ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/175140/min/candle-20231016.csv

672 lines
35 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
20231016,200900,1076135110,11360,11360,11360,11360,485
20231016,200800,1076135110,11360,11360,11360,11360,0
20231016,200700,1076135110,11360,11360,11360,11360,0
20231016,200600,1076135110,11360,11360,11360,11360,0
20231016,200500,1076135110,11360,11360,11360,11360,0
20231016,200400,1076135110,11360,11360,11360,11360,0
20231016,200300,1076135110,11360,11360,11360,11360,0
20231016,200200,1076135110,11360,11360,11360,11360,0
20231016,200100,1076135110,11360,11360,11360,11360,0
20231016,200000,1076135110,11360,11360,11360,11360,0
20231016,195900,1076135110,11360,11360,11360,11360,0
20231016,195800,1076135110,11360,11360,11360,11360,0
20231016,195700,1076135110,11360,11360,11360,11360,0
20231016,195600,1076135110,11360,11360,11360,11360,0
20231016,195500,1076135110,11360,11360,11360,11360,0
20231016,195400,1076135110,11360,11360,11360,11360,0
20231016,195300,1076135110,11360,11360,11360,11360,0
20231016,195200,1076135110,11360,11360,11360,11360,0
20231016,195100,1076135110,11360,11360,11360,11360,0
20231016,195000,1076135110,11360,11360,11360,11360,0
20231016,194900,1076135110,11360,11360,11360,11360,0
20231016,194800,1076135110,11360,11360,11360,11360,0
20231016,194700,1076135110,11360,11360,11360,11360,0
20231016,194600,1076135110,11360,11360,11360,11360,0
20231016,194500,1076135110,11360,11360,11360,11360,0
20231016,194400,1076135110,11360,11360,11360,11360,0
20231016,194300,1076135110,11360,11360,11360,11360,0
20231016,194200,1076135110,11360,11360,11360,11360,0
20231016,194100,1076135110,11360,11360,11360,11360,0
20231016,194000,1076135110,11360,11360,11360,11360,0
20231016,193900,1076135110,11360,11360,11360,11360,485
20231016,193800,1076135110,11360,11360,11360,11360,0
20231016,193700,1076135110,11360,11360,11360,11360,0
20231016,193600,1076135110,11360,11360,11360,11360,0
20231016,193500,1076135110,11360,11360,11360,11360,0
20231016,193400,1076135110,11360,11360,11360,11360,0
20231016,193300,1076135110,11360,11360,11360,11360,0
20231016,193200,1076135110,11360,11360,11360,11360,0
20231016,193100,1076135110,11360,11360,11360,11360,0
20231016,193000,1076135110,11360,11360,11360,11360,0
20231016,192900,1076135110,11360,11360,11360,11360,0
20231016,192800,1076135110,11360,11360,11360,11360,0
20231016,192700,1076135110,11360,11360,11360,11360,0
20231016,192600,1076135110,11360,11360,11360,11360,0
20231016,192500,1076135110,11360,11360,11360,11360,0
20231016,192400,1076135110,11360,11360,11360,11360,0
20231016,192300,1076135110,11360,11360,11360,11360,0
20231016,192200,1076135110,11360,11360,11360,11360,0
20231016,192100,1076135110,11360,11360,11360,11360,0
20231016,192000,1076135110,11360,11360,11360,11360,0
20231016,191900,1076135110,11360,11360,11360,11360,0
20231016,191800,1076135110,11360,11360,11360,11360,0
20231016,191700,1076135110,11360,11360,11360,11360,0
20231016,191600,1076135110,11360,11360,11360,11360,0
20231016,191500,1076135110,11360,11360,11360,11360,0
20231016,191400,1076135110,11360,11360,11360,11360,0
20231016,191300,1076135110,11360,11360,11360,11360,0
20231016,191200,1076135110,11360,11360,11360,11360,0
20231016,191100,1076135110,11360,11360,11360,11360,0
20231016,191000,1076135110,11360,11360,11360,11360,0
20231016,190900,1076135110,11360,11360,11360,11360,485
20231016,190800,1076135110,11360,11360,11360,11360,0
20231016,190700,1076135110,11360,11360,11360,11360,0
20231016,190600,1076135110,11360,11360,11360,11360,0
20231016,190500,1076135110,11360,11360,11360,11360,0
20231016,190400,1076135110,11360,11360,11360,11360,0
20231016,190300,1076135110,11360,11360,11360,11360,0
20231016,190200,1076135110,11360,11360,11360,11360,0
20231016,190100,1076135110,11360,11360,11360,11360,0
20231016,190000,1076135110,11360,11360,11360,11360,0
20231016,185900,1076135110,11360,11360,11360,11360,0
20231016,185800,1076135110,11360,11360,11360,11360,0
20231016,185700,1076135110,11360,11360,11360,11360,0
20231016,185600,1076135110,11360,11360,11360,11360,0
20231016,185500,1076135110,11360,11360,11360,11360,0
20231016,185400,1076135110,11360,11360,11360,11360,0
20231016,185300,1076135110,11360,11360,11360,11360,0
20231016,185200,1076135110,11360,11360,11360,11360,0
20231016,185100,1076135110,11360,11360,11360,11360,0
20231016,185000,1076135110,11360,11360,11360,11360,0
20231016,184900,1076135110,11360,11360,11360,11360,0
