870,480
20231027,121900,1109530300,9880,9870,9880,9870,212
20231027,121800,1107437830,9870,9880,9880,9870,1275
20231027,121700,1094841830,9900,9900,9900,9900,0
20231027,121600,1094841830,9900,9900,9900,9900,300
20231027,121500,1091871830,9890,9890,9890,9890,754
20231027,121400,1084414770,9890,9890,9890,9890,70
20231027,121300,1083722470,9890,9890,9900,9890,513
20231027,121200,1078648620,9890,9890,9890,9890,0
20231027,121100,1078648620,9890,9890,9890,9890,0
20231027,121000,1078648620,9890,9890,9890,9890,80
20231027,120900,1077857420,9880,9900,9900,9880,180
20231027,120800,1076076320,9890,9910,9910,9890,217
20231027,120700,1073929720,9920,9920,9920,9920,1
20231027,120600,1073919800,9920,9920,9920,9920,11
20231027,120500,1073810680,9920,9930,9930,9920,535
20231027,120400,1068503070,9940,9940,9940,9940,0
20231027,120300,1068503070,9940,9950,9950,9940,256
20231027,120200,1065958400,9950,9950,9950,9950,0
20231027,120100,1065958400,9950,9950,9950,9950,0
20231027,120000,1065958400,9950,9950,9950,9950,0
20231027,115900,1065958400,9950,9950,9950,9950,19
20231027,115800,1065769350,9950,9950,9950,9950,1
20231027,115700,1065759400,9950,9960,9960,9950,174
20231027,115600,1064026920,9960,9980,9980,9960,137
20231027,115500,1062662380,9960,9960,9960,9960,0
20231027,115400,1062662380,9960,9960,9960,9960,0
20231027,115300,1062662380,9960,9960,9960,9960,51
20231027,115200,1062154420,9960,9960,9960,9960,21
20231027,115100,1061945260,9960,9960,9960,9960,1
20231027,115000,1061935300,9960,9940,9960,9940,1115
20231027,114900,1050852180,9940,9940,9940,9940,0
20231027,114800,1050852180,9940,9940,9940,9940,0
20231027,114700,1050852180,9940,9920,9940,9920,132
20231027,114600,1049542100,9940,9940,9940,9940,792
20231027,114500,1041669620,9920,9920,9920,9920,52
20231027,114400,1041153780,9920,9920,9920,9920,0
20231027,114300,1041153780,9920,9940,9940,9920,1492
20231027,114200,1026349500,9940,9940,9940,9940,3
20231027,114100,1026319680,9930,9950,9950,9930,33
20231027,114000,1025991520,9940,9960,9960,9940,152
20231027,113900,1024479250,9960,9960,9960,9950,59
20231027,113800,1023891630,9950,9960,9990,9950,216
20231027,113700,1021739550,9960,9960,9960,9950,268
20231027,113600,1019072550,9950,9970,9970,9950,102
20231027,113500,1018057320,9990,9990,9990,9990,9
20231027,113400,1017967410,9950,9950,9950,9950,0
20231027,113300,1017967410,9950,9950,9950,9940,62
20231027,113200,1017350600,9950,9950,9950,9950,70
20231027,113100,1016654100,9940,9940,9940,9940,0
20231027,113000,1016654100,9940,9960,9990,9940,73
20231027,112900,1015927200,9950,9950,9950,9950,20
20231027,112800,1015728200,9990,9990,9990,9990,894
20231027,112700,1006797140,9990,9990,9990,9990,47
20231027,112600,1006327610,9990,9980,9990,9980,107
20231027,112500,1005258750,9990,9990,9990,9990,0
20231027,112400,1005258750,9990,9990,9990,9990,3
20231027,112300,1005228780,9940,9940,9940,9940,49
20231027,112200,1004741720,9990,9990,9990,9990,155
20231027,112100,1003193270,9990,9990,9990,9990,357
20231027,112000,999626840,9990,9990,9990,9990,30
20231027,111900,999327140,9990,9920,9990,9920,503
20231027,111800,994336280,9930,9960,10000,9930,905
20231027,111700,985349440,9930,9930,9930,9930,5
20231027,111600,985299790,9920,9950,9950,9920,550
20231027,111500,979837110,9950,9960,9960,9950,67
20231027,111400,979170420,9970,9980,9980,9970,136
20231027,111300,977813180,9990,10000,10000,9980,536
20231027,111200,972458490,10000,10000,10010,9990,306
