ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/003220/min/candle-20241030.csv

583 lines
30 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
20241030,184000,1074237710,14430,14430,14430,14430,1379
20241030,183900,1074237710,14430,14430,14430,14430,0
20241030,183800,1074237710,14430,14430,14430,14430,0
20241030,183700,1074237710,14430,14430,14430,14430,0
20241030,183600,1074237710,14430,14430,14430,14430,0
20241030,183500,1074237710,14430,14430,14430,14430,0
20241030,183400,1074237710,14430,14430,14430,14430,0
20241030,183300,1074237710,14430,14430,14430,14430,0
20241030,183200,1074237710,14430,14430,14430,14430,0
20241030,183100,1074237710,14430,14430,14430,14430,0
20241030,183000,1074237710,14430,14430,14430,14430,0
20241030,182900,1074237710,14430,14430,14430,14430,0
20241030,182800,1074237710,14430,14430,14430,14430,0
20241030,182700,1074237710,14430,14430,14430,14430,0
20241030,182600,1074237710,14430,14430,14430,14430,0
20241030,182500,1074237710,14430,14430,14430,14430,0
20241030,182400,1074237710,14430,14430,14430,14430,0
20241030,182300,1074237710,14430,14430,14430,14430,0
20241030,182200,1074237710,14430,14430,14430,14430,0
20241030,182100,1074237710,14430,14430,14430,14430,0
20241030,182000,1074237710,14430,14430,14430,14430,0
20241030,181900,1074237710,14430,14430,14430,14430,0
20241030,181800,1074237710,14430,14430,14430,14430,0
20241030,181700,1074237710,14430,14430,14430,14430,0
20241030,181600,1074237710,14430,14430,14430,14430,0
20241030,181500,1074237710,14430,14430,14430,14430,0
20241030,181400,1074237710,14430,14430,14430,14430,0
20241030,181300,1074237710,14430,14430,14430,14430,0
20241030,181200,1074237710,14430,14430,14430,14430,0
20241030,181100,1074237710,14430,14430,14430,14430,0
20241030,181000,1074237710,14430,14430,14430,14430,1379
20241030,180900,1074237710,14430,14430,14430,14430,0
20241030,180800,1074237710,14430,14430,14430,14430,0
20241030,180700,1074237710,14430,14430,14430,14430,0
20241030,180600,1074237710,14430,14430,14430,14430,0
20241030,180500,1074237710,14430,14430,14430,14430,0
20241030,180400,1074237710,14430,14430,14430,14430,0
20241030,180300,1074237710,14430,14430,14430,14430,0
20241030,180200,1074237710,14430,14430,14430,14430,0
20241030,180100,1074237710,14430,14430,14430,14430,0
20241030,180000,1074237710,14430,14430,14430,14430,0
20241030,175900,1074237710,14430,14430,14430,14430,0
20241030,175800,1074237710,14430,14430,14430,14430,0
20241030,175700,1074237710,14430,14430,14430,14430,0
20241030,175600,1074237710,14430,14430,14430,14430,0
20241030,175500,1074237710,14430,14430,14430,14430,0
20241030,175400,1074237710,14430,14430,14430,14430,0
20241030,175300,1074237710,14430,14430,14430,14430,0
20241030,175200,1074237710,14430,14430,14430,14430,0
20241030,175100,1074237710,14430,14430,14430,14430,0
20241030,175000,1074237710,14430,14430,14430,14430,0
20241030,174900,1074237710,14430,14430,14430,14430,0
20241030,174800,1074237710,14430,14430,14430,14430,0
20241030,174700,1074237710,14430,14430,14430,14430,0
20241030,174600,1074237710,14430,14430,14430,14430,0
20241030,174500,1074237710,14430,14430,14430,14430,0
20241030,174400,1074237710,14430,14430,14430,14430,0
20241030,174300,1074237710,14430,14430,14430,14430,0
20241030,174200,1074237710,14430,14430,14430,14430,0
20241030,174100,1074237710,14430,14430,14430,14430,0
20241030,174000,1074237710,14430,14430,14430,14430,1379
20241030,173900,1074237710,14430,14430,14430,14430,0
20241030,173800,1074237710,14430,14430,14430,14430,0
20241030,173700,1074237710,14430,14430,14430,14430,0
20241030,173600,1074237710,14430,14430,14430,14430,0
20241030,173500,1074237710,14430,14430,14430,14430,0
20241030,173400,1074237710,14430,14430,14430,14430,0
20241030,173300,1074237710,14430,14430,14430,14430,0
20241030,173200,1074237710,14430,14430,14430,14430,0
20241030,173100,1074237710,14430,14430,14430,14430,0
