ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/118990/min/candle-20241022.csv

683 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,202000,1810378260,9890,9890,9890,9890,8947
20241022,201900,1810378260,9890,9890,9890,9890,0
20241022,201800,1810378260,9890,9890,9890,9890,0
20241022,201700,1810378260,9890,9890,9890,9890,0
20241022,201600,1810378260,9890,9890,9890,9890,0
20241022,201500,1810378260,9890,9890,9890,9890,0
20241022,201400,1810378260,9890,9890,9890,9890,0
20241022,201300,1810378260,9890,9890,9890,9890,0
20241022,201200,1810378260,9890,9890,9890,9890,0
20241022,201100,1810378260,9890,9890,9890,9890,0
20241022,201000,1810378260,9890,9890,9890,9890,0
20241022,200900,1810378260,9890,9890,9890,9890,0
20241022,200800,1810378260,9890,9890,9890,9890,0
20241022,200700,1810378260,9890,9890,9890,9890,0
20241022,200600,1810378260,9890,9890,9890,9890,0
20241022,200500,1810378260,9890,9890,9890,9890,0
20241022,200400,1810378260,9890,9890,9890,9890,0
20241022,200300,1810378260,9890,9890,9890,9890,0
20241022,200200,1810378260,9890,9890,9890,9890,0
20241022,200100,1810378260,9890,9890,9890,9890,0
20241022,200000,1810378260,9890,9890,9890,9890,0
20241022,195900,1810378260,9890,9890,9890,9890,0
20241022,195800,1810378260,9890,9890,9890,9890,0
20241022,195700,1810378260,9890,9890,9890,9890,0
20241022,195600,1810378260,9890,9890,9890,9890,0
20241022,195500,1810378260,9890,9890,9890,9890,0
20241022,195400,1810378260,9890,9890,9890,9890,0
20241022,195300,1810378260,9890,9890,9890,9890,0
20241022,195200,1810378260,9890,9890,9890,9890,0
20241022,195100,1810378260,9890,9890,9890,9890,0
20241022,195000,1810378260,9890,9890,9890,9890,8947
20241022,194900,1810378260,9890,9890,9890,9890,0
20241022,194800,1810378260,9890,9890,9890,9890,0
20241022,194700,1810378260,9890,9890,9890,9890,0
20241022,194600,1810378260,9890,9890,9890,9890,0
20241022,194500,1810378260,9890,9890,9890,9890,0
20241022,194400,1810378260,9890,9890,9890,9890,0
20241022,194300,1810378260,9890,9890,9890,9890,0
20241022,194200,1810378260,9890,9890,9890,9890,0
20241022,194100,1810378260,9890,9890,9890,9890,0
20241022,194000,1810378260,9890,9890,9890,9890,0
20241022,193900,1810378260,9890,9890,9890,9890,0
20241022,193800,1810378260,9890,9890,9890,9890,0
20241022,193700,1810378260,9890,9890,9890,9890,0
20241022,193600,1810378260,9890,9890,9890,9890,0
20241022,193500,1810378260,9890,9890,9890,9890,0
20241022,193400,1810378260,9890,9890,9890,9890,0
20241022,193300,1810378260,9890,9890,9890,9890,0
20241022,193200,1810378260,9890,9890,9890,9890,0
20241022,193100,1810378260,9890,9890,9890,9890,0
20241022,193000,1810378260,9890,9890,9890,9890,0
20241022,192900,1810378260,9890,9890,9890,9890,0
20241022,192800,1810378260,9890,9890,9890,9890,0
20241022,192700,1810378260,9890,9890,9890,9890,0
20241022,192600,1810378260,9890,9890,9890,9890,0
20241022,192500,1810378260,9890,9890,9890,9890,0
20241022,192400,1810378260,9890,9890,9890,9890,0
20241022,192300,1810378260,9890,9890,9890,9890,0
20241022,192200,1810378260,9890,9890,9890,9890,0
20241022,192100,1810378260,9890,9890,9890,9890,0
20241022,192000,1810378260,9890,9890,9890,9890,8947
20241022,191900,1810378260,9890,9890,9890,9890,0
20241022,191800,1810378260,9890,9890,9890,9890,0
20241022,191700,1810378260,9890,9890,9890,9890,0
20241022,191600,1810378260,9890,9890,9890,9890,0
20241022,191500,1810378260,9890,9890,9890,9890,0
20241022,191400,1810378260,9890,9890,9890,9890,0
20241022,191300,1810378260,9890,9890,9890,9890,0
20241022,191200,1810378260,9890,9890,9890,9890,0
20241022,191100,1810378260,9890,9890,9890,9890,0
20241022,191000,1810378260,9890,9890,9890,9890,0
20241022,190900,1810378260,9890,9890,9890,9890,0
20241022,190800,1810378260,9890,9890,9890,9890,0
20241022,190700,1810378260,9890,9890,9890,9890,0
20241022,190600,1810378260,9890,9890,9890,9890,0
20241022,190500,1810378260,9890,9890,9890,9890,0
20241022,190400,1810378260,9890,9890,9890,9890,0
20241022,190300,1810378260,9890,9890,9890,9890,0
20241022,190200,1810378260,9890,9890,9890,9890,0
20241022,190100,1810378260,9890,9890,9890,9890,0
20241022,190000,1810378260,9890,9890,9890,9890,0
20241022,185900,1810378260,9890,9890,9890,9890,0
20241022,185800,1810378260,9890,9890,9890,9890,0
20241022,185700,1810378260,9890,9890,9890,9890,0
20241022,185600,1810378260,9890,9890,9890,9890,0
