ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/358570/min/candle-20241024.csv

746 lines
40 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
20241024,212300,11678071590,14760,14760,14760,14760,4195
20241024,212200,11678071590,14760,14760,14760,14760,0
20241024,212100,11678071590,14760,14760,14760,14760,0
20241024,212000,11678071590,14760,14760,14760,14760,0
20241024,211900,11678071590,14760,14760,14760,14760,0
20241024,211800,11678071590,14760,14760,14760,14760,0
20241024,211700,11678071590,14760,14760,14760,14760,0
20241024,211600,11678071590,14760,14760,14760,14760,0
20241024,211500,11678071590,14760,14760,14760,14760,0
20241024,211400,11678071590,14760,14760,14760,14760,0
20241024,211300,11678071590,14760,14760,14760,14760,0
20241024,211200,11678071590,14760,14760,14760,14760,0
20241024,211100,11678071590,14760,14760,14760,14760,0
20241024,211000,11678071590,14760,14760,14760,14760,0
20241024,210900,11678071590,14760,14760,14760,14760,0
20241024,210800,11678071590,14760,14760,14760,14760,0
20241024,210700,11678071590,14760,14760,14760,14760,0
20241024,210600,11678071590,14760,14760,14760,14760,0
20241024,210500,11678071590,14760,14760,14760,14760,0
20241024,210400,11678071590,14760,14760,14760,14760,0
20241024,210300,11678071590,14760,14760,14760,14760,0
20241024,210200,11678071590,14760,14760,14760,14760,0
20241024,210100,11678071590,14760,14760,14760,14760,0
20241024,210000,11678071590,14760,14760,14760,14760,0
20241024,205900,11678071590,14760,14760,14760,14760,0
20241024,205800,11678071590,14760,14760,14760,14760,0
20241024,205700,11678071590,14760,14760,14760,14760,0
20241024,205600,11678071590,14760,14760,14760,14760,0
20241024,205500,11678071590,14760,14760,14760,14760,0
20241024,205400,11678071590,14760,14760,14760,14760,0
20241024,205300,11678071590,14760,14760,14760,14760,4195
20241024,205200,11678071590,14760,14760,14760,14760,0
20241024,205100,11678071590,14760,14760,14760,14760,0
20241024,205000,11678071590,14760,14760,14760,14760,0
20241024,204900,11678071590,14760,14760,14760,14760,0
20241024,204800,11678071590,14760,14760,14760,14760,0
20241024,204700,11678071590,14760,14760,14760,14760,0
20241024,204600,11678071590,14760,14760,14760,14760,0
20241024,204500,11678071590,14760,14760,14760,14760,0
20241024,204400,11678071590,14760,14760,14760,14760,0
20241024,204300,11678071590,14760,14760,14760,14760,0
20241024,204200,11678071590,14760,14760,14760,14760,0
20241024,204100,11678071590,14760,14760,14760,14760,0
20241024,204000,11678071590,14760,14760,14760,14760,0
20241024,203900,11678071590,14760,14760,14760,14760,0
20241024,203800,11678071590,14760,14760,14760,14760,0
20241024,203700,11678071590,14760,14760,14760,14760,0
20241024,203600,11678071590,14760,14760,14760,14760,0
20241024,203500,11678071590,14760,14760,14760,14760,0
20241024,203400,11678071590,14760,14760,14760,14760,0
20241024,203300,11678071590,14760,14760,14760,14760,0
20241024,203200,11678071590,14760,14760,14760,14760,0
20241024,203100,11678071590,14760,14760,14760,14760,0
20241024,203000,11678071590,14760,14760,14760,14760,0
20241024,202900,11678071590,14760,14760,14760,14760,0
20241024,202800,11678071590,14760,14760,14760,14760,0
20241024,202700,11678071590,14760,14760,14760,14760,0
20241024,202600,11678071590,14760,14760,14760,14760,0
20241024,202500,11678071590,14760,14760,14760,14760,0
20241024,202400,11678071590,14760,14760,14760,14760,0
20241024,202300,11678071590,14760,14760,14760,14760,4195
20241024,202200,11678071590,14760,14760,14760,14760,0
20241024,202100,11678071590,14760,14760,14760,14760,0
20241024,202000,11678071590,14760,14760,14760,14760,0
20241024,201900,11678071590,14760,14760,14760,14760,0
20241024,201800,11678071590,14760,14760,14760,14760,0
20241024,201700,11678071590,14760,14760,14760,14760,0
20241024,201600,11678071590,14760,14760,14760,14760,0
20241024,201500,11678071590,14760,14760,14760,14760,0
20241024,201400,11678071590,14760,14760,14760,14760,0
20241024,201300,11678071590,14760,14760,14760,14760,0
20241024,201200,11678071590,14760,14760,14760,14760,0
20241024,201100,11678071590,14760,14760,14760,14760,0
20241024,201000,11678071590,14760,14760,14760,14760,0
20241024,200900,11678071590,14760,14760,14760,14760,0
20241024,200800,11678071590,14760,14760,14760,14760,0
20241024,200700,11678071590,14760,14760,14760,14760,0
20241024,200600,11678071590,14760,14760,14760,14760,0
20241024,200500,11678071590,14760,14760,14760,14760,0
20241024,200400,11678071590,14760,14760,14760,14760,0
20241024,200300,11678071590,14760,14760,14760,14760,0
20241024,200200,11678071590,14760,14760,14760,14760,0
20241024,200100,11678071590,14760,14760,14760,14760,0
20241024,200000,11678071590,14760,14760,14760,14760,0
20241024,195900,11678071590,14760,14760,14760,14760,0
20241024,195800,11678071590,14760,14760,14760,14760,0
20241024,195700,11678071590,14760,14760,14760,14760,0
20241024,195600,11678071590,14760,14760,14760,14760,0
20241024,195500,11678071590,14760,14760,14760,14760,0
20241024,195400,11678071590,14760,14760,14760,14760,0
20241024,195300,11678071590,14760,14760,14760,14760,4195
20241024,195200,11678071590,14760,14760,14760,14760,0