20241030,173000,1074237710,14430,14430,14430,14430,0
20241030,172900,1074237710,14430,14430,14430,14430,0
20241030,172800,1074237710,14430,14430,14430,14430,0
20241030,172700,1074237710,14430,14430,14430,14430,0
20241030,172600,1074237710,14430,14430,14430,14430,0
20241030,172500,1074237710,14430,14430,14430,14430,0
20241030,172400,1074237710,14430,14430,14430,14430,0
20241030,172300,1074237710,14430,14430,14430,14430,0
20241030,172200,1074237710,14430,14430,14430,14430,0
20241030,172100,1074237710,14430,14430,14430,14430,0
20241030,172000,1074237710,14430,14430,14430,14430,0
20241030,171900,1074237710,14430,14430,14430,14430,0
20241030,171800,1074237710,14430,14430,14430,14430,0
20241030,171700,1074237710,14430,14430,14430,14430,0
20241030,171600,1074237710,14430,14430,14430,14430,0
20241030,171500,1074237710,14430,14430,14430,14430,0
20241030,171400,1074237710,14430,14430,14430,14430,0
20241030,171300,1074237710,14430,14430,14430,14430,0
20241030,171200,1074237710,14430,14430,14430,14430,0
20241030,171100,1074237710,14430,14430,14430,14430,0
20241030,171000,1074237710,14430,14430,14430,14430,1379
20241030,170900,1074237710,14430,14430,14430,14430,0
20241030,170800,1074237710,14430,14430,14430,14430,0
20241030,170700,1074237710,14430,14430,14430,14430,0
20241030,170600,1074237710,14430,14430,14430,14430,0
20241030,170500,1074237710,14430,14430,14430,14430,0
20241030,170400,1074237710,14430,14430,14430,14430,0
20241030,170300,1074237710,14430,14430,14430,14430,0
20241030,170200,1074237710,14430,14430,14430,14430,0
20241030,170100,1074237710,14430,14430,14430,14430,0
20241030,170000,1074237710,14430,14430,14430,14430,0
20241030,165900,1074237710,14430,14430,14430,14430,0
20241030,165800,1074237710,14430,14430,14430,14430,0
20241030,165700,1074237710,14430,14430,14430,14430,0
20241030,165600,1074237710,14430,14430,14430,14430,0
20241030,165500,1074237710,14430,14430,14430,14430,0
20241030,165400,1074237710,14430,14430,14430,14430,0
20241030,165300,1074237710,14430,14430,14430,14430,0
20241030,165200,1074237710,14430,14430,14430,14430,0
20241030,165100,1074237710,14430,14430,14430,14430,0
20241030,165000,1074237710,14430,14430,14430,14430,0
20241030,164900,1074237710,14430,14430,14430,14430,0
20241030,164800,1074237710,14430,14430,14430,14430,0
20241030,164700,1074237710,14430,14430,14430,14430,0
20241030,164600,1074237710,14430,14430,14430,14430,0
20241030,164500,1074237710,14430,14430,14430,14430,0
20241030,164400,1074237710,14430,14430,14430,14430,0
20241030,164300,1074237710,14430,14430,14430,14430,0
20241030,164200,1074237710,14430,14430,14430,14430,0
20241030,164100,1074237710,14430,14430,14430,14430,0
20241030,164000,1074237710,14430,14430,14430,14430,1379
20241030,163900,1074237710,14430,14430,14430,14430,0
20241030,163800,1074237710,14430,14430,14430,14430,0
20241030,163700,1074237710,14430,14430,14430,14430,0
20241030,163600,1074237710,14430,14430,14430,14430,0
20241030,163500,1074237710,14430,14430,14430,14430,0
20241030,163400,1074237710,14430,14430,14430,14430,0
20241030,163300,1074237710,14430,14430,14430,14430,0
20241030,163200,1074237710,14430,14430,14430,14430,0
20241030,163100,1074237710,14430,14430,14430,14430,0
20241030,163000,1074237710,14430,14430,14430,14430,0
20241030,162900,1074237710,14430,14430,14430,14430,0
20241030,162800,1074237710,14430,14430,14430,14430,0
20241030,162700,1074237710,14430,14430,14430,14430,0
20241030,162600,1074237710,14430,14430,14430,14430,0
20241030,162500,1074237710,14430,14430,14430,14430,0
20241030,162400,1074237710,14430,14430,14430,14430,0
20241030,162300,1074237710,14430,14430,14430,14430,0
20241030,162200,1074237710,14430,14430,14430,14430,0
20241030,162100,1074237710,14430,14430,14430,14430,0
20241030,162000,1074237710,14430,14430,14430,14430,0
20241030,161900,1074237710,14430,14430,14430,14430,0
20241030,161800,1074237710,14430,14430,14430,14430,0