20241022,185500,1810378260,9890,9890,9890,9890,0
20241022,185400,1810378260,9890,9890,9890,9890,0
20241022,185300,1810378260,9890,9890,9890,9890,0
20241022,185200,1810378260,9890,9890,9890,9890,0
20241022,185100,1810378260,9890,9890,9890,9890,0
20241022,185000,1810378260,9890,9890,9890,9890,8947
20241022,184900,1810378260,9890,9890,9890,9890,0
20241022,184800,1810378260,9890,9890,9890,9890,0
20241022,184700,1810378260,9890,9890,9890,9890,0
20241022,184600,1810378260,9890,9890,9890,9890,0
20241022,184500,1810378260,9890,9890,9890,9890,0
20241022,184400,1810378260,9890,9890,9890,9890,0
20241022,184300,1810378260,9890,9890,9890,9890,0
20241022,184200,1810378260,9890,9890,9890,9890,0
20241022,184100,1810378260,9890,9890,9890,9890,0
20241022,184000,1810378260,9890,9890,9890,9890,0
20241022,183900,1810378260,9890,9890,9890,9890,0
20241022,183800,1810378260,9890,9890,9890,9890,0
20241022,183700,1810378260,9890,9890,9890,9890,0
20241022,183600,1810378260,9890,9890,9890,9890,0
20241022,183500,1810378260,9890,9890,9890,9890,0
20241022,183400,1810378260,9890,9890,9890,9890,0
20241022,183300,1810378260,9890,9890,9890,9890,0
20241022,183200,1810378260,9890,9890,9890,9890,0
20241022,183100,1810378260,9890,9890,9890,9890,0
20241022,183000,1810378260,9890,9890,9890,9890,0
20241022,182900,1810378260,9890,9890,9890,9890,0
20241022,182800,1810378260,9890,9890,9890,9890,0
20241022,182700,1810378260,9890,9890,9890,9890,0
20241022,182600,1810378260,9890,9890,9890,9890,0
20241022,182500,1810378260,9890,9890,9890,9890,0
20241022,182400,1810378260,9890,9890,9890,9890,0
20241022,182300,1810378260,9890,9890,9890,9890,0
20241022,182200,1810378260,9890,9890,9890,9890,0
20241022,182100,1810378260,9890,9890,9890,9890,0
20241022,182000,1810378260,9890,9890,9890,9890,8947
20241022,181900,1810378260,9890,9890,9890,9890,0
20241022,181800,1810378260,9890,9890,9890,9890,0
20241022,181700,1810378260,9890,9890,9890,9890,0
20241022,181600,1810378260,9890,9890,9890,9890,0
20241022,181500,1810378260,9890,9890,9890,9890,0
20241022,181400,1810378260,9890,9890,9890,9890,0
20241022,181300,1810378260,9890,9890,9890,9890,0
20241022,181200,1810378260,9890,9890,9890,9890,0
20241022,181100,1810378260,9890,9890,9890,9890,0
20241022,181000,1810378260,9890,9890,9890,9890,0
20241022,180900,1810378260,9890,9890,9890,9890,0
20241022,180800,1810378260,9890,9890,9890,9890,0
20241022,180700,1810378260,9890,9890,9890,9890,0
20241022,180600,1810378260,9890,9890,9890,9890,0
20241022,180500,1810378260,9890,9890,9890,9890,0
20241022,180400,1810378260,9890,9890,9890,9890,0
20241022,180300,1810378260,9890,9890,9890,9890,0
20241022,180200,1810378260,9890,9890,9890,9890,0
20241022,180100,1810378260,9890,9890,9890,9890,0
20241022,180000,1810378260,9890,9890,9890,9890,0
20241022,175900,1810378260,9890,9890,9890,9890,0
20241022,175800,1810378260,9890,9890,9890,9890,0
20241022,175700,1810378260,9890,9890,9890,9890,0
20241022,175600,1810378260,9890,9890,9890,9890,0
20241022,175500,1810378260,9890,9890,9890,9890,0
20241022,175400,1810378260,9890,9890,9890,9890,0
20241022,175300,1810378260,9890,9890,9890,9890,0
20241022,175200,1810378260,9890,9890,9890,9890,0
20241022,175100,1810378260,9890,9890,9890,9890,0
20241022,175000,1810378260,9890,9890,9890,9890,8947
20241022,174900,1810378260,9890,9890,9890,9890,0
20241022,174800,1810378260,9890,9890,9890,9890,0
20241022,174700,1810378260,9890,9890,9890,9890,0
20241022,174600,1810378260,9890,9890,9890,9890,0
20241022,174500,1810378260,9890,9890,9890,9890,0
20241022,174400,1810378260,9890,9890,9890,9890,0
20241022,174300,1810378260,9890,9890,9890,9890,0
20241022,174200,1810378260,9890,9890,9890,9890,0
20241022,174100,1810378260,9890,9890,9890,9890,0
20241022,174000,1810378260,9890,9890,9890,9890,0
20241022,173900,1810378260,9890,9890,9890,9890,0
20241022,173800,1810378260,9890,9890,9890,9890,0
20241022,173700,1810378260,9890,9890,9890,9890,0
20241022,173600,1810378260,9890,9890,9890,9890,0
20241022,173500,1810378260,9890,9890,9890,9890,0
20241022,173400,1810378260,9890,9890,9890,9890,0
20241022,173300,1810378260,9890,9890,9890,9890,0
20241022,173200,1810378260,9890,9890,9890,9890,0
20241022,173100,1810378260,9890,9890,9890,9890,0
20241022,173000,1810378260,9890,9890,9890,9890,0
20241022,172900,1810378260,9890,9890,9890,9890,0
