ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/066590/min/candle-20241023.csv

649 lines
31 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
20241023,194600,2529107945,3080,3080,3080,3080,8520
20241023,194500,2529107945,3080,3080,3080,3080,0
20241023,194400,2529107945,3080,3080,3080,3080,0
20241023,194300,2529107945,3080,3080,3080,3080,0
20241023,194200,2529107945,3080,3080,3080,3080,0
20241023,194100,2529107945,3080,3080,3080,3080,0
20241023,194000,2529107945,3080,3080,3080,3080,0
20241023,193900,2529107945,3080,3080,3080,3080,0
20241023,193800,2529107945,3080,3080,3080,3080,0
20241023,193700,2529107945,3080,3080,3080,3080,0
20241023,193600,2529107945,3080,3080,3080,3080,0
20241023,193500,2529107945,3080,3080,3080,3080,0
20241023,193400,2529107945,3080,3080,3080,3080,0
20241023,193300,2529107945,3080,3080,3080,3080,0
20241023,193200,2529107945,3080,3080,3080,3080,0
20241023,193100,2529107945,3080,3080,3080,3080,0
20241023,193000,2529107945,3080,3080,3080,3080,0
20241023,192900,2529107945,3080,3080,3080,3080,0
20241023,192800,2529107945,3080,3080,3080,3080,0
20241023,192700,2529107945,3080,3080,3080,3080,0
20241023,192600,2529107945,3080,3080,3080,3080,0
20241023,192500,2529107945,3080,3080,3080,3080,0
20241023,192400,2529107945,3080,3080,3080,3080,0
20241023,192300,2529107945,3080,3080,3080,3080,0
20241023,192200,2529107945,3080,3080,3080,3080,0
20241023,192100,2529107945,3080,3080,3080,3080,0
20241023,192000,2529107945,3080,3080,3080,3080,0
20241023,191900,2529107945,3080,3080,3080,3080,0
20241023,191800,2529107945,3080,3080,3080,3080,0
20241023,191700,2529107945,3080,3080,3080,3080,0
20241023,191600,2529107945,3080,3080,3080,3080,8520
20241023,191500,2529107945,3080,3080,3080,3080,0
20241023,191400,2529107945,3080,3080,3080,3080,0
20241023,191300,2529107945,3080,3080,3080,3080,0
20241023,191200,2529107945,3080,3080,3080,3080,0
20241023,191100,2529107945,3080,3080,3080,3080,0
20241023,191000,2529107945,3080,3080,3080,3080,0
20241023,190900,2529107945,3080,3080,3080,3080,0
20241023,190800,2529107945,3080,3080,3080,3080,0
20241023,190700,2529107945,3080,3080,3080,3080,0
20241023,190600,2529107945,3080,3080,3080,3080,0
20241023,190500,2529107945,3080,3080,3080,3080,0
20241023,190400,2529107945,3080,3080,3080,3080,0
20241023,190300,2529107945,3080,3080,3080,3080,0
20241023,190200,2529107945,3080,3080,3080,3080,0
20241023,190100,2529107945,3080,3080,3080,3080,0
20241023,190000,2529107945,3080,3080,3080,3080,0
20241023,185900,2529107945,3080,3080,3080,3080,0
20241023,185800,2529107945,3080,3080,3080,3080,0
20241023,185700,2529107945,3080,3080,3080,3080,0
20241023,185600,2529107945,3080,3080,3080,3080,0
20241023,185500,2529107945,3080,3080,3080,3080,0
20241023,185400,2529107945,3080,3080,3080,3080,0
20241023,185300,2529107945,3080,3080,3080,3080,0
20241023,185200,2529107945,3080,3080,3080,3080,0
20241023,185100,2529107945,3080,3080,3080,3080,0
20241023,185000,2529107945,3080,3080,3080,3080,0
20241023,184900,2529107945,3080,3080,3080,3080,0
20241023,184800,2529107945,3080,3080,3080,3080,0
20241023,184700,2529107945,3080,3080,3080,3080,0
20241023,184600,2529107945,3080,3080,3080,3080,8520
20241023,184500,2529107945,3080,3080,3080,3080,0
20241023,184400,2529107945,3080,3080,3080,3080,0
20241023,184300,2529107945,3080,3080,3080,3080,0
20241023,184200,2529107945,3080,3080,3080,3080,0
20241023,184100,2529107945,3080,3080,3080,3080,0
20241023,184000,2529107945,3080,3080,3080,3080,0
20241023,183900,2529107945,3080,3080,3080,3080,0
20241023,183800,2529107945,3080,3080,3080,3080,0
20241023,183700,2529107945,3080,3080,3080,3080,0
20241023,183600,2529107945,3080,3080,3080,3080,0
20241023,183500,2529107945,3080,3080,3080,3080,0
20241023,183400,2529107945,3080,3080,3080,3080,0
20241023,183300,2529107945,3080,3080,3080,3080,0
20241023,183200,2529107945,3080,3080,3080,3080,0
20241023,183100,2529107945,3080,3080,3080,3080,0
20241023,183000,2529107945,3080,3080,3080,3080,0
20241023,182900,2529107945,3080,3080,3080,3080,0