20241024,195100,11678071590,14760,14760,14760,14760,0
20241024,195000,11678071590,14760,14760,14760,14760,0
20241024,194900,11678071590,14760,14760,14760,14760,0
20241024,194800,11678071590,14760,14760,14760,14760,0
20241024,194700,11678071590,14760,14760,14760,14760,0
20241024,194600,11678071590,14760,14760,14760,14760,0
20241024,194500,11678071590,14760,14760,14760,14760,0
20241024,194400,11678071590,14760,14760,14760,14760,0
20241024,194300,11678071590,14760,14760,14760,14760,0
20241024,194200,11678071590,14760,14760,14760,14760,0
20241024,194100,11678071590,14760,14760,14760,14760,0
20241024,194000,11678071590,14760,14760,14760,14760,0
20241024,193900,11678071590,14760,14760,14760,14760,0
20241024,193800,11678071590,14760,14760,14760,14760,0
20241024,193700,11678071590,14760,14760,14760,14760,0
20241024,193600,11678071590,14760,14760,14760,14760,0
20241024,193500,11678071590,14760,14760,14760,14760,0
20241024,193400,11678071590,14760,14760,14760,14760,0
20241024,193300,11678071590,14760,14760,14760,14760,0
20241024,193200,11678071590,14760,14760,14760,14760,0
20241024,193100,11678071590,14760,14760,14760,14760,0
20241024,193000,11678071590,14760,14760,14760,14760,0
20241024,192900,11678071590,14760,14760,14760,14760,0
20241024,192800,11678071590,14760,14760,14760,14760,0
20241024,192700,11678071590,14760,14760,14760,14760,0
20241024,192600,11678071590,14760,14760,14760,14760,0
20241024,192500,11678071590,14760,14760,14760,14760,0
20241024,192400,11678071590,14760,14760,14760,14760,0
20241024,192300,11678071590,14760,14760,14760,14760,4195
20241024,192200,11678071590,14760,14760,14760,14760,0
20241024,192100,11678071590,14760,14760,14760,14760,0
20241024,192000,11678071590,14760,14760,14760,14760,0
20241024,191900,11678071590,14760,14760,14760,14760,0
20241024,191800,11678071590,14760,14760,14760,14760,0
20241024,191700,11678071590,14760,14760,14760,14760,0
20241024,191600,11678071590,14760,14760,14760,14760,0
20241024,191500,11678071590,14760,14760,14760,14760,0
20241024,191400,11678071590,14760,14760,14760,14760,0
20241024,191300,11678071590,14760,14760,14760,14760,0
20241024,191200,11678071590,14760,14760,14760,14760,0
20241024,191100,11678071590,14760,14760,14760,14760,0
20241024,191000,11678071590,14760,14760,14760,14760,0
20241024,190900,11678071590,14760,14760,14760,14760,0
20241024,190800,11678071590,14760,14760,14760,14760,0
20241024,190700,11678071590,14760,14760,14760,14760,0
20241024,190600,11678071590,14760,14760,14760,14760,0
20241024,190500,11678071590,14760,14760,14760,14760,0
20241024,190400,11678071590,14760,14760,14760,14760,0
20241024,190300,11678071590,14760,14760,14760,14760,0
20241024,190200,11678071590,14760,14760,14760,14760,0
20241024,190100,11678071590,14760,14760,14760,14760,0
20241024,190000,11678071590,14760,14760,14760,14760,0
20241024,185900,11678071590,14760,14760,14760,14760,0
20241024,185800,11678071590,14760,14760,14760,14760,0
20241024,185700,11678071590,14760,14760,14760,14760,0
20241024,185600,11678071590,14760,14760,14760,14760,0
20241024,185500,11678071590,14760,14760,14760,14760,0
20241024,185400,11678071590,14760,14760,14760,14760,0
20241024,185300,11678071590,14760,14760,14760,14760,4195
20241024,185200,11678071590,14760,14760,14760,14760,0
20241024,185100,11678071590,14760,14760,14760,14760,0
20241024,185000,11678071590,14760,14760,14760,14760,0
20241024,184900,11678071590,14760,14760,14760,14760,0
20241024,184800,11678071590,14760,14760,14760,14760,0
20241024,184700,11678071590,14760,14760,14760,14760,0
20241024,184600,11678071590,14760,14760,14760,14760,0
20241024,184500,11678071590,14760,14760,14760,14760,0
20241024,184400,11678071590,14760,14760,14760,14760,0
20241024,184300,11678071590,14760,14760,14760,14760,0
20241024,184200,11678071590,14760,14760,14760,14760,0
20241024,184100,11678071590,14760,14760,14760,14760,0
20241024,184000,11678071590,14760,14760,14760,14760,0
20241024,183900,11678071590,14760,14760,14760,14760,0
20241024,183800,11678071590,14760,14760,14760,14760,0
20241024,183700,11678071590,14760,14760,14760,14760,0
20241024,183600,11678071590,14760,14760,14760,14760,0
20241024,183500,11678071590,14760,14760,14760,14760,0
20241024,183400,11678071590,14760,14760,14760,14760,0
20241024,183300,11678071590,14760,14760,14760,14760,0
20241024,183200,11678071590,14760,14760,14760,14760,0
20241024,183100,11678071590,14760,14760,14760,14760,0
20241024,183000,11678071590,14760,14760,14760,14760,0
20241024,182900,11678071590,14760,14760,14760,14760,0
20241024,182800,11678071590,14760,14760,14760,14760,0
20241024,182700,11678071590,14760,14760,14760,14760,0
20241024,182600,11678071590,14760,14760,14760,14760,0
20241024,182500,11678071590,14760,14760,14760,14760,0
20241024,182400,11678071590,14760,14760,14760,14760,0
20241024,182300,11678071590,14760,14760,14760,14760,4195
20241024,182200,11678071590,14760,14760,14760,14760,0
20241024,182100,11678071590,14760,14760,14760,14760,0
20241024,182000,11678071590,14760,14760,14760,14760,0
20241024,181900,11678071590,14760,14760,14760,14760,0
20241024,181800,11678071590,14760,14760,14760,14760,0
20241024,181700,11678071590,14760,14760,14760,14760,0
