ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/102710/min/candle-20231012.csv

657 lines
34 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
20231012,195400,1047815400,20200,20200,20200,20200,719
20231012,195300,1047815400,20200,20200,20200,20200,0
20231012,195200,1047815400,20200,20200,20200,20200,0
20231012,195100,1047815400,20200,20200,20200,20200,0
20231012,195000,1047815400,20200,20200,20200,20200,0
20231012,194900,1047815400,20200,20200,20200,20200,0
20231012,194800,1047815400,20200,20200,20200,20200,0
20231012,194700,1047815400,20200,20200,20200,20200,0
20231012,194600,1047815400,20200,20200,20200,20200,0
20231012,194500,1047815400,20200,20200,20200,20200,0
20231012,194400,1047815400,20200,20200,20200,20200,0
20231012,194300,1047815400,20200,20200,20200,20200,0
20231012,194200,1047815400,20200,20200,20200,20200,0
20231012,194100,1047815400,20200,20200,20200,20200,0
20231012,194000,1047815400,20200,20200,20200,20200,0
20231012,193900,1047815400,20200,20200,20200,20200,0
20231012,193800,1047815400,20200,20200,20200,20200,0
20231012,193700,1047815400,20200,20200,20200,20200,0
20231012,193600,1047815400,20200,20200,20200,20200,0
20231012,193500,1047815400,20200,20200,20200,20200,0
20231012,193400,1047815400,20200,20200,20200,20200,0
20231012,193300,1047815400,20200,20200,20200,20200,0
20231012,193200,1047815400,20200,20200,20200,20200,0
20231012,193100,1047815400,20200,20200,20200,20200,0
20231012,193000,1047815400,20200,20200,20200,20200,0
20231012,192900,1047815400,20200,20200,20200,20200,0
20231012,192800,1047815400,20200,20200,20200,20200,0
20231012,192700,1047815400,20200,20200,20200,20200,0
20231012,192600,1047815400,20200,20200,20200,20200,0
20231012,192500,1047815400,20200,20200,20200,20200,0
20231012,192400,1047815400,20200,20200,20200,20200,719
20231012,192300,1047815400,20200,20200,20200,20200,0
20231012,192200,1047815400,20200,20200,20200,20200,0
20231012,192100,1047815400,20200,20200,20200,20200,0
20231012,192000,1047815400,20200,20200,20200,20200,0
20231012,191900,1047815400,20200,20200,20200,20200,0
20231012,191800,1047815400,20200,20200,20200,20200,0
20231012,191700,1047815400,20200,20200,20200,20200,0
20231012,191600,1047815400,20200,20200,20200,20200,0
20231012,191500,1047815400,20200,20200,20200,20200,0
20231012,191400,1047815400,20200,20200,20200,20200,0
20231012,191300,1047815400,20200,20200,20200,20200,0
20231012,191200,1047815400,20200,20200,20200,20200,0
20231012,191100,1047815400,20200,20200,20200,20200,0
20231012,191000,1047815400,20200,20200,20200,20200,0
20231012,190900,1047815400,20200,20200,20200,20200,0
20231012,190800,1047815400,20200,20200,20200,20200,0
20231012,190700,1047815400,20200,20200,20200,20200,0
20231012,190600,1047815400,20200,20200,20200,20200,0
20231012,190500,1047815400,20200,20200,20200,20200,0
20231012,190400,1047815400,20200,20200,20200,20200,0
20231012,190300,1047815400,20200,20200,20200,20200,0
20231012,190200,1047815400,20200,20200,20200,20200,0
20231012,190100,1047815400,20200,20200,20200,20200,0
20231012,190000,1047815400,20200,20200,20200,20200,0
20231012,185900,1047815400,20200,20200,20200,20200,0
20231012,185800,1047815400,20200,20200,20200,20200,0
20231012,185700,1047815400,20200,20200,20200,20200,0
20231012,185600,1047815400,20200,20200,20200,20200,0
20231012,185500,1047815400,20200,20200,20200,20200,0
20231012,185400,1047815400,20200,20200,20200,20200,719
20231012,185300,1047815400,20200,20200,20200,20200,0
20231012,185200,1047815400,20200,20200,20200,20200,0
20231012,185100,1047815400,20200,20200,20200,20200,0
20231012,185000,1047815400,20200,20200,20200,20200,0
20231012,184900,1047815400,20200,20200,20200,20200,0
20231012,184800,1047815400,20200,20200,20200,20200,0
20231012,184700,1047815400,20200,20200,20200,20200,0
20231012,184600,1047815400,20200,20200,20200,20200,0
20231012,184500,1047815400,20200,20200,20200,20200,0
20231012,184400,1047815400,20200,20200,20200,20200,0
20231012,184300,1047815400,20200,20200,20200,20200,0
20231012,184200,1047815400,20200,20200,20200,20200,0
20231012,184100,1047815400,20200,20200,20200,20200,0
20231012,184000,1047815400,20200,20200,20200,20200,0
20231012,183900,1047815400,20200,20200,20200,20200,0
20231012,183800,1047815400,20200,20200,20200,20200,0
20231012,183700,1047815400,20200,20200,20200,20200,0
20231012,183600,1047815400,20200,20200,20200,20200,0