20241023,182800,2529107945,3080,3080,3080,3080,0
20241023,182700,2529107945,3080,3080,3080,3080,0
20241023,182600,2529107945,3080,3080,3080,3080,0
20241023,182500,2529107945,3080,3080,3080,3080,0
20241023,182400,2529107945,3080,3080,3080,3080,0
20241023,182300,2529107945,3080,3080,3080,3080,0
20241023,182200,2529107945,3080,3080,3080,3080,0
20241023,182100,2529107945,3080,3080,3080,3080,0
20241023,182000,2529107945,3080,3080,3080,3080,0
20241023,181900,2529107945,3080,3080,3080,3080,0
20241023,181800,2529107945,3080,3080,3080,3080,0
20241023,181700,2529107945,3080,3080,3080,3080,0
20241023,181600,2529107945,3080,3080,3080,3080,8520
20241023,181500,2529107945,3080,3080,3080,3080,0
20241023,181400,2529107945,3080,3080,3080,3080,0
20241023,181300,2529107945,3080,3080,3080,3080,0
20241023,181200,2529107945,3080,3080,3080,3080,0
20241023,181100,2529107945,3080,3080,3080,3080,0
20241023,181000,2529107945,3080,3080,3080,3080,0
20241023,180900,2529107945,3080,3080,3080,3080,0
20241023,180800,2529107945,3080,3080,3080,3080,0
20241023,180700,2529107945,3080,3080,3080,3080,0
20241023,180600,2529107945,3080,3080,3080,3080,0
20241023,180500,2529107945,3080,3080,3080,3080,0
20241023,180400,2529107945,3080,3080,3080,3080,0
20241023,180300,2529107945,3080,3080,3080,3080,0
20241023,180200,2529107945,3080,3080,3080,3080,0
20241023,180100,2529107945,3080,3080,3080,3080,0
20241023,180000,2529107945,3080,3080,3080,3080,0
20241023,175900,2529107945,3080,3080,3080,3080,0
20241023,175800,2529107945,3080,3080,3080,3080,0
20241023,175700,2529107945,3080,3080,3080,3080,0
20241023,175600,2529107945,3080,3080,3080,3080,0
20241023,175500,2529107945,3080,3080,3080,3080,0
20241023,175400,2529107945,3080,3080,3080,3080,0
20241023,175300,2529107945,3080,3080,3080,3080,0
20241023,175200,2529107945,3080,3080,3080,3080,0
20241023,175100,2529107945,3080,3080,3080,3080,0
20241023,175000,2529107945,3080,3080,3080,3080,0
20241023,174900,2529107945,3080,3080,3080,3080,0
20241023,174800,2529107945,3080,3080,3080,3080,0
20241023,174700,2529107945,3080,3080,3080,3080,0
20241023,174600,2529107945,3080,3080,3080,3080,8520
20241023,174500,2529107945,3080,3080,3080,3080,0
20241023,174400,2529107945,3080,3080,3080,3080,0
20241023,174300,2529107945,3080,3080,3080,3080,0
20241023,174200,2529107945,3080,3080,3080,3080,0
20241023,174100,2529107945,3080,3080,3080,3080,0
20241023,174000,2529107945,3080,3080,3080,3080,0
20241023,173900,2529107945,3080,3080,3080,3080,0
20241023,173800,2529107945,3080,3080,3080,3080,0
20241023,173700,2529107945,3080,3080,3080,3080,0
20241023,173600,2529107945,3080,3080,3080,3080,0
20241023,173500,2529107945,3080,3080,3080,3080,0
20241023,173400,2529107945,3080,3080,3080,3080,0
20241023,173300,2529107945,3080,3080,3080,3080,0
20241023,173200,2529107945,3080,3080,3080,3080,0
20241023,173100,2529107945,3080,3080,3080,3080,0
20241023,173000,2529107945,3080,3080,3080,3080,0
20241023,172900,2529107945,3080,3080,3080,3080,0
20241023,172800,2529107945,3080,3080,3080,3080,0
20241023,172700,2529107945,3080,3080,3080,3080,0
20241023,172600,2529107945,3080,3080,3080,3080,0
20241023,172500,2529107945,3080,3080,3080,3080,0
20241023,172400,2529107945,3080,3080,3080,3080,0
20241023,172300,2529107945,3080,3080,3080,3080,0
20241023,172200,2529107945,3080,3080,3080,3080,0
20241023,172100,2529107945,3080,3080,3080,3080,0
20241023,172000,2529107945,3080,3080,3080,3080,0
20241023,171900,2529107945,3080,3080,3080,3080,0
20241023,171800,2529107945,3080,3080,3080,3080,0
20241023,171700,2529107945,3080,3080,3080,3080,0
20241023,171600,2529107945,3080,3080,3080,3080,8520
20241023,171500,2529107945,3080,3080,3080,3080,0
20241023,171400,2529107945,3080,3080,3080,3080,0
20241023,171300,2529107945,3080,3080,3080,3080,0
20241023,171200,2529107945,3080,3080,3080,3080,0
20241023,171100,2529107945,3080,3080,3080,3080,0
20241023,171000,2529107945,3080,3080,3080,3080,0
20241023,170900,2529107945,3080,3080,3080,3080,0
20241023,170800,2529107945,3080,3080,3080,3080,0
20241023,170700,2529107945,3080,3080,3080,3080,0
