ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/128660/min/candle-20241023.csv

685 lines
33 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
20241023,202200,1727060215,3300,3300,3300,3300,4169
20241023,202100,1727060215,3300,3300,3300,3300,0
20241023,202000,1727060215,3300,3300,3300,3300,0
20241023,201900,1727060215,3300,3300,3300,3300,0
20241023,201800,1727060215,3300,3300,3300,3300,0
20241023,201700,1727060215,3300,3300,3300,3300,0
20241023,201600,1727060215,3300,3300,3300,3300,0
20241023,201500,1727060215,3300,3300,3300,3300,0
20241023,201400,1727060215,3300,3300,3300,3300,0
20241023,201300,1727060215,3300,3300,3300,3300,0
20241023,201200,1727060215,3300,3300,3300,3300,0
20241023,201100,1727060215,3300,3300,3300,3300,0
20241023,201000,1727060215,3300,3300,3300,3300,0
20241023,200900,1727060215,3300,3300,3300,3300,0
20241023,200800,1727060215,3300,3300,3300,3300,0
20241023,200700,1727060215,3300,3300,3300,3300,0
20241023,200600,1727060215,3300,3300,3300,3300,0
20241023,200500,1727060215,3300,3300,3300,3300,0
20241023,200400,1727060215,3300,3300,3300,3300,0
20241023,200300,1727060215,3300,3300,3300,3300,0
20241023,200200,1727060215,3300,3300,3300,3300,0
20241023,200100,1727060215,3300,3300,3300,3300,0
20241023,200000,1727060215,3300,3300,3300,3300,0
20241023,195900,1727060215,3300,3300,3300,3300,0
20241023,195800,1727060215,3300,3300,3300,3300,0
20241023,195700,1727060215,3300,3300,3300,3300,0
20241023,195600,1727060215,3300,3300,3300,3300,0
20241023,195500,1727060215,3300,3300,3300,3300,0
20241023,195400,1727060215,3300,3300,3300,3300,0
20241023,195300,1727060215,3300,3300,3300,3300,0
20241023,195200,1727060215,3300,3300,3300,3300,4169
20241023,195100,1727060215,3300,3300,3300,3300,0
20241023,195000,1727060215,3300,3300,3300,3300,0
20241023,194900,1727060215,3300,3300,3300,3300,0
20241023,194800,1727060215,3300,3300,3300,3300,0
20241023,194700,1727060215,3300,3300,3300,3300,0
20241023,194600,1727060215,3300,3300,3300,3300,0
20241023,194500,1727060215,3300,3300,3300,3300,0
20241023,194400,1727060215,3300,3300,3300,3300,0
20241023,194300,1727060215,3300,3300,3300,3300,0
20241023,194200,1727060215,3300,3300,3300,3300,0
20241023,194100,1727060215,3300,3300,3300,3300,0
20241023,194000,1727060215,3300,3300,3300,3300,0
20241023,193900,1727060215,3300,3300,3300,3300,0
20241023,193800,1727060215,3300,3300,3300,3300,0
20241023,193700,1727060215,3300,3300,3300,3300,0
20241023,193600,1727060215,3300,3300,3300,3300,0
20241023,193500,1727060215,3300,3300,3300,3300,0
20241023,193400,1727060215,3300,3300,3300,3300,0
20241023,193300,1727060215,3300,3300,3300,3300,0
20241023,193200,1727060215,3300,3300,3300,3300,0
20241023,193100,1727060215,3300,3300,3300,3300,0
20241023,193000,1727060215,3300,3300,3300,3300,0
20241023,192900,1727060215,3300,3300,3300,3300,0
20241023,192800,1727060215,3300,3300,3300,3300,0
20241023,192700,1727060215,3300,3300,3300,3300,0
20241023,192600,1727060215,3300,3300,3300,3300,0
20241023,192500,1727060215,3300,3300,3300,3300,0
20241023,192400,1727060215,3300,3300,3300,3300,0
20241023,192300,1727060215,3300,3300,3300,3300,0
20241023,192200,1727060215,3300,3300,3300,3300,4169
20241023,192100,1727060215,3300,3300,3300,3300,0
20241023,192000,1727060215,3300,3300,3300,3300,0
20241023,191900,1727060215,3300,3300,3300,3300,0
20241023,191800,1727060215,3300,3300,3300,3300,0
20241023,191700,1727060215,3300,3300,3300,3300,0
20241023,191600,1727060215,3300,3300,3300,3300,0
20241023,191500,1727060215,3300,3300,3300,3300,0
20241023,191400,1727060215,3300,3300,3300,3300,0
20241023,191300,1727060215,3300,3300,3300,3300,0
20241023,191200,1727060215,3300,3300,3300,3300,0
20241023,191100,1727060215,3300,3300,3300,3300,0
20241023,191000,1727060215,3300,3300,3300,3300,0
20241023,190900,1727060215,3300,3300,3300,3300,0
20241023,190800,1727060215,3300,3300,3300,3300,0
20241023,190700,1727060215,3300,3300,3300,3300,0
20241023,190600,1727060215,3300,3300,3300,3300,0
20241023,190500,1727060215,3300,3300,3300,3300,0
20241023,190400,1727060215,3300,3300,3300,3300,0
20241023,190300,1727060215,3300,3300,3300,3300,0
20241023,190200,1727060215,3300,3300,3300,3300,0
20241023,190100,1727060215,3300,3300,3300,3300,0
20241023,190000,1727060215,3300,3300,3300,3300,0