20241024,181600,11678071590,14760,14760,14760,14760,0
20241024,181500,11678071590,14760,14760,14760,14760,0
20241024,181400,11678071590,14760,14760,14760,14760,0
20241024,181300,11678071590,14760,14760,14760,14760,0
20241024,181200,11678071590,14760,14760,14760,14760,0
20241024,181100,11678071590,14760,14760,14760,14760,0
20241024,181000,11678071590,14760,14760,14760,14760,0
20241024,180900,11678071590,14760,14760,14760,14760,0
20241024,180800,11678071590,14760,14760,14760,14760,0
20241024,180700,11678071590,14760,14760,14760,14760,0
20241024,180600,11678071590,14760,14760,14760,14760,0
20241024,180500,11678071590,14760,14760,14760,14760,0
20241024,180400,11678071590,14760,14760,14760,14760,0
20241024,180300,11678071590,14760,14760,14760,14760,0
20241024,180200,11678071590,14760,14760,14760,14760,0
20241024,180100,11678071590,14760,14760,14760,14760,0
20241024,180000,11678071590,14760,14760,14760,14760,0
20241024,175900,11678071590,14760,14760,14760,14760,0
20241024,175800,11678071590,14760,14760,14760,14760,0
20241024,175700,11678071590,14760,14760,14760,14760,0
20241024,175600,11678071590,14760,14760,14760,14760,0
20241024,175500,11678071590,14760,14760,14760,14760,0
20241024,175400,11678071590,14760,14760,14760,14760,0
20241024,175300,11678071590,14760,14760,14760,14760,4195
20241024,175200,11678071590,14760,14760,14760,14760,0
20241024,175100,11678071590,14760,14760,14760,14760,0
20241024,175000,11678071590,14760,14760,14760,14760,0
20241024,174900,11678071590,14760,14760,14760,14760,0
20241024,174800,11678071590,14760,14760,14760,14760,0
20241024,174700,11678071590,14760,14760,14760,14760,0
20241024,174600,11678071590,14760,14760,14760,14760,0
20241024,174500,11678071590,14760,14760,14760,14760,0
20241024,174400,11678071590,14760,14760,14760,14760,0
20241024,174300,11678071590,14760,14760,14760,14760,0
20241024,174200,11678071590,14760,14760,14760,14760,0
20241024,174100,11678071590,14760,14760,14760,14760,0
20241024,174000,11678071590,14760,14760,14760,14760,0
20241024,173900,11678071590,14760,14760,14760,14760,0
20241024,173800,11678071590,14760,14760,14760,14760,0
20241024,173700,11678071590,14760,14760,14760,14760,0
20241024,173600,11678071590,14760,14760,14760,14760,0
20241024,173500,11678071590,14760,14760,14760,14760,0
20241024,173400,11678071590,14760,14760,14760,14760,0
20241024,173300,11678071590,14760,14760,14760,14760,0
20241024,173200,11678071590,14760,14760,14760,14760,0
20241024,173100,11678071590,14760,14760,14760,14760,0
20241024,173000,11678071590,14760,14760,14760,14760,0
20241024,172900,11678071590,14760,14760,14760,14760,0
20241024,172800,11678071590,14760,14760,14760,14760,0
20241024,172700,11678071590,14760,14760,14760,14760,0
20241024,172600,11678071590,14760,14760,14760,14760,0
20241024,172500,11678071590,14760,14760,14760,14760,0
20241024,172400,11678071590,14760,14760,14760,14760,0
20241024,172300,11678071590,14760,14760,14760,14760,4195
20241024,172200,11678071590,14760,14760,14760,14760,0
20241024,172100,11678071590,14760,14760,14760,14760,0
20241024,172000,11678071590,14760,14760,14760,14760,0
20241024,171900,11678071590,14760,14760,14760,14760,0
20241024,171800,11678071590,14760,14760,14760,14760,0
20241024,171700,11678071590,14760,14760,14760,14760,0
20241024,171600,11678071590,14760,14760,14760,14760,0
20241024,171500,11678071590,14760,14760,14760,14760,0
20241024,171400,11678071590,14760,14760,14760,14760,0
20241024,171300,11678071590,14760,14760,14760,14760,0
20241024,171200,11678071590,14760,14760,14760,14760,0
20241024,171100,11678071590,14760,14760,14760,14760,0
20241024,171000,11678071590,14760,14760,14760,14760,0
20241024,170900,11678071590,14760,14760,14760,14760,0
20241024,170800,11678071590,14760,14760,14760,14760,0
20241024,170700,11678071590,14760,14760,14760,14760,0
20241024,170600,11678071590,14760,14760,14760,14760,0
20241024,170500,11678071590,14760,14760,14760,14760,0
20241024,170400,11678071590,14760,14760,14760,14760,0
20241024,170300,11678071590,14760,14760,14760,14760,0
20241024,170200,11678071590,14760,14760,14760,14760,0
20241024,170100,11678071590,14760,14760,14760,14760,0
20241024,170000,11678071590,14760,14760,14760,14760,0
20241024,165900,11678071590,14760,14760,14760,14760,0
20241024,165800,11678071590,14760,14760,14760,14760,0
20241024,165700,11678071590,14760,14760,14760,14760,0
20241024,165600,11678071590,14760,14760,14760,14760,0
20241024,165500,11678071590,14760,14760,14760,14760,0
20241024,165400,11678071590,14760,14760,14760,14760,0
20241024,165300,11678071590,14760,14760,14760,14760,4195
20241024,165200,11678071590,14760,14760,14760,14760,0
20241024,165100,11678071590,14760,14760,14760,14760,0
20241024,165000,11678071590,14760,14760,14760,14760,0
20241024,164900,11678071590,14760,14760,14760,14760,0
20241024,164800,11678071590,14760,14760,14760,14760,0
20241024,164700,11678071590,14760,14760,14760,14760,0
20241024,164600,11678071590,14760,14760,14760,14760,0
20241024,164500,11678071590,14760,14760,14760,14760,0
20241024,164400,11678071590,14760,14760,14760,14760,0
20241024,164300,11678071590,14760,14760,14760,14760,0
20241024,164200,11678071590,14760,14760,14760,14760,0