20241023,170600,2529107945,3080,3080,3080,3080,0
20241023,170500,2529107945,3080,3080,3080,3080,0
20241023,170400,2529107945,3080,3080,3080,3080,0
20241023,170300,2529107945,3080,3080,3080,3080,0
20241023,170200,2529107945,3080,3080,3080,3080,0
20241023,170100,2529107945,3080,3080,3080,3080,0
20241023,170000,2529107945,3080,3080,3080,3080,0
20241023,165900,2529107945,3080,3080,3080,3080,0
20241023,165800,2529107945,3080,3080,3080,3080,0
20241023,165700,2529107945,3080,3080,3080,3080,0
20241023,165600,2529107945,3080,3080,3080,3080,0
20241023,165500,2529107945,3080,3080,3080,3080,0
20241023,165400,2529107945,3080,3080,3080,3080,0
20241023,165300,2529107945,3080,3080,3080,3080,0
20241023,165200,2529107945,3080,3080,3080,3080,0
20241023,165100,2529107945,3080,3080,3080,3080,0
20241023,165000,2529107945,3080,3080,3080,3080,0
20241023,164900,2529107945,3080,3080,3080,3080,0
20241023,164800,2529107945,3080,3080,3080,3080,0
20241023,164700,2529107945,3080,3080,3080,3080,0
20241023,164600,2529107945,3080,3080,3080,3080,8520
20241023,164500,2529107945,3080,3080,3080,3080,0
20241023,164400,2529107945,3080,3080,3080,3080,0
20241023,164300,2529107945,3080,3080,3080,3080,0
20241023,164200,2529107945,3080,3080,3080,3080,0
20241023,164100,2529107945,3080,3080,3080,3080,0
20241023,164000,2529107945,3080,3080,3080,3080,0
20241023,163900,2529107945,3080,3080,3080,3080,0
20241023,163800,2529107945,3080,3080,3080,3080,0
20241023,163700,2529107945,3080,3080,3080,3080,0
20241023,163600,2529107945,3080,3080,3080,3080,0
20241023,163500,2529107945,3080,3080,3080,3080,0
20241023,163400,2529107945,3080,3080,3080,3080,0
20241023,163300,2529107945,3080,3080,3080,3080,0
20241023,163200,2529107945,3080,3080,3080,3080,0
20241023,163100,2529107945,3080,3080,3080,3080,0
20241023,163000,2529107945,3080,3080,3080,3080,0
20241023,162900,2529107945,3080,3080,3080,3080,0
20241023,162800,2529107945,3080,3080,3080,3080,0
20241023,162700,2529107945,3080,3080,3080,3080,0
20241023,162600,2529107945,3080,3080,3080,3080,0
20241023,162500,2529107945,3080,3080,3080,3080,0
20241023,162400,2529107945,3080,3080,3080,3080,0
20241023,162300,2529107945,3080,3080,3080,3080,0
20241023,162200,2529107945,3080,3080,3080,3080,0
20241023,162100,2529107945,3080,3080,3080,3080,0
20241023,162000,2529107945,3080,3080,3080,3080,0
20241023,161900,2529107945,3080,3080,3080,3080,0
20241023,161800,2529107945,3080,3080,3080,3080,0
20241023,161700,2529107945,3080,3080,3080,3080,0
20241023,161600,2529107945,3080,3080,3080,3080,8520
20241023,161500,2529107945,3080,3080,3080,3080,0
20241023,161400,2529107945,3080,3080,3080,3080,0
20241023,161300,2529107945,3080,3080,3080,3080,0
20241023,161200,2529107945,3080,3080,3080,3080,0
20241023,161100,2529107945,3080,3080,3080,3080,0
20241023,161000,2529107945,3080,3080,3080,3080,0
20241023,160900,2529107945,3080,3080,3080,3080,0
20241023,160800,2529107945,3080,3080,3080,3080,0
20241023,160700,2529107945,3080,3080,3080,3080,0
20241023,160600,2529107945,3080,3080,3080,3080,0
20241023,160500,2529107945,3080,3080,3080,3080,0
20241023,160400,2529107945,3080,3080,3080,3080,0
20241023,160300,2529107945,3080,3080,3080,3080,0
20241023,160200,2529107945,3080,3080,3080,3080,0
20241023,160100,2529107945,3080,3080,3080,3080,0
20241023,160000,2529107945,3080,3080,3080,3080,0
20241023,155900,2529107945,3080,3080,3080,3080,0
20241023,155800,2529107945,3080,3080,3080,3080,0
20241023,155700,2529107945,3080,3080,3080,3080,0
20241023,155600,2529107945,3080,3080,3080,3080,0
20241023,155500,2529107945,3080,3080,3080,3080,0
20241023,155400,2529107945,3080,3080,3080,3080,0
20241023,155300,2529107945,3080,3080,3080,3080,0
20241023,155200,2529107945,3080,3080,3080,3080,0
20241023,155100,2529107945,3080,3080,3080,3080,0
20241023,155000,2529107945,3080,3080,3080,3080,0
20241023,154900,2529107945,3080,3080,3080,3080,0
20241023,154800,2529107945,3080,3080,3080,3080,0
20241023,154700,2529107945,3080,3080,3080,3080,0
20241023,154600,2529107945,3080,3080,3080,3080,8520