20231016,184800,1076135110,11360,11360,11360,11360,0
20231016,184700,1076135110,11360,11360,11360,11360,0
20231016,184600,1076135110,11360,11360,11360,11360,0
20231016,184500,1076135110,11360,11360,11360,11360,0
20231016,184400,1076135110,11360,11360,11360,11360,0
20231016,184300,1076135110,11360,11360,11360,11360,0
20231016,184200,1076135110,11360,11360,11360,11360,0
20231016,184100,1076135110,11360,11360,11360,11360,0
20231016,184000,1076135110,11360,11360,11360,11360,0
20231016,183900,1076135110,11360,11360,11360,11360,485
20231016,183800,1076135110,11360,11360,11360,11360,0
20231016,183700,1076135110,11360,11360,11360,11360,0
20231016,183600,1076135110,11360,11360,11360,11360,0
20231016,183500,1076135110,11360,11360,11360,11360,0
20231016,183400,1076135110,11360,11360,11360,11360,0
20231016,183300,1076135110,11360,11360,11360,11360,0
20231016,183200,1076135110,11360,11360,11360,11360,0
20231016,183100,1076135110,11360,11360,11360,11360,0
20231016,183000,1076135110,11360,11360,11360,11360,0
20231016,182900,1076135110,11360,11360,11360,11360,0
20231016,182800,1076135110,11360,11360,11360,11360,0
20231016,182700,1076135110,11360,11360,11360,11360,0
20231016,182600,1076135110,11360,11360,11360,11360,0
20231016,182500,1076135110,11360,11360,11360,11360,0
20231016,182400,1076135110,11360,11360,11360,11360,0
20231016,182300,1076135110,11360,11360,11360,11360,0
20231016,182200,1076135110,11360,11360,11360,11360,0
20231016,182100,1076135110,11360,11360,11360,11360,0
20231016,182000,1076135110,11360,11360,11360,11360,0
20231016,181900,1076135110,11360,11360,11360,11360,0
20231016,181800,1076135110,11360,11360,11360,11360,0
20231016,181700,1076135110,11360,11360,11360,11360,0
20231016,181600,1076135110,11360,11360,11360,11360,0
20231016,181500,1076135110,11360,11360,11360,11360,0
20231016,181400,1076135110,11360,11360,11360,11360,0
20231016,181300,1076135110,11360,11360,11360,11360,0
20231016,181200,1076135110,11360,11360,11360,11360,0
20231016,181100,1076135110,11360,11360,11360,11360,0
20231016,181000,1076135110,11360,11360,11360,11360,0
20231016,180900,1076135110,11360,11360,11360,11360,485
20231016,180800,1076135110,11360,11360,11360,11360,0
20231016,180700,1076135110,11360,11360,11360,11360,0
20231016,180600,1076135110,11360,11360,11360,11360,0
20231016,180500,1076135110,11360,11360,11360,11360,0
20231016,180400,1076135110,11360,11360,11360,11360,0
20231016,180300,1076135110,11360,11360,11360,11360,0
20231016,180200,1076135110,11360,11360,11360,11360,0
20231016,180100,1076135110,11360,11360,11360,11360,0
20231016,180000,1076135110,11360,11360,11360,11360,0
20231016,175900,1076135110,11360,11360,11360,11360,0
20231016,175800,1076135110,11360,11360,11360,11360,0
20231016,175700,1076135110,11360,11360,11360,11360,0
20231016,175600,1076135110,11360,11360,11360,11360,0
20231016,175500,1076135110,11360,11360,11360,11360,0
20231016,175400,1076135110,11360,11360,11360,11360,0
20231016,175300,1076135110,11360,11360,11360,11360,0
20231016,175200,1076135110,11360,11360,11360,11360,0
20231016,175100,1076135110,11360,11360,11360,11360,0
20231016,175000,1076135110,11360,11360,11360,11360,0
20231016,174900,1076135110,11360,11360,11360,11360,0
20231016,174800,1076135110,11360,11360,11360,11360,0
20231016,174700,1076135110,11360,11360,11360,11360,0
20231016,174600,1076135110,11360,11360,11360,11360,0
20231016,174500,1076135110,11360,11360,11360,11360,0
20231016,174400,1076135110,11360,11360,11360,11360,0
20231016,174300,1076135110,11360,11360,11360,11360,0
20231016,174200,1076135110,11360,11360,11360,11360,0
20231016,174100,1076135110,11360,11360,11360,11360,0
20231016,174000,1076135110,11360,11360,11360,11360,0
20231016,173900,1076135110,11360,11360,11360,11360,485
20231016,173800,1076135110,11360,11360,11360,11360,0
20231016,173700,1076135110,11360,11360,11360,11360,0
20231016,173600,1076135110,11360,11360,11360,11360,0
20231016,173500,1076135110,11360,11360,11360,11360,0
20231016,173400,1076135110,11360,11360,11360,11360,0
20231016,173300,1076135110,11360,11360,11360,11360,0
20231016,173200,1076135110,11360,11360,11360,11360,0
20231016,173100,1076135110,11360,11360,11360,11360,0
20231016,173000,1076135110,11360,11360,11360,11360,0
20231016,172900,1076135110,11360,11360,11360,11360,0
20231016,172800,1076135110,11360,11360,11360,11360,0
20231016,172700,1076135110,11360,11360,11360,11360,0
20231016,172600,1076135110,11360,11360,11360,11360,0
20231016,172500,1076135110,11360,11360,11360,11360,0