20231012,183500,1047815400,20200,20200,20200,20200,0
20231012,183400,1047815400,20200,20200,20200,20200,0
20231012,183300,1047815400,20200,20200,20200,20200,0
20231012,183200,1047815400,20200,20200,20200,20200,0
20231012,183100,1047815400,20200,20200,20200,20200,0
20231012,183000,1047815400,20200,20200,20200,20200,0
20231012,182900,1047815400,20200,20200,20200,20200,0
20231012,182800,1047815400,20200,20200,20200,20200,0
20231012,182700,1047815400,20200,20200,20200,20200,0
20231012,182600,1047815400,20200,20200,20200,20200,0
20231012,182500,1047815400,20200,20200,20200,20200,0
20231012,182400,1047815400,20200,20200,20200,20200,719
20231012,182300,1047815400,20200,20200,20200,20200,0
20231012,182200,1047815400,20200,20200,20200,20200,0
20231012,182100,1047815400,20200,20200,20200,20200,0
20231012,182000,1047815400,20200,20200,20200,20200,0
20231012,181900,1047815400,20200,20200,20200,20200,0
20231012,181800,1047815400,20200,20200,20200,20200,0
20231012,181700,1047815400,20200,20200,20200,20200,0
20231012,181600,1047815400,20200,20200,20200,20200,0
20231012,181500,1047815400,20200,20200,20200,20200,0
20231012,181400,1047815400,20200,20200,20200,20200,0
20231012,181300,1047815400,20200,20200,20200,20200,0
20231012,181200,1047815400,20200,20200,20200,20200,0
20231012,181100,1047815400,20200,20200,20200,20200,0
20231012,181000,1047815400,20200,20200,20200,20200,0
20231012,180900,1047815400,20200,20200,20200,20200,0
20231012,180800,1047815400,20200,20200,20200,20200,0
20231012,180700,1047815400,20200,20200,20200,20200,0
20231012,180600,1047815400,20200,20200,20200,20200,0
20231012,180500,1047815400,20200,20200,20200,20200,0
20231012,180400,1047815400,20200,20200,20200,20200,0
20231012,180300,1047815400,20200,20200,20200,20200,0
20231012,180200,1047815400,20200,20200,20200,20200,0
20231012,180100,1047815400,20200,20200,20200,20200,0
20231012,180000,1047815400,20200,20200,20200,20200,0
20231012,175900,1047815400,20200,20200,20200,20200,0
20231012,175800,1047815400,20200,20200,20200,20200,0
20231012,175700,1047815400,20200,20200,20200,20200,0
20231012,175600,1047815400,20200,20200,20200,20200,0
20231012,175500,1047815400,20200,20200,20200,20200,0
20231012,175400,1047815400,20200,20200,20200,20200,719
20231012,175300,1047815400,20200,20200,20200,20200,0
20231012,175200,1047815400,20200,20200,20200,20200,0
20231012,175100,1047815400,20200,20200,20200,20200,0
20231012,175000,1047815400,20200,20200,20200,20200,0
20231012,174900,1047815400,20200,20200,20200,20200,0
20231012,174800,1047815400,20200,20200,20200,20200,0
20231012,174700,1047815400,20200,20200,20200,20200,0
20231012,174600,1047815400,20200,20200,20200,20200,0
20231012,174500,1047815400,20200,20200,20200,20200,0
20231012,174400,1047815400,20200,20200,20200,20200,0
20231012,174300,1047815400,20200,20200,20200,20200,0
20231012,174200,1047815400,20200,20200,20200,20200,0
20231012,174100,1047815400,20200,20200,20200,20200,0
20231012,174000,1047815400,20200,20200,20200,20200,0
20231012,173900,1047815400,20200,20200,20200,20200,0
20231012,173800,1047815400,20200,20200,20200,20200,0
20231012,173700,1047815400,20200,20200,20200,20200,0
20231012,173600,1047815400,20200,20200,20200,20200,0
20231012,173500,1047815400,20200,20200,20200,20200,0
20231012,173400,1047815400,20200,20200,20200,20200,0
20231012,173300,1047815400,20200,20200,20200,20200,0
20231012,173200,1047815400,20200,20200,20200,20200,0
20231012,173100,1047815400,20200,20200,20200,20200,0
20231012,173000,1047815400,20200,20200,20200,20200,0
20231012,172900,1047815400,20200,20200,20200,20200,0
20231012,172800,1047815400,20200,20200,20200,20200,0
20231012,172700,1047815400,20200,20200,20200,20200,0
20231012,172600,1047815400,20200,20200,20200,20200,0
20231012,172500,1047815400,20200,20200,20200,20200,0
20231012,172400,1047815400,20200,20200,20200,20200,719
20231012,172300,1047815400,20200,20200,20200,20200,0
20231012,172200,1047815400,20200,20200,20200,20200,0
20231012,172100,1047815400,20200,20200,20200,20200,0
20231012,172000,1047815400,20200,20200,20200,20200,0
20231012,171900,1047815400,20200,20200,20200,20200,0
20231012,171800,1047815400,20200,20200,20200,20200,0
20231012,171700,1047815400,20200,20200,20200,20200,0
20231012,171600,1047815400,20200,20200,20200,20200,0
20231012,171500,1047815400,20200,20200,20200,20200,0
20231012,171400,1047815400,20200,20200,20200,20200,0
20231012,171300,1047815400,20200,20200,20200,20200,0