20241023,154500,2529107945,3080,3080,3080,3080,0
20241023,154400,2529107945,3080,3080,3080,3080,0
20241023,154300,2529107945,3080,3080,3080,3080,0
20241023,154200,2529107945,3080,3080,3080,3080,0
20241023,154100,2529107945,3080,3080,3080,3080,0
20241023,154000,2529107945,3080,3080,3080,3080,0
20241023,153900,2529107945,3080,3080,3080,3080,0
20241023,153800,2529107945,3080,3080,3080,3080,0
20241023,153700,2529107945,3080,3080,3080,3080,0
20241023,153600,2529107945,3080,3080,3080,3080,0
20241023,153500,2529107945,3080,3080,3080,3080,0
20241023,153400,2529107945,3080,3080,3080,3080,0
20241023,153300,2529107945,3080,3080,3080,3080,0
20241023,153200,2529107945,3080,3080,3080,3080,0
20241023,153100,2529107945,3080,3080,3080,3080,0
20241023,153000,2529107945,3080,3080,3080,3080,8520
20241023,152900,2502866345,3095,3095,3095,3095,0
20241023,152800,2502866345,3095,3095,3095,3095,0
20241023,152700,2502866345,3095,3095,3095,3095,0
20241023,152600,2502866345,3095,3095,3095,3095,0
20241023,152500,2502866345,3095,3095,3095,3095,0
20241023,152400,2502866345,3095,3095,3095,3095,0
20241023,152300,2502866345,3095,3095,3095,3095,0
20241023,152200,2502866345,3095,3095,3095,3095,0
20241023,152100,2502866345,3095,3095,3095,3095,0
20241023,152000,2502866345,3095,3095,3095,3095,0
20241023,151900,2502866345,3095,3085,3095,3075,4094
20241023,151800,2490218520,3085,3085,3090,3085,1288
20241023,151700,2486243215,3090,3090,3090,3090,265
20241023,151600,2485424365,3090,3085,3090,3080,1689
20241023,151500,2480208540,3090,3095,3105,3080,2595
20241023,151400,2472196365,3085,3100,3105,3085,3429
20241023,151300,2461598570,3100,3090,3110,3085,12479
20241023,151200,2422986650,3090,3085,3090,3070,7705
20241023,151100,2399271750,3090,3090,3105,3085,9490
20241023,151000,2369936275,3105,3105,3110,3085,1350
20241023,150900,2365753525,3105,3110,3115,3085,6793
20241023,150800,2344732560,3105,3095,3105,3090,4171
20241023,150700,2331805370,3090,3095,3095,3080,2272
20241023,150600,2324786380,3090,3090,3090,3090,1726
20241023,150500,2319453040,3100,3080,3100,3070,11413
20241023,150400,2284277250,3080,3090,3090,3080,2667
20241023,150300,2276055320,3090,3105,3105,3090,809
20241023,150200,2273551335,3100,3100,3105,3100,4130
20241023,150100,2260739910,3095,3090,3100,3090,3869
20241023,150000,2248771445,3090,3065,3090,3065,3182
20241023,145900,2239002250,3080,3080,3090,3065,7929
20241023,145800,2214642050,3090,3080,3100,3075,3163
20241023,145700,2204875155,3080,3095,3100,3075,302
20241023,145600,2203945770,3100,3095,3100,3070,16150
20241023,145500,2154184730,3080,3085,3100,3080,8322
20241023,145400,2128504880,3085,3090,3110,3080,7675
20241023,145300,2104802505,3085,3075,3100,3075,9286
20241023,145200,2076104690,3075,3105,3125,3070,38325
20241023,145100,1957661115,3105,3110,3145,3105,33658
20241023,145000,1852475015,3120,3125,3175,3110,59540
20241023,144900,1665684985,3125,3200,3225,3120,114693
20241023,144800,1301864940,3180,3135,3265,3125,190297
20241023,144700,692453070,3140,3095,3180,3095,61452
20241023,144600,500048310,3090,3090,3090,3090,200
20241023,144500,499430310,3095,3095,3095,3095,350
20241023,144400,498347060,3095,3095,3095,3095,364
20241023,144300,497220480,3095,3100,3100,3090,1649
20241023,144200,492123225,3100,3100,3100,3095,9
20241023,144100,492095330,3100,3085,3100,3085,7358
20241023,144000,469347860,3085,3080,3085,3080,2653
20241023,143900,461171620,3080,3080,3080,3080,4
20241023,143800,461159300,3080,3080,3080,3075,199
20241023,143700,460546430,3080,3080,3080,3080,263
20241023,143600,459736390,3080,3080,3080,3080,50
20241023,143500,459582390,3080,3080,3080,3080,103
20241023,143400,459265150,3085,3085,3085,3085,78
20241023,143300,459024520,3085,3085,3085,3085,44
20241023,143200,458888780,3085,3085,3085,3085,171
20241023,143100,458361245,3085,3085,3085,3085,25
20241023,143000,458284120,3085,3085,3085,3085,2
20241023,142900,458277950,3090,3090,3090,3090,2
20241023,142800,458271770,3085,3085,3085,3085,771
20241023,142700,455893235,3085,3085,3085,3075,1378
20241023,142600,451642115,3085,3085,3085,3085,0