20241023,185900,1727060215,3300,3300,3300,3300,0
20241023,185800,1727060215,3300,3300,3300,3300,0
20241023,185700,1727060215,3300,3300,3300,3300,0
20241023,185600,1727060215,3300,3300,3300,3300,0
20241023,185500,1727060215,3300,3300,3300,3300,0
20241023,185400,1727060215,3300,3300,3300,3300,0
20241023,185300,1727060215,3300,3300,3300,3300,0
20241023,185200,1727060215,3300,3300,3300,3300,4169
20241023,185100,1727060215,3300,3300,3300,3300,0
20241023,185000,1727060215,3300,3300,3300,3300,0
20241023,184900,1727060215,3300,3300,3300,3300,0
20241023,184800,1727060215,3300,3300,3300,3300,0
20241023,184700,1727060215,3300,3300,3300,3300,0
20241023,184600,1727060215,3300,3300,3300,3300,0
20241023,184500,1727060215,3300,3300,3300,3300,0
20241023,184400,1727060215,3300,3300,3300,3300,0
20241023,184300,1727060215,3300,3300,3300,3300,0
20241023,184200,1727060215,3300,3300,3300,3300,0
20241023,184100,1727060215,3300,3300,3300,3300,0
20241023,184000,1727060215,3300,3300,3300,3300,0
20241023,183900,1727060215,3300,3300,3300,3300,0
20241023,183800,1727060215,3300,3300,3300,3300,0
20241023,183700,1727060215,3300,3300,3300,3300,0
20241023,183600,1727060215,3300,3300,3300,3300,0
20241023,183500,1727060215,3300,3300,3300,3300,0
20241023,183400,1727060215,3300,3300,3300,3300,0
20241023,183300,1727060215,3300,3300,3300,3300,0
20241023,183200,1727060215,3300,3300,3300,3300,0
20241023,183100,1727060215,3300,3300,3300,3300,0
20241023,183000,1727060215,3300,3300,3300,3300,0
20241023,182900,1727060215,3300,3300,3300,3300,0
20241023,182800,1727060215,3300,3300,3300,3300,0
20241023,182700,1727060215,3300,3300,3300,3300,0
20241023,182600,1727060215,3300,3300,3300,3300,0
20241023,182500,1727060215,3300,3300,3300,3300,0
20241023,182400,1727060215,3300,3300,3300,3300,0
20241023,182300,1727060215,3300,3300,3300,3300,0
20241023,182200,1727060215,3300,3300,3300,3300,4169
20241023,182100,1727060215,3300,3300,3300,3300,0
20241023,182000,1727060215,3300,3300,3300,3300,0
20241023,181900,1727060215,3300,3300,3300,3300,0
20241023,181800,1727060215,3300,3300,3300,3300,0
20241023,181700,1727060215,3300,3300,3300,3300,0
20241023,181600,1727060215,3300,3300,3300,3300,0
20241023,181500,1727060215,3300,3300,3300,3300,0
20241023,181400,1727060215,3300,3300,3300,3300,0
20241023,181300,1727060215,3300,3300,3300,3300,0
20241023,181200,1727060215,3300,3300,3300,3300,0
20241023,181100,1727060215,3300,3300,3300,3300,0
20241023,181000,1727060215,3300,3300,3300,3300,0
20241023,180900,1727060215,3300,3300,3300,3300,0
20241023,180800,1727060215,3300,3300,3300,3300,0
20241023,180700,1727060215,3300,3300,3300,3300,0
20241023,180600,1727060215,3300,3300,3300,3300,0
20241023,180500,1727060215,3300,3300,3300,3300,0
20241023,180400,1727060215,3300,3300,3300,3300,0
20241023,180300,1727060215,3300,3300,3300,3300,0
20241023,180200,1727060215,3300,3300,3300,3300,0
20241023,180100,1727060215,3300,3300,3300,3300,0
20241023,180000,1727060215,3300,3300,3300,3300,0
20241023,175900,1727060215,3300,3300,3300,3300,0
20241023,175800,1727060215,3300,3300,3300,3300,0
20241023,175700,1727060215,3300,3300,3300,3300,0
20241023,175600,1727060215,3300,3300,3300,3300,0
20241023,175500,1727060215,3300,3300,3300,3300,0
20241023,175400,1727060215,3300,3300,3300,3300,0
20241023,175300,1727060215,3300,3300,3300,3300,0
20241023,175200,1727060215,3300,3300,3300,3300,4169
20241023,175100,1727060215,3300,3300,3300,3300,0
20241023,175000,1727060215,3300,3300,3300,3300,0
20241023,174900,1727060215,3300,3300,3300,3300,0
20241023,174800,1727060215,3300,3300,3300,3300,0
20241023,174700,1727060215,3300,3300,3300,3300,0
20241023,174600,1727060215,3300,3300,3300,3300,0
20241023,174500,1727060215,3300,3300,3300,3300,0
20241023,174400,1727060215,3300,3300,3300,3300,0
20241023,174300,1727060215,3300,3300,3300,3300,0
20241023,174200,1727060215,3300,3300,3300,3300,0
20241023,174100,1727060215,3300,3300,3300,3300,0
20241023,174000,1727060215,3300,3300,3300,3300,0
20241023,173900,1727060215,3300,3300,3300,3300,0
20241023,173800,1727060215,3300,3300,3300,3300,0
20241023,173700,1727060215,3300,3300,3300,3300,0
20241023,173600,1727060215,3300,3300,3300,3300,0
20241023,173500,1727060215,3300,3300,3300,3300,0
20241023,173400,1727060215,3300,3300,3300,3300,0