20231016,172400,1076135110,11360,11360,11360,11360,0
20231016,172300,1076135110,11360,11360,11360,11360,0
20231016,172200,1076135110,11360,11360,11360,11360,0
20231016,172100,1076135110,11360,11360,11360,11360,0
20231016,172000,1076135110,11360,11360,11360,11360,0
20231016,171900,1076135110,11360,11360,11360,11360,0
20231016,171800,1076135110,11360,11360,11360,11360,0
20231016,171700,1076135110,11360,11360,11360,11360,0
20231016,171600,1076135110,11360,11360,11360,11360,0
20231016,171500,1076135110,11360,11360,11360,11360,0
20231016,171400,1076135110,11360,11360,11360,11360,0
20231016,171300,1076135110,11360,11360,11360,11360,0
20231016,171200,1076135110,11360,11360,11360,11360,0
20231016,171100,1076135110,11360,11360,11360,11360,0
20231016,171000,1076135110,11360,11360,11360,11360,0
20231016,170900,1076135110,11360,11360,11360,11360,485
20231016,170800,1076135110,11360,11360,11360,11360,0
20231016,170700,1076135110,11360,11360,11360,11360,0
20231016,170600,1076135110,11360,11360,11360,11360,0
20231016,170500,1076135110,11360,11360,11360,11360,0
20231016,170400,1076135110,11360,11360,11360,11360,0
20231016,170300,1076135110,11360,11360,11360,11360,0
20231016,170200,1076135110,11360,11360,11360,11360,0
20231016,170100,1076135110,11360,11360,11360,11360,0
20231016,170000,1076135110,11360,11360,11360,11360,0
20231016,165900,1076135110,11360,11360,11360,11360,0
20231016,165800,1076135110,11360,11360,11360,11360,0
20231016,165700,1076135110,11360,11360,11360,11360,0
20231016,165600,1076135110,11360,11360,11360,11360,0
20231016,165500,1076135110,11360,11360,11360,11360,0
20231016,165400,1076135110,11360,11360,11360,11360,0
20231016,165300,1076135110,11360,11360,11360,11360,0
20231016,165200,1076135110,11360,11360,11360,11360,0
20231016,165100,1076135110,11360,11360,11360,11360,0
20231016,165000,1076135110,11360,11360,11360,11360,0
20231016,164900,1076135110,11360,11360,11360,11360,0
20231016,164800,1076135110,11360,11360,11360,11360,0
20231016,164700,1076135110,11360,11360,11360,11360,0
20231016,164600,1076135110,11360,11360,11360,11360,0
20231016,164500,1076135110,11360,11360,11360,11360,0
20231016,164400,1076135110,11360,11360,11360,11360,0
20231016,164300,1076135110,11360,11360,11360,11360,0
20231016,164200,1076135110,11360,11360,11360,11360,0
20231016,164100,1076135110,11360,11360,11360,11360,0
20231016,164000,1076135110,11360,11360,11360,11360,0
20231016,163900,1076135110,11360,11360,11360,11360,485
20231016,163800,1076135110,11360,11360,11360,11360,0
20231016,163700,1076135110,11360,11360,11360,11360,0
20231016,163600,1076135110,11360,11360,11360,11360,0
20231016,163500,1076135110,11360,11360,11360,11360,0
20231016,163400,1076135110,11360,11360,11360,11360,0
20231016,163300,1076135110,11360,11360,11360,11360,0
20231016,163200,1076135110,11360,11360,11360,11360,0
20231016,163100,1076135110,11360,11360,11360,11360,0
20231016,163000,1076135110,11360,11360,11360,11360,0
20231016,162900,1076135110,11360,11360,11360,11360,0
20231016,162800,1076135110,11360,11360,11360,11360,0
20231016,162700,1076135110,11360,11360,11360,11360,0
20231016,162600,1076135110,11360,11360,11360,11360,0
20231016,162500,1076135110,11360,11360,11360,11360,0
20231016,162400,1076135110,11360,11360,11360,11360,0
20231016,162300,1076135110,11360,11360,11360,11360,0
20231016,162200,1076135110,11360,11360,11360,11360,0
20231016,162100,1076135110,11360,11360,11360,11360,0
20231016,162000,1076135110,11360,11360,11360,11360,0
20231016,161900,1076135110,11360,11360,11360,11360,0
20231016,161800,1076135110,11360,11360,11360,11360,0
20231016,161700,1076135110,11360,11360,11360,11360,0
20231016,161600,1076135110,11360,11360,11360,11360,0
20231016,161500,1076135110,11360,11360,11360,11360,0
20231016,161400,1076135110,11360,11360,11360,11360,0
20231016,161300,1076135110,11360,11360,11360,11360,0
20231016,161200,1076135110,11360,11360,11360,11360,0
20231016,161100,1076135110,11360,11360,11360,11360,0
20231016,161000,1076135110,11360,11360,11360,11360,0
20231016,160900,1076135110,11360,11360,11360,11360,485
20231016,160800,1076135110,11360,11360,11360,11360,0
20231016,160700,1076135110,11360,11360,11360,11360,0
20231016,160600,1076135110,11360,11360,11360,11360,0
20231016,160500,1076135110,11360,11360,11360,11360,0
20231016,160400,1076135110,11360,11360,11360,11360,0
20231016,160300,1076135110,11360,11360,11360,11360,0
20231016,160200,1076135110,11360,11360,11360,11360,0