20241023,142500,451642115,3085,3080,3085,3080,525
20241023,142400,450023310,3080,3080,3080,3080,1
20241023,142300,450020230,3080,3085,3085,3080,175
20241023,142200,449480825,3080,3080,3080,3080,0
20241023,142100,449480825,3080,3080,3080,3080,6
20241023,142000,449462345,3075,3080,3080,3075,165
20241023,141900,448954645,3080,3080,3085,3080,58
20241023,141800,448775985,3085,3085,3085,3085,0
20241023,141700,448775985,3085,3080,3085,3080,51
20241023,141600,448618900,3080,3080,3080,3080,337
20241023,141500,447580940,3075,3075,3080,3075,7
20241023,141400,447559400,3080,3080,3080,3080,1
20241023,141300,447556320,3070,3075,3080,3070,344
20241023,141200,446499060,3080,3075,3080,3075,2
20241023,141100,446492905,3080,3085,3085,3080,643
20241023,141000,444511790,3085,3085,3085,3085,0
20241023,140900,444511790,3085,3085,3085,3085,1
20241023,140800,444508705,3085,3085,3085,3085,1086
20241023,140700,441158395,3090,3090,3090,3090,0
20241023,140600,441158395,3090,3090,3090,3090,1
20241023,140500,441155305,3090,3090,3090,3090,325
20241023,140400,440151055,3095,3095,3100,3090,1626
20241023,140300,435117985,3095,3095,3100,3095,7996
20241023,140200,410350905,3090,3085,3095,3085,6492
20241023,140100,390314400,3080,3080,3080,3080,518
20241023,140000,388718960,3080,3080,3080,3080,1
20241023,135900,388715880,3080,3080,3080,3080,300
20241023,135800,387791880,3080,3080,3080,3080,0
20241023,135700,387791880,3080,3080,3080,3080,0
20241023,135600,387791880,3080,3075,3080,3075,89
20241023,135500,387518200,3075,3075,3075,3075,45
20241023,135400,387379825,3070,3075,3075,3070,318
20241023,135300,386403480,3075,3075,3075,3075,100
20241023,135200,386095980,3075,3075,3075,3075,240
20241023,135100,385357980,3075,3075,3075,3075,118
20241023,135000,384995130,3075,3075,3075,3075,59
20241023,134900,384813705,3080,3080,3080,3080,0
20241023,134800,384813705,3080,3080,3080,3080,0
20241023,134700,384813705,3080,3080,3080,3080,190
20241023,134600,384228505,3080,3080,3080,3080,10
20241023,134500,384197705,3075,3075,3075,3075,0
20241023,134400,384197705,3075,3075,3075,3075,0
20241023,134300,384197705,3075,3075,3075,3075,0
20241023,134200,384197705,3075,3085,3085,3075,653
20241023,134100,382189720,3085,3085,3085,3075,160
20241023,134000,381696270,3085,3085,3085,3085,648
20241023,133900,379697190,3085,3085,3085,3080,71
20241023,133800,379478405,3080,3085,3085,3080,200
20241023,133700,378861655,3080,3080,3080,3080,1026
20241023,133600,375701575,3080,3075,3080,3075,101
20241023,133500,375390995,3075,3075,3075,3075,0
20241023,133400,375390995,3075,3075,3075,3075,0
20241023,133300,375390995,3075,3075,3075,3075,20
20241023,133200,375329495,3075,3075,3075,3075,1
20241023,133100,375326420,3080,3075,3080,3075,167
20241023,133000,374812890,3080,3080,3080,3080,0
20241023,132900,374812890,3080,3075,3080,3075,5191
20241023,132800,358839450,3075,3075,3075,3075,1
20241023,132700,358836375,3060,3070,3070,3060,176
20241023,132600,358296065,3070,3070,3070,3070,175
20241023,132500,357758815,3070,3070,3070,3070,300
20241023,132400,356837815,3075,3075,3075,3075,0
20241023,132300,356837815,3075,3075,3075,3075,0
20241023,132200,356837815,3075,3075,3075,3075,0
20241023,132100,356837815,3075,3075,3075,3075,0
20241023,132000,356837815,3075,3075,3075,3075,0
20241023,131900,356837815,3075,3075,3075,3075,0
20241023,131800,356837815,3075,3075,3075,3075,0
20241023,131700,356837815,3075,3075,3075,3075,0
20241023,131600,356837815,3075,3070,3075,3070,860
20241023,131500,354197610,3075,3070,3075,3070,721
20241023,131400,351983880,3070,3070,3070,3070,0
20241023,131300,351983880,3070,3070,3070,3070,0
20241023,131200,351983880,3070,3070,3070,3070,0
20241023,131100,351983880,3070,3060,3070,3060,2459
20241023,131000,344456875,3060,3060,3060,3060,100
20241023,130900,344150875,3045,3055,3055,3045,1663
20241023,130800,339081980,3055,3055,3055,3055,0
20241023,130700,339081980,3055,3055,3055,3055,0
20241023,130600,339081980,3055,3055,3055,3055,0
20241023,130500,339081980,3055,3055,3055,3055,200