20241023,173300,1727060215,3300,3300,3300,3300,0
20241023,173200,1727060215,3300,3300,3300,3300,0
20241023,173100,1727060215,3300,3300,3300,3300,0
20241023,173000,1727060215,3300,3300,3300,3300,0
20241023,172900,1727060215,3300,3300,3300,3300,0
20241023,172800,1727060215,3300,3300,3300,3300,0
20241023,172700,1727060215,3300,3300,3300,3300,0
20241023,172600,1727060215,3300,3300,3300,3300,0
20241023,172500,1727060215,3300,3300,3300,3300,0
20241023,172400,1727060215,3300,3300,3300,3300,0
20241023,172300,1727060215,3300,3300,3300,3300,0
20241023,172200,1727060215,3300,3300,3300,3300,4169
20241023,172100,1727060215,3300,3300,3300,3300,0
20241023,172000,1727060215,3300,3300,3300,3300,0
20241023,171900,1727060215,3300,3300,3300,3300,0
20241023,171800,1727060215,3300,3300,3300,3300,0
20241023,171700,1727060215,3300,3300,3300,3300,0
20241023,171600,1727060215,3300,3300,3300,3300,0
20241023,171500,1727060215,3300,3300,3300,3300,0
20241023,171400,1727060215,3300,3300,3300,3300,0
20241023,171300,1727060215,3300,3300,3300,3300,0
20241023,171200,1727060215,3300,3300,3300,3300,0
20241023,171100,1727060215,3300,3300,3300,3300,0
20241023,171000,1727060215,3300,3300,3300,3300,0
20241023,170900,1727060215,3300,3300,3300,3300,0
20241023,170800,1727060215,3300,3300,3300,3300,0
20241023,170700,1727060215,3300,3300,3300,3300,0
20241023,170600,1727060215,3300,3300,3300,3300,0
20241023,170500,1727060215,3300,3300,3300,3300,0
20241023,170400,1727060215,3300,3300,3300,3300,0
20241023,170300,1727060215,3300,3300,3300,3300,0
20241023,170200,1727060215,3300,3300,3300,3300,0
20241023,170100,1727060215,3300,3300,3300,3300,0
20241023,170000,1727060215,3300,3300,3300,3300,0
20241023,165900,1727060215,3300,3300,3300,3300,0
20241023,165800,1727060215,3300,3300,3300,3300,0
20241023,165700,1727060215,3300,3300,3300,3300,0
20241023,165600,1727060215,3300,3300,3300,3300,0
20241023,165500,1727060215,3300,3300,3300,3300,0
20241023,165400,1727060215,3300,3300,3300,3300,0
20241023,165300,1727060215,3300,3300,3300,3300,0
20241023,165200,1727060215,3300,3300,3300,3300,4169
20241023,165100,1727060215,3300,3300,3300,3300,0
20241023,165000,1727060215,3300,3300,3300,3300,0
20241023,164900,1727060215,3300,3300,3300,3300,0
20241023,164800,1727060215,3300,3300,3300,3300,0
20241023,164700,1727060215,3300,3300,3300,3300,0
20241023,164600,1727060215,3300,3300,3300,3300,0
20241023,164500,1727060215,3300,3300,3300,3300,0
20241023,164400,1727060215,3300,3300,3300,3300,0
20241023,164300,1727060215,3300,3300,3300,3300,0
20241023,164200,1727060215,3300,3300,3300,3300,0
20241023,164100,1727060215,3300,3300,3300,3300,0
20241023,164000,1727060215,3300,3300,3300,3300,0
20241023,163900,1727060215,3300,3300,3300,3300,0
20241023,163800,1727060215,3300,3300,3300,3300,0
20241023,163700,1727060215,3300,3300,3300,3300,0
20241023,163600,1727060215,3300,3300,3300,3300,0
20241023,163500,1727060215,3300,3300,3300,3300,0
20241023,163400,1727060215,3300,3300,3300,3300,0
20241023,163300,1727060215,3300,3300,3300,3300,0
20241023,163200,1727060215,3300,3300,3300,3300,0
20241023,163100,1727060215,3300,3300,3300,3300,0
20241023,163000,1727060215,3300,3300,3300,3300,0
20241023,162900,1727060215,3300,3300,3300,3300,0
20241023,162800,1727060215,3300,3300,3300,3300,0
20241023,162700,1727060215,3300,3300,3300,3300,0
20241023,162600,1727060215,3300,3300,3300,3300,0
20241023,162500,1727060215,3300,3300,3300,3300,0
20241023,162400,1727060215,3300,3300,3300,3300,0
20241023,162300,1727060215,3300,3300,3300,3300,0
20241023,162200,1727060215,3300,3300,3300,3300,4169
20241023,162100,1727060215,3300,3300,3300,3300,0
20241023,162000,1727060215,3300,3300,3300,3300,0
20241023,161900,1727060215,3300,3300,3300,3300,0
20241023,161800,1727060215,3300,3300,3300,3300,0
20241023,161700,1727060215,3300,3300,3300,3300,0
20241023,161600,1727060215,3300,3300,3300,3300,0
20241023,161500,1727060215,3300,3300,3300,3300,0
20241023,161400,1727060215,3300,3300,3300,3300,0
20241023,161300,1727060215,3300,3300,3300,3300,0
20241023,161200,1727060215,3300,3300,3300,3300,0
20241023,161100,1727060215,3300,3300,3300,3300,0
20241023,161000,1727060215,3300,3300,3300,3300,0
20241023,160900,1727060215,3300,3300,3300,3300,0
20241023,160800,1727060215,3300,3300,3300,3300,0