20241024,164100,11678071590,14760,14760,14760,14760,0
20241024,164000,11678071590,14760,14760,14760,14760,0
20241024,163900,11678071590,14760,14760,14760,14760,0
20241024,163800,11678071590,14760,14760,14760,14760,0
20241024,163700,11678071590,14760,14760,14760,14760,0
20241024,163600,11678071590,14760,14760,14760,14760,0
20241024,163500,11678071590,14760,14760,14760,14760,0
20241024,163400,11678071590,14760,14760,14760,14760,0
20241024,163300,11678071590,14760,14760,14760,14760,0
20241024,163200,11678071590,14760,14760,14760,14760,0
20241024,163100,11678071590,14760,14760,14760,14760,0
20241024,163000,11678071590,14760,14760,14760,14760,0
20241024,162900,11678071590,14760,14760,14760,14760,0
20241024,162800,11678071590,14760,14760,14760,14760,0
20241024,162700,11678071590,14760,14760,14760,14760,0
20241024,162600,11678071590,14760,14760,14760,14760,0
20241024,162500,11678071590,14760,14760,14760,14760,0
20241024,162400,11678071590,14760,14760,14760,14760,0
20241024,162300,11678071590,14760,14760,14760,14760,4195
20241024,162200,11678071590,14760,14760,14760,14760,0
20241024,162100,11678071590,14760,14760,14760,14760,0
20241024,162000,11678071590,14760,14760,14760,14760,0
20241024,161900,11678071590,14760,14760,14760,14760,0
20241024,161800,11678071590,14760,14760,14760,14760,0
20241024,161700,11678071590,14760,14760,14760,14760,0
20241024,161600,11678071590,14760,14760,14760,14760,0
20241024,161500,11678071590,14760,14760,14760,14760,0
20241024,161400,11678071590,14760,14760,14760,14760,0
20241024,161300,11678071590,14760,14760,14760,14760,0
20241024,161200,11678071590,14760,14760,14760,14760,0
20241024,161100,11678071590,14760,14760,14760,14760,0
20241024,161000,11678071590,14760,14760,14760,14760,0
20241024,160900,11678071590,14760,14760,14760,14760,0
20241024,160800,11678071590,14760,14760,14760,14760,0
20241024,160700,11678071590,14760,14760,14760,14760,0
20241024,160600,11678071590,14760,14760,14760,14760,0
20241024,160500,11678071590,14760,14760,14760,14760,0
20241024,160400,11678071590,14760,14760,14760,14760,0
20241024,160300,11678071590,14760,14760,14760,14760,0
20241024,160200,11678071590,14760,14760,14760,14760,0
20241024,160100,11678071590,14760,14760,14760,14760,0
20241024,160000,11678071590,14760,14760,14760,14760,0
20241024,155900,11678071590,14760,14760,14760,14760,0
20241024,155800,11678071590,14760,14760,14760,14760,0
20241024,155700,11678071590,14760,14760,14760,14760,0
20241024,155600,11678071590,14760,14760,14760,14760,0
20241024,155500,11678071590,14760,14760,14760,14760,0
20241024,155400,11678071590,14760,14760,14760,14760,0
20241024,155300,11678071590,14760,14760,14760,14760,4195
20241024,155200,11678071590,14760,14760,14760,14760,0
20241024,155100,11678071590,14760,14760,14760,14760,0
20241024,155000,11678071590,14760,14760,14760,14760,0
20241024,154900,11678071590,14760,14760,14760,14760,0
20241024,154800,11678071590,14760,14760,14760,14760,0
20241024,154700,11678071590,14760,14760,14760,14760,0
20241024,154600,11678071590,14760,14760,14760,14760,0
20241024,154500,11678071590,14760,14760,14760,14760,0
20241024,154400,11678071590,14760,14760,14760,14760,0
20241024,154300,11678071590,14760,14760,14760,14760,0
20241024,154200,11678071590,14760,14760,14760,14760,0
20241024,154100,11678071590,14760,14760,14760,14760,0
20241024,154000,11678071590,14760,14760,14760,14760,0
20241024,153900,11678071590,14760,14760,14760,14760,0
20241024,153800,11678071590,14760,14760,14760,14760,0
20241024,153700,11678071590,14760,14760,14760,14760,0
20241024,153600,11678071590,14760,14760,14760,14760,0
20241024,153500,11678071590,14760,14760,14760,14760,0
20241024,153400,11678071590,14760,14760,14760,14760,0
20241024,153300,11678071590,14760,14760,14760,14760,0
20241024,153200,11678071590,14760,14760,14760,14760,0
20241024,153100,11678071590,14760,14760,14760,14760,0
20241024,153000,11678071590,14760,14760,14760,14760,4195
20241024,152900,11616153390,14770,14770,14770,14770,0
20241024,152800,11616153390,14770,14770,14770,14770,0
20241024,152700,11616153390,14770,14770,14770,14770,0
20241024,152600,11616153390,14770,14770,14770,14770,0
20241024,152500,11616153390,14770,14770,14770,14770,0
20241024,152400,11616153390,14770,14770,14770,14770,0
20241024,152300,11616153390,14770,14770,14770,14770,0
20241024,152200,11616153390,14770,14770,14770,14770,0
20241024,152100,11616153390,14770,14770,14770,14770,0
20241024,152000,11616153390,14770,14770,14770,14770,0
20241024,151900,11616153390,14770,14770,14800,14770,283
20241024,151800,11611969360,14770,14760,14770,14740,223
20241024,151700,11608678350,14760,14790,14810,14760,2005
20241024,151600,11579041840,14800,14800,14810,14790,768
20241024,151500,11567673710,14800,14810,14810,14760,732
20241024,151400,11556851410,14760,14770,14800,14750,2722
20241024,151300,11516589090,14740,14740,14750,14730,1033
20241024,151200,11501356750,14740,14740,14740,14730,471
20241024,151100,11494416410,14740,14750,14750,14730,521
20241024,151000,11486740490,14740,14780,14780,14730,980
20241024,150900,11472282050,14760,14800,14800,14760,1217
20241024,150800,11454305020,14790,14810,14810,14780,635