20241022,172800,1810378260,9890,9890,9890,9890,0
20241022,172700,1810378260,9890,9890,9890,9890,0
20241022,172600,1810378260,9890,9890,9890,9890,0
20241022,172500,1810378260,9890,9890,9890,9890,0
20241022,172400,1810378260,9890,9890,9890,9890,0
20241022,172300,1810378260,9890,9890,9890,9890,0
20241022,172200,1810378260,9890,9890,9890,9890,0
20241022,172100,1810378260,9890,9890,9890,9890,0
20241022,172000,1810378260,9890,9890,9890,9890,8947
20241022,171900,1810378260,9890,9890,9890,9890,0
20241022,171800,1810378260,9890,9890,9890,9890,0
20241022,171700,1810378260,9890,9890,9890,9890,0
20241022,171600,1810378260,9890,9890,9890,9890,0
20241022,171500,1810378260,9890,9890,9890,9890,0
20241022,171400,1810378260,9890,9890,9890,9890,0
20241022,171300,1810378260,9890,9890,9890,9890,0
20241022,171200,1810378260,9890,9890,9890,9890,0
20241022,171100,1810378260,9890,9890,9890,9890,0
20241022,171000,1810378260,9890,9890,9890,9890,0
20241022,170900,1810378260,9890,9890,9890,9890,0
20241022,170800,1810378260,9890,9890,9890,9890,0
20241022,170700,1810378260,9890,9890,9890,9890,0
20241022,170600,1810378260,9890,9890,9890,9890,0
20241022,170500,1810378260,9890,9890,9890,9890,0
20241022,170400,1810378260,9890,9890,9890,9890,0
20241022,170300,1810378260,9890,9890,9890,9890,0
20241022,170200,1810378260,9890,9890,9890,9890,0
20241022,170100,1810378260,9890,9890,9890,9890,0
20241022,170000,1810378260,9890,9890,9890,9890,0
20241022,165900,1810378260,9890,9890,9890,9890,0
20241022,165800,1810378260,9890,9890,9890,9890,0
20241022,165700,1810378260,9890,9890,9890,9890,0
20241022,165600,1810378260,9890,9890,9890,9890,0
20241022,165500,1810378260,9890,9890,9890,9890,0
20241022,165400,1810378260,9890,9890,9890,9890,0
20241022,165300,1810378260,9890,9890,9890,9890,0
20241022,165200,1810378260,9890,9890,9890,9890,0
20241022,165100,1810378260,9890,9890,9890,9890,0
20241022,165000,1810378260,9890,9890,9890,9890,8947
20241022,164900,1810378260,9890,9890,9890,9890,0
20241022,164800,1810378260,9890,9890,9890,9890,0
20241022,164700,1810378260,9890,9890,9890,9890,0
20241022,164600,1810378260,9890,9890,9890,9890,0
20241022,164500,1810378260,9890,9890,9890,9890,0
20241022,164400,1810378260,9890,9890,9890,9890,0
20241022,164300,1810378260,9890,9890,9890,9890,0
20241022,164200,1810378260,9890,9890,9890,9890,0
20241022,164100,1810378260,9890,9890,9890,9890,0
20241022,164000,1810378260,9890,9890,9890,9890,0
20241022,163900,1810378260,9890,9890,9890,9890,0
20241022,163800,1810378260,9890,9890,9890,9890,0
20241022,163700,1810378260,9890,9890,9890,9890,0
20241022,163600,1810378260,9890,9890,9890,9890,0
20241022,163500,1810378260,9890,9890,9890,9890,0
20241022,163400,1810378260,9890,9890,9890,9890,0
20241022,163300,1810378260,9890,9890,9890,9890,0
20241022,163200,1810378260,9890,9890,9890,9890,0
20241022,163100,1810378260,9890,9890,9890,9890,0
20241022,163000,1810378260,9890,9890,9890,9890,0
20241022,162900,1810378260,9890,9890,9890,9890,0
20241022,162800,1810378260,9890,9890,9890,9890,0
20241022,162700,1810378260,9890,9890,9890,9890,0
20241022,162600,1810378260,9890,9890,9890,9890,0
20241022,162500,1810378260,9890,9890,9890,9890,0
20241022,162400,1810378260,9890,9890,9890,9890,0
20241022,162300,1810378260,9890,9890,9890,9890,0
20241022,162200,1810378260,9890,9890,9890,9890,0
20241022,162100,1810378260,9890,9890,9890,9890,0
20241022,162000,1810378260,9890,9890,9890,9890,8947
20241022,161900,1810378260,9890,9890,9890,9890,0
20241022,161800,1810378260,9890,9890,9890,9890,0
20241022,161700,1810378260,9890,9890,9890,9890,0
20241022,161600,1810378260,9890,9890,9890,9890,0
20241022,161500,1810378260,9890,9890,9890,9890,0
20241022,161400,1810378260,9890,9890,9890,9890,0
20241022,161300,1810378260,9890,9890,9890,9890,0
20241022,161200,1810378260,9890,9890,9890,9890,0
20241022,161100,1810378260,9890,9890,9890,9890,0
20241022,161000,1810378260,9890,9890,9890,9890,0
20241022,160900,1810378260,9890,9890,9890,9890,0
20241022,160800,1810378260,9890,9890,9890,9890,0
20241022,160700,1810378260,9890,9890,9890,9890,0
20241022,160600,1810378260,9890,9890,9890,9890,0
20241022,160500,1810378260,9890,9890,9890,9890,0
20241022,160400,1810378260,9890,9890,9890,9890,0
20241022,160300,1810378260,9890,9890,9890,9890,0
20241022,160200,1810378260,9890,9890,9890,9890,0