20241023,160700,1727060215,3300,3300,3300,3300,0
20241023,160600,1727060215,3300,3300,3300,3300,0
20241023,160500,1727060215,3300,3300,3300,3300,0
20241023,160400,1727060215,3300,3300,3300,3300,0
20241023,160300,1727060215,3300,3300,3300,3300,0
20241023,160200,1727060215,3300,3300,3300,3300,0
20241023,160100,1727060215,3300,3300,3300,3300,0
20241023,160000,1727060215,3300,3300,3300,3300,0
20241023,155900,1727060215,3300,3300,3300,3300,0
20241023,155800,1727060215,3300,3300,3300,3300,0
20241023,155700,1727060215,3300,3300,3300,3300,0
20241023,155600,1727060215,3300,3300,3300,3300,0
20241023,155500,1727060215,3300,3300,3300,3300,0
20241023,155400,1727060215,3300,3300,3300,3300,0
20241023,155300,1727060215,3300,3300,3300,3300,0
20241023,155200,1727060215,3300,3300,3300,3300,4169
20241023,155100,1727060215,3300,3300,3300,3300,0
20241023,155000,1727060215,3300,3300,3300,3300,0
20241023,154900,1727060215,3300,3300,3300,3300,0
20241023,154800,1727060215,3300,3300,3300,3300,0
20241023,154700,1727060215,3300,3300,3300,3300,0
20241023,154600,1727060215,3300,3300,3300,3300,0
20241023,154500,1727060215,3300,3300,3300,3300,0
20241023,154400,1727060215,3300,3300,3300,3300,0
20241023,154300,1727060215,3300,3300,3300,3300,0
20241023,154200,1727060215,3300,3300,3300,3300,0
20241023,154100,1727060215,3300,3300,3300,3300,0
20241023,154000,1727060215,3300,3300,3300,3300,0
20241023,153900,1727060215,3300,3300,3300,3300,0
20241023,153800,1727060215,3300,3300,3300,3300,0
20241023,153700,1727060215,3300,3300,3300,3300,0
20241023,153600,1727060215,3300,3300,3300,3300,0
20241023,153500,1727060215,3300,3300,3300,3300,0
20241023,153400,1727060215,3300,3300,3300,3300,0
20241023,153300,1727060215,3300,3300,3300,3300,0
20241023,153200,1727060215,3300,3300,3300,3300,0
20241023,153100,1727060215,3300,3300,3300,3300,0
20241023,153000,1727060215,3300,3300,3300,3300,4169
20241023,152900,1713302515,3300,3300,3300,3300,0
20241023,152800,1713302515,3300,3300,3300,3300,0
20241023,152700,1713302515,3300,3300,3300,3300,0
20241023,152600,1713302515,3300,3300,3300,3300,0
20241023,152500,1713302515,3300,3300,3300,3300,0
20241023,152400,1713302515,3300,3300,3300,3300,0
20241023,152300,1713302515,3300,3300,3300,3300,0
20241023,152200,1713302515,3300,3300,3300,3300,0
20241023,152100,1713302515,3300,3300,3300,3300,0
20241023,152000,1713302515,3300,3300,3300,3300,0
20241023,151900,1713302515,3300,3290,3300,3285,1958
20241023,151800,1706866525,3290,3290,3295,3285,519
20241023,151700,1705159610,3295,3290,3295,3290,1572
20241023,151600,1699985910,3290,3295,3295,3290,23
20241023,151500,1699910235,3295,3290,3295,3290,1209
20241023,151400,1695926880,3295,3295,3295,3295,0
20241023,151300,1695926880,3295,3285,3295,3280,4001
20241023,151200,1682785670,3285,3285,3300,3285,314
20241023,151100,1681754165,3290,3290,3290,3290,509
20241023,151000,1680079555,3285,3285,3285,3285,729
20241023,150900,1677684790,3285,3290,3290,3285,305
20241023,150800,1676682105,3295,3290,3300,3290,27
20241023,150700,1676593260,3290,3295,3295,3290,221
20241023,150600,1675866165,3295,3295,3295,3290,1688
20241023,150500,1670312630,3295,3295,3295,3295,125
20241023,150400,1669900755,3290,3295,3295,3290,508
20241023,150300,1668228575,3300,3295,3300,3295,401
20241023,150200,1666907085,3295,3285,3295,3285,299
20241023,150100,1665921980,3285,3290,3290,3285,1307
20241023,150000,1661628420,3290,3295,3295,3290,11
20241023,145900,1661592180,3295,3290,3295,3290,11
20241023,145800,1661555985,3290,3290,3290,3290,37
20241023,145700,1661434255,3290,3290,3290,3290,200
20241023,145600,1660776255,3300,3300,3300,3300,5
20241023,145500,1660759755,3300,3300,3300,3300,6
20241023,145400,1660739955,3290,3300,3300,3290,1101
20241023,145300,1657117605,3305,3305,3305,3305,0
20241023,145200,1657117605,3305,3290,3305,3290,95
20241023,145100,1656804640,3290,3300,3300,3290,525
20241023,145000,1655072705,3300,3300,3300,3300,50
20241023,144900,1654907705,3300,3300,3300,3300,1
20241023,144800,1654904405,3295,3300,3300,3295,98
20241023,144700,1654581045,3300,3300,3300,3300,0
20241023,144600,1654581045,3300,3300,3300,3300,461
20241023,144500,1653059745,3300,3295,3300,3290,593
20241023,144400,1651108225,3300,3300,3300,3300,0
20241023,144300,1651108225,3300,3300,3300,3300,0