20231016,160100,1076135110,11360,11360,11360,11360,0
20231016,160000,1076135110,11360,11360,11360,11360,0
20231016,155900,1076135110,11360,11360,11360,11360,0
20231016,155800,1076135110,11360,11360,11360,11360,0
20231016,155700,1076135110,11360,11360,11360,11360,0
20231016,155600,1076135110,11360,11360,11360,11360,0
20231016,155500,1076135110,11360,11360,11360,11360,0
20231016,155400,1076135110,11360,11360,11360,11360,0
20231016,155300,1076135110,11360,11360,11360,11360,0
20231016,155200,1076135110,11360,11360,11360,11360,0
20231016,155100,1076135110,11360,11360,11360,11360,0
20231016,155000,1076135110,11360,11360,11360,11360,0
20231016,154900,1076135110,11360,11360,11360,11360,0
20231016,154800,1076135110,11360,11360,11360,11360,0
20231016,154700,1076135110,11360,11360,11360,11360,0
20231016,154600,1076135110,11360,11360,11360,11360,0
20231016,154500,1076135110,11360,11360,11360,11360,0
20231016,154400,1076135110,11360,11360,11360,11360,0
20231016,154300,1076135110,11360,11360,11360,11360,0
20231016,154200,1076135110,11360,11360,11360,11360,0
20231016,154100,1076135110,11360,11360,11360,11360,0
20231016,154000,1076135110,11360,11360,11360,11360,0
20231016,153900,1076135110,11360,11360,11360,11360,485
20231016,153800,1076135110,11360,11360,11360,11360,0
20231016,153700,1076135110,11360,11360,11360,11360,0
20231016,153600,1076135110,11360,11360,11360,11360,0
20231016,153500,1076135110,11360,11360,11360,11360,0
20231016,153400,1076135110,11360,11360,11360,11360,0
20231016,153300,1076135110,11360,11360,11360,11360,0
20231016,153200,1076135110,11360,11360,11360,11360,0
20231016,153100,1076135110,11360,11360,11360,11360,0
20231016,153000,1076135110,11360,11360,11360,11360,485
20231016,152900,1070625510,11190,11190,11190,11190,0
20231016,152800,1070625510,11190,11190,11190,11190,0
20231016,152700,1070625510,11190,11190,11190,11190,0
20231016,152600,1070625510,11190,11190,11190,11190,0
20231016,152500,1070625510,11190,11190,11190,11190,0
20231016,152400,1070625510,11190,11190,11190,11190,0
20231016,152300,1070625510,11190,11190,11190,11190,0
20231016,152200,1070625510,11190,11190,11190,11190,0
20231016,152100,1070625510,11190,11190,11190,11190,0
20231016,152000,1070625510,11190,11190,11190,11190,0
20231016,151900,1070625510,11190,11340,11360,11190,578
20231016,151800,1064070810,11340,11340,11340,11340,10
20231016,151700,1063957410,11340,11330,11340,11330,330
20231016,151600,1060215510,11340,11290,11340,11190,406
20231016,151500,1055641640,11290,11250,11290,11250,71
20231016,151400,1054840250,11330,11330,11330,11330,100
20231016,151300,1053707250,11340,11340,11340,11340,200
20231016,151200,1051439250,11340,11340,11340,11340,0
20231016,151100,1051439250,11340,11340,11340,11340,606
20231016,151000,1044567210,11340,11340,11340,11340,284
20231016,150900,1041346650,11340,11340,11350,11340,409
20231016,150800,1036704760,11350,11300,11350,11190,2300
20231016,150700,1010717890,11300,11190,11300,11190,3361
20231016,150600,972860410,11160,11150,11160,11150,800
20231016,150500,963937410,11170,11170,11170,11170,0
20231016,150400,963937410,11170,11170,11170,11170,0
20231016,150300,963937410,11170,11170,11170,11170,0
20231016,150200,963937410,11170,11050,11170,11050,3030
20231016,150100,930252510,11040,11050,11050,11040,311
20231016,150000,926816070,11130,11130,11130,11130,0
20231016,145900,926816070,11130,11130,11130,11130,0
20231016,145800,926816070,11130,11130,11130,11130,0
20231016,145700,926816070,11130,11130,11130,11130,0
20231016,145600,926816070,11130,11130,11130,11130,1
20231016,145500,926804940,11130,11130,11130,11130,0
20231016,145400,926804940,11130,11130,11130,11130,0
20231016,145300,926804940,11130,11130,11130,11130,0
20231016,145200,926804940,11130,11130,11130,11130,0
20231016,145100,926804940,11130,11130,11130,11130,0
20231016,145000,926804940,11130,11130,11130,11130,0
20231016,144900,926804940,11130,11130,11130,11130,0
20231016,144800,926804940,11130,11130,11130,11130,0
20231016,144700,926804940,11130,11130,11130,11130,0
20231016,144600,926804940,11130,11130,11130,11130,0
20231016,144500,926804940,11130,11130,11130,11130,0
20231016,144400,926804940,11130,11130,11130,11130,0
20231016,144300,926804940,11130,11160,11170,11130,1104
20231016,144200,914499290,11150,11040,11150,11040,683
20231016,144100,906894870,11030,11040,11040,10950,2423
20231016,144000,880293780,11140,11140,11140,11140,1
20231016,143900,880282640,11140,11140,11140,11140,0
20231016,143800,880282640,11140,11140,11140,11140,1