20231012,171200,1047815400,20200,20200,20200,20200,0
20231012,171100,1047815400,20200,20200,20200,20200,0
20231012,171000,1047815400,20200,20200,20200,20200,0
20231012,170900,1047815400,20200,20200,20200,20200,0
20231012,170800,1047815400,20200,20200,20200,20200,0
20231012,170700,1047815400,20200,20200,20200,20200,0
20231012,170600,1047815400,20200,20200,20200,20200,0
20231012,170500,1047815400,20200,20200,20200,20200,0
20231012,170400,1047815400,20200,20200,20200,20200,0
20231012,170300,1047815400,20200,20200,20200,20200,0
20231012,170200,1047815400,20200,20200,20200,20200,0
20231012,170100,1047815400,20200,20200,20200,20200,0
20231012,170000,1047815400,20200,20200,20200,20200,0
20231012,165900,1047815400,20200,20200,20200,20200,0
20231012,165800,1047815400,20200,20200,20200,20200,0
20231012,165700,1047815400,20200,20200,20200,20200,0
20231012,165600,1047815400,20200,20200,20200,20200,0
20231012,165500,1047815400,20200,20200,20200,20200,0
20231012,165400,1047815400,20200,20200,20200,20200,719
20231012,165300,1047815400,20200,20200,20200,20200,0
20231012,165200,1047815400,20200,20200,20200,20200,0
20231012,165100,1047815400,20200,20200,20200,20200,0
20231012,165000,1047815400,20200,20200,20200,20200,0
20231012,164900,1047815400,20200,20200,20200,20200,0
20231012,164800,1047815400,20200,20200,20200,20200,0
20231012,164700,1047815400,20200,20200,20200,20200,0
20231012,164600,1047815400,20200,20200,20200,20200,0
20231012,164500,1047815400,20200,20200,20200,20200,0
20231012,164400,1047815400,20200,20200,20200,20200,0
20231012,164300,1047815400,20200,20200,20200,20200,0
20231012,164200,1047815400,20200,20200,20200,20200,0
20231012,164100,1047815400,20200,20200,20200,20200,0
20231012,164000,1047815400,20200,20200,20200,20200,0
20231012,163900,1047815400,20200,20200,20200,20200,0
20231012,163800,1047815400,20200,20200,20200,20200,0
20231012,163700,1047815400,20200,20200,20200,20200,0
20231012,163600,1047815400,20200,20200,20200,20200,0
20231012,163500,1047815400,20200,20200,20200,20200,0
20231012,163400,1047815400,20200,20200,20200,20200,0
20231012,163300,1047815400,20200,20200,20200,20200,0
20231012,163200,1047815400,20200,20200,20200,20200,0
20231012,163100,1047815400,20200,20200,20200,20200,0
20231012,163000,1047815400,20200,20200,20200,20200,0
20231012,162900,1047815400,20200,20200,20200,20200,0
20231012,162800,1047815400,20200,20200,20200,20200,0
20231012,162700,1047815400,20200,20200,20200,20200,0
20231012,162600,1047815400,20200,20200,20200,20200,0
20231012,162500,1047815400,20200,20200,20200,20200,0
20231012,162400,1047815400,20200,20200,20200,20200,719
20231012,162300,1047815400,20200,20200,20200,20200,0
20231012,162200,1047815400,20200,20200,20200,20200,0
20231012,162100,1047815400,20200,20200,20200,20200,0
20231012,162000,1047815400,20200,20200,20200,20200,0
20231012,161900,1047815400,20200,20200,20200,20200,0
20231012,161800,1047815400,20200,20200,20200,20200,0
20231012,161700,1047815400,20200,20200,20200,20200,0
20231012,161600,1047815400,20200,20200,20200,20200,0
20231012,161500,1047815400,20200,20200,20200,20200,0
20231012,161400,1047815400,20200,20200,20200,20200,0
20231012,161300,1047815400,20200,20200,20200,20200,0
20231012,161200,1047815400,20200,20200,20200,20200,0
20231012,161100,1047815400,20200,20200,20200,20200,0
20231012,161000,1047815400,20200,20200,20200,20200,0
20231012,160900,1047815400,20200,20200,20200,20200,0
20231012,160800,1047815400,20200,20200,20200,20200,0
20231012,160700,1047815400,20200,20200,20200,20200,0
20231012,160600,1047815400,20200,20200,20200,20200,0
20231012,160500,1047815400,20200,20200,20200,20200,0
20231012,160400,1047815400,20200,20200,20200,20200,0
20231012,160300,1047815400,20200,20200,20200,20200,0
20231012,160200,1047815400,20200,20200,20200,20200,0
20231012,160100,1047815400,20200,20200,20200,20200,0
20231012,160000,1047815400,20200,20200,20200,20200,0
20231012,155900,1047815400,20200,20200,20200,20200,0
20231012,155800,1047815400,20200,20200,20200,20200,0
20231012,155700,1047815400,20200,20200,20200,20200,0
20231012,155600,1047815400,20200,20200,20200,20200,0
20231012,155500,1047815400,20200,20200,20200,20200,0
20231012,155400,1047815400,20200,20200,20200,20200,719
20231012,155300,1047815400,20200,20200,20200,20200,0
20231012,155200,1047815400,20200,20200,20200,20200,0
20231012,155100,1047815400,20200,20200,20200,20200,0