20241023,144200,1651108225,3300,3300,3300,3300,0
20241023,144100,1651108225,3300,3300,3300,3300,0
20241023,144000,1651108225,3300,3300,3300,3300,0
20241023,143900,1651108225,3300,3295,3300,3295,2
20241023,143800,1651101630,3300,3300,3305,3300,21
20241023,143700,1651032325,3300,3300,3300,3300,558
20241023,143600,1649190925,3300,3300,3300,3300,0
20241023,143500,1649190925,3300,3280,3300,3280,1920
20241023,143400,1642864600,3295,3295,3295,3295,1
20241023,143300,1642861305,3280,3280,3280,3280,9
20241023,143200,1642831785,3275,3275,3275,3275,0
20241023,143100,1642831785,3275,3280,3280,3275,433
20241023,143000,1641412555,3275,3275,3275,3275,3
20241023,142900,1641402730,3295,3290,3295,3290,23
20241023,142800,1641327055,3280,3280,3280,3280,194
20241023,142700,1640690735,3290,3295,3295,3290,17
20241023,142600,1640634745,3280,3280,3280,3280,508
20241023,142500,1638968505,3280,3280,3280,3280,4
20241023,142400,1638955385,3275,3295,3295,3275,401
20241023,142300,1637641395,3280,3280,3280,3280,0
20241023,142200,1637641395,3280,3285,3285,3275,1252
20241023,142100,1633534110,3285,3285,3285,3285,26
20241023,142000,1633448700,3300,3300,3300,3300,1
20241023,141900,1633445400,3285,3285,3285,3285,13
20241023,141800,1633402695,3290,3290,3290,3290,0
20241023,141700,1633402695,3290,3290,3300,3290,12
20241023,141600,1633363195,3295,3290,3295,3290,516
20241023,141500,1631663180,3280,3280,3280,3280,159
20241023,141400,1631141660,3280,3290,3290,3280,192
20241023,141300,1630510550,3290,3290,3290,3290,0
20241023,141200,1630510550,3290,3290,3290,3290,259
20241023,141100,1629658440,3290,3280,3290,3275,339
20241023,141000,1628546965,3290,3285,3290,3280,351
20241023,140900,1627395660,3295,3295,3295,3295,0
20241023,140800,1627395660,3295,3285,3295,3285,935
20241023,140700,1624324175,3285,3285,3285,3285,1
20241023,140600,1624320890,3295,3295,3295,3295,1
20241023,140500,1624317595,3295,3280,3295,3280,4
20241023,140400,1624304460,3280,3280,3280,3280,1
20241023,140300,1624301180,3280,3280,3280,3280,10
20241023,140200,1624268380,3295,3295,3295,3295,1
20241023,140100,1624265085,3275,3275,3275,3275,0
20241023,140000,1624265085,3275,3290,3295,3275,107
20241023,135900,1623913985,3300,3290,3300,3290,427
20241023,135800,1622508385,3290,3275,3290,3270,1301
20241023,135700,1618249360,3275,3285,3285,3275,2283
20241023,135600,1610762030,3290,3290,3290,3290,30
20241023,135500,1610663330,3285,3290,3290,3285,78
20241023,135400,1610407040,3300,3290,3300,3285,601
20241023,135300,1608432585,3285,3285,3285,3285,1
20241023,135200,1608429300,3300,3285,3300,3285,281
20241023,135100,1607506200,3300,3300,3300,3300,1
20241023,135000,1607502900,3300,3300,3300,3300,0
20241023,134900,1607502900,3300,3300,3300,3300,0
20241023,134800,1607502900,3300,3290,3300,3290,62
20241023,134700,1607298650,3290,3290,3290,3290,10
20241023,134600,1607265750,3300,3300,3300,3300,18
20241023,134500,1607206350,3285,3285,3285,3285,26
20241023,134400,1607120940,3280,3285,3285,3280,709
20241023,134300,1604793850,3285,3285,3285,3285,40
20241023,134200,1604662450,3300,3285,3300,3285,1501
20241023,134100,1599731650,3300,3300,3300,3300,0
20241023,134000,1599731650,3300,3300,3300,3300,1
20241023,133900,1599728350,3285,3285,3285,3285,611
20241023,133800,1597721215,3285,3300,3300,3285,592
20241023,133700,1595775505,3300,3300,3300,3300,0
20241023,133600,1595775505,3300,3300,3300,3300,0
20241023,133500,1595775505,3300,3300,3300,3300,1
20241023,133400,1595772205,3295,3295,3295,3295,298
20241023,133300,1594790295,3280,3280,3280,3280,1580
20241023,133200,1589607895,3280,3280,3280,3280,100
20241023,133100,1589279895,3285,3300,3300,3285,2121
20241023,133000,1582308770,3305,3310,3310,3300,220
20241023,132900,1581581970,3310,3300,3310,3300,93
20241023,132800,1581275050,3310,3305,3310,3305,11
20241023,132700,1581238690,3310,3305,3310,3300,4071
20241023,132600,1567803290,3305,3305,3305,3300,430
20241023,132500,1566383640,3305,3300,3305,3295,134
20241023,132400,1565941430,3290,3295,3295,3290,65
20241023,132300,1565727505,3295,3295,3295,3295,0
20241023,132200,1565727505,3295,3280,3295,3280,66
20241023,132100,1565510995,3280,3300,3300,3280,692
20241023,132000,1563233235,3300,3290,3305,3275,447
20241023,131900,1561767680,3270,3305,3310,3270,3431
