ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/033790/min/candle-20241024.csv

620 lines
30 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,191700,1125101050,8250,8250,8250,8250,3928
20241024,191600,1125101050,8250,8250,8250,8250,0
20241024,191500,1125101050,8250,8250,8250,8250,0
20241024,191400,1125101050,8250,8250,8250,8250,0
20241024,191300,1125101050,8250,8250,8250,8250,0
20241024,191200,1125101050,8250,8250,8250,8250,0
20241024,191100,1125101050,8250,8250,8250,8250,0
20241024,191000,1125101050,8250,8250,8250,8250,0
20241024,190900,1125101050,8250,8250,8250,8250,0
20241024,190800,1125101050,8250,8250,8250,8250,0
20241024,190700,1125101050,8250,8250,8250,8250,0
20241024,190600,1125101050,8250,8250,8250,8250,0
20241024,190500,1125101050,8250,8250,8250,8250,0
20241024,190400,1125101050,8250,8250,8250,8250,0
20241024,190300,1125101050,8250,8250,8250,8250,0
20241024,190200,1125101050,8250,8250,8250,8250,0
20241024,190100,1125101050,8250,8250,8250,8250,0
20241024,190000,1125101050,8250,8250,8250,8250,0
20241024,185900,1125101050,8250,8250,8250,8250,0
20241024,185800,1125101050,8250,8250,8250,8250,0
20241024,185700,1125101050,8250,8250,8250,8250,0
20241024,185600,1125101050,8250,8250,8250,8250,0
20241024,185500,1125101050,8250,8250,8250,8250,0
20241024,185400,1125101050,8250,8250,8250,8250,0
20241024,185300,1125101050,8250,8250,8250,8250,0
20241024,185200,1125101050,8250,8250,8250,8250,0
20241024,185100,1125101050,8250,8250,8250,8250,0
20241024,185000,1125101050,8250,8250,8250,8250,0
20241024,184900,1125101050,8250,8250,8250,8250,0
20241024,184800,1125101050,8250,8250,8250,8250,0
20241024,184700,1125101050,8250,8250,8250,8250,3928
20241024,184600,1125101050,8250,8250,8250,8250,0
20241024,184500,1125101050,8250,8250,8250,8250,0
20241024,184400,1125101050,8250,8250,8250,8250,0
20241024,184300,1125101050,8250,8250,8250,8250,0
20241024,184200,1125101050,8250,8250,8250,8250,0
20241024,184100,1125101050,8250,8250,8250,8250,0
20241024,184000,1125101050,8250,8250,8250,8250,0
20241024,183900,1125101050,8250,8250,8250,8250,0
20241024,183800,1125101050,8250,8250,8250,8250,0
20241024,183700,1125101050,8250,8250,8250,8250,0
20241024,183600,1125101050,8250,8250,8250,8250,0
20241024,183500,1125101050,8250,8250,8250,8250,0
20241024,183400,1125101050,8250,8250,8250,8250,0
20241024,183300,1125101050,8250,8250,8250,8250,0
20241024,183200,1125101050,8250,8250,8250,8250,0
20241024,183100,1125101050,8250,8250,8250,8250,0
20241024,183000,1125101050,8250,8250,8250,8250,0
20241024,182900,1125101050,8250,8250,8250,8250,0
20241024,182800,1125101050,8250,8250,8250,8250,0
20241024,182700,1125101050,8250,8250,8250,8250,0
20241024,182600,1125101050,8250,8250,8250,8250,0
20241024,182500,1125101050,8250,8250,8250,8250,0
20241024,182400,1125101050,8250,8250,8250,8250,0
20241024,182300,1125101050,8250,8250,8250,8250,0
20241024,182200,1125101050,8250,8250,8250,8250,0
20241024,182100,1125101050,8250,8250,8250,8250,0
20241024,182000,1125101050,8250,8250,8250,8250,0
20241024,181900,1125101050,8250,8250,8250,8250,0
20241024,181800,1125101050,8250,8250,8250,8250,0
20241024,181700,1125101050,8250,8250,8250,8250,3928
20241024,181600,1125101050,8250,8250,8250,8250,0
20241024,181500,1125101050,8250,8250,8250,8250,0
20241024,181400,1125101050,8250,8250,8250,8250,0
20241024,181300,1125101050,8250,8250,8250,8250,0
20241024,181200,1125101050,8250,8250,8250,8250,0
20241024,181100,1125101050,8250,8250,8250,8250,0
20241024,181000,1125101050,8250,8250,8250,8250,0
20241024,180900,1125101050,8250,8250,8250,8250,0
20241024,180800,1125101050,8250,8250,8250,8250,0
20241024,180700,1125101050,8250,8250,8250,8250,0
20241024,180600,1125101050,8250,8250,8250,8250,0