20241023,130400,338470980,3060,3060,3060,3060,1
20241023,130300,338467920,3055,3055,3055,3055,0
20241023,130200,338467920,3055,3060,3060,3055,430
20241023,130100,337152620,3060,3060,3060,3060,4
20241023,130000,337140380,3055,3055,3055,3055,0
20241023,125900,337140380,3055,3055,3055,3055,29
20241023,125800,337051785,3060,3060,3060,3060,1
20241023,125700,337048725,3060,3060,3060,3060,0
20241023,125600,337048725,3060,3060,3060,3060,0
20241023,125500,337048725,3060,3060,3060,3060,31
20241023,125400,336953865,3060,3060,3060,3060,0
20241023,125300,336953865,3060,3060,3060,3060,0
20241023,125200,336953865,3060,3060,3060,3060,0
20241023,125100,336953865,3060,3060,3060,3060,1
20241023,125000,336950805,3055,3055,3055,3055,13
20241023,124900,336911090,3045,3050,3050,3045,400
20241023,124800,335691410,3055,3055,3055,3055,1
20241023,124700,335688355,3050,3050,3050,3050,0
20241023,124600,335688355,3050,3050,3050,3050,20
20241023,124500,335627355,3055,3055,3055,3055,111
20241023,124400,335288250,3055,3055,3055,3055,176
20241023,124300,334750570,3055,3055,3055,3055,236
20241023,124200,334029590,3055,3055,3055,3055,0
20241023,124100,334029590,3055,3055,3055,3055,101
20241023,124000,333721035,3065,3065,3065,3065,0
20241023,123900,333721035,3065,3065,3065,3065,0
20241023,123800,333721035,3065,3065,3065,3065,1
20241023,123700,333717970,3065,3065,3065,3065,0
20241023,123600,333717970,3065,3065,3065,3065,0
20241023,123500,333717970,3065,3065,3065,3065,1
20241023,123400,333714905,3065,3065,3065,3065,1
20241023,123300,333711840,3055,3055,3055,3055,0
20241023,123200,333711840,3055,3055,3055,3055,100
20241023,123100,333406340,3055,3055,3055,3055,0
20241023,123000,333406340,3055,3055,3055,3055,0
20241023,122900,333406340,3055,3055,3055,3055,2
20241023,122800,333400230,3070,3070,3070,3070,1
20241023,122700,333397160,3050,3050,3050,3050,156
20241023,122600,332921360,3055,3055,3055,3055,100
20241023,122500,332615860,3055,3055,3055,3055,496
20241023,122400,331100580,3055,3055,3055,3055,0
20241023,122300,331100580,3055,3065,3065,3055,556
20241023,122200,329398145,3070,3070,3070,3070,147
20241023,122100,328946855,3070,3065,3070,3065,1253
20241023,122000,325101145,3065,3065,3065,3065,762
20241023,121900,322765615,3065,3065,3065,3065,0
20241023,121800,322765615,3065,3070,3070,3065,103
20241023,121700,322449905,3070,3070,3070,3070,0
20241023,121600,322449905,3070,3070,3070,3070,0
20241023,121500,322449905,3070,3070,3070,3070,0
20241023,121400,322449905,3070,3070,3070,3070,40
20241023,121300,322327105,3075,3075,3075,3075,100
20241023,121200,322019605,3075,3075,3075,3075,710
20241023,121100,319836355,3075,3075,3075,3075,90
20241023,121000,319559605,3075,3075,3075,3075,169
20241023,120900,319039930,3080,3070,3080,3070,1778
20241023,120800,313570305,3070,3065,3070,3065,1813
20241023,120700,308006190,3055,3055,3055,3055,0
20241023,120600,308006190,3055,3055,3055,3055,89
20241023,120500,307734295,3055,3055,3055,3055,0
20241023,120400,307734295,3055,3055,3055,3055,1
20241023,120300,307731240,3050,3050,3050,3050,1
20241023,120200,307728190,3050,3050,3050,3050,0
20241023,120100,307728190,3050,3050,3050,3050,0
20241023,120000,307728190,3050,3050,3050,3050,0
20241023,115900,307728190,3050,3050,3050,3050,0
20241023,115800,307728190,3050,3050,3050,3050,0
20241023,115700,307728190,3050,3050,3050,3050,10
20241023,115600,307697690,3050,3050,3050,3050,0
20241023,115500,307697690,3050,3050,3050,3050,0
20241023,115400,307697690,3050,3050,3050,3050,843
20241023,115300,305126540,3050,3055,3055,3050,599
20241023,115200,303297590,3055,3055,3055,3055,0
20241023,115100,303297590,3055,3055,3055,3055,105
20241023,115000,302976815,3055,3055,3055,3055,0
20241023,114900,302976815,3055,3055,3055,3055,152
20241023,114800,302512455,3055,3060,3060,3055,102
20241023,114700,302200620,3060,3060,3060,3060,89
20241023,114600,301928280,3060,3060,3060,3060,8
20241023,114500,301903800,3055,3055,3055,3055,10
20241023,114400,301873250,3065,3065,3065,3060,52
20241023,114300,301714120,3060,3060,3060,3060,0