20231012,155000,1047815400,20200,20200,20200,20200,0
20231012,154900,1047815400,20200,20200,20200,20200,0
20231012,154800,1047815400,20200,20200,20200,20200,0
20231012,154700,1047815400,20200,20200,20200,20200,0
20231012,154600,1047815400,20200,20200,20200,20200,0
20231012,154500,1047815400,20200,20200,20200,20200,0
20231012,154400,1047815400,20200,20200,20200,20200,0
20231012,154300,1047815400,20200,20200,20200,20200,0
20231012,154200,1047815400,20200,20200,20200,20200,0
20231012,154100,1047815400,20200,20200,20200,20200,0
20231012,154000,1047815400,20200,20200,20200,20200,0
20231012,153900,1047815400,20200,20200,20200,20200,0
20231012,153800,1047815400,20200,20200,20200,20200,0
20231012,153700,1047815400,20200,20200,20200,20200,0
20231012,153600,1047815400,20200,20200,20200,20200,0
20231012,153500,1047815400,20200,20200,20200,20200,0
20231012,153400,1047815400,20200,20200,20200,20200,0
20231012,153300,1047815400,20200,20200,20200,20200,0
20231012,153200,1047815400,20200,20200,20200,20200,0
20231012,153100,1047815400,20200,20200,20200,20200,0
20231012,153000,1047815400,20200,20200,20200,20200,719
20231012,152900,1033291600,20050,20050,20050,20050,0
20231012,152800,1033291600,20050,20050,20050,20050,0
20231012,152700,1033291600,20050,20050,20050,20050,0
20231012,152600,1033291600,20050,20050,20050,20050,0
20231012,152500,1033291600,20050,20050,20050,20050,0
20231012,152400,1033291600,20050,20050,20050,20050,0
20231012,152300,1033291600,20050,20050,20050,20050,0
20231012,152200,1033291600,20050,20050,20050,20050,0
20231012,152100,1033291600,20050,20050,20050,20050,0
20231012,152000,1033291600,20050,20050,20050,20050,0
20231012,151900,1033291600,20050,20050,20050,20050,233
20231012,151800,1028619950,20200,20200,20200,20200,178
20231012,151700,1025024350,20200,20050,20200,20050,337
20231012,151600,1018252350,20050,20050,20050,20050,0
20231012,151500,1018252350,20050,20150,20150,20050,362
20231012,151400,1010981250,20150,20100,20150,20050,292
20231012,151300,1005110650,20150,20150,20150,20150,17
20231012,151200,1004768100,20100,20200,20200,20100,473
20231012,151100,995236700,20100,20150,20150,20100,232
20231012,151000,990569500,20200,20150,20200,20150,29
20231012,150900,989984150,20100,20150,20200,20100,362
20231012,150800,982693400,20100,20100,20100,20100,50
20231012,150700,981688400,20100,20100,20150,20100,243
20231012,150600,976803850,20100,20100,20100,20100,232
20231012,150500,972140650,20100,20200,20200,20100,119
20231012,150400,969741850,20100,20200,20200,20100,332
20231012,150300,963052750,20150,20050,20150,20050,335
20231012,150200,956325700,20150,20150,20150,20150,159
20231012,150100,953121850,20050,20150,20150,20050,331
20231012,150000,946470450,20150,20050,20150,20050,335
20231012,145900,939743450,20100,20050,20100,20050,205
20231012,145800,935623000,20050,20100,20100,20050,283
20231012,145700,929941350,20050,20050,20050,20050,0
20231012,145600,929941350,20050,20200,20200,20050,452
20231012,145500,920845450,20200,20200,20200,20100,474
20231012,145400,911292500,20200,20150,20200,20150,155
20231012,145300,908169200,20100,20100,20150,20100,396
20231012,145200,900206150,20050,20050,20050,20050,232
20231012,145100,895554550,20100,20150,20150,20000,543
20231012,145000,884629000,20150,20200,20250,20150,239
20231012,144900,879803050,20200,20200,20200,20200,63
20231012,144800,878530450,20250,20250,20250,20200,653
20231012,144700,865321000,20250,20250,20250,20250,180
20231012,144600,861676000,20250,20250,20250,20250,90
20231012,144500,859853500,20200,20200,20200,20200,277
20231012,144400,854258100,20200,20200,20200,20200,90
20231012,144300,852440100,20200,20150,20200,20100,226
20231012,144200,847879500,20200,20150,20200,20150,289
20231012,144100,842048100,20150,20150,20150,20150,33
20231012,144000,841383150,20100,20100,20100,20100,140
20231012,143900,838569150,20050,20100,20100,20000,499
20231012,143800,828548400,20100,20150,20150,20100,218
20231012,143700,824156450,20150,20200,20200,20150,195
20231012,143600,820218150,20200,20200,20200,20200,180
20231012,143500,816582150,20200,20200,20200,20200,183
20231012,143400,812885550,20150,20150,20150,20150,0
20231012,143300,812885550,20150,20100,20150,20100,170
20231012,143200,809460100,20000,20150,20150,20000,500
20231012,143100,799414250,20150,20150,20150,20150,31
20231012,143000,798789600,20150,20200,20200,20150,343