20241024,180500,1125101050,8250,8250,8250,8250,0
20241024,180400,1125101050,8250,8250,8250,8250,0
20241024,180300,1125101050,8250,8250,8250,8250,0
20241024,180200,1125101050,8250,8250,8250,8250,0
20241024,180100,1125101050,8250,8250,8250,8250,0
20241024,180000,1125101050,8250,8250,8250,8250,0
20241024,175900,1125101050,8250,8250,8250,8250,0
20241024,175800,1125101050,8250,8250,8250,8250,0
20241024,175700,1125101050,8250,8250,8250,8250,0
20241024,175600,1125101050,8250,8250,8250,8250,0
20241024,175500,1125101050,8250,8250,8250,8250,0
20241024,175400,1125101050,8250,8250,8250,8250,0
20241024,175300,1125101050,8250,8250,8250,8250,0
20241024,175200,1125101050,8250,8250,8250,8250,0
20241024,175100,1125101050,8250,8250,8250,8250,0
20241024,175000,1125101050,8250,8250,8250,8250,0
20241024,174900,1125101050,8250,8250,8250,8250,0
20241024,174800,1125101050,8250,8250,8250,8250,0
20241024,174700,1125101050,8250,8250,8250,8250,3928
20241024,174600,1125101050,8250,8250,8250,8250,0
20241024,174500,1125101050,8250,8250,8250,8250,0
20241024,174400,1125101050,8250,8250,8250,8250,0
20241024,174300,1125101050,8250,8250,8250,8250,0
20241024,174200,1125101050,8250,8250,8250,8250,0
20241024,174100,1125101050,8250,8250,8250,8250,0
20241024,174000,1125101050,8250,8250,8250,8250,0
20241024,173900,1125101050,8250,8250,8250,8250,0
20241024,173800,1125101050,8250,8250,8250,8250,0
20241024,173700,1125101050,8250,8250,8250,8250,0
20241024,173600,1125101050,8250,8250,8250,8250,0
20241024,173500,1125101050,8250,8250,8250,8250,0
20241024,173400,1125101050,8250,8250,8250,8250,0
20241024,173300,1125101050,8250,8250,8250,8250,0
20241024,173200,1125101050,8250,8250,8250,8250,0
20241024,173100,1125101050,8250,8250,8250,8250,0
20241024,173000,1125101050,8250,8250,8250,8250,0
20241024,172900,1125101050,8250,8250,8250,8250,0
20241024,172800,1125101050,8250,8250,8250,8250,0
20241024,172700,1125101050,8250,8250,8250,8250,0
20241024,172600,1125101050,8250,8250,8250,8250,0
20241024,172500,1125101050,8250,8250,8250,8250,0
20241024,172400,1125101050,8250,8250,8250,8250,0
20241024,172300,1125101050,8250,8250,8250,8250,0
20241024,172200,1125101050,8250,8250,8250,8250,0
20241024,172100,1125101050,8250,8250,8250,8250,0
20241024,172000,1125101050,8250,8250,8250,8250,0
20241024,171900,1125101050,8250,8250,8250,8250,0
20241024,171800,1125101050,8250,8250,8250,8250,0
20241024,171700,1125101050,8250,8250,8250,8250,3928
20241024,171600,1125101050,8250,8250,8250,8250,0
20241024,171500,1125101050,8250,8250,8250,8250,0
20241024,171400,1125101050,8250,8250,8250,8250,0
20241024,171300,1125101050,8250,8250,8250,8250,0
20241024,171200,1125101050,8250,8250,8250,8250,0
20241024,171100,1125101050,8250,8250,8250,8250,0
20241024,171000,1125101050,8250,8250,8250,8250,0
20241024,170900,1125101050,8250,8250,8250,8250,0
20241024,170800,1125101050,8250,8250,8250,8250,0
20241024,170700,1125101050,8250,8250,8250,8250,0
20241024,170600,1125101050,8250,8250,8250,8250,0
20241024,170500,1125101050,8250,8250,8250,8250,0
20241024,170400,1125101050,8250,8250,8250,8250,0
20241024,170300,1125101050,8250,8250,8250,8250,0
20241024,170200,1125101050,8250,8250,8250,8250,0
20241024,170100,1125101050,8250,8250,8250,8250,0
20241024,170000,1125101050,8250,8250,8250,8250,0
20241024,165900,1125101050,8250,8250,8250,8250,0
20241024,165800,1125101050,8250,8250,8250,8250,0
20241024,165700,1125101050,8250,8250,8250,8250,0
20241024,165600,1125101050,8250,8250,8250,8250,0
20241024,165500,1125101050,8250,8250,8250,8250,0
20241024,165400,1125101050,8250,8250,8250,8250,0
20241024,165300,1125101050,8250,8250,8250,8250,0
20241024,165200,1125101050,8250,8250,8250,8250,0
20241024,165100,1125101050,8250,8250,8250,8250,0
20241024,165000,1125101050,8250,8250,8250,8250,0