20241023,131800,1550483980,3300,3300,3300,3300,488
20241023,131700,1548873580,3285,3300,3300,3280,33
20241023,131600,1548764750,3295,3285,3300,3280,631
20241023,131500,1546694740,3300,3300,3300,3300,0
20241023,131400,1546694740,3300,3300,3300,3300,2
20241023,131300,1546688140,3280,3295,3295,3280,321
20241023,131200,1545633515,3305,3310,3310,3305,116
20241023,131100,1545250065,3305,3300,3305,3280,2989
20241023,131000,1535403765,3300,3300,3300,3300,14
20241023,130900,1535357565,3285,3295,3300,3285,10
20241023,130800,1535324690,3285,3290,3290,3280,881
20241023,130700,1532431230,3300,3300,3300,3280,406
20241023,130600,1531097935,3290,3300,3300,3290,121
20241023,130500,1530699215,3300,3285,3305,3280,1399
20241023,130400,1526108245,3285,3305,3315,3275,4151
20241023,130300,1512455495,3305,3320,3320,3300,842
20241023,130200,1509674375,3320,3315,3320,3315,287
20241023,130100,1508722635,3315,3300,3315,3300,454
20241023,130000,1507221380,3305,3305,3305,3300,87
20241023,125900,1506934245,3300,3300,3315,3280,1906
20241023,125800,1500632390,3285,3285,3305,3285,3253
20241023,125700,1489899185,3305,3295,3305,3270,7830
20241023,125600,1464188515,3295,3305,3305,3295,597
20241023,125500,1462217310,3305,3305,3305,3300,406
20241023,125400,1460875980,3300,3305,3305,3285,2646
20241023,125300,1452155555,3305,3305,3305,3290,1509
20241023,125200,1447169685,3305,3315,3315,3285,4334
20241023,125100,1432906715,3315,3285,3320,3285,2875
20241023,125000,1423407630,3285,3325,3330,3285,9057
20241023,124900,1393452930,3320,3315,3340,3310,1974
20241023,124800,1386909310,3315,3345,3350,3315,9765
20241023,124700,1354355645,3355,3360,3365,3350,1407
20241023,124600,1349638510,3365,3350,3365,3340,7345
20241023,124500,1325040680,3360,3370,3370,3350,2915
20241023,124400,1315244405,3370,3370,3385,3360,5131
20241023,124300,1297945575,3385,3350,3390,3350,8361
20241023,124200,1269724580,3350,3375,3380,3330,25382
20241023,124100,1184596775,3385,3400,3400,3365,12600
20241023,124000,1142038160,3400,3385,3405,3370,15189
20241023,123900,1090585910,3390,3445,3450,3370,30224
20241023,123800,987801195,3450,3390,3465,3355,58409
20241023,123700,788772085,3380,3425,3500,3360,116955
20241023,123600,387837670,3425,3275,3445,3275,76293
20241023,123500,130646265,3275,3265,3275,3260,700
20241023,123400,128358555,3265,3265,3265,3265,60
20241023,123300,128162655,3265,3265,3265,3265,0
20241023,123200,128162655,3265,3265,3265,3265,9
20241023,123100,128133270,3270,3270,3270,3270,80
20241023,123000,127871670,3270,3270,3270,3270,97
20241023,122900,127554480,3270,3270,3270,3270,0
20241023,122800,127554480,3270,3270,3270,3270,0
20241023,122700,127554480,3270,3270,3270,3270,0
20241023,122600,127554480,3270,3270,3270,3270,0
20241023,122500,127554480,3270,3270,3270,3270,344
20241023,122400,126429600,3270,3270,3270,3270,123
20241023,122300,126027390,3270,3270,3270,3270,0
20241023,122200,126027390,3270,3270,3270,3270,0
20241023,122100,126027390,3270,3270,3270,3270,0
20241023,122000,126027390,3270,3270,3270,3270,0
20241023,121900,126027390,3270,3270,3270,3270,0
20241023,121800,126027390,3270,3270,3270,3270,0
20241023,121700,126027390,3270,3270,3270,3270,0
20241023,121600,126027390,3270,3270,3270,3270,0
20241023,121500,126027390,3270,3270,3270,3270,0
20241023,121400,126027390,3270,3270,3270,3270,0
20241023,121300,126027390,3270,3270,3270,3270,10
20241023,121200,125994690,3270,3270,3270,3270,360
20241023,121100,124817490,3265,3265,3265,3265,0
20241023,121000,124817490,3265,3265,3265,3265,30
20241023,120900,124719540,3270,3270,3270,3270,0
20241023,120800,124719540,3270,3270,3270,3270,400
20241023,120700,123411540,3270,3270,3270,3270,0
20241023,120600,123411540,3270,3270,3270,3270,1
20241023,120500,123408270,3270,3270,3270,3270,161
20241023,120400,122881800,3270,3270,3270,3270,0
20241023,120300,122881800,3270,3270,3270,3270,0
20241023,120200,122881800,3270,3270,3270,3270,0
20241023,120100,122881800,3270,3270,3270,3270,3
20241023,120000,122871990,3270,3270,3270,3270,289
20241023,115900,121926960,3270,3270,3270,3270,0
20241023,115800,121926960,3270,3270,3270,3270,0
20241023,115700,121926960,3270,3270,3270,3270,3
20241023,115600,121917150,3275,3275,3275,3275,0
20241023,115500,121917150,3275,3275,3275,3275,131
20241023,115400,121488125,3270,3270,3270,3270,0