20231012,142900,791861750,20200,20200,20200,20200,141
20231012,142800,789013550,20250,20150,20250,20150,614
20231012,142700,776614250,20150,20150,20150,20150,248
20231012,142600,771617050,20150,20100,20150,20100,44
20231012,142500,770732600,20000,20100,20100,20000,718
20231012,142400,756339350,20150,20200,20200,20150,334
20231012,142300,749604750,20200,20150,20200,20150,115
20231012,142200,747283000,20150,20150,20150,20150,219
20231012,142100,742870150,20150,20150,20150,20150,308
20231012,142000,736663950,20150,20050,20150,20050,201
20231012,141900,732619450,20050,20050,20050,20050,115
20231012,141800,730313700,20000,20000,20000,20000,0
20231012,141700,730313700,20000,20100,20100,20000,1099
20231012,141600,708310700,20100,20100,20100,20050,118
20231012,141500,705938950,20050,20150,20150,20050,267
20231012,141400,700565200,20150,20050,20150,20050,551
20231012,141300,689487650,20050,20000,20050,19990,1806
20231012,141200,653364210,19990,19990,19990,19990,163
20231012,141100,650105840,19990,19980,19990,19980,80
20231012,141000,648506750,19970,19970,19980,19970,212
20231012,140900,644271700,19960,19960,19960,19960,0
20231012,140800,644271700,19960,19960,19970,19960,98
20231012,140700,642315420,19950,19950,19950,19950,122
20231012,140600,639881520,19940,19940,19940,19940,0
20231012,140500,639881520,19940,19940,19940,19940,60
20231012,140400,638685120,19910,19910,19910,19910,0
20231012,140300,638685120,19910,19910,19910,19910,3
20231012,140200,638625390,19910,19900,19910,19900,100
20231012,140100,636635240,19890,19890,19890,19890,0
20231012,140000,636635240,19890,19890,19890,19890,0
20231012,135900,636635240,19890,19890,19890,19890,78
20231012,135800,635083820,19880,19880,19880,19880,20
20231012,135700,634686220,19890,19880,19890,19880,38
20231012,135600,633930560,19890,19890,19890,19890,23
20231012,135500,633473090,19880,19880,19880,19880,92
20231012,135400,631644130,19920,19920,19920,19920,78
20231012,135300,630090370,19930,19930,19930,19930,19
20231012,135200,629711700,19930,19930,19930,19930,1
20231012,135100,629691770,19930,19920,19930,19920,47
20231012,135000,628755460,19900,19900,19900,19900,0
20231012,134900,628755460,19900,19880,19900,19880,3156
20231012,134800,566013000,19880,19870,19880,19870,364
20231012,134700,558780230,19870,19870,19870,19870,0
20231012,134600,558780230,19870,19870,19870,19870,0
20231012,134500,558780230,19870,19860,19870,19860,154
20231012,134400,555720260,19870,19870,19870,19870,0
20231012,134300,555720260,19870,19870,19870,19870,0
20231012,134200,555720260,19870,19870,19870,19870,103
20231012,134100,553673650,19870,19870,19870,19870,0
20231012,134000,553673650,19870,19870,19870,19870,101
20231012,133900,551666780,19870,19870,19870,19870,0
20231012,133800,551666780,19870,19870,19870,19870,0
20231012,133700,551666780,19870,19870,19870,19870,39
20231012,133600,550891850,19870,19870,19870,19870,166
20231012,133500,547593430,19870,19870,19870,19870,0
20231012,133400,547593430,19870,19880,19880,19870,559
20231012,133300,536483760,19870,19870,19870,19870,0
20231012,133200,536483760,19870,19870,19870,19870,33
20231012,133100,535828050,19860,19860,19860,19860,37
20231012,133000,535093230,19840,19840,19840,19840,8
20231012,132900,534934510,19850,19850,19850,19850,0
20231012,132800,534934510,19850,19850,19850,19850,79
20231012,132700,533366360,19840,19840,19840,19840,0
20231012,132600,533366360,19840,19850,19850,19840,91
20231012,132500,531560690,19840,19840,19840,19840,0
20231012,132400,531560690,19840,19850,19850,19840,6
20231012,132300,531441620,19840,19840,19840,19840,87
20231012,132200,529715540,19840,19840,19840,19840,0
20231012,132100,529715540,19840,19840,19840,19840,0
20231012,132000,529715540,19840,19840,19840,19840,7
20231012,131900,529576660,19870,19870,19870,19870,0
20231012,131800,529576660,19870,19870,19870,19870,0
20231012,131700,529576660,19870,19870,19870,19870,88
20231012,131600,527828100,19870,19870,19870,19870,50
20231012,131500,526834600,19870,19870,19870,19870,0
20231012,131400,526834600,19870,19870,19870,19870,2
20231012,131300,526794860,19870,19880,19880,19870,744
20231012,131200,512004160,19870,19860,19870,19860,687
20231012,131100,498354970,19860,19860,19860,19860,372
20231012,131000,490967050,19850,19850,19850,19850,171
20231012,130900,487572700,19850,19850,19850,19850,368
20231012,130800,480267900,19840,19840,19840,19840,500