20231027,111100,969396240,10000,10000,10000,10000,21
20231027,111000,969186240,10000,10000,10000,10000,24
20231027,110900,968946240,10010,10010,10010,10010,1
20231027,110800,968936230,10000,10000,10000,10000,27
20231027,110700,968666230,10000,10000,10000,10000,30
20231027,110600,968366230,10000,9990,10000,9990,991
20231027,110500,958456250,9980,9980,9980,9980,0
20231027,110400,958456250,9980,9990,10000,9980,232
20231027,110300,956137120,9970,9970,9970,9970,25
20231027,110200,955887870,9970,9960,9970,9960,634
20231027,110100,949573180,9960,9980,9980,9940,70
20231027,110000,948876360,9980,9990,9990,9980,5
20231027,105900,948826450,9990,9990,9990,9990,27
20231027,105800,948556720,9990,9990,9990,9990,0
20231027,105700,948556720,9990,9990,9990,9990,164
20231027,105600,946918360,9990,9990,9990,9990,0
20231027,105500,946918360,9990,9990,10000,9990,371
20231027,105400,943209220,9990,9970,9990,9930,791
20231027,105300,935315070,9970,9930,9980,9930,397
20231027,105200,931357630,9930,9930,9970,9930,336
20231027,105100,928012170,9920,9910,9920,9910,61
20231027,105000,927407060,9910,9900,9910,9890,1095
20231027,104900,916566800,9900,9900,9950,9900,572
20231027,104800,910891500,9900,9900,9900,9900,30
20231027,104700,910594500,9890,9890,9890,9890,45
20231027,104600,910149450,9900,9900,9940,9900,74
20231027,104500,909416010,9900,9900,9900,9900,0
20231027,104400,909416010,9900,9900,9930,9900,105
20231027,104300,908374320,9900,9890,9900,9890,48
20231027,104200,907899230,9890,9890,9890,9890,0
20231027,104100,907899230,9890,9890,9890,9890,0
20231027,104000,907899230,9890,9890,9890,9890,3
20231027,103900,907869560,9890,9900,9900,9890,73
20231027,103800,907146870,9900,9900,9900,9900,60
20231027,103700,906552870,9900,9900,9900,9900,0
20231027,103600,906552870,9900,9900,9900,9900,512
20231027,103500,901484070,9900,9900,9930,9900,342
20231027,103400,898095420,9900,9880,9900,9880,238
20231027,103300,895740940,9880,9860,9880,9850,1117
20231027,103200,884707160,9850,9850,9860,9850,201
20231027,103100,882726840,9850,9850,9850,9850,509
20231027,103000,877713190,9850,9850,9850,9850,0
20231027,102900,877713190,9850,9880,9880,9850,1256
20231027,102800,865308090,9930,9930,9930,9930,2
20231027,102700,865288230,9930,9930,9930,9930,9
20231027,102600,865198860,9870,9860,9870,9860,6
20231027,102500,865139650,9970,9820,9990,9800,1484
20231027,102400,850550770,9820,9860,9860,9820,542
20231027,102300,845220640,9830,9830,9860,9830,85
20231027,102200,844384580,9820,9870,9870,9820,1105
20231027,102100,833483390,9870,9850,9870,9850,58
20231027,102000,832911340,9860,9840,9860,9840,228
20231027,101900,830666570,9850,9840,9850,9840,4
20231027,101800,830627200,9840,9830,9860,9830,324
20231027,101700,827436720,9820,9860,9860,9820,145
20231027,101600,826010480,9850,9820,9850,9820,195
20231027,101500,824089760,9810,9840,9850,9810,299
20231027,101400,821154170,9820,9840,9850,9820,108
20231027,101300,820090980,9850,9850,9850,9850,50
20231027,101200,819598480,9850,9810,9850,9800,221
20231027,101100,817431090,9800,9800,9800,9800,96
20231027,101000,816490290,9780,9740,9790,9740,252
20231027,100900,814025650,9740,9720,9740,9720,1021
20231027,100800,804081460,9730,9750,9750,9730,450
20231027,100700,799702350,9750,9790,9790,9750,453
20231027,100600,795273250,9790,9790,9810,9780,362
20231027,100500,791731470,9790,9780,9790,9780,46
20231027,100400,791281570,9790,9740,9790,9730,344