20241023,115300,121488125,3270,3270,3270,3270,0
20241023,115200,121488125,3270,3270,3270,3270,0
20241023,115100,121488125,3270,3270,3270,3270,297
20241023,115000,120516935,3270,3270,3270,3270,0
20241023,114900,120516935,3270,3270,3270,3270,0
20241023,114800,120516935,3270,3270,3270,3270,0
20241023,114700,120516935,3270,3270,3270,3270,6
20241023,114600,120497315,3275,3275,3275,3275,0
20241023,114500,120497315,3275,3275,3275,3275,0
20241023,114400,120497315,3275,3275,3275,3275,0
20241023,114300,120497315,3275,3275,3275,3275,100
20241023,114200,120169815,3275,3275,3275,3275,0
20241023,114100,120169815,3275,3275,3275,3275,202
20241023,114000,119508265,3275,3275,3275,3275,0
20241023,113900,119508265,3275,3275,3275,3275,100
20241023,113800,119180765,3275,3275,3275,3275,0
20241023,113700,119180765,3275,3275,3275,3275,0
20241023,113600,119180765,3275,3275,3275,3275,0
20241023,113500,119180765,3275,3275,3275,3275,1
20241023,113400,119177490,3275,3275,3275,3275,0
20241023,113300,119177490,3275,3275,3275,3275,0
20241023,113200,119177490,3275,3275,3275,3275,10
20241023,113100,119144740,3280,3280,3280,3280,40
20241023,113000,119013540,3280,3280,3280,3280,0
20241023,112900,119013540,3280,3280,3280,3280,600
20241023,112800,117045540,3280,3280,3280,3280,0
20241023,112700,117045540,3280,3280,3280,3280,6
20241023,112600,117025860,3275,3275,3275,3275,0
20241023,112500,117025860,3275,3275,3275,3275,0
20241023,112400,117025860,3275,3275,3275,3275,32
20241023,112300,116921060,3280,3280,3280,3280,0
20241023,112200,116921060,3280,3280,3280,3280,1
20241023,112100,116917780,3255,3280,3280,3255,220
20241023,112000,116200610,3260,3260,3260,3260,0
20241023,111900,116200610,3260,3260,3260,3260,0
20241023,111800,116200610,3260,3260,3260,3260,0
20241023,111700,116200610,3260,3260,3260,3260,18
20241023,111600,116141930,3260,3260,3260,3260,0
20241023,111500,116141930,3260,3260,3260,3260,0
20241023,111400,116141930,3260,3260,3260,3260,3
20241023,111300,116132150,3255,3255,3255,3255,0
20241023,111200,116132150,3255,3260,3260,3255,900
20241023,111100,113200790,3255,3270,3270,3255,332
20241023,111000,112119165,3270,3270,3270,3270,10
20241023,110900,112086465,3260,3260,3260,3260,0
20241023,110800,112086465,3260,3270,3270,3260,70
20241023,110700,111858135,3270,3270,3270,3270,30
20241023,110600,111760035,3265,3265,3265,3265,70
20241023,110500,111531485,3265,3265,3265,3265,20
20241023,110400,111466185,3265,3275,3275,3265,15
20241023,110300,111417135,3255,3270,3270,3255,288
20241023,110200,110478935,3270,3270,3270,3270,0
20241023,110100,110478935,3270,3270,3270,3270,34
20241023,110000,110367755,3270,3275,3275,3270,610
20241023,105900,108370010,3290,3290,3290,3290,199
20241023,105800,107715300,3290,3290,3290,3290,1044
20241023,105700,104280540,3290,3290,3290,3290,0
20241023,105600,104280540,3290,3290,3290,3270,147
20241023,105500,103798790,3275,3280,3280,3275,404
20241023,105400,102474250,3285,3285,3285,3285,768
20241023,105300,99951370,3285,3285,3285,3285,600
20241023,105200,97980370,3285,3275,3285,3275,730
20241023,105100,95582605,3280,3280,3280,3280,0
20241023,105000,95582605,3280,3260,3280,3260,1563
20241023,104900,90480065,3260,3275,3275,3260,1734
20241023,104800,84818590,3270,3270,3270,3270,0
20241023,104700,84818590,3270,3270,3270,3270,0
20241023,104600,84818590,3270,3270,3270,3270,0
20241023,104500,84818590,3270,3285,3285,3270,187
20241023,104400,84206800,3265,3265,3265,3265,0
20241023,104300,84206800,3265,3265,3265,3265,1
20241023,104200,84203535,3285,3285,3285,3285,0
20241023,104100,84203535,3285,3285,3285,3285,0
20241023,104000,84203535,3285,3285,3285,3285,0
20241023,103900,84203535,3285,3285,3285,3285,401
20241023,103800,82886250,3285,3285,3285,3285,0
20241023,103700,82886250,3285,3285,3285,3285,33
20241023,103600,82777845,3285,3285,3285,3285,0
20241023,103500,82777845,3285,3285,3285,3285,10
20241023,103400,82744995,3285,3285,3285,3285,10
20241023,103300,82712145,3280,3280,3280,3280,39
20241023,103200,82584225,3280,3280,3280,3280,0
20241023,103100,82584225,3280,3280,3280,3280,0
20241023,103000,82584225,3280,3280,3280,3280,409
20241023,102900,81242705,3280,3280,3280,3280,65
20241023,102800,81029505,3285,3285,3285,3285,0
20241023,102700,81029505,3285,3250,3285,3250,3000