20241030,161700,1074237710,14430,14430,14430,14430,0
20241030,161600,1074237710,14430,14430,14430,14430,0
20241030,161500,1074237710,14430,14430,14430,14430,0
20241030,161400,1074237710,14430,14430,14430,14430,0
20241030,161300,1074237710,14430,14430,14430,14430,0
20241030,161200,1074237710,14430,14430,14430,14430,0
20241030,161100,1074237710,14430,14430,14430,14430,0
20241030,161000,1074237710,14430,14430,14430,14430,1379
20241030,160900,1074237710,14430,14430,14430,14430,0
20241030,160800,1074237710,14430,14430,14430,14430,0
20241030,160700,1074237710,14430,14430,14430,14430,0
20241030,160600,1074237710,14430,14430,14430,14430,0
20241030,160500,1074237710,14430,14430,14430,14430,0
20241030,160400,1074237710,14430,14430,14430,14430,0
20241030,160300,1074237710,14430,14430,14430,14430,0
20241030,160200,1074237710,14430,14430,14430,14430,0
20241030,160100,1074237710,14430,14430,14430,14430,0
20241030,160000,1074237710,14430,14430,14430,14430,0
20241030,155900,1074237710,14430,14430,14430,14430,0
20241030,155800,1074237710,14430,14430,14430,14430,0
20241030,155700,1074237710,14430,14430,14430,14430,0
20241030,155600,1074237710,14430,14430,14430,14430,0
20241030,155500,1074237710,14430,14430,14430,14430,0
20241030,155400,1074237710,14430,14430,14430,14430,0
20241030,155300,1074237710,14430,14430,14430,14430,0
20241030,155200,1074237710,14430,14430,14430,14430,0
20241030,155100,1074237710,14430,14430,14430,14430,0
20241030,155000,1074237710,14430,14430,14430,14430,0
20241030,154900,1074237710,14430,14430,14430,14430,0
20241030,154800,1074237710,14430,14430,14430,14430,0
20241030,154700,1074237710,14430,14430,14430,14430,0
20241030,154600,1074237710,14430,14430,14430,14430,0
20241030,154500,1074237710,14430,14430,14430,14430,0
20241030,154400,1074237710,14430,14430,14430,14430,0
20241030,154300,1074237710,14430,14430,14430,14430,0
20241030,154200,1074237710,14430,14430,14430,14430,0
20241030,154100,1074237710,14430,14430,14430,14430,0
20241030,154000,1074237710,14430,14430,14430,14430,1379
20241030,153900,1074237710,14430,14430,14430,14430,0
20241030,153800,1074237710,14430,14430,14430,14430,0
20241030,153700,1074237710,14430,14430,14430,14430,0
20241030,153600,1074237710,14430,14430,14430,14430,0
20241030,153500,1074237710,14430,14430,14430,14430,0
20241030,153400,1074237710,14430,14430,14430,14430,0
20241030,153300,1074237710,14430,14430,14430,14430,0
20241030,153200,1074237710,14430,14430,14430,14430,0
20241030,153100,1074237710,14430,14430,14430,14430,0
20241030,153000,1074237710,14430,14430,14430,14430,1379
20241030,152900,1054338740,14410,14410,14410,14410,0
20241030,152800,1054338740,14410,14410,14410,14410,0
20241030,152700,1054338740,14410,14410,14410,14410,0
20241030,152600,1054338740,14410,14410,14410,14410,0
20241030,152500,1054338740,14410,14410,14410,14410,0
20241030,152400,1054338740,14410,14410,14410,14410,0
20241030,152300,1054338740,14410,14410,14410,14410,0
20241030,152200,1054338740,14410,14410,14410,14410,0
20241030,152100,1054338740,14410,14410,14410,14410,0
20241030,152000,1054338740,14410,14410,14410,14410,0
20241030,151900,1054338740,14410,14410,14420,14410,829
20241030,151800,1042386630,14410,14410,14410,14410,0
20241030,151700,1042386630,14410,14420,14420,14410,42
20241030,151600,1041781390,14420,14410,14420,14410,85
20241030,151500,1040556190,14410,14410,14410,14410,1
20241030,151400,1040541780,14410,14410,14410,14410,0
20241030,151300,1040541780,14410,14410,14410,14410,464
20241030,151200,1033855540,14400,14400,14400,14400,0
20241030,151100,1033855540,14400,14400,14400,14400,100
20241030,151000,1032415540,14410,14410,14410,14400,33
20241030,150900,1031940310,14410,14410,14410,14410,572
20241030,150800,1023697790,14410,14410,14410,14410,1
20241030,150700,1023683380,14410,14410,14410,14410,0
20241030,150600,1023683380,14410,14410,14410,14410,33
20241030,150500,1023207850,14400,14400,14400,14400,1