20231012,130700,470347900,19830,19830,19830,19830,100
20231012,130600,468364900,19840,19830,19840,19830,150
20231012,130500,465388980,19830,19830,19830,19830,0
20231012,130400,465388980,19830,19830,19830,19830,16
20231012,130300,465071700,19830,19830,19830,19830,104
20231012,130200,463009380,19820,19820,19820,19820,0
20231012,130100,463009380,19820,19820,19820,19820,43
20231012,130000,462157120,19820,19820,19820,19820,0
20231012,125900,462157120,19820,19820,19820,19820,0
20231012,125800,462157120,19820,19820,19820,19820,1
20231012,125700,462137300,19800,19810,19810,19800,2
20231012,125600,462097690,19790,19790,19790,19790,0
20231012,125500,462097690,19790,19790,19790,19790,257
20231012,125400,457011660,19790,19790,19790,19790,134
20231012,125300,454359800,19790,19790,19790,19790,0
20231012,125200,454359800,19790,19780,19790,19780,104
20231012,125100,452301650,19790,19790,19790,19790,27
20231012,125000,451767320,19760,19760,19760,19760,0
20231012,124900,451767320,19760,19760,19760,19760,176
20231012,124800,448289560,19760,19760,19760,19760,0
20231012,124700,448289560,19760,19760,19760,19760,138
20231012,124600,445562680,19760,19760,19760,19760,50
20231012,124500,444574680,19760,19760,19760,19760,0
20231012,124400,444574680,19760,19760,19760,19760,236
20231012,124300,439911320,19750,19750,19750,19750,0
20231012,124200,439911320,19750,19750,19750,19750,0
20231012,124100,439911320,19750,19750,19750,19750,100
20231012,124000,437936320,19720,19720,19720,19720,0
20231012,123900,437936320,19720,19720,19720,19720,0
20231012,123800,437936320,19720,19720,19720,19720,129
20231012,123700,435392440,19710,19710,19710,19710,0
20231012,123600,435392440,19710,19710,19710,19710,140
20231012,123500,432633040,19710,19710,19710,19710,1
20231012,123400,432613330,19710,19710,19710,19710,0
20231012,123300,432613330,19710,19710,19710,19710,137
20231012,123200,429913060,19710,19700,19710,19700,23
20231012,123100,429459740,19700,19700,19700,19700,0
20231012,123000,429459740,19700,19700,19700,19700,79
20231012,122900,427903440,19690,19690,19690,19690,0
20231012,122800,427903440,19690,19690,19690,19690,27
20231012,122700,427371810,19670,19670,19670,19670,0
20231012,122600,427371810,19670,19670,19670,19670,0
20231012,122500,427371810,19670,19670,19670,19670,0
20231012,122400,427371810,19670,19650,19670,19650,207
20231012,122300,423303920,19650,19650,19650,19650,1
20231012,122200,423284270,19620,19620,19620,19620,0
20231012,122100,423284270,19620,19620,19620,19620,0
20231012,122000,423284270,19620,19620,19620,19620,0
20231012,121900,423284270,19620,19620,19620,19620,0
20231012,121800,423284270,19620,19620,19620,19620,0
20231012,121700,423284270,19620,19620,19620,19620,0
20231012,121600,423284270,19620,19620,19620,19620,0
20231012,121500,423284270,19620,19620,19620,19620,0
20231012,121400,423284270,19620,19620,19620,19620,0
20231012,121300,423284270,19620,19620,19620,19620,24
20231012,121200,422813390,19610,19610,19610,19610,0
20231012,121100,422813390,19610,19610,19610,19610,0
20231012,121000,422813390,19610,19610,19610,19610,3
20231012,120900,422754560,19610,19610,19610,19610,189
20231012,120800,419048270,19620,19620,19620,19620,0
20231012,120700,419048270,19620,19620,19620,19620,0
20231012,120600,419048270,19620,19620,19620,19620,194
20231012,120500,415241990,19650,19630,19650,19630,224
20231012,120400,410844310,19620,19620,19620,19620,0
20231012,120300,410844310,19620,19620,19620,19620,0
20231012,120200,410844310,19620,19620,19620,19620,125
20231012,120100,408391810,19620,19620,19620,19620,0
20231012,120000,408391810,19620,19620,19620,19620,0
20231012,115900,408391810,19620,19620,19620,19620,84
20231012,115800,406743730,19620,19620,19620,19620,26
20231012,115700,406233610,19600,19600,19600,19600,90
20231012,115600,404469610,19600,19600,19600,19600,10
20231012,115500,404273610,19590,19590,19590,19590,0
20231012,115400,404273610,19590,19590,19590,19590,0
20231012,115300,404273610,19590,19590,19590,19590,0
20231012,115200,404273610,19590,19590,19590,19590,100
20231012,115100,402314610,19590,19590,19590,19590,100
20231012,115000,400355610,19590,19590,19590,19590,0
20231012,114900,400355610,19590,19590,19590,19590,0
20231012,114800,400355610,19590,19600,19600,19580,458
20231012,114700,391384000,19610,19620,19620,19610,106
20231012,114600,389304840,19620,19620,19620,19620,0
20231012,114500,389304840,19620,19620,19620,19620,131