20241023,102600,71182870,3250,3250,3250,3250,95
20241023,102500,70874120,3250,3250,3250,3250,300
20241023,102400,69899120,3250,3260,3275,3250,1815
20241023,102300,63994800,3280,3280,3280,3280,500
20241023,102200,62354800,3280,3280,3280,3280,0
20241023,102100,62354800,3280,3280,3280,3280,1
20241023,102000,62351520,3285,3285,3285,3285,0
20241023,101900,62351520,3285,3280,3285,3280,210
20241023,101800,61662670,3270,3260,3270,3260,111
20241023,101700,61300510,3260,3260,3260,3260,0
20241023,101600,61300510,3260,3260,3260,3260,100
20241023,101500,60974510,3260,3260,3260,3260,190
20241023,101400,60355110,3285,3285,3285,3285,22
20241023,101300,60282840,3285,3270,3285,3270,54
20241023,101200,60106215,3280,3285,3285,3275,378
20241023,101100,58867955,3275,3280,3285,3275,70
20241023,101000,58638285,3280,3275,3280,3275,194
20241023,100900,58002155,3280,3280,3280,3280,105
20241023,100800,57657755,3280,3280,3280,3280,152
20241023,100700,57159195,3280,3275,3280,3275,106
20241023,100600,56811990,3275,3275,3275,3275,307
20241023,100500,55806565,3270,3275,3275,3270,136
20241023,100400,55361840,3275,3270,3275,3270,385
20241023,100300,54102640,3270,3260,3270,3255,446
20241023,100200,52645870,3260,3255,3260,3255,23
20241023,100100,52570990,3255,3255,3255,3255,461
20241023,100000,51070435,3255,3255,3260,3255,210
20241023,095900,50386880,3255,3260,3260,3255,146
20241023,095800,49911645,3255,3255,3255,3255,214
20241023,095700,49215075,3260,3255,3260,3255,1007
20241023,095600,45937255,3255,3255,3255,3255,13
20241023,095500,45894940,3255,3255,3255,3255,0
20241023,095400,45894940,3255,3255,3255,3255,20
20241023,095300,45829840,3260,3260,3260,3260,0
20241023,095200,45829840,3260,3260,3260,3260,102
20241023,095100,45497320,3260,3260,3260,3260,10
20241023,095000,45464720,3265,3270,3270,3265,133
20241023,094900,45030320,3270,3270,3270,3270,0
20241023,094800,45030320,3270,3270,3270,3270,5
20241023,094700,45013970,3270,3270,3270,3270,3
20241023,094600,45004160,3270,3270,3270,3270,20
20241023,094500,44938760,3270,3270,3270,3270,11
20241023,094400,44902790,3270,3270,3270,3270,1
20241023,094300,44899520,3250,3250,3250,3250,154
20241023,094200,44399020,3270,3270,3270,3250,250
20241023,094100,43584500,3270,3270,3270,3250,14
20241023,094000,43538880,3270,3270,3270,3270,0
20241023,093900,43538880,3270,3270,3270,3270,10
20241023,093800,43506180,3250,3270,3270,3250,96
20241023,093700,43192280,3270,3260,3270,3260,1112
20241023,093600,39560295,3260,3260,3260,3260,0
20241023,093500,39560295,3260,3265,3265,3260,25
20241023,093400,39478695,3245,3245,3245,3245,800
20241023,093300,36882695,3245,3265,3265,3245,2
20241023,093200,36876185,3240,3240,3240,3240,0
20241023,093100,36876185,3240,3240,3240,3240,31
20241023,093000,36775745,3245,3245,3245,3245,0
20241023,092900,36775745,3245,3245,3245,3245,0
20241023,092800,36775745,3245,3265,3265,3245,25
20241023,092700,36694280,3260,3250,3260,3250,1858
20241023,092600,30654705,3250,3250,3250,3250,300
20241023,092500,29679705,3250,3250,3250,3250,0
20241023,092400,29679705,3250,3250,3250,3250,35
20241023,092300,29565955,3250,3240,3250,3240,90
20241023,092200,29273705,3250,3250,3250,3250,10
20241023,092100,29241205,3230,3230,3230,3230,50
20241023,092000,29079705,3230,3230,3230,3225,1468
20241023,091900,24338420,3230,3240,3240,3230,161
20241023,091800,23817865,3235,3235,3235,3235,1
20241023,091700,23814630,3230,3230,3230,3230,0
20241023,091600,23814630,3230,3230,3230,3230,100
20241023,091500,23491630,3235,3240,3240,3235,1130
20241023,091400,19834350,3245,3240,3245,3240,70
20241023,091300,19607505,3240,3240,3240,3240,130
20241023,091200,19186305,3240,3250,3250,3240,385
20241023,091100,17936235,3250,3255,3255,3250,1000
20241023,091000,14686210,3250,3260,3260,3250,399
20241023,090900,13388380,3260,3260,3260,3260,1890
20241023,090800,7226980,3275,3270,3275,3270,415
20241023,090700,5868505,3270,3250,3270,3250,532
20241023,090600,4129865,3250,3250,3250,3250,40
20241023,090500,3999865,3250,3255,3255,3250,222
20241023,090400,3277350,3255,3255,3270,3255,405
20241023,090300,1954500,3270,3270,3270,3270,0
20241023,090200,1954500,3270,3270,3270,3270,3
20241023,090100,1944690,3255,3255,3255,3255,500
20241023,090000,317190,3270,3270,3270,3270,97
Reference in New Issue Copy Permalink