20241030,150400,1023193450,14420,14420,14420,14420,1
20241030,150300,1023179030,14400,14400,14400,14400,2
20241030,150200,1023150230,14400,14400,14400,14400,70
20241030,150100,1022142230,14400,14410,14430,14400,216
20241030,150000,1019029290,14410,14400,14410,14400,59
20241030,145900,1018179190,14400,14400,14400,14400,400
20241030,145800,1012419190,14410,14410,14410,14410,32
20241030,145700,1011958070,14410,14410,14410,14410,0
20241030,145600,1011958070,14410,14410,14410,14400,655
20241030,145500,1002524630,14410,14410,14410,14410,400
20241030,145400,996760630,14410,14420,14420,14410,37
20241030,145300,996227400,14410,14420,14430,14410,1012
20241030,145200,981640860,14430,14420,14430,14420,44
20241030,145100,981006370,14420,14420,14420,14420,40
20241030,145000,980429570,14430,14430,14430,14430,10
20241030,144900,980285270,14420,14430,14430,14420,550
20241030,144800,972353770,14430,14430,14430,14430,99
20241030,144700,970925200,14420,14420,14420,14420,8
20241030,144600,970809840,14430,14430,14430,14430,35
20241030,144500,970304790,14430,14430,14430,14430,0
20241030,144400,970304790,14430,14430,14430,14430,66
20241030,144300,969352410,14430,14430,14430,14430,31
20241030,144200,968905080,14440,14440,14440,14440,0
20241030,144100,968905080,14440,14440,14440,14440,0
20241030,144000,968905080,14440,14440,14440,14440,0
20241030,143900,968905080,14440,14440,14440,14440,5
20241030,143800,968832880,14430,14430,14430,14430,50
20241030,143700,968111380,14420,14420,14420,14420,0
20241030,143600,968111380,14420,14440,14440,14420,239
20241030,143500,964660240,14420,14440,14440,14420,110
20241030,143400,963073840,14430,14430,14430,14430,0
20241030,143300,963073840,14430,14430,14430,14430,0
20241030,143200,963073840,14430,14430,14430,14430,0
20241030,143100,963073840,14430,14430,14430,14430,0
20241030,143000,963073840,14430,14430,14430,14430,12
20241030,142900,962900680,14430,14440,14440,14430,71
20241030,142800,961875950,14440,14440,14440,14440,0
20241030,142700,961875950,14440,14440,14440,14440,0
20241030,142600,961875950,14440,14440,14440,14440,0
20241030,142500,961875950,14440,14440,14440,14440,1
20241030,142400,961861510,14440,14440,14440,14440,0
20241030,142300,961861510,14440,14440,14440,14440,0
20241030,142200,961861510,14440,14440,14440,14440,0
20241030,142100,961861510,14440,14440,14440,14440,0
20241030,142000,961861510,14440,14440,14440,14440,5
20241030,141900,961789310,14420,14420,14420,14420,0
20241030,141800,961789310,14420,14450,14450,14420,82
20241030,141700,960605370,14440,14440,14440,14440,0
20241030,141600,960605370,14440,14440,14440,14440,38
20241030,141500,960056650,14440,14440,14440,14440,25
20241030,141400,959695650,14440,14440,14440,14440,20
20241030,141300,959406850,14430,14430,14430,14430,0
20241030,141200,959406850,14430,14430,14430,14430,133
20241030,141100,957487660,14430,14430,14430,14430,43
20241030,141000,956867170,14430,14430,14430,14430,200
20241030,140900,953981170,14430,14430,14430,14430,0
20241030,140800,953981170,14430,14430,14430,14430,156
20241030,140700,951730090,14430,14420,14430,14420,197
20241030,140600,948888850,14430,14420,14430,14420,11
20241030,140500,948730130,14420,14420,14420,14420,101
20241030,140400,947273710,14430,14430,14430,14430,50
20241030,140300,946552210,14430,14430,14430,14430,57
20241030,140200,945729700,14430,14430,14430,14420,341
20241030,140100,940809140,14440,14440,14440,14430,162
20241030,140000,938470860,14440,14440,14440,14430,227
20241030,135900,935194980,14440,14440,14440,14440,2
20241030,135800,935166100,14440,14440,14440,14440,10
20241030,135700,935021700,14440,14440,14440,14440,209
20241030,135600,932003740,14440,14450,14450,14440,40
20241030,135500,931426040,14450,14450,14450,14450,0
20241030,135400,931426040,14450,14450,14450,14450,0
20241030,135300,931426040,14450,14450,14450,14450,0
20241030,135200,931426040,14450,14450,14450,14450,0