20231012,114400,386734620,19630,19630,19630,19630,0
20231012,114300,386734620,19630,19630,19630,19630,104
20231012,114200,384693100,19640,19640,19640,19640,25
20231012,114100,384202100,19640,19700,19700,19640,1274
20231012,114000,359138590,19710,19710,19710,19710,111
20231012,113900,356950780,19720,19720,19720,19720,0
20231012,113800,356950780,19720,19720,19720,19720,0
20231012,113700,356950780,19720,19740,19740,19720,113
20231012,113600,354722280,19770,19780,19780,19770,572
20231012,113500,343412320,19780,19780,19780,19780,0
20231012,113400,343412320,19780,19780,19780,19780,0
20231012,113300,343412320,19780,19780,19780,19780,1
20231012,113200,343392540,19780,19780,19780,19780,51
20231012,113100,342383760,19780,19790,19790,19740,423
20231012,113000,334019680,19790,19790,19790,19790,33
20231012,112900,333366610,19790,19790,19790,19790,0
20231012,112800,333366610,19790,19790,19790,19790,26
20231012,112700,332852070,19790,19810,19810,19790,490
20231012,112600,323147690,19810,19810,19810,19810,94
20231012,112500,321285550,19810,19820,19820,19810,47
20231012,112400,320354110,19820,19820,19820,19820,0
20231012,112300,320354110,19820,19820,19820,19820,60
20231012,112200,319164910,19810,19810,19810,19810,0
20231012,112100,319164910,19810,19810,19810,19810,0
20231012,112000,319164910,19810,19810,19810,19810,1
20231012,111900,319145100,19820,19820,19820,19820,0
20231012,111800,319145100,19820,19820,19820,19820,191
20231012,111700,315359480,19820,19820,19820,19820,15
20231012,111600,315062180,19840,19840,19840,19840,0
20231012,111500,315062180,19840,19840,19840,19840,102
20231012,111400,313038500,19840,19840,19840,19840,0
20231012,111300,313038500,19840,19840,19840,19840,0
20231012,111200,313038500,19840,19800,19840,19800,113
20231012,111100,310797480,19790,19790,19790,19790,0
20231012,111000,310797480,19790,19790,19790,19790,0
20231012,110900,310797480,19790,19790,19790,19790,13
20231012,110800,310540210,19780,19780,19780,19780,0
20231012,110700,310540210,19780,19780,19780,19780,60
20231012,110600,309353410,19780,19780,19780,19780,83
20231012,110500,307711670,19770,19770,19770,19770,0
20231012,110400,307711670,19770,19770,19770,19770,29
20231012,110300,307138340,19780,19780,19780,19780,2
20231012,110200,307098780,19750,19780,19780,19750,400
20231012,110100,299193950,19780,19780,19780,19780,16
20231012,110000,298877470,19770,19770,19770,19770,0
20231012,105900,298877470,19770,19770,19770,19770,0
20231012,105800,298877470,19770,19770,19770,19770,1
20231012,105700,298857700,19770,19770,19770,19770,50
20231012,105600,297869200,19770,19820,19820,19770,771
20231012,105500,282603360,19820,19820,19820,19820,79
20231012,105400,281037580,19820,19820,19820,19820,0
20231012,105300,281037580,19820,19820,19820,19820,1
20231012,105200,281017760,19820,19820,19820,19820,0
20231012,105100,281017760,19820,19840,19840,19820,137
20231012,105000,278300930,19840,19830,19840,19830,58
20231012,104900,277150240,19830,19830,19830,19830,2
20231012,104800,277110580,19830,19820,19830,19820,70
20231012,104700,275722980,19830,19830,19830,19830,0
20231012,104600,275722980,19830,19820,19830,19820,50
20231012,104500,274731510,19810,19810,19810,19810,0
20231012,104400,274731510,19810,19810,19810,19810,65
20231012,104300,273443860,19800,19800,19800,19800,60
20231012,104200,272255860,19810,19810,19810,19810,0
20231012,104100,272255860,19810,19800,19810,19800,3
20231012,104000,272196440,19810,19810,19810,19810,26
20231012,103900,271681380,19810,19810,19810,19810,3
20231012,103800,271621950,19800,19800,19800,19800,76
20231012,103700,270117150,19800,19800,19800,19800,0
20231012,103600,270117150,19800,19790,19800,19790,268
20231012,103500,264813280,19790,19780,19790,19780,140
20231012,103400,262043780,19780,19780,19780,19780,11
20231012,103300,261826200,19770,19770,19770,19770,250
20231012,103200,256883700,19780,19770,19780,19770,88
20231012,103100,255143630,19780,19780,19780,19780,0
20231012,103000,255143630,19780,19790,19790,19770,185
20231012,102900,251484230,19790,19790,19790,19790,7
20231012,102800,251345700,19780,19780,19780,19780,12
20231012,102700,251108340,19770,19770,19770,19770,8
20231012,102600,250950180,19760,19760,19760,19760,5
20231012,102500,250851380,19760,19760,19760,19760,0
20231012,102400,250851380,19760,19760,19760,19760,0
20231012,102300,250851380,19760,19760,19760,19760,3
20231012,102200,250792100,19760,19750,19760,19750,25