20241024,150700,11444912650,14800,14800,14800,14790,929
20241024,150600,11431165940,14800,14790,14800,14780,375
20241024,150500,11425621780,14790,14780,14800,14770,1728
20241024,150400,11400061040,14790,14790,14800,14760,2439
20241024,150300,11364025070,14790,14780,14790,14760,378
20241024,150200,11358442710,14750,14720,14770,14720,1148
20241024,150100,11341508870,14720,14730,14740,14710,443
20241024,150000,11334983510,14730,14730,14740,14710,814
20241024,145900,11322988550,14730,14700,14750,14700,485
20241024,145800,11315852130,14700,14710,14770,14690,1361
20241024,145700,11295816630,14700,14700,14730,14700,654
20241024,145600,11286195070,14700,14690,14710,14680,933
20241024,145500,11272486430,14690,14710,14720,14690,549
20241024,145400,11264416950,14710,14730,14750,14710,1272
20241024,145300,11245690790,14740,14710,14740,14700,798
20241024,145200,11233949000,14700,14710,14730,14690,1298
20241024,145100,11214848190,14710,14700,14720,14690,1129
20241024,145000,11198250640,14700,14700,14710,14690,688
20241024,144900,11188136360,14700,14700,14710,14680,3101
20241024,144800,11142588450,14700,14700,14710,14700,578
20241024,144700,11134089150,14700,14720,14720,14700,1404
20241024,144600,11113448690,14710,14730,14750,14700,892
20241024,144500,11100311890,14750,14690,14750,14690,733
20241024,144400,11089529240,14700,14680,14720,14680,1821
20241024,144300,11062770140,14690,14680,14700,14680,790
20241024,144200,11051165440,14700,14700,14710,14680,728
20241024,144100,11040468870,14690,14670,14700,14670,1051
20241024,144000,11025033050,14670,14680,14690,14670,1887
20241024,143900,10997330990,14680,14700,14710,14680,1273
20241024,143800,10978629880,14700,14710,14710,14690,506
20241024,143700,10971193260,14690,14730,14730,14690,890
20241024,143600,10958111670,14740,14710,14740,14690,1340
20241024,143500,10938401850,14710,14710,14710,14680,1321
20241024,143400,10918979710,14690,14730,14740,14680,480
20241024,143300,10911926310,14730,14680,14730,14660,1102
20241024,143200,10895745750,14670,14670,14690,14650,2320
20241024,143100,10861717620,14660,14700,14710,14660,1492
20241024,143000,10839802860,14710,14740,14750,14710,2399
20241024,142900,10804484100,14730,14750,14770,14730,1150
20241024,142800,10787527490,14750,14750,14770,14750,655
20241024,142700,10777862120,14750,14750,14760,14740,862
20241024,142600,10765150560,14750,14750,14750,14740,821
20241024,142500,10753042740,14750,14730,14750,14730,780
20241024,142400,10741547270,14730,14740,14750,14730,375
20241024,142300,10736018910,14750,14750,14760,14740,410
20241024,142200,10729972690,14750,14730,14770,14730,695
20241024,142100,10719725320,14730,14740,14750,14730,633
20241024,142000,10710394100,14740,14740,14740,14730,867
20241024,141900,10697619420,14730,14730,14740,14720,575
20241024,141800,10689149160,14730,14750,14760,14720,402
20241024,141700,10683225340,14750,14710,14780,14690,2155
20241024,141600,10651475000,14700,14680,14700,14650,1013
20241024,141500,10636605220,14680,14710,14720,14650,1259
20241024,141400,10618137410,14650,14670,14710,14640,3322
20241024,141300,10569394450,14650,14640,14670,14620,937
20241024,141200,10555687040,14650,14660,14660,14630,2823
20241024,141100,10514352690,14660,14660,14660,14650,1623
20241024,141000,10490565530,14660,14680,14680,14660,988
20241024,140900,10476075940,14680,14680,14690,14670,1441
20241024,140800,10454933760,14680,14690,14710,14680,1810
20241024,140700,10428352320,14700,14710,14720,14690,1756
20241024,140600,10402540750,14710,14730,14730,14700,1458
20241024,140500,10381084840,14730,14730,14730,14720,740
20241024,140400,10370188230,14730,14740,14750,14720,417
20241024,140300,10364044680,14740,14710,14750,14710,873
20241024,140200,10351188840,14720,14730,14750,14710,1446
20241024,140100,10329894800,14730,14740,14740,14720,2145
20241024,140000,10298300100,14720,14780,14780,14720,3965
20241024,135900,10239870330,14780,14770,14790,14760,667
20241024,135800,10230016540,14780,14760,14780,14740,462
20241024,135700,10223200160,14760,14750,14760,14750,868
20241024,135600,10210393950,14750,14760,14770,14720,3563
20241024,135500,10157855000,14770,14800,14800,14770,2412
20241024,135400,10122196710,14800,14780,14800,14770,985
20241024,135300,10107634300,14770,14760,14780,14760,1644
20241024,135200,10083350540,14760,14760,14770,14750,885
20241024,135100,10070294190,14760,14750,14770,14750,885
20241024,135000,10057233890,14750,14750,14760,14740,1301
20241024,134900,10038053160,14750,14760,14760,14740,961
20241024,134800,10023880490,14760,14770,14800,14760,666
20241024,134700,10014037860,14770,14760,14770,14740,994
20241024,134600,9999375260,14760,14780,14790,14760,819
20241024,134500,9987270360,14780,14750,14780,14750,714
20241024,134400,9976727990,14750,14740,14760,14730,632
20241024,134300,9967410250,14740,14740,14750,14730,483
20241024,134200,9960290340,14740,14730,14750,14720,1395
20241024,134100,9939739750,14720,14720,14740,14710,2092
20241024,134000,9908943530,14710,14720,14730,14710,2153
20241024,133900,9877257660,14730,14750,14750,14730,1527
20241024,133800,9854749170,14750,14760,14780,14750,421
20241024,133700,9848536250,14760,14770,14770,14760,893
20241024,133600,9835351450,14760,14780,14800,14760,1071