20241030,135100,931426040,14450,14450,14450,14450,4
20241030,135000,931368240,14450,14450,14450,14450,0
20241030,134900,931368240,14450,14450,14450,14450,1
20241030,134800,931353790,14450,14450,14450,14450,200
20241030,134700,928463790,14450,14450,14450,14450,251
20241030,134600,924836840,14450,14450,14450,14450,500
20241030,134500,917611840,14460,14460,14460,14460,100
20241030,134400,916165840,14470,14480,14480,14470,36
20241030,134300,915644890,14480,14480,14480,14480,201
20241030,134200,912734410,14480,14480,14480,14480,75
20241030,134100,911648410,14480,14480,14480,14480,78
20241030,134000,910518970,14480,14480,14480,14480,0
20241030,133900,910518970,14480,14480,14480,14480,1
20241030,133800,910504490,14470,14470,14470,14470,0
20241030,133700,910504490,14470,14470,14470,14470,0
20241030,133600,910504490,14470,14470,14470,14470,30
20241030,133500,910070390,14470,14470,14470,14470,0
20241030,133400,910070390,14470,14470,14470,14470,0
20241030,133300,910070390,14470,14470,14470,14470,160
20241030,133200,907755190,14460,14460,14460,14460,0
20241030,133100,907755190,14460,14450,14460,14450,74
20241030,133000,906685880,14450,14450,14450,14450,0
20241030,132900,906685880,14450,14460,14460,14450,500
20241030,132800,899460850,14460,14460,14460,14460,0
20241030,132700,899460850,14460,14460,14460,14460,407
20241030,132600,893575630,14470,14470,14470,14470,0
20241030,132500,893575630,14470,14470,14470,14470,302
20241030,132400,889205690,14480,14480,14480,14480,0
20241030,132300,889205690,14480,14480,14480,14480,0
20241030,132200,889205690,14480,14480,14480,14480,3
20241030,132100,889162250,14480,14480,14480,14480,97
20241030,132000,887757690,14480,14480,14480,14480,1
20241030,131900,887743210,14480,14480,14480,14480,0
20241030,131800,887743210,14480,14480,14480,14480,10
20241030,131700,887598410,14480,14480,14480,14480,2
20241030,131600,887569450,14490,14480,14490,14480,10
20241030,131500,887424640,14480,14480,14480,14480,0
20241030,131400,887424640,14480,14480,14480,14480,50
20241030,131300,886700640,14480,14480,14480,14480,0
20241030,131200,886700640,14480,14480,14480,14480,0
20241030,131100,886700640,14480,14480,14480,14480,49
20241030,131000,885991120,14480,14480,14480,14480,1
20241030,130900,885976640,14470,14470,14470,14470,329
20241030,130800,881216010,14470,14470,14470,14470,303
20241030,130700,876831600,14480,14480,14480,14480,2
20241030,130600,876802640,14460,14450,14460,14450,112
20241030,130500,875184120,14460,14460,14460,14460,0
20241030,130400,875184120,14460,14460,14460,14460,0
20241030,130300,875184120,14460,14470,14470,14460,391
20241030,130200,869529550,14490,14490,14490,14490,0
20241030,130100,869529550,14490,14490,14490,14470,31
20241030,130000,869080760,14490,14490,14490,14490,3
20241030,125900,869037290,14490,14490,14490,14490,67
20241030,125800,868066460,14490,14490,14490,14490,1
20241030,125700,868051970,14490,14460,14490,14460,171
20241030,125600,865579280,14460,14460,14460,14460,0
20241030,125500,865579280,14460,14490,14490,14460,9
20241030,125400,865449110,14480,14450,14490,14450,1413
20241030,125300,844999020,14450,14450,14450,14450,0
20241030,125200,844999020,14450,14450,14450,14450,0
20241030,125100,844999020,14450,14450,14450,14450,0
20241030,125000,844999020,14450,14450,14450,14450,8
20241030,124900,844883420,14460,14460,14460,14460,0
20241030,124800,844883420,14460,14460,14460,14460,0
20241030,124700,844883420,14460,14460,14460,14460,34
20241030,124600,844391780,14460,14460,14460,14460,7
20241030,124500,844290560,14460,14460,14460,14460,0
20241030,124400,844290560,14460,14460,14460,14460,0
20241030,124300,844290560,14460,14440,14460,14440,39
20241030,124200,843727380,14440,14420,14440,14420,117
20241030,124100,842040200,14420,14420,14420,14420,0
20241030,124000,842040200,14420,14430,14430,14420,136
20241030,123900,840078920,14440,14440,14440,14440,0
20241030,123800,840078920,14440,14440,14440,14440,0