20241023,114200,301714120,3060,3060,3060,3060,613
20241023,114100,299838340,3060,3060,3060,3060,98
20241023,114000,299538460,3060,3060,3060,3060,0
20241023,113900,299538460,3060,3060,3060,3060,60
20241023,113800,299354860,3060,3060,3060,3060,0
20241023,113700,299354860,3060,3060,3060,3060,0
20241023,113600,299354860,3060,3060,3060,3060,0
20241023,113500,299354860,3060,3060,3060,3060,76
20241023,113400,299122300,3065,3065,3065,3065,0
20241023,113300,299122300,3065,3065,3065,3065,0
20241023,113200,299122300,3065,3065,3065,3065,80
20241023,113100,298877100,3070,3070,3070,3070,0
20241023,113000,298877100,3070,3070,3070,3070,310
20241023,112900,297925400,3070,3060,3070,3060,1850
20241023,112800,292254450,3065,3060,3065,3060,60
20241023,112700,292070810,3065,3065,3065,3065,30
20241023,112600,291978860,3065,3060,3065,3060,3
20241023,112500,291969675,3060,3060,3060,3060,1
20241023,112400,291966615,3045,3045,3045,3045,117
20241023,112300,291610350,3050,3060,3060,3050,577
20241023,112200,289849730,3060,3050,3060,3050,310
20241023,112100,288904130,3050,3050,3050,3050,50
20241023,112000,288751630,3050,3050,3050,3050,400
20241023,111900,287531630,3060,3055,3060,3050,501
20241023,111800,286002085,3060,3060,3060,3055,419
20241023,111700,284721240,3065,3065,3065,3065,200
20241023,111600,284108240,3075,3075,3075,3075,2000
20241023,111500,277958240,3070,3070,3075,3065,1391
20241023,111400,273684555,3070,3070,3070,3070,568
20241023,111300,271940795,3070,3070,3070,3060,55
20241023,111200,271772345,3070,3070,3070,3070,100
20241023,111100,271465345,3070,3070,3070,3070,1
20241023,111000,271462275,3060,3075,3075,3060,230
20241023,110900,270755475,3075,3075,3075,3075,1
20241023,110800,270752400,3080,3080,3080,3080,1
20241023,110700,270749320,3080,3070,3080,3070,701
20241023,110600,268592860,3055,3055,3055,3055,3412
20241023,110500,258169200,3055,3060,3060,3055,1015
20241023,110400,255064710,3060,3070,3070,3060,1459
20241023,110300,250590400,3070,3080,3085,3070,569
20241023,110200,248838615,3085,3080,3085,3080,456
20241023,110100,247431905,3080,3080,3080,3080,31
20241023,110000,247336425,3080,3080,3090,3075,9585
20241023,105900,217778340,3075,3080,3080,3060,6271
20241023,105800,198542250,3080,3065,3080,3060,6686
20241023,105700,178008055,3065,3030,3070,3030,4236
20241023,105600,165073545,3025,3020,3025,3020,1854
20241023,105500,159468045,3010,3010,3010,3010,17
20241023,105400,159416875,3015,3000,3020,3000,31
20241023,105300,159323770,3020,3020,3020,3020,20
20241023,105200,159263370,3020,3020,3020,3020,0
20241023,105100,159263370,3020,3010,3020,3000,1602
20241023,105000,154448090,3020,3020,3020,3020,0
20241023,104900,154448090,3020,3020,3020,3020,0
20241023,104800,154448090,3020,3020,3020,3020,250
20241023,104700,153693090,3020,3020,3020,3020,0
20241023,104600,153693090,3020,3020,3020,3020,0
20241023,104500,153693090,3020,3020,3020,3020,17
20241023,104400,153641750,3020,3020,3020,3020,0
20241023,104300,153641750,3020,3020,3020,3020,0
20241023,104200,153641750,3020,3020,3020,3020,151
20241023,104100,153185730,3010,3010,3010,3010,640
20241023,104000,151259330,3020,3005,3020,3005,166
20241023,103900,150760485,3005,3005,3005,3005,16
20241023,103800,150712405,3000,3000,3000,3000,0
20241023,103700,150712405,3000,3015,3015,3000,200
20241023,103600,150111065,3025,3025,3025,3025,0
20241023,103500,150111065,3025,3025,3025,3025,230
20241023,103400,149415315,3025,3025,3025,3025,1250
20241023,103300,145634065,3025,3025,3025,3025,0
20241023,103200,145634065,3025,3025,3025,3025,0
20241023,103100,145634065,3025,3025,3025,3025,0
20241023,103000,145634065,3025,3025,3025,3025,100
20241023,102900,145331565,3025,3025,3025,3025,0
20241023,102800,145331565,3025,3025,3025,3025,165
20241023,102700,144832440,3025,3025,3025,3025,0
20241023,102600,144832440,3025,3025,3025,3025,1
20241023,102500,144829415,3025,3025,3025,3025,0
20241023,102400,144829415,3025,3025,3025,3025,0
20241023,102300,144829415,3025,3025,3025,3025,6
20241023,102200,144811265,3005,3025,3025,3005,341
20241023,102100,143786540,3005,3010,3010,3005,3048