20241022,160100,1810378260,9890,9890,9890,9890,0
20241022,160000,1810378260,9890,9890,9890,9890,0
20241022,155900,1810378260,9890,9890,9890,9890,0
20241022,155800,1810378260,9890,9890,9890,9890,0
20241022,155700,1810378260,9890,9890,9890,9890,0
20241022,155600,1810378260,9890,9890,9890,9890,0
20241022,155500,1810378260,9890,9890,9890,9890,0
20241022,155400,1810378260,9890,9890,9890,9890,0
20241022,155300,1810378260,9890,9890,9890,9890,0
20241022,155200,1810378260,9890,9890,9890,9890,0
20241022,155100,1810378260,9890,9890,9890,9890,0
20241022,155000,1810378260,9890,9890,9890,9890,8947
20241022,154900,1810378260,9890,9890,9890,9890,0
20241022,154800,1810378260,9890,9890,9890,9890,0
20241022,154700,1810378260,9890,9890,9890,9890,0
20241022,154600,1810378260,9890,9890,9890,9890,0
20241022,154500,1810378260,9890,9890,9890,9890,0
20241022,154400,1810378260,9890,9890,9890,9890,0
20241022,154300,1810378260,9890,9890,9890,9890,0
20241022,154200,1810378260,9890,9890,9890,9890,0
20241022,154100,1810378260,9890,9890,9890,9890,0
20241022,154000,1810378260,9890,9890,9890,9890,0
20241022,153900,1810378260,9890,9890,9890,9890,0
20241022,153800,1810378260,9890,9890,9890,9890,0
20241022,153700,1810378260,9890,9890,9890,9890,0
20241022,153600,1810378260,9890,9890,9890,9890,0
20241022,153500,1810378260,9890,9890,9890,9890,0
20241022,153400,1810378260,9890,9890,9890,9890,0
20241022,153300,1810378260,9890,9890,9890,9890,0
20241022,153200,1810378260,9890,9890,9890,9890,0
20241022,153100,1810378260,9890,9890,9890,9890,0
20241022,153000,1810378260,9890,9890,9890,9890,8947
20241022,152900,1721892430,9910,9910,9910,9910,0
20241022,152800,1721892430,9910,9910,9910,9910,0
20241022,152700,1721892430,9910,9910,9910,9910,0
20241022,152600,1721892430,9910,9910,9910,9910,0
20241022,152500,1721892430,9910,9910,9910,9910,0
20241022,152400,1721892430,9910,9910,9910,9910,0
20241022,152300,1721892430,9910,9910,9910,9910,0
20241022,152200,1721892430,9910,9910,9910,9910,0
20241022,152100,1721892430,9910,9910,9910,9910,0
20241022,152000,1721892430,9910,9910,9910,9910,0
20241022,151900,1721892430,9910,9920,9920,9900,436
20241022,151800,1717571900,9910,9900,9920,9900,1113
20241022,151700,1706543100,9910,9910,9910,9900,289
20241022,151600,1703681880,9910,9910,9910,9910,51
20241022,151500,1703176470,9910,9910,9920,9910,368
20241022,151400,1699529540,9910,9920,9920,9910,117
20241022,151300,1698370060,9920,9920,9920,9920,0
20241022,151200,1698370060,9920,9920,9920,9920,108
20241022,151100,1697298700,9910,9910,9910,9900,2062
20241022,151000,1676884730,9910,9910,9910,9910,799
20241022,150900,1668966640,9910,9910,9910,9900,1216
20241022,150800,1656921720,9900,9890,9900,9890,1614
20241022,150700,1640944260,9900,9890,9900,9890,677
20241022,150600,1634248130,9900,9890,9900,9880,458
20241022,150500,1629719400,9890,9880,9890,9880,275
20241022,150400,1627001690,9880,9900,9900,9880,2896
20241022,150300,1598360800,9900,9900,9900,9890,1158
20241022,150200,1586906630,9900,9900,9900,9890,264
20241022,150100,1584294460,9900,9890,9900,9890,398
20241022,150000,1580358210,9890,9890,9890,9880,116
20241022,145900,1579211120,9890,9890,9890,9880,5301
20241022,145800,1526834250,9890,9890,9890,9890,405
20241022,145700,1522828800,9890,9890,9890,9890,193
20241022,145600,1520920030,9890,9900,9900,9890,114
20241022,145500,1519792120,9900,9880,9900,9880,73
20241022,145400,1519069640,9890,9890,9890,9890,422
20241022,145300,1514896060,9890,9890,9890,9890,100
20241022,145200,1513907060,9890,9890,9900,9880,2313
20241022,145100,1491051060,9920,9900,9920,9890,142
20241022,145000,1489646340,9890,9890,9890,9890,1650
20241022,144900,1473327840,9890,9910,9910,9890,1398
20241022,144800,1459491240,9900,9900,9900,9900,109
20241022,144700,1458412140,9900,9900,9900,9900,0
20241022,144600,1458412140,9900,9900,9900,9900,0
20241022,144500,1458412140,9900,9910,9910,9900,9
20241022,144400,1458322990,9900,9910,9910,9900,122
20241022,144300,1457115160,9910,9910,9910,9910,66
20241022,144200,1456461100,9910,9910,9910,9910,3
20241022,144100,1456431370,9910,9910,9910,9910,152
20241022,144000,1454925050,9910,9910,9910,9910,100
20241022,143900,1453934050,9890,9900,9900,9890,529
20241022,143800,1448701140,9940,9930,9940,9890,6508
20241022,143700,1384245030,9930,9930,9930,9930,101
20241022,143600,1383242100,9930,9930,9930,9930,1