20241030,123700,840078920,14440,14440,14440,14440,0
20241030,123600,840078920,14440,14440,14440,14440,0
20241030,123500,840078920,14440,14440,14440,14440,1
20241030,123400,840064480,14410,14410,14410,14410,0
20241030,123300,840064480,14410,14410,14410,14410,0
20241030,123200,840064480,14410,14410,14410,14410,0
20241030,123100,840064480,14410,14410,14410,14410,50
20241030,123000,839343980,14410,14410,14410,14410,33
20241030,122900,838868450,14410,14410,14410,14410,0
20241030,122800,838868450,14410,14410,14410,14410,400
20241030,122700,833104450,14410,14410,14410,14410,0
20241030,122600,833104450,14410,14410,14410,14410,0
20241030,122500,833104450,14410,14440,14440,14410,4141
20241030,122400,773407690,14450,14450,14450,14450,100
20241030,122300,771962690,14450,14450,14450,14450,1
20241030,122200,771948240,14450,14440,14450,14440,33
20241030,122100,771471690,14450,14450,14450,14450,21
20241030,122000,771168240,14430,14430,14430,14430,0
20241030,121900,771168240,14430,14430,14430,14430,140
20241030,121800,769148040,14430,14440,14440,14430,300
20241030,121700,764818340,14450,14450,14450,14450,0
20241030,121600,764818340,14450,14450,14450,14450,0
20241030,121500,764818340,14450,14450,14450,14450,0
20241030,121400,764818340,14450,14450,14450,14450,0
20241030,121300,764818340,14450,14450,14450,14450,242
20241030,121200,761321440,14450,14450,14450,14450,110
20241030,121100,759731940,14430,14430,14430,14430,0
20241030,121000,759731940,14430,14450,14450,14430,1001
20241030,120900,745287490,14430,14440,14440,14430,500
20241030,120800,738072330,14450,14440,14450,14440,701
20241030,120700,727949880,14450,14450,14450,14450,122
20241030,120600,726186980,14450,14450,14450,14450,100
20241030,120500,724741980,14440,14440,14440,14440,454
20241030,120400,718186220,14450,14450,14450,14450,46
20241030,120300,717521520,14460,14460,14460,14460,60
20241030,120200,716653920,14440,14450,14450,14440,141
20241030,120100,714617680,14440,14440,14440,14440,10
20241030,120000,714473280,14440,14440,14440,14440,0
20241030,115900,714473280,14440,14440,14440,14440,0
20241030,115800,714473280,14440,14450,14470,14440,1510
20241030,115700,692661450,14470,14470,14470,14470,1
20241030,115600,692646980,14450,14450,14450,14450,0
20241030,115500,692646980,14450,14450,14450,14450,1
20241030,115400,692632530,14450,14450,14450,14450,127
20241030,115300,690797380,14470,14470,14470,14470,0
20241030,115200,690797380,14470,14470,14470,14470,0
20241030,115100,690797380,14470,14470,14470,14470,0
20241030,115000,690797380,14470,14450,14470,14450,151
20241030,114900,688615410,14450,14450,14450,14450,28
20241030,114800,688210810,14450,14450,14450,14450,0
20241030,114700,688210810,14450,14450,14450,14450,20
20241030,114600,687921810,14440,14440,14440,14440,0
20241030,114500,687921810,14440,14440,14440,14440,2
20241030,114400,687892930,14440,14450,14450,14440,729
20241030,114300,677359910,14450,14470,14470,14450,1102
20241030,114200,661435840,14470,14470,14470,14470,19
20241030,114100,661160910,14470,14470,14470,14470,0
20241030,114000,661160910,14470,14470,14470,14470,0
20241030,113900,661160910,14470,14470,14470,14470,92
20241030,113800,659829670,14460,14460,14460,14460,140
20241030,113700,657805270,14470,14470,14470,14470,3
20241030,113600,657761860,14460,14460,14460,14460,0
20241030,113500,657761860,14460,14460,14460,14460,330
20241030,113400,652990060,14470,14460,14470,14460,16
20241030,113300,652758560,14470,14480,14480,14470,83
20241030,113200,651557310,14480,14480,14480,14480,101
20241030,113100,650094830,14490,14500,14500,14490,15
20241030,113000,649877470,14490,14490,14490,14490,0
20241030,112900,649877470,14490,14490,14490,14490,0
20241030,112800,649877470,14490,14500,14500,14490,105
20241030,112700,648355920,14500,14500,14500,14500,0
20241030,112600,648355920,14500,14500,14500,14500,0
20241030,112500,648355920,14500,14500,14500,14500,10