20231016,143700,880271500,11140,11140,11140,11140,3
20231016,143600,880238080,11160,11160,11160,11160,0
20231016,143500,880238080,11160,11160,11160,11160,0
20231016,143400,880238080,11160,11160,11160,11160,0
20231016,143300,880238080,11160,11160,11160,11160,0
20231016,143200,880238080,11160,11160,11160,11160,0
20231016,143100,880238080,11160,11160,11160,11160,0
20231016,143000,880238080,11160,11160,11160,11160,0
20231016,142900,880238080,11160,11160,11160,11160,0
20231016,142800,880238080,11160,11160,11160,11160,0
20231016,142700,880238080,11160,11160,11160,11160,0
20231016,142600,880238080,11160,11160,11160,11160,500
20231016,142500,874658080,11160,11160,11160,11160,0
20231016,142400,874658080,11160,11100,11160,11100,150
20231016,142300,872990080,11100,11100,11100,11100,5
20231016,142200,872934580,11080,11080,11080,11080,0
20231016,142100,872934580,11080,11080,11080,11080,1
20231016,142000,872923500,11080,11080,11080,11080,0
20231016,141900,872923500,11080,11080,11080,11080,0
20231016,141800,872923500,11080,11080,11080,11080,0
20231016,141700,872923500,11080,11080,11080,11080,0
20231016,141600,872923500,11080,11080,11080,11080,741
20231016,141500,864713220,11080,11080,11080,11080,0
20231016,141400,864713220,11080,11080,11080,11080,0
20231016,141300,864713220,11080,11080,11080,11080,0
20231016,141200,864713220,11080,11080,11080,11080,0
20231016,141100,864713220,11080,11080,11080,11080,0
20231016,141000,864713220,11080,11080,11080,11080,0
20231016,140900,864713220,11080,11080,11080,11080,0
20231016,140800,864713220,11080,11080,11080,11080,4
20231016,140700,864668900,11090,11090,11090,11090,0
20231016,140600,864668900,11090,11090,11090,11090,0
20231016,140500,864668900,11090,11090,11090,11090,50
20231016,140400,864114400,11080,11080,11080,11080,1
20231016,140300,864103320,11080,11080,11080,11080,0
20231016,140200,864103320,11080,11080,11080,11080,0
20231016,140100,864103320,11080,11080,11080,11080,0
20231016,140000,864103320,11080,11080,11080,11080,0
20231016,135900,864103320,11080,11080,11080,11080,0
20231016,135800,864103320,11080,11080,11080,11080,0
20231016,135700,864103320,11080,11080,11080,11080,0
20231016,135600,864103320,11080,11080,11080,11080,0
20231016,135500,864103320,11080,11080,11080,11080,0
20231016,135400,864103320,11080,11080,11080,11080,0
20231016,135300,864103320,11080,11080,11080,11080,1
20231016,135200,864092240,11080,11080,11080,11080,0
20231016,135100,864092240,11080,11080,11080,11080,0
20231016,135000,864092240,11080,11080,11080,11080,0
20231016,134900,864092240,11080,11080,11080,11080,0
20231016,134800,864092240,11080,11080,11080,11080,0
20231016,134700,864092240,11080,11080,11080,11080,0
20231016,134600,864092240,11080,11080,11080,11080,0
20231016,134500,864092240,11080,11080,11080,11080,0
20231016,134400,864092240,11080,11080,11080,11080,0
20231016,134300,864092240,11080,11080,11080,11080,0
20231016,134200,864092240,11080,11080,11080,11080,1
20231016,134100,864081160,11080,11080,11080,11080,0
20231016,134000,864081160,11080,11080,11080,11080,0
20231016,133900,864081160,11080,11080,11080,11080,0
20231016,133800,864081160,11080,11080,11080,11080,0
20231016,133700,864081160,11080,11080,11080,11080,0
20231016,133600,864081160,11080,11080,11080,11080,0
20231016,133500,864081160,11080,11080,11080,11080,0
20231016,133400,864081160,11080,11080,11080,11080,0
20231016,133300,864081160,11080,11080,11080,11080,0
20231016,133200,864081160,11080,11080,11080,11080,0
20231016,133100,864081160,11080,11080,11080,11080,0
20231016,133000,864081160,11080,11080,11080,11080,17
20231016,132900,863892800,11080,11080,11080,11080,0
20231016,132800,863892800,11080,11080,11080,11080,0
20231016,132700,863892800,11080,11080,11080,11080,0
20231016,132600,863892800,11080,11080,11080,11080,0
20231016,132500,863892800,11080,11090,11090,11080,8
20231016,132400,863804100,11100,11120,11120,11100,25
20231016,132300,863526430,11140,11140,11140,11140,0
20231016,132200,863526430,11140,11140,11140,11140,10
20231016,132100,863415030,11120,11080,11120,11080,80
20231016,132000,862526460,10990,10990,10990,10990,0
20231016,131900,862526460,10990,10990,10990,10990,1
20231016,131800,862515470,11090,11090,11090,11090,0
20231016,131700,862515470,11090,11090,11090,11090,0
20231016,131600,862515470,11090,11090,11090,11090,1
20231016,131500,862504380,11100,11100,11100,11100,0
20231016,131400,862504380,11100,11100,11100,11100,0
20231016,131300,862504380,11100,11100,11100,11100,0