20231027,100300,787927610,9740,9790,9800,9740,867
20231027,100200,779464420,9800,9800,9800,9800,100
20231027,100100,778484420,9810,9800,9810,9800,15
20231027,100000,778337350,9740,9760,9760,9720,1216
20231027,095900,766489870,9760,9770,9770,9750,1621
20231027,095800,750676350,9780,9800,9800,9780,3926
20231027,095700,712240870,9800,9800,9820,9800,1203
20231027,095600,700444000,9800,9820,9820,9800,2729
20231027,095500,673676440,9830,9890,9890,9830,473
20231027,095400,669020070,9890,9900,9900,9890,2411
20231027,095300,645174100,9900,9960,9960,9900,21
20231027,095200,644965000,9930,9880,9930,9880,593
20231027,095100,639095850,9880,9890,9890,9830,71
20231027,095000,638395830,9820,9850,9850,9820,298
20231027,094900,635462570,9850,9830,9850,9820,1189
20231027,094800,623779370,9840,9900,9900,9840,1354
20231027,094700,610454680,9920,9840,9920,9840,851
20231027,094600,602036500,9850,9850,9850,9850,1
20231027,094500,602026650,9930,9810,9930,9800,1870
20231027,094400,583660270,9800,9950,9950,9800,4247
20231027,094300,541742430,9950,9970,9970,9940,447
20231027,094200,537293730,9970,9940,9970,9940,154
20231027,094100,535758380,9930,9940,9940,9920,869
20231027,094000,527131500,9930,9930,9940,9930,159
20231027,093900,525552530,9990,9950,9990,9930,320
20231027,093800,522372420,9950,9980,9980,9950,663
20231027,093700,515768750,9980,9980,10000,9980,300
20231027,093600,512774310,9980,10010,10040,9980,692
20231027,093500,505857840,10050,10050,10050,10050,3
20231027,093400,505827690,10050,10040,10050,10010,54
20231027,093300,505285780,10040,10040,10040,10010,270
20231027,093200,502578580,10040,10040,10040,10040,102
20231027,093100,501554500,10040,9950,10050,9950,414
20231027,093000,497408140,9980,9980,9980,9980,124
20231027,092900,496170620,9980,9950,9980,9930,303
20231027,092800,493153890,9950,10000,10000,9930,1581
20231027,092700,477366880,10000,10020,10020,9990,954
20231027,092600,467820410,10020,10010,10030,10000,889
20231027,092500,458924590,10020,10040,10040,10000,1032
20231027,092400,448595480,10050,10070,10070,10040,1892
20231027,092300,429560190,10140,10130,10150,10070,1169
20231027,092200,417736180,10150,10150,10170,10130,1378
20231027,092100,403735600,10150,10130,10200,10130,4529
20231027,092000,357698050,10130,10100,10130,10090,735
20231027,091900,350262730,10100,10090,10100,10090,134
20231027,091800,348910390,10090,10080,10090,10080,102
20231027,091700,347882210,10070,10070,10070,10070,1
20231027,091600,347872140,10050,10020,10130,10020,1109
20231027,091500,336698380,10020,10040,10050,10020,619
20231027,091400,330491400,10020,10000,10020,10000,669
20231027,091300,323796060,10010,10040,10040,10010,1615
20231027,091200,307619550,10040,10040,10050,10030,3246
20231027,091100,275010080,10050,10070,10070,10050,105
20231027,091000,273954690,10070,10100,10130,10040,1102
20231027,090900,262840200,10130,10140,10160,10120,1229
20231027,090800,250372030,10150,10170,10180,10150,3091
20231027,090700,218938260,10150,10140,10150,10130,202
20231027,090600,216890370,10140,10100,10170,10100,668
20231027,090500,210103600,10100,10100,10130,10090,427
20231027,090400,205790260,10100,10110,10110,10090,446
20231027,090300,201284540,10100,10180,10180,10070,2952
20231027,090200,171326240,10170,10170,10200,10140,2582
20231027,090100,145041070,10180,10120,10210,10070,4165
20231027,090000,102795260,10120,10000,10240,10000,7450
Reference in New Issue Copy Permalink