20241030,112400,648210920,14500,14500,14500,14500,0
20241030,112300,648210920,14500,14500,14500,14500,0
20241030,112200,648210920,14500,14500,14500,14500,257
20241030,112100,644484420,14500,14500,14510,14500,211
20241030,112000,641424910,14500,14500,14500,14500,0
20241030,111900,641424910,14500,14500,14500,14500,0
20241030,111800,641424910,14500,14500,14500,14500,304
20241030,111700,637016910,14500,14470,14500,14470,9404
20241030,111600,500910340,14460,14470,14470,14460,103
20241030,111500,499420930,14470,14470,14470,14470,10
20241030,111400,499276230,14470,14470,14470,14470,0
20241030,111300,499276230,14470,14470,14470,14470,0
20241030,111200,499276230,14470,14470,14470,14470,35
20241030,111100,498769780,14470,14470,14470,14470,0
20241030,111000,498769780,14470,14470,14470,14470,0
20241030,110900,498769780,14470,14470,14470,14470,0
20241030,110800,498769780,14470,14460,14470,14460,106
20241030,110700,497237010,14460,14460,14460,14460,0
20241030,110600,497237010,14460,14460,14460,14460,0
20241030,110500,497237010,14460,14460,14460,14460,520
20241030,110400,489717810,14470,14470,14470,14470,6
20241030,110300,489630990,14470,14470,14470,14470,38
20241030,110200,489081130,14470,14470,14470,14470,296
20241030,110100,484798010,14470,14470,14470,14470,1
20241030,110000,484783540,14460,14460,14460,14460,30
20241030,105900,484349740,14460,14470,14470,14460,398
20241030,105800,478591850,14470,14480,14480,14470,78
20241030,105700,477463180,14480,14460,14480,14460,66
20241030,105600,476507820,14480,14480,14480,14480,13
20241030,105500,476319580,14480,14480,14480,14480,0
20241030,105400,476319580,14480,14470,14480,14470,2
20241030,105300,476290630,14480,14460,14480,14460,40
20241030,105200,475712210,14480,14460,14480,14460,1069
20241030,105100,460242450,14460,14460,14460,14460,110
20241030,105000,458651850,14460,14460,14460,14460,135
20241030,104900,456699750,14460,14460,14460,14460,1
20241030,104800,456685290,14470,14470,14470,14470,18
20241030,104700,456424830,14470,14470,14470,14470,11
20241030,104600,456265660,14470,14470,14470,14470,0
20241030,104500,456265660,14470,14470,14470,14470,9
20241030,104400,456135430,14480,14480,14480,14480,1
20241030,104300,456120950,14480,14460,14480,14450,496
20241030,104200,448951510,14460,14460,14460,14460,122
20241030,104100,447187390,14480,14460,14480,14460,551
20241030,104000,439219910,14460,14460,14460,14460,0
20241030,103900,439219910,14460,14470,14470,14460,30
20241030,103800,438786100,14470,14470,14470,14470,32
20241030,103700,438323060,14470,14470,14470,14470,17
20241030,103600,438077070,14480,14480,14480,14480,0
20241030,103500,438077070,14480,14480,14480,14480,0
20241030,103400,438077070,14480,14480,14480,14480,0
20241030,103300,438077070,14480,14480,14480,14480,30
20241030,103200,437642670,14480,14480,14480,14480,10
20241030,103100,437497870,14480,14470,14480,14470,40
20241030,103000,436918970,14470,14470,14470,14470,47
20241030,102900,436238880,14470,14460,14470,14460,644
20241030,102800,426922210,14440,14440,14440,14440,0
20241030,102700,426922210,14440,14440,14440,14440,0
20241030,102600,426922210,14440,14440,14440,14440,98
20241030,102500,425507090,14440,14440,14440,14440,100
20241030,102400,424063090,14440,14440,14440,14440,0
20241030,102300,424063090,14440,14440,14440,14440,372
20241030,102200,418691410,14440,14440,14440,14440,1
20241030,102100,418676970,14400,14410,14410,14400,487
20241030,102000,411663400,14410,14420,14420,14410,220
20241030,101900,408493100,14420,14410,14440,14410,8
20241030,101800,408377720,14440,14440,14440,14440,0
20241030,101700,408377720,14440,14440,14440,14440,10
20241030,101600,408233320,14450,14450,14450,14450,1
20241030,101500,408218870,14450,14410,14450,14410,501
20241030,101400,400999420,14410,14410,14410,14410,0
20241030,101300,400999420,14410,14410,14410,14410,1
20241030,101200,400985010,14410,14440,14460,14410,1006