20231012,102100,250298150,19750,19750,19750,19750,0
20231012,102000,250298150,19750,19750,19750,19750,0
20231012,101900,250298150,19750,19750,19750,19750,10
20231012,101800,250100650,19730,19730,19730,19730,12
20231012,101700,249863890,19720,19720,19720,19720,0
20231012,101600,249863890,19720,19720,19720,19720,0
20231012,101500,249863890,19720,19720,19720,19720,0
20231012,101400,249863890,19720,19730,19730,19720,226
20231012,101300,245404930,19730,19730,19730,19730,0
20231012,101200,245404930,19730,19730,19730,19730,0
20231012,101100,245404930,19730,19730,19730,19730,0
20231012,101000,245404930,19730,19760,19760,19730,70
20231012,100900,244022180,19800,19820,19820,19800,141
20231012,100800,241228380,19820,19820,19820,19810,80
20231012,100700,239643000,19820,19820,19820,19820,476
20231012,100600,230208680,19820,19750,19820,19750,1588
20231012,100500,198802450,19740,19740,19740,19740,222
20231012,100400,194420170,19730,19730,19730,19730,56
20231012,100300,193315290,19730,19730,19730,19730,4
20231012,100200,193236370,19730,19730,19730,19730,200
20231012,100100,189290370,19730,19730,19730,19730,60
20231012,100000,188106570,19740,19740,19740,19740,0
20231012,095900,188106570,19740,19750,19750,19740,38
20231012,095800,187356140,19730,19740,19750,19730,276
20231012,095700,181907280,19740,19740,19740,19740,0
20231012,095600,181907280,19740,19740,19740,19740,5
20231012,095500,181808580,19710,19710,19710,19710,15
20231012,095400,181512930,19760,19680,19760,19680,500
20231012,095300,171638650,19640,19650,19650,19640,111
20231012,095200,169457570,19640,19640,19640,19640,0
20231012,095100,169457570,19640,19640,19640,19640,0
20231012,095000,169457570,19640,19640,19640,19640,0
20231012,094900,169457570,19640,19640,19640,19640,0
20231012,094800,169457570,19640,19640,19640,19640,0
20231012,094700,169457570,19640,19670,19670,19640,334
20231012,094600,162892490,19670,19670,19670,19670,1
20231012,094500,162872820,19660,19660,19660,19660,61
20231012,094400,161673560,19660,19660,19660,19660,33
20231012,094300,161024780,19660,19660,19660,19650,236
20231012,094200,156386620,19660,19660,19660,19660,10
20231012,094100,156190020,19660,19700,19700,19660,454
20231012,094000,147258800,19680,19680,19680,19680,30
20231012,093900,146668400,19670,19670,19670,19670,0
20231012,093800,146668400,19670,19670,19670,19670,52
20231012,093700,145645560,19670,19670,19670,19670,92
20231012,093600,143835920,19660,19660,19660,19660,13
20231012,093500,143580340,19650,19650,19650,19650,0
20231012,093400,143580340,19650,19630,19650,19630,94
20231012,093300,141734920,19620,19620,19620,19620,0
20231012,093200,141734920,19620,19620,19620,19620,0
20231012,093100,141734920,19620,19620,19620,19620,5
20231012,093000,141636820,19620,19620,19620,19620,0
20231012,092900,141636820,19620,19620,19620,19620,0
20231012,092800,141636820,19620,19660,19660,19620,13
20231012,092700,141381280,19670,19660,19670,19660,120
20231012,092600,139021990,19660,19630,19660,19630,43
20231012,092500,138177330,19610,19620,19620,19610,185
20231012,092400,134547730,19620,19630,19630,19620,25
20231012,092300,134057090,19620,19620,19620,19620,0
20231012,092200,134057090,19620,19640,19640,19620,29
20231012,092100,133487630,19630,19630,19630,19630,2
20231012,092000,133448370,19630,19630,19630,19630,0
20231012,091900,133448370,19630,19610,19630,19610,30
20231012,091800,132859710,19620,19600,19620,19600,368
20231012,091700,125643940,19600,19600,19600,19600,3
20231012,091600,125585140,19600,19600,19600,19600,5
20231012,091500,125487140,19590,19590,19590,19590,55
20231012,091400,124409690,19600,19680,19680,19600,266
20231012,091300,119183990,19680,19680,19680,19680,299
20231012,091200,113299670,19680,19720,19720,19680,172
20231012,091100,109909730,19730,19790,19790,19730,1098
20231012,091000,88181640,19850,19700,20300,19700,2402
20231012,090900,40379080,19680,19630,19680,19630,1547
20231012,090800,9985490,19630,19630,19630,19630,172
20231012,090700,6609130,19630,19570,19630,19570,144
20231012,090600,3783350,19570,19570,19570,19570,0
20231012,090500,3783350,19570,19500,19570,19500,3
20231012,090400,3724710,19480,19480,19480,19480,12
20231012,090300,3490950,19460,19460,19460,19460,0
20231012,090200,3490950,19460,19460,19460,19460,0
20231012,090100,3490950,19460,19460,19460,19460,100
20231012,090000,1544950,19540,19670,19670,19540,79
Reference in New Issue Copy Permalink