20241022,143500,1383232170,9930,9930,9930,9930,64
20241022,143400,1382596650,9940,9940,9940,9940,0
20241022,143300,1382596650,9940,9940,9940,9940,101
20241022,143200,1381592710,9940,9940,9940,9940,51
20241022,143100,1381085770,9930,9930,9930,9930,121
20241022,143000,1379884240,9920,9920,9920,9920,2
20241022,142900,1379864400,9920,9920,9920,9920,1
20241022,142800,1379854480,9920,9920,9920,9920,313
20241022,142700,1376749520,9910,9910,9910,9910,322
20241022,142600,1373558500,9910,9910,9910,9910,877
20241022,142500,1364867430,9910,9920,9920,9910,753
20241022,142400,1357405000,9920,9920,9920,9910,312
20241022,142300,1354309980,9920,9920,9920,9920,986
20241022,142200,1344528860,9920,9920,9920,9920,12
20241022,142100,1344409820,9920,9930,9930,9920,220
20241022,142000,1342226300,9930,9930,9930,9930,25
20241022,141900,1341978050,9930,9930,9930,9930,1
20241022,141800,1341968120,9930,9930,9930,9930,123
20241022,141700,1340746730,9930,9920,9930,9920,306
20241022,141600,1337709220,9920,9920,9920,9920,21
20241022,141500,1337500900,9920,9920,9920,9920,220
20241022,141400,1335318500,9920,9920,9920,9920,40
20241022,141300,1334921700,9920,9940,9940,9920,3599
20241022,141200,1299205890,9930,9920,9930,9920,96
20241022,141100,1298253230,9920,9930,9930,9920,241
20241022,141000,1295862270,9920,9920,9920,9920,1
20241022,140900,1295852350,9920,9920,9920,9920,62
20241022,140800,1295237310,9920,9920,9930,9920,117
20241022,140700,1294076620,9940,9930,9940,9930,21
20241022,140600,1293868030,9920,9920,9920,9920,0
20241022,140500,1293868030,9920,9920,9920,9920,875
20241022,140400,1285188030,9920,9920,9920,9920,221
20241022,140300,1282995710,9920,9920,9920,9920,1831
20241022,140200,1264832190,9920,9930,9930,9920,2137
20241022,140100,1243612340,9930,9930,9940,9930,223
20241022,140000,1241397940,9930,9930,9930,9930,1
20241022,135900,1241388010,9940,9940,9940,9940,40
20241022,135800,1240990410,9930,9940,9940,9930,395
20241022,135700,1237068040,9930,9930,9930,9930,2
20241022,135600,1237048180,9940,9940,9940,9940,20
20241022,135500,1236849380,9930,9940,9940,9930,242
20241022,135400,1234446220,9930,9930,9930,9930,22
20241022,135300,1234227760,9930,9930,9930,9930,100
20241022,135200,1233234760,9930,9930,9930,9930,94
20241022,135100,1232301340,9930,9930,9930,9930,2
20241022,135000,1232281480,9940,9930,9940,9930,171
20241022,134900,1230582440,9930,9930,9940,9930,131
20241022,134800,1229281310,9940,9940,9940,9940,490
20241022,134700,1224410710,9940,9940,9940,9940,100
20241022,134600,1223416710,9940,9940,9940,9940,6
20241022,134500,1223357070,9940,9950,9950,9940,205
20241022,134400,1221318370,9950,9950,9950,9950,3
20241022,134300,1221288520,9940,9940,9940,9940,2
20241022,134200,1221268640,9940,9940,9940,9940,135
20241022,134100,1219926740,9940,9950,9950,9940,16
20241022,134000,1219767550,9950,9950,9950,9950,13
20241022,133900,1219638200,9940,9940,9940,9940,0
20241022,133800,1219638200,9940,9950,9950,9940,123
20241022,133700,1218415560,9950,9950,9950,9950,1
20241022,133600,1218405610,9950,9950,9950,9950,3
20241022,133500,1218375760,9940,9950,9950,9940,99
20241022,133400,1217391680,9950,9950,9950,9950,60
20241022,133300,1216794680,9950,9940,9960,9940,96
20241022,133200,1215839880,9940,9950,9950,9940,209
20241022,133100,1213761320,9960,9960,9960,9960,1
20241022,133000,1213751360,9960,9950,9960,9950,3
20241022,132900,1213721500,9960,9960,9960,9960,30
20241022,132800,1213422700,9980,9970,9980,9960,52
20241022,132700,1212904260,9960,9970,9970,9960,55
20241022,132600,1212355930,9950,9950,9950,9950,178
20241022,132500,1210584830,9950,9950,9950,9950,145
20241022,132400,1209142080,9940,9940,9940,9940,45
20241022,132300,1208694780,9940,9940,9940,9940,1
20241022,132200,1208684840,9940,9950,9950,9940,151
20241022,132100,1207183530,9950,9950,9950,9950,480
20241022,132000,1202407530,9950,9940,9950,9940,251
20241022,131900,1199912090,9950,9950,9950,9940,152
20241022,131800,1198399700,9960,9960,9960,9960,5
20241022,131700,1198349900,9970,9970,9970,9970,11
20241022,131600,1198240230,9970,9940,9970,9930,34
20241022,131500,1197902260,9940,9960,9960,9940,678
20241022,131400,1191159330,9970,9970,9970,9970,20
20241022,131300,1190959930,9950,9970,9970,9950,204
20241022,131200,1188929210,9970,9980,9980,9970,32
20241022,131100,1188610160,9960,9970,9970,9960,2
20241022,131000,1188590230,10000,9990,10000,9990,170