20241023,102000,134626800,3010,3010,3010,3010,0
20241023,101900,134626800,3010,3010,3010,3010,397
20241023,101800,133431830,3015,3015,3015,3015,0
20241023,101700,133431830,3015,3015,3015,3015,0
20241023,101600,133431830,3015,3015,3015,3015,46
20241023,101500,133293140,3025,3025,3025,3025,1
20241023,101400,133290115,3015,3025,3025,3015,31
20241023,101300,133196640,3015,3015,3015,3015,436
20241023,101200,131882100,3025,3025,3025,3025,1
20241023,101100,131879075,3015,3020,3020,3015,200
20241023,101000,131276070,3015,3015,3015,3015,0
20241023,100900,131276070,3015,3015,3015,3015,0
20241023,100800,131276070,3015,3020,3020,3015,412
20241023,100700,130032965,3020,3030,3030,3020,101
20241023,100600,129727935,3025,3025,3025,3025,0
20241023,100500,129727935,3025,3020,3025,3015,686
20241023,100400,127657720,3030,3030,3030,3030,302
20241023,100300,126742660,3030,3025,3030,3025,51
20241023,100200,126588380,3020,3020,3020,3020,20
20241023,100100,126527980,3030,3030,3030,3030,1
20241023,100000,126524950,3020,3020,3020,3020,71
20241023,095900,126310530,3015,3015,3015,3015,20
20241023,095800,126250230,3015,3015,3015,3015,0
20241023,095700,126250230,3015,3015,3015,3015,0
20241023,095600,126250230,3015,3015,3015,3015,196
20241023,095500,125659290,3020,3020,3020,3020,1
20241023,095400,125656270,3015,3015,3015,3015,10
20241023,095300,125626120,3020,3020,3020,3020,128
20241023,095200,125239560,3020,3020,3020,3020,0
20241023,095100,125239560,3020,3020,3020,3020,0
20241023,095000,125239560,3020,3020,3020,3020,0
20241023,094900,125239560,3020,3020,3020,3020,20
20241023,094800,125179160,3020,3025,3025,3020,50
20241023,094700,125028045,3030,3030,3030,3030,14
20241023,094600,124985625,3030,3035,3035,3030,2
20241023,094500,124979560,3040,3040,3040,3040,0
20241023,094400,124979560,3040,3040,3040,3040,0
20241023,094300,124979560,3040,3040,3040,3040,440
20241023,094200,123641960,3040,3040,3040,3040,3
20241023,094100,123632840,3040,3025,3040,3025,284
20241023,094000,122773725,3025,3025,3025,3025,1
20241023,093900,122770700,3010,3015,3015,3010,117
20241023,093800,122418425,3015,3020,3020,3015,885
20241023,093700,119745735,3020,3020,3020,3020,200
20241023,093600,119141735,3020,3025,3025,3020,34
20241023,093500,119038955,3025,3025,3025,3025,10
20241023,093400,119008705,3025,3025,3025,3025,1
20241023,093300,119005680,3010,3010,3010,3010,129
20241023,093200,118617390,3025,3025,3025,3025,1
20241023,093100,118614365,3025,3020,3025,3020,16733
20241023,093000,68080460,3020,3020,3020,3020,6
20241023,092900,68062340,3010,3010,3010,3010,1
20241023,092800,68059330,3015,3015,3015,3015,300
20241023,092700,67154830,3020,3020,3020,3020,274
20241023,092600,66327350,3020,3020,3020,3020,0
20241023,092500,66327350,3020,3020,3020,3020,0
20241023,092400,66327350,3020,3020,3020,3020,14
20241023,092300,66285070,3020,3020,3020,3020,0
20241023,092200,66285070,3020,3020,3020,3020,100
20241023,092100,65983070,3020,3020,3020,3020,30
20241023,092000,65892470,3020,3020,3020,3020,1193
20241023,091900,62289610,3025,3025,3025,3025,199
20241023,091800,61687635,3025,3025,3025,3025,0
20241023,091700,61687635,3025,3025,3025,3025,1521
20241023,091600,57086610,3025,3025,3025,3025,6
20241023,091500,57068460,3020,3030,3030,3020,1430
20241023,091400,52739730,3040,3040,3040,3040,0
20241023,091300,52739730,3040,3040,3040,3040,0
20241023,091200,52739730,3040,3040,3040,3040,0
20241023,091100,52739730,3040,3035,3040,3035,348
20241023,091000,51683400,3030,3030,3030,3020,734
20241023,090900,49461050,3030,3045,3045,3030,2643
20241023,090800,41433010,3050,3045,3050,3045,406
20241023,090700,40196705,3045,3050,3050,3045,265
20241023,090600,39388965,3050,3055,3055,3050,337
20241023,090500,38360955,3055,3055,3055,3055,11
20241023,090400,38327350,3060,3065,3065,3050,124
20241023,090300,37948395,3065,3060,3065,3060,476
20241023,090200,36490055,3060,3055,3065,3055,4149
20241023,090100,23797815,3055,3030,3055,3030,4325
20241023,090000,10639980,3030,3040,3040,3030,3500
Reference in New Issue Copy Permalink