20231016,131200,862504380,11100,11100,11100,11100,0
20231016,131100,862504380,11100,11100,11100,11100,0
20231016,131000,862504380,11100,11100,11100,11100,0
20231016,130900,862504380,11100,11100,11100,11100,0
20231016,130800,862504380,11100,11100,11100,11100,5
20231016,130700,862448880,11140,11140,11140,11140,0
20231016,130600,862448880,11140,11140,11140,11140,0
20231016,130500,862448880,11140,11140,11140,11140,0
20231016,130400,862448880,11140,11050,11140,11050,98
20231016,130300,861365890,11050,11050,11050,11050,0
20231016,130200,861365890,11050,11050,11050,11050,1
20231016,130100,861354840,10970,10990,10990,10970,100
20231016,130000,860257340,10980,10980,10980,10980,0
20231016,125900,860257340,10980,10980,10980,10980,0
20231016,125800,860257340,10980,10980,10980,10980,52
20231016,125700,859686380,11060,11060,11060,11060,0
20231016,125600,859686380,11060,11060,11060,11060,0
20231016,125500,859686380,11060,11060,11060,11060,0
20231016,125400,859686380,11060,11060,11060,11060,0
20231016,125300,859686380,11060,11060,11060,11060,0
20231016,125200,859686380,11060,11050,11060,11050,50
20231016,125100,859133690,11090,11090,11090,11090,0
20231016,125000,859133690,11090,11090,11090,11090,0
20231016,124900,859133690,11090,11090,11090,11090,0
20231016,124800,859133690,11090,11090,11090,11090,0
20231016,124700,859133690,11090,11090,11090,11090,0
20231016,124600,859133690,11090,11090,11090,11090,0
20231016,124500,859133690,11090,11090,11090,11090,0
20231016,124400,859133690,11090,11090,11090,11090,0
20231016,124300,859133690,11090,11090,11090,11090,0
20231016,124200,859133690,11090,11090,11090,11090,0
20231016,124100,859133690,11090,10980,11090,10970,651
20231016,124000,851968550,10980,10980,10980,10980,111
20231016,123900,850749770,10980,10990,10990,10980,8
20231016,123800,850661900,11030,11030,11030,11030,0
20231016,123700,850661900,11030,11030,11030,11030,0
20231016,123600,850661900,11030,11030,11030,11030,0
20231016,123500,850661900,11030,11030,11030,11030,0
20231016,123400,850661900,11030,11030,11030,11030,0
20231016,123300,850661900,11030,11030,11030,11030,0
20231016,123200,850661900,11030,11030,11030,11030,0
20231016,123100,850661900,11030,11030,11030,11030,0
20231016,123000,850661900,11030,11030,11030,11030,0
20231016,122900,850661900,11030,11030,11030,11030,0
20231016,122800,850661900,11030,11030,11030,11030,0
20231016,122700,850661900,11030,11030,11030,11030,0
20231016,122600,850661900,11030,11030,11030,11030,0
20231016,122500,850661900,11030,11030,11030,11030,68
20231016,122400,849911860,11030,11030,11030,11030,0
20231016,122300,849911860,11030,11040,11040,11030,338
20231016,122200,846181660,11090,11090,11090,11090,0
20231016,122100,846181660,11090,11090,11090,11090,100
20231016,122000,845072660,11100,11100,11100,11100,1
20231016,121900,845061560,11090,11090,11090,11090,101
20231016,121800,843941470,11040,11040,11040,11040,0
20231016,121700,843941470,11040,11040,11040,11040,0
20231016,121600,843941470,11040,11040,11040,11040,0
20231016,121500,843941470,11040,11040,11040,11040,0
20231016,121400,843941470,11040,11040,11040,11040,0
20231016,121300,843941470,11040,11040,11040,11040,0
20231016,121200,843941470,11040,11040,11040,11040,288
20231016,121100,840761950,11040,11040,11040,11040,5
20231016,121000,840706750,11040,11040,11040,11040,0
20231016,120900,840706750,11040,11040,11040,11040,0
20231016,120800,840706750,11040,11040,11040,11040,0
20231016,120700,840706750,11040,11040,11040,11040,5
20231016,120600,840651550,11040,11040,11040,11040,50
20231016,120500,840099550,11040,11040,11040,11040,0
20231016,120400,840099550,11040,11040,11040,11040,0
20231016,120300,840099550,11040,11040,11040,11040,0
20231016,120200,840099550,11040,11040,11040,11040,0
20231016,120100,840099550,11040,11040,11040,11040,0
20231016,120000,840099550,11040,11040,11040,11040,0
20231016,115900,840099550,11040,11040,11040,11040,0
20231016,115800,840099550,11040,11040,11040,11040,0
20231016,115700,840099550,11040,11040,11040,11040,0
20231016,115600,840099550,11040,11040,11040,11040,0
20231016,115500,840099550,11040,11040,11040,11040,0
20231016,115400,840099550,11040,11040,11040,11040,0
20231016,115300,840099550,11040,11040,11040,11040,53
20231016,115200,839514430,11040,11040,11040,11040,0
20231016,115100,839514430,11040,11040,11040,11040,2
20231016,115000,839492350,11050,11110,11110,11050,1637
20231016,114900,821375900,11110,11110,11110,11110,0
20231016,114800,821375900,11110,11110,11110,11110,0
20231016,114700,821375900,11110,11110,11110,11110,0