20241022,130900,1186891920,9930,9940,9940,9930,951
20241022,130800,1177439990,9940,9940,9940,9940,26
20241022,130700,1177181550,9940,9940,9940,9940,0
20241022,130600,1177181550,9940,9940,9940,9940,170
20241022,130500,1175491750,9940,9940,10000,9940,2190
20241022,130400,1153617540,9940,9940,9940,9940,40
20241022,130300,1153219940,9940,9940,9940,9940,1
20241022,130200,1153210000,9950,9950,9950,9950,91
20241022,130100,1152304550,9960,9940,9960,9940,539
20241022,130000,1146942170,9940,9930,9940,9930,3
20241022,125900,1146912370,9940,9940,9940,9940,56
20241022,125800,1146355730,9940,9950,9950,9940,21
20241022,125700,1146146980,9940,9950,9950,9940,2
20241022,125600,1146127090,9940,9940,9940,9940,122
20241022,125500,1144914410,9940,9940,9940,9940,0
20241022,125400,1144914410,9940,9950,9950,9940,2
20241022,125300,1144894520,9950,9950,9950,9950,31
20241022,125200,1144586070,9950,9960,9960,9950,95
20241022,125100,1143640810,9970,9960,9970,9960,153
20241022,125000,1142116910,9960,9940,9960,9940,101
20241022,124900,1141112950,9920,9920,9920,9920,3387
20241022,124800,1107513910,9920,9930,9930,9920,243
20241022,124700,1105103230,9930,9930,9930,9930,644
20241022,124600,1098708310,9940,9940,9950,9930,1450
20241022,124500,1084295170,9950,9960,9960,9950,3435
20241022,124400,1050095190,9970,9960,9970,9960,4
20241022,124300,1050055330,9960,9960,9960,9960,10
20241022,124200,1049955730,9960,9960,9960,9960,544
20241022,124100,1044537490,9960,9970,9970,9960,391
20241022,124000,1040642130,9960,9970,9970,9960,157
20241022,123900,1039077400,9970,9970,9980,9970,129
20241022,123800,1037791260,9970,9980,9980,9970,4
20241022,123700,1037751360,9980,9980,9980,9980,4
20241022,123600,1037711440,9980,9970,9980,9970,114
20241022,123500,1036574810,9970,9980,9980,9970,5
20241022,123400,1036524930,9980,9980,9980,9980,3
20241022,123300,1036494990,9980,9970,9980,9970,414
20241022,123200,1032367310,9970,9990,9990,9970,665
20241022,123100,1025727370,9990,9990,9990,9990,91
20241022,123000,1024818280,9990,9990,9990,9990,1
20241022,122900,1024808290,9990,9990,10000,9990,215
20241022,122800,1022660430,9990,9990,9990,9990,0
20241022,122700,1022660430,9990,10000,10000,9990,2
20241022,122600,1022640440,10000,10000,10000,10000,83
20241022,122500,1021810440,10000,10000,10000,10000,2
20241022,122400,1021790440,10000,10000,10000,10000,11
20241022,122300,1021680440,10000,10000,10000,10000,54
20241022,122200,1021140440,10000,10000,10000,10000,133
20241022,122100,1019810440,10000,10000,10000,10000,16
20241022,122000,1019650440,10000,10000,10000,10000,46
20241022,121900,1019190440,9990,9990,9990,9990,123
20241022,121800,1017961670,9990,9990,9990,9990,5
20241022,121700,1017911720,9990,9990,9990,9990,18
20241022,121600,1017731900,9990,9970,9990,9970,172
20241022,121500,1016015850,9970,9970,9970,9970,0
20241022,121400,1016015850,9970,9990,9990,9970,9
20241022,121300,1015926040,9990,9970,9990,9970,240
20241022,121200,1013532520,9970,9970,9970,9970,0
20241022,121100,1013532520,9970,9970,9970,9960,1010
20241022,121000,1003469440,9970,9970,9970,9970,20
20241022,120900,1003270040,9970,9970,9990,9970,138
20241022,120800,1001894160,9970,9970,9970,9970,1
20241022,120700,1001884190,9970,9970,9970,9970,47
20241022,120600,1001415600,9980,9970,9980,9970,271
20241022,120500,998712630,9970,9970,9970,9970,0
20241022,120400,998712630,9970,9970,9970,9970,0
20241022,120300,998712630,9970,9970,9970,9970,105
20241022,120200,997665780,9970,9970,9970,9970,0
20241022,120100,997665780,9970,9980,9980,9970,1171
20241022,120000,985990410,9970,9980,9980,9970,3
20241022,115900,985960480,9970,9970,9970,9970,105
20241022,115800,984913630,9980,9980,9980,9980,30
20241022,115700,984614230,9970,9980,9980,9970,14
20241022,115600,984474540,9980,9980,9980,9980,311
20241022,115500,981370760,9980,9980,9980,9980,1
20241022,115400,981360780,9980,9980,9980,9980,45
20241022,115300,980911680,9980,9970,9980,9970,117
20241022,115200,979745180,9970,9990,9990,9960,166
20241022,115100,978090100,9990,9980,9990,9960,3007
20241022,115000,948105570,9990,9990,9990,9990,6
20241022,114900,948045630,9980,9990,9990,9980,231
20241022,114800,945738930,9990,9990,9990,9990,145
20241022,114700,944290380,9990,9990,10000,9990,31
20241022,114600,943980670,9990,9990,9990,9990,117
20241022,114500,942811840,9990,9990,9990,9990,0