20241024,133500,9819527800,14760,14770,14780,14750,1650
20241024,133400,9795172210,14770,14840,14840,14770,4009
20241024,133300,9735818690,14840,14900,14900,14840,4026
20241024,133200,9675967990,14900,14920,14920,14900,280
20241024,133100,9671793190,14880,14930,14930,14880,2721
20241024,133000,9631227530,14930,14910,14930,14910,686
20241024,132900,9620988520,14910,14910,14950,14900,449
20241024,132800,9614293400,14910,14900,14910,14890,884
20241024,132700,9601115490,14900,14890,14900,14870,3735
20241024,132600,9545566180,14890,14900,14910,14880,1052
20241024,132500,9529896510,14900,14920,14930,14900,3283
20241024,132400,9480948070,14910,14960,14960,14910,1567
20241024,132300,9457554090,14950,14980,14980,14940,977
20241024,132200,9442939610,14970,14990,14990,14970,297
20241024,132100,9438489580,14980,14960,14980,14960,503
20241024,132000,9430960410,14960,14990,15010,14960,917
20241024,131900,9417222240,15000,15030,15030,15000,927
20241024,131800,9403304190,15020,15040,15040,15010,400
20241024,131700,9397294130,15030,15030,15040,15010,1009
20241024,131600,9382130780,15030,14990,15030,14960,3447
20241024,131500,9330411700,14990,14980,14990,14970,856
20241024,131400,9317592280,14990,14990,15000,14980,474
20241024,131300,9310487560,14990,14990,15000,14980,981
20241024,131200,9295775350,15000,14990,15000,14970,1149
20241024,131100,9278555890,15000,15010,15020,14990,755
20241024,131000,9267229600,15010,15010,15020,15000,521
20241024,130900,9259408440,15010,15040,15040,15010,725
20241024,130800,9248519120,15040,15020,15040,15020,319
20241024,130700,9243725540,15030,15030,15040,15020,680
20241024,130600,9233504890,15030,15020,15040,15020,1365
20241024,130500,9212988970,15030,15020,15030,15020,706
20241024,130400,9202383300,15020,15020,15020,15010,1056
20241024,130300,9186522910,15020,15040,15040,15010,456
20241024,130200,9179671670,15040,15040,15040,15030,427
20241024,130100,9173251380,15040,15030,15040,15030,424
20241024,130000,9166874560,15030,15020,15050,15020,1110
20241024,125900,9150194740,15020,15050,15050,15020,1069
20241024,125800,9134121720,15060,15050,15060,15040,817
20241024,125700,9121826300,15050,15060,15060,15040,236
20241024,125600,9118274450,15030,15050,15060,15030,788
20241024,125500,9106425590,15050,15070,15080,15030,943
20241024,125400,9092225200,15070,15070,15080,15070,1004
20241024,125300,9077089760,15060,15010,15060,15000,5959
20241024,125200,8987430040,15000,15010,15010,15000,935
20241024,125100,8973404130,15000,15000,15040,15000,597
20241024,125000,8964447970,15000,15010,15030,15000,1257
20241024,124900,8945579930,15010,15030,15030,15010,391
20241024,124800,8939708390,15020,15030,15040,15020,631
20241024,124700,8930226490,15020,15040,15060,15010,363
20241024,124600,8924764410,15020,15020,15020,14990,545
20241024,124500,8916580950,15020,15030,15030,14990,2485
20241024,124400,8879292810,15030,15040,15040,15020,1752
20241024,124300,8852966000,15040,15020,15050,15020,422
20241024,124200,8846625020,15010,15070,15070,15010,1172
20241024,124100,8828984820,15090,15090,15100,15060,933
20241024,124000,8814904050,15090,15100,15100,15090,616
20241024,123900,8805604500,15100,15060,15120,15060,199
20241024,123800,8802598940,15080,15040,15090,15040,573
20241024,123700,8793967650,15050,15010,15050,15000,3868
20241024,123600,8735907560,15010,15050,15060,15010,2685
20241024,123500,8695524540,15060,15070,15090,15050,3293
20241024,123400,8645927950,15070,15110,15120,15070,1774
20241024,123300,8619148870,15110,15110,15130,15100,717
20241024,123200,8608312130,15110,15110,15120,15070,2147
20241024,123100,8575899750,15120,15130,15130,15110,884
20241024,123000,8562529370,15120,15190,15190,15120,2613
20241024,122900,8522917450,15190,15200,15200,15190,539
20241024,122800,8514725890,15190,15200,15210,15190,842
20241024,122700,8501927390,15200,15190,15210,15190,335
20241024,122600,8496833110,15200,15190,15210,15180,1007
20241024,122500,8481535340,15190,15200,15210,15190,561
20241024,122400,8473007560,15210,15210,15210,15210,327
20241024,122300,8468033890,15210,15250,15250,15190,1870
20241024,122200,8439579590,15240,15250,15250,15240,16
20241024,122100,8439335710,15260,15250,15260,15250,670
20241024,122000,8429114160,15250,15240,15250,15240,917
20241024,121900,8415134120,15250,15250,15250,15240,320
20241024,121800,8410254570,15250,15250,15260,15250,1047
20241024,121700,8394286850,15250,15250,15250,15240,1403
20241024,121600,8372901310,15240,15260,15260,15240,1107
20241024,121500,8356018540,15260,15240,15260,15230,477
20241024,121400,8348746470,15240,15250,15250,15230,1190
20241024,121300,8330607550,15250,15250,15260,15240,2387
20241024,121200,8294202740,15250,15250,15260,15230,1488
20241024,121100,8271514770,15260,15240,15260,15240,2160
20241024,121000,8238580130,15230,15230,15240,15230,396
20241024,120900,8232546830,15240,15230,15240,15220,658
20241024,120800,8222524800,15240,15240,15240,15230,670
20241024,120700,8212319910,15240,15230,15240,15220,630
20241024,120600,8202725420,15220,15240,15240,15220,297
20241024,120500,8198202780,15220,15210,15240,15200,695
20241024,120400,8187620390,15190,15220,15240,15190,690