20231016,114600,821375900,11110,11110,11110,11110,50
20231016,114500,820820400,11110,11110,11110,11110,0
20231016,114400,820820400,11110,11110,11110,11110,0
20231016,114300,820820400,11110,11110,11110,11110,0
20231016,114200,820820400,11110,11110,11110,11110,0
20231016,114100,820820400,11110,11110,11110,11110,0
20231016,114000,820820400,11110,11110,11110,11110,0
20231016,113900,820820400,11110,11150,11150,11110,72
20231016,113800,820020000,11300,11300,11300,11300,0
20231016,113700,820020000,11300,11300,11300,11300,0
20231016,113600,820020000,11300,11300,11300,11300,0
20231016,113500,820020000,11300,11300,11300,11300,0
20231016,113400,820020000,11300,11120,11300,11120,1001
20231016,113300,808827240,11060,11060,11060,11060,400
20231016,113200,804403240,11050,11050,11050,11050,0
20231016,113100,804403240,11050,11050,11050,11050,625
20231016,113000,797496990,11060,11060,11060,11060,0
20231016,112900,797496990,11060,11130,11130,11060,1800
20231016,112800,777581620,11310,11310,11310,11310,0
20231016,112700,777581620,11310,11060,11310,11060,1001
20231016,112600,766337370,11050,11050,11050,11050,10
20231016,112500,766226870,11060,11060,11060,11060,81
20231016,112400,765331010,11090,11100,11100,11090,569
20231016,112300,759020110,11170,11170,11170,11170,0
20231016,112200,759020110,11170,11170,11170,11170,0
20231016,112100,759020110,11170,11100,11170,11100,289
20231016,112000,755812070,11150,11150,11150,11150,0
20231016,111900,755812070,11150,11150,11150,11150,0
20231016,111800,755812070,11150,11150,11150,11150,0
20231016,111700,755812070,11150,11150,11150,11150,0
20231016,111600,755812070,11150,11150,11150,11150,50
20231016,111500,755254570,11150,11150,11150,11150,500
20231016,111400,749679570,11180,11200,11200,11180,845
20231016,111300,740226300,11200,11200,11200,11200,0
20231016,111200,740226300,11200,11200,11200,11200,0
20231016,111100,740226300,11200,11200,11200,11200,1
20231016,111000,740215100,11260,11260,11260,11260,169
20231016,110900,738312160,11320,11350,11460,11320,2753
20231016,110800,707066380,11390,11520,11520,11390,131
20231016,110700,705570090,11570,11470,11570,11470,6038
20231016,110600,635975590,11470,11400,11500,11400,6114
20231016,110500,565948620,11420,11410,11420,11390,1505
20231016,110400,548799350,11430,11220,11430,11220,5141
20231016,110300,490459980,11220,11160,11220,11160,500
20231016,110200,484862110,11150,11150,11150,11150,200
20231016,110100,482632110,11060,11060,11060,11060,100
20231016,110000,481526110,11070,11060,11070,11060,152
20231016,105900,479843840,11100,11170,11170,11100,2374
20231016,105800,453393070,11170,11170,11170,11170,0
20231016,105700,453393070,11170,11170,11170,11170,0
20231016,105600,453393070,11170,11170,11170,11170,0
20231016,105500,453393070,11170,11170,11170,11170,50
20231016,105400,452834570,11160,11160,11160,11160,0
20231016,105300,452834570,11160,11160,11160,11160,0
20231016,105200,452834570,11160,11160,11160,11160,10
20231016,105100,452722970,11160,11160,11160,11160,0
20231016,105000,452722970,11160,11180,11180,11160,1300
20231016,104900,438202870,11250,11250,11250,11250,0
20231016,104800,438202870,11250,11250,11250,11250,0
20231016,104700,438202870,11250,11250,11250,11250,0
20231016,104600,438202870,11250,11250,11250,11250,0
20231016,104500,438202870,11250,11250,11250,11250,0
20231016,104400,438202870,11250,11250,11250,11250,0
20231016,104300,438202870,11250,11260,11260,11180,2083
20231016,104200,414876360,11230,11230,11230,11230,0
20231016,104100,414876360,11230,11230,11230,11230,1
20231016,104000,414865130,11230,11230,11230,11230,500
20231016,103900,409250130,11230,11230,11230,11230,0
20231016,103800,409250130,11230,11230,11230,11230,200
20231016,103700,407004130,11230,11230,11230,11230,2
20231016,103600,406981670,11230,11230,11230,11230,0
20231016,103500,406981670,11230,11300,11300,11230,1681
20231016,103400,388016600,11370,11370,11370,11370,301
20231016,103300,384594230,11370,11370,11370,11370,0
20231016,103200,384594230,11370,11370,11370,11370,0
20231016,103100,384594230,11370,11370,11370,11370,300
20231016,103000,381183230,11370,11370,11370,11370,0
20231016,102900,381183230,11370,11370,11370,11370,0
20231016,102800,381183230,11370,11370,11370,11370,0
20231016,102700,381183230,11370,11370,11370,11370,200
20231016,102600,378909230,11370,11280,11370,11280,1519
20231016,102500,361713850,11280,11260,11280,11260,129
20231016,102400,360260470,11260,11260,11260,11260,0