20241022,114400,942811840,9990,9990,9990,9990,2
20241022,114300,942791860,9990,9990,9990,9990,709
20241022,114200,935708950,9990,9990,9990,9990,0
20241022,114100,935708950,9990,9990,9990,9990,2
20241022,114000,935688970,9990,10000,10000,9990,125
20241022,113900,934439030,10010,10010,10010,10010,1
20241022,113800,934429020,10000,10000,10000,9990,363
20241022,113700,930801520,10000,10000,10000,10000,190
20241022,113600,928901520,10000,10010,10010,10000,199
20241022,113500,926911510,10010,10010,10010,10010,1
20241022,113400,926901500,10010,10000,10010,10000,83
20241022,113300,926071490,10000,10000,10000,10000,107
20241022,113200,925001490,10000,10000,10000,10000,0
20241022,113100,925001490,10000,10010,10010,10000,23
20241022,113000,924771480,10000,10010,10010,10000,936
20241022,112900,915402140,10010,10010,10010,10010,20
20241022,112800,915201940,10010,10010,10010,10010,0
20241022,112700,915201940,10010,10020,10020,10010,2
20241022,112600,915181910,10010,10010,10010,10000,359
20241022,112500,911590590,10000,10000,10000,10000,99
20241022,112400,910600590,10000,10000,10000,10000,0
20241022,112300,910600590,10000,10000,10000,10000,129
20241022,112200,909310590,10010,10000,10010,10000,5
20241022,112100,909260580,10020,10020,10020,10020,0
20241022,112000,909260580,10020,10020,10020,10020,46
20241022,111900,908799660,10030,10020,10030,10020,83
20241022,111800,907967180,10020,10020,10020,10020,108
20241022,111700,906885020,10030,10020,10030,10020,41
20241022,111600,906474190,10030,10010,10030,10010,499
20241022,111500,901473190,10000,10010,10010,10000,488
20241022,111400,896591840,10010,10010,10010,10010,2
20241022,111300,896571820,10020,10020,10020,10020,69
20241022,111200,895880440,10010,10010,10010,10010,16
20241022,111100,895720280,10010,10020,10020,10010,654
20241022,111000,889173730,10040,10040,10040,10010,279
20241022,110900,886378090,10040,10010,10040,10010,110
20241022,110800,885276760,10010,10010,10010,10010,6
20241022,110700,885216700,10000,10000,10000,10000,93
20241022,110600,884286700,10030,10020,10030,9990,66
20241022,110500,883626640,10020,10020,10020,10020,1
20241022,110400,883616620,10020,10020,10020,10020,99
20241022,110300,882624640,9980,10000,10010,9980,130
20241022,110200,881326970,10000,9980,10000,9980,1411
20241022,110100,867232990,9980,9980,9980,9980,88
20241022,110000,866354750,9970,9980,9980,9970,53
20241022,105900,865825830,9980,9990,9990,9980,51
20241022,105800,865316810,9980,9980,9980,9980,1
20241022,105700,865306830,9980,9990,9990,9980,241
20241022,105600,862899930,9990,9990,9990,9990,1
20241022,105500,862889940,9990,9990,9990,9990,1
20241022,105400,862879950,10000,10000,10000,9990,73
20241022,105300,862150650,9990,10000,10000,9980,202
20241022,105200,860133730,10000,9990,10020,9990,37
20241022,105100,859764010,10050,9980,10050,9980,731
20241022,105000,852430900,9960,9960,9980,9960,1050
20241022,104900,841953900,9950,9950,9950,9950,0
20241022,104800,841953900,9950,9950,9950,9950,0
20241022,104700,841953900,9950,9950,9950,9950,218
20241022,104600,839784800,9950,9970,9970,9950,1131
20241022,104500,828529350,9950,9950,9950,9950,10
20241022,104400,828429850,9950,9950,9960,9950,1192
20241022,104300,816568950,9950,9950,9950,9950,102
20241022,104200,815554050,9950,9950,9950,9950,0
20241022,104100,815554050,9950,9990,9990,9950,2838
20241022,104000,787279060,9990,10000,10000,9990,109
20241022,103900,786190050,10000,9990,10000,9990,2
20241022,103800,786170060,9990,9990,9990,9990,100
20241022,103700,785171060,9990,10000,10000,9990,243
20241022,103600,782742380,10000,10010,10010,9990,214
20241022,103500,780600580,9990,10000,10000,9990,72
20241022,103400,779880980,9990,9990,9990,9990,94
20241022,103300,778941920,10000,10010,10010,9990,6
20241022,103200,778881920,9990,10000,10010,9990,857
20241022,103100,770306980,9980,9980,9980,9980,131
20241022,103000,768999600,9980,9980,10000,9980,2272
20241022,102900,746297330,9980,9970,9980,9970,1235
20241022,102800,733975030,9950,9970,9970,9950,102
20241022,102700,732958130,9980,9960,9980,9950,540
20241022,102600,727582250,9970,9970,9970,9970,220
20241022,102500,725388850,9970,9980,9980,9970,101
20241022,102400,724380880,9960,9980,9980,9960,443
20241022,102300,719962600,9960,9970,9970,9960,113
20241022,102200,718837100,9980,9960,9980,9960,413