20241024,120300,8177115490,15230,15200,15230,15200,164
20241024,120200,8174621160,15190,15190,15200,15170,1709
20241024,120100,8148678580,15190,15240,15260,15160,955
20241024,120000,8134149780,15240,15260,15260,15230,293
20241024,115900,8129682650,15250,15240,15250,15240,1534
20241024,115800,8106289570,15250,15240,15250,15230,785
20241024,115700,8094327460,15250,15240,15250,15240,1130
20241024,115600,8077100360,15220,15240,15240,15220,737
20241024,115500,8065870580,15230,15230,15240,15230,618
20241024,115400,8056454580,15230,15230,15230,15220,1975
20241024,115300,8026380890,15230,15220,15230,15210,242
20241024,115200,8022697990,15220,15200,15220,15200,1111
20241024,115100,8005803530,15200,15190,15200,15190,386
20241024,115000,7999938360,15190,15200,15200,15190,1013
20241024,114900,7984543030,15190,15170,15190,15160,1321
20241024,114800,7964486790,15170,15150,15170,15140,1361
20241024,114700,7943865960,15150,15130,15160,15120,647
20241024,114600,7934074650,15130,15120,15160,15100,900
20241024,114500,7920461160,15160,15160,15160,15120,1154
20241024,114400,7902994710,15160,15150,15170,15140,647
20241024,114300,7893187910,15140,15140,15170,15140,314
20241024,114200,7888432400,15130,15160,15180,15120,2184
20241024,114100,7855352850,15160,15140,15180,15140,1446
20241024,114000,7833420340,15170,15160,15170,15130,1572
20241024,113900,7809612470,15160,15160,15180,15150,1774
20241024,113800,7782711940,15160,15180,15190,15160,1237
20241024,113700,7763930630,15190,15160,15190,15160,988
20241024,113600,7748937330,15170,15170,15180,15160,482
20241024,113500,7741626060,15170,15130,15180,15130,1137
20241024,113400,7724378480,15130,15180,15180,15120,1957
20241024,113300,7694725310,15180,15200,15200,15180,862
20241024,113200,7681626780,15200,15180,15230,15180,4216
20241024,113100,7617507940,15180,15200,15210,15180,692
20241024,113000,7606992070,15200,15200,15230,15190,850
20241024,112900,7594065310,15210,15250,15250,15210,2244
20241024,112800,7559881810,15250,15260,15260,15240,1667
20241024,112700,7534462660,15250,15240,15270,15230,515
20241024,112600,7526610510,15240,15240,15270,15230,3526
20241024,112500,7472828170,15230,15270,15270,15230,994
20241024,112400,7457671240,15260,15280,15280,15250,1028
20241024,112300,7441978160,15280,15290,15290,15250,2308
20241024,112200,7406721590,15290,15260,15290,15250,5156
20241024,112100,7327966550,15260,15250,15280,15250,3567
20241024,112000,7273525380,15250,15240,15250,15230,1414
20241024,111900,7251973230,15220,15200,15240,15200,5749
20241024,111800,7164424800,15190,15190,15240,15180,1836
20241024,111700,7136512290,15190,15190,15210,15170,3057
20241024,111600,7090087940,15190,15230,15240,15190,1121
20241024,111500,7073030160,15240,15250,15250,15240,1534
20241024,111400,7049645390,15250,15250,15260,15240,2838
20241024,111300,7006365640,15250,15230,15250,15230,2096
20241024,111200,6974416220,15230,15190,15240,15170,7618
20241024,111100,6858590180,15170,15190,15200,15150,1506
20241024,111000,6835721810,15190,15190,15200,15180,2078
20241024,110900,6804159160,15200,15190,15200,15190,2141
20241024,110800,6771635300,15190,15180,15200,15180,2141
20241024,110700,6739114000,15180,15200,15200,15180,3401
20241024,110600,6687440390,15200,15180,15200,15170,2947
20241024,110500,6642694950,15180,15130,15180,15130,5282
20241024,110400,6562606570,15130,15150,15160,15120,965
20241024,110300,6547988920,15150,15160,15160,15130,1278
20241024,110200,6528639270,15180,15120,15180,15120,3110
20241024,110100,6481506590,15140,15070,15140,15060,3413
20241024,110000,6429940840,15060,15050,15100,15040,1213
20241024,105900,6411667670,15050,15040,15110,15040,9966
20241024,105800,6261637020,15040,15020,15090,15020,6212
20241024,105700,6168218580,15060,15070,15070,15010,1590
20241024,105600,6144332770,15050,15080,15080,14980,3779
20241024,105500,6087494260,15080,15040,15100,15040,965
20241024,105400,6072950690,15040,15090,15120,15010,4957
20241024,105300,5998293500,15120,15150,15150,15090,1456
20241024,105200,5976291730,15110,15130,15180,15110,3714
20241024,105100,5920075190,15110,15130,15160,15110,3015
20241024,105000,5874428070,15150,15120,15150,15120,4921
20241024,104900,5799916110,15120,15100,15140,15090,2406
20241024,104800,5763543210,15090,15150,15150,15090,4091
20241024,104700,5701704860,15150,15100,15160,15050,3200
20241024,104600,5653317810,15080,15080,15090,15040,10508
20241024,104500,5495001090,15080,15100,15150,15070,9484
20241024,104400,5351566420,15090,15010,15090,15010,12573
20241024,104300,5162242540,15000,14980,15010,14980,2862
20241024,104200,5119320990,14980,14970,14990,14960,691
20241024,104100,5108979020,14970,14970,15000,14960,1870
20241024,104000,5080970940,14960,15010,15010,14960,2921
20241024,103900,5037191340,15000,15040,15040,14980,5286
20241024,103800,4957874530,15030,14990,15050,14980,14994
20241024,103700,4732810860,14990,14940,14990,14930,5394
20241024,103600,4652071000,14930,14980,14980,14930,7143
20241024,103500,4545220520,14980,14980,14980,14970,3990
20241024,103400,4485475610,14970,14910,14970,14900,9041
20241024,103300,4350429710,14910,14890,14920,14890,1863
20241024,103200,4322666700,14900,14910,14910,14890,1380