20231016,102300,360260470,11260,11260,11260,11260,100
20231016,102200,359134470,11260,11260,11260,11260,0
20231016,102100,359134470,11260,11260,11260,11260,0
20231016,102000,359134470,11260,11260,11260,11260,0
20231016,101900,359134470,11260,11260,11260,11260,0
20231016,101800,359134470,11260,11250,11260,11250,380
20231016,101700,354856310,11250,11250,11250,11250,36
20231016,101600,354451310,11260,11220,11260,11220,558
20231016,101500,348183390,11220,11220,11220,11220,48
20231016,101400,347644830,11220,11220,11220,11220,0
20231016,101300,347644830,11220,11220,11220,11220,15
20231016,101200,347476530,11200,11200,11200,11200,0
20231016,101100,347476530,11200,11200,11200,11200,0
20231016,101000,347476530,11200,11200,11200,11200,0
20231016,100900,347476530,11200,11200,11200,11200,0
20231016,100800,347476530,11200,11200,11200,11200,0
20231016,100700,347476530,11200,11200,11200,11200,131
20231016,100600,346009330,11200,11200,11200,11200,0
20231016,100500,346009330,11200,11200,11200,11200,340
20231016,100400,342201330,11200,11200,11200,11200,51
20231016,100300,341630130,11200,11200,11200,11200,389
20231016,100200,337273330,11200,11200,11200,11200,0
20231016,100100,337273330,11200,11200,11200,11200,0
20231016,100000,337273330,11200,11200,11200,11200,0
20231016,095900,337273330,11200,11260,11260,11200,102
20231016,095800,336127670,11260,11270,11270,11260,310
20231016,095700,332636040,11290,11310,11310,11290,1273
20231016,095600,318256640,11400,11400,11400,11400,500
20231016,095500,312556640,11410,11410,11410,11410,2
20231016,095400,312533820,11410,11400,11410,11400,1169
20231016,095300,299205900,11410,11410,11410,11410,500
20231016,095200,293500900,11410,11400,11410,11400,1200
20231016,095100,279813900,11350,11350,11350,11350,10
20231016,095000,279700400,11400,11400,11400,11400,0
20231016,094900,279700400,11400,11420,11430,11400,208
20231016,094800,277324990,11430,11310,11440,11310,1196
20231016,094700,263716720,11320,11310,11320,11310,301
20231016,094600,260309860,11330,11330,11330,11330,0
20231016,094500,260309860,11330,11260,11330,11260,1254
20231016,094400,246169000,11260,11210,11260,11200,2229
20231016,094300,221124840,11220,11220,11220,11220,30
20231016,094200,220788240,11230,11230,11230,11230,10
20231016,094100,220675940,11230,11230,11230,11230,0
20231016,094000,220675940,11230,11230,11230,11230,2
20231016,093900,220653480,11160,11250,11250,11160,616
20231016,093800,213739460,11260,11250,11260,11250,1922
20231016,093700,192115340,11230,11250,11250,11230,534
20231016,093600,186107860,11250,11180,11250,11180,1998
20231016,093500,163699060,11180,11120,11180,11120,1499
20231016,093400,147014410,11110,11110,11110,11110,0
20231016,093300,147014410,11110,11120,11120,11110,664
20231016,093200,139633190,11120,11120,11120,11120,259
20231016,093100,136753110,11110,11040,11110,11040,2973
20231016,093000,103789110,11020,10970,11020,10970,2954
20231016,092900,71313130,10970,10970,10970,10970,44
20231016,092800,70830450,10920,10920,10920,10920,70
20231016,092700,70066050,10920,10920,10920,10920,0
20231016,092600,70066050,10920,10920,10920,10920,1
20231016,092500,70055130,10890,10890,10890,10890,0
20231016,092400,70055130,10890,10890,10890,10890,23
20231016,092300,69804660,10890,10880,10890,10880,301
20231016,092200,66527000,10890,10890,10890,10890,1
20231016,092100,66516110,10890,10910,10910,10890,2
20231016,092000,66494310,10850,10850,10850,10850,0
20231016,091900,66494310,10850,10850,10850,10850,0
20231016,091800,66494310,10850,10850,10850,10850,17
20231016,091700,66309860,10850,10850,10850,10850,0
20231016,091600,66309860,10850,10850,10850,10850,714
20231016,091500,58562960,10850,10860,10860,10850,27
20231016,091400,58270000,10850,10850,10850,10850,0
20231016,091300,58270000,10850,10850,10850,10850,0
20231016,091200,58270000,10850,10860,10860,10850,7
20231016,091100,58194040,10840,10840,10840,10840,0
20231016,091000,58194040,10840,10840,10840,10840,0
20231016,090900,58194040,10840,10840,10840,10840,0
20231016,090800,58194040,10840,10840,10840,10840,0
20231016,090700,58194040,10840,10840,10840,10840,500
20231016,090600,52774040,10880,10880,10880,10880,85
20231016,090500,51849240,10840,10840,10840,10840,1383
20231016,090400,36857520,10840,10840,10840,10840,0
20231016,090300,36857520,10840,10860,10860,10840,1200
20231016,090200,23840520,10860,10860,10860,10860,188
20231016,090100,21798840,10840,10980,10980,10840,1698
20231016,090000,3214220,10970,10970,10980,10970,293
Reference in New Issue Copy Permalink