20241030,101100,386440940,14440,14440,14440,14440,30
20241030,101000,386007740,14450,14440,14450,14440,301
20241030,100900,381658990,14430,14440,14440,14430,7
20241030,100800,381557950,14440,14440,14440,14440,11
20241030,100700,381399110,14440,14440,14440,14440,142
20241030,100600,379348630,14400,14400,14400,14400,18
20241030,100500,379089430,14390,14390,14390,14390,1
20241030,100400,379075040,14390,14400,14400,14390,780
20241030,100300,367843790,14390,14400,14400,14390,133
20241030,100200,365928950,14400,14400,14400,14400,513
20241030,100100,358541750,14430,14400,14430,14400,344
20241030,100000,353588120,14400,14430,14430,14400,201
20241030,095900,350691660,14430,14430,14430,14430,14
20241030,095800,350489640,14410,14410,14410,14410,0
20241030,095700,350489640,14410,14410,14410,14410,22
20241030,095600,350172620,14410,14410,14410,14410,85
20241030,095500,348947770,14400,14400,14400,14400,27
20241030,095400,348558970,14400,14400,14400,14400,115
20241030,095300,346902970,14400,14400,14400,14400,0
20241030,095200,346902970,14400,14400,14400,14400,40
20241030,095100,346326970,14400,14410,14410,14400,58
20241030,095000,345491760,14430,14430,14430,14430,0
20241030,094900,345491760,14430,14430,14430,14430,46
20241030,094800,344827980,14430,14430,14430,14430,58
20241030,094700,343991040,14430,14430,14430,14430,1
20241030,094600,343976610,14440,14420,14460,14420,12
20241030,094500,343803440,14390,14390,14390,14390,0
20241030,094400,343803440,14390,14410,14410,14390,385
20241030,094300,338263240,14410,14420,14420,14410,81
20241030,094200,337096020,14390,14420,14420,14390,2231
20241030,094100,304953780,14420,14420,14420,14420,42
20241030,094000,304348140,14410,14410,14410,14410,0
20241030,093900,304348140,14410,14410,14410,14410,0
20241030,093800,304348140,14410,14420,14420,14410,313
20241030,093700,299837800,14450,14450,14450,14450,0
20241030,093600,299837800,14450,14450,14450,14450,100
20241030,093500,298392800,14450,14440,14450,14410,331
20241030,093400,293619450,14450,14450,14450,14450,30
20241030,093300,293185950,14450,14440,14450,14440,155
20241030,093200,290946280,14440,14440,14440,14440,20
20241030,093100,290657480,14440,14410,14440,14410,97
20241030,093000,289259620,14410,14410,14410,14410,50
20241030,092900,288539120,14410,14420,14420,14410,234
20241030,092800,285165240,14410,14410,14410,14410,3978
20241030,092700,227842260,14400,14410,14430,14400,2074
20241030,092600,197954600,14410,14410,14410,14410,400
20241030,092500,192190600,14430,14430,14430,14430,19
20241030,092400,191916430,14410,14410,14410,14410,0
20241030,092300,191916430,14410,14410,14430,14410,165
20241030,092200,189538760,14410,14410,14410,14410,520
20241030,092100,182045560,14410,14410,14430,14410,31
20241030,092000,181598750,14430,14430,14430,14410,391
20241030,091900,175958200,14430,14400,14430,14400,566
20241030,091800,167807150,14430,14430,14430,14400,734
20241030,091700,157229620,14430,14430,14430,14390,622
20241030,091600,148258050,14400,14400,14400,14400,500
20241030,091500,141058050,14390,14420,14420,14390,1127
20241030,091400,124829660,14420,14440,14440,14420,104
20241030,091300,123327920,14440,14410,14440,14410,29
20241030,091200,122910000,14410,14430,14430,14410,115
20241030,091100,121251250,14430,14410,14430,14410,959
20241030,091000,107423740,14410,14410,14410,14410,410
20241030,090900,101515640,14410,14410,14410,14380,20
20241030,090800,101227830,14380,14360,14380,14360,154
20241030,090700,99015030,14360,14390,14390,14360,1343
20241030,090600,79711250,14380,14380,14380,14380,275
20241030,090500,75756750,14360,14400,14400,14360,1021
20241030,090400,61072710,14410,14430,14430,14390,1687
20241030,090300,36768530,14430,14430,14430,14430,122
20241030,090200,35008070,14430,14430,14430,14430,314
20241030,090100,30477050,14430,14430,14430,14430,205
20241030,090000,27518900,14430,14470,14470,14430,1903
Reference in New Issue Copy Permalink