20241022,102100,714716830,9950,9950,9950,9940,151
20241022,102000,713215680,9940,9940,9960,9940,413
20241022,101900,709105500,9940,9940,9940,9940,45
20241022,101800,708658200,9940,9940,9940,9940,159
20241022,101700,707077740,9940,9940,9940,9930,1329
20241022,101600,693868560,9940,9940,9940,9940,245
20241022,101500,691433260,9940,9940,9960,9930,211
20241022,101400,689333440,9930,9960,9960,9930,125
20241022,101300,688090940,9950,9940,9950,9940,520
20241022,101200,682920040,9940,9940,9950,9940,53
20241022,101100,682392810,9950,9960,9960,9950,288
20241022,101000,679526060,9960,9960,9960,9960,21
20241022,100900,679316900,9960,9980,9980,9960,144
20241022,100800,677880660,9980,9960,9980,9950,369
20241022,100700,674203120,9970,9940,9970,9940,9
20241022,100600,674113510,9970,9970,9970,9940,23
20241022,100500,673884830,9930,9950,9950,9930,343
20241022,100400,670476640,9950,9920,9950,9920,119
20241022,100300,669295640,9920,9930,9930,9920,249
20241022,100200,666823560,9930,9930,9930,9930,1
20241022,100100,666813630,9920,9910,9920,9900,1363
20241022,100000,653297840,9920,9910,9920,9910,301
20241022,095900,650314920,9870,9910,9910,9870,6367
20241022,095800,587345080,9910,9900,9910,9900,688
20241022,095700,580529560,9900,9900,9900,9890,882
20241022,095600,571803840,9890,9940,9940,9890,6186
20241022,095500,510505480,9940,9960,9970,9940,6790
20241022,095400,442925300,9970,9970,9970,9960,554
20241022,095300,437405250,9970,9980,9980,9970,1206
20241022,095200,425381150,9980,9980,9980,9970,342
20241022,095100,421970290,9970,9980,9980,9970,862
20241022,095000,413375710,9980,9980,9980,9980,222
20241022,094900,411160150,9980,9980,9980,9980,426
20241022,094800,406908670,9980,9980,9980,9970,800
20241022,094700,398925670,9970,9980,9990,9970,2198
20241022,094600,376990750,9990,9990,9990,9980,605
20241022,094500,370951890,9980,9980,9980,9980,71
20241022,094400,370243310,9980,10000,10000,9980,2960
20241022,094300,340662370,10000,10000,10000,10000,1016
20241022,094200,330502370,10000,10000,10000,10000,133
20241022,094100,329172370,10000,10010,10010,10000,2503
20241022,094000,304142330,10000,10020,10020,10000,1311
20241022,093900,291022010,10020,10020,10030,10020,662
20241022,093800,284388760,10020,10020,10030,10020,2237
20241022,093700,261973980,10030,10040,10040,10030,40
20241022,093600,261572770,10030,10030,10030,10030,290
20241022,093500,258664070,10050,10050,10050,10050,103
20241022,093400,257628920,10030,10030,10030,10020,1138
20241022,093300,246217510,10030,10050,10050,10030,498
20241022,093200,241219600,10050,10050,10050,10050,73
20241022,093100,240485950,10040,10050,10050,10040,510
20241022,093000,235363930,10030,10030,10030,10030,0
20241022,092900,235363930,10030,10040,10040,10030,30
20241022,092800,235063010,10030,10040,10070,10030,1082
20241022,092700,224190130,10020,10020,10030,10020,372
20241022,092600,220461660,10030,10020,10030,10020,128
20241022,092500,219179090,10020,10020,10020,10020,95
20241022,092400,218227190,10010,10010,10010,10010,531
20241022,092300,212911880,10020,10020,10020,10020,256
20241022,092200,210346760,10020,10020,10020,10020,774
20241022,092100,202591280,10050,10060,10060,10050,55
20241022,092000,202038480,10060,10060,10060,10060,155
20241022,091900,200479180,10050,10010,10060,9990,108
20241022,091800,199396460,10010,10000,10010,10000,412
20241022,091700,195273750,10000,10010,10010,10000,1513
20241022,091600,180139920,10010,10010,10010,10000,371
20241022,091500,176426520,10010,10030,10030,10010,274
20241022,091400,173683760,10030,10010,10030,10010,1235
20241022,091300,161302080,10020,10010,10020,10010,111
20241022,091200,160190820,10010,10020,10020,10010,423
20241022,091100,155956160,10020,10020,10020,10020,68
20241022,091000,155274800,10020,10030,10030,10000,5737
20241022,090900,97883930,10030,10030,10030,10020,1676
20241022,090800,81086990,10030,10050,10050,10030,1809
20241022,090700,62932430,10080,10060,10080,10050,586
20241022,090600,57032850,10060,10090,10090,10060,575
20241022,090500,51238970,10100,10130,10130,10100,588
20241022,090400,45295430,10110,10110,10110,10110,5
20241022,090300,45244880,10110,10130,10130,10100,2002
20241022,090200,24999840,10150,10150,10150,10150,504
20241022,090100,19884240,10150,10150,10150,10150,61
20241022,090000,19265090,10150,10170,10180,10140,1895
Reference in New Issue Copy Permalink