20241024,103100,4302100310,14900,14910,14910,14900,3195
20241024,103000,4254471840,14920,14900,14920,14900,2051
20241024,102900,4223894270,14900,14880,14900,14880,3089
20241024,102800,4177900670,14880,14870,14880,14860,1712
20241024,102700,4152438250,14870,14870,14870,14850,1858
20241024,102600,4124826520,14870,14870,14870,14860,2098
20241024,102500,4093642120,14870,14880,14880,14860,3642
20241024,102400,4039496390,14900,14870,14910,14870,307
20241024,102300,4034931050,14870,14920,14920,14870,3437
20241024,102200,3983750910,14910,14910,14920,14900,1085
20241024,102100,3967570700,14910,14870,14920,14870,2107
20241024,102000,3936188130,14850,14870,14870,14850,2590
20241024,101900,3897717850,14870,14870,14880,14850,2902
20241024,101800,3854581590,14870,14920,14930,14870,4891
20241024,101700,3781698140,14920,14890,14940,14890,8434
20241024,101600,3655858440,14900,14850,14900,14850,5033
20241024,101500,3580975280,14870,14840,14870,14840,3338
20241024,101400,3531384250,14850,14800,14850,14800,8078
20241024,101300,3411561290,14800,14740,14800,14740,2086
20241024,101200,3380747290,14740,14730,14760,14730,2812
20241024,101100,3339321150,14730,14760,14770,14730,2171
20241024,101000,3307287490,14750,14740,14750,14710,1611
20241024,100900,3283563200,14740,14770,14770,14740,1145
20241024,100800,3266669080,14770,14750,14770,14750,439
20241024,100700,3260185160,14750,14760,14770,14750,1042
20241024,100600,3244809090,14760,14730,14760,14730,263
20241024,100500,3240932580,14730,14720,14730,14700,558
20241024,100400,3232724530,14710,14700,14710,14700,629
20241024,100300,3223477230,14700,14690,14700,14670,2078
20241024,100200,3192953030,14690,14630,14690,14620,3371
20241024,100100,3143657400,14630,14690,14690,14620,3887
20241024,100000,3086761320,14690,14750,14760,14690,3165
20241024,095900,3040191490,14750,14760,14770,14750,897
20241024,095800,3026955860,14760,14750,14760,14750,909
20241024,095700,3013541040,14750,14780,14780,14720,1159
20241024,095600,2996443260,14780,14820,14830,14780,1877
20241024,095500,2968654250,14830,14830,14850,14820,2166
20241024,095400,2936522410,14830,14830,14830,14820,349
20241024,095300,2931348280,14830,14840,14850,14810,4400
20241024,095200,2866118150,14840,14810,14850,14810,6276
20241024,095100,2773036760,14830,14780,14830,14750,9271
20241024,095000,2635967020,14780,14740,14790,14740,3246
20241024,094900,2588027540,14740,14750,14750,14710,2969
20241024,094800,2544293200,14750,14750,14760,14750,1325
20241024,094700,2524745040,14760,14760,14770,14740,2385
20241024,094600,2489537440,14760,14740,14760,14720,3516
20241024,094500,2437686120,14750,14710,14750,14710,2617
20241024,094400,2399119820,14710,14640,14710,14640,3995
20241024,094300,2340433320,14610,14680,14680,14550,1333
20241024,094200,2320941420,14660,14700,14700,14660,5684
20241024,094100,2237534760,14670,14650,14700,14630,1640
20241024,094000,2213478270,14650,14600,14660,14600,1793
20241024,093900,2187272120,14570,14570,14570,14550,953
20241024,093800,2173399960,14570,14600,14600,14570,473
20241024,093700,2166500860,14600,14600,14620,14600,2010
20241024,093600,2137138440,14600,14620,14630,14580,174
20241024,093500,2134595440,14620,14600,14640,14600,1291
20241024,093400,2115733590,14600,14600,14630,14580,1082
20241024,093300,2099932960,14600,14600,14620,14570,3548
20241024,093200,2048162920,14600,14600,14650,14600,4622
20241024,093100,1980633380,14610,14620,14640,14610,2592
20241024,093000,1942750900,14610,14680,14680,14580,3992
20241024,092900,1884346500,14680,14670,14690,14630,6971
20241024,092800,1782073890,14650,14670,14690,14620,4468
20241024,092700,1716593180,14670,14600,14670,14570,10173
20241024,092600,1567761550,14610,14590,14610,14580,3754
20241024,092500,1512981370,14580,14510,14580,14460,4676
20241024,092400,1445229190,14510,14580,14590,14500,3055
20241024,092300,1400758420,14580,14590,14600,14550,643
20241024,092200,1391382070,14590,14530,14620,14530,8651
20241024,092100,1265175260,14530,14470,14530,14440,4669
20241024,092000,1197501940,14430,14370,14460,14360,2753
20241024,091900,1157788060,14360,14370,14430,14360,2045
20241024,091800,1128418420,14430,14390,14440,14360,5735
20241024,091700,1045883570,14380,14370,14380,14370,1097
20241024,091600,1030109110,14370,14360,14420,14360,3343
20241024,091500,982018240,14360,14370,14370,14350,619
20241024,091400,973125120,14380,14260,14380,14240,2973
20241024,091300,930740870,14260,14270,14290,14240,1687
20241024,091200,906680670,14270,14190,14280,14190,1897
20241024,091100,879722000,14190,14310,14310,14190,5650
20241024,091000,799238750,14310,14400,14400,14300,5778
20241024,090900,716404810,14400,14400,14420,14370,4608
20241024,090800,650112820,14390,14440,14450,14390,1323
20241024,090700,631029810,14440,14430,14440,14370,6999
20241024,090600,530292800,14430,14500,14510,14430,6142
20241024,090500,441410630,14510,14460,14510,14460,1902
20241024,090400,413845110,14480,14430,14500,14420,5258
20241024,090300,337754420,14410,14450,14480,14400,2918
20241024,090200,295662660,14440,14360,14490,14350,4065
20241024,090100,236994520,14380,14300,14390,14260,6077
20241024,090000,149802360,14300,14200,14300,14190,10543
Reference in New Issue Copy Permalink