20241024,164900,1125101050,8250,8250,8250,8250,0
20241024,164800,1125101050,8250,8250,8250,8250,0
20241024,164700,1125101050,8250,8250,8250,8250,3928
20241024,164600,1125101050,8250,8250,8250,8250,0
20241024,164500,1125101050,8250,8250,8250,8250,0
20241024,164400,1125101050,8250,8250,8250,8250,0
20241024,164300,1125101050,8250,8250,8250,8250,0
20241024,164200,1125101050,8250,8250,8250,8250,0
20241024,164100,1125101050,8250,8250,8250,8250,0
20241024,164000,1125101050,8250,8250,8250,8250,0
20241024,163900,1125101050,8250,8250,8250,8250,0
20241024,163800,1125101050,8250,8250,8250,8250,0
20241024,163700,1125101050,8250,8250,8250,8250,0
20241024,163600,1125101050,8250,8250,8250,8250,0
20241024,163500,1125101050,8250,8250,8250,8250,0
20241024,163400,1125101050,8250,8250,8250,8250,0
20241024,163300,1125101050,8250,8250,8250,8250,0
20241024,163200,1125101050,8250,8250,8250,8250,0
20241024,163100,1125101050,8250,8250,8250,8250,0
20241024,163000,1125101050,8250,8250,8250,8250,0
20241024,162900,1125101050,8250,8250,8250,8250,0
20241024,162800,1125101050,8250,8250,8250,8250,0
20241024,162700,1125101050,8250,8250,8250,8250,0
20241024,162600,1125101050,8250,8250,8250,8250,0
20241024,162500,1125101050,8250,8250,8250,8250,0
20241024,162400,1125101050,8250,8250,8250,8250,0
20241024,162300,1125101050,8250,8250,8250,8250,0
20241024,162200,1125101050,8250,8250,8250,8250,0
20241024,162100,1125101050,8250,8250,8250,8250,0
20241024,162000,1125101050,8250,8250,8250,8250,0
20241024,161900,1125101050,8250,8250,8250,8250,0
20241024,161800,1125101050,8250,8250,8250,8250,0
20241024,161700,1125101050,8250,8250,8250,8250,3928
20241024,161600,1125101050,8250,8250,8250,8250,0
20241024,161500,1125101050,8250,8250,8250,8250,0
20241024,161400,1125101050,8250,8250,8250,8250,0
20241024,161300,1125101050,8250,8250,8250,8250,0
20241024,161200,1125101050,8250,8250,8250,8250,0
20241024,161100,1125101050,8250,8250,8250,8250,0
20241024,161000,1125101050,8250,8250,8250,8250,0
20241024,160900,1125101050,8250,8250,8250,8250,0
20241024,160800,1125101050,8250,8250,8250,8250,0
20241024,160700,1125101050,8250,8250,8250,8250,0
20241024,160600,1125101050,8250,8250,8250,8250,0
20241024,160500,1125101050,8250,8250,8250,8250,0
20241024,160400,1125101050,8250,8250,8250,8250,0
20241024,160300,1125101050,8250,8250,8250,8250,0
20241024,160200,1125101050,8250,8250,8250,8250,0
20241024,160100,1125101050,8250,8250,8250,8250,0
20241024,160000,1125101050,8250,8250,8250,8250,0
20241024,155900,1125101050,8250,8250,8250,8250,0
20241024,155800,1125101050,8250,8250,8250,8250,0
20241024,155700,1125101050,8250,8250,8250,8250,0
20241024,155600,1125101050,8250,8250,8250,8250,0
20241024,155500,1125101050,8250,8250,8250,8250,0
20241024,155400,1125101050,8250,8250,8250,8250,0
20241024,155300,1125101050,8250,8250,8250,8250,0
20241024,155200,1125101050,8250,8250,8250,8250,0
20241024,155100,1125101050,8250,8250,8250,8250,0
20241024,155000,1125101050,8250,8250,8250,8250,0
20241024,154900,1125101050,8250,8250,8250,8250,0
20241024,154800,1125101050,8250,8250,8250,8250,0
20241024,154700,1125101050,8250,8250,8250,8250,3928
20241024,154600,1125101050,8250,8250,8250,8250,0
20241024,154500,1125101050,8250,8250,8250,8250,0
20241024,154400,1125101050,8250,8250,8250,8250,0
20241024,154300,1125101050,8250,8250,8250,8250,0
20241024,154200,1125101050,8250,8250,8250,8250,0
20241024,154100,1125101050,8250,8250,8250,8250,0
20241024,154000,1125101050,8250,8250,8250,8250,0
20241024,153900,1125101050,8250,8250,8250,8250,0
20241024,153800,1125101050,8250,8250,8250,8250,0
20241024,153700,1125101050,8250,8250,8250,8250,0
20241024,153600,1125101050,8250,8250,8250,8250,0
20241024,153500,1125101050,8250,8250,8250,8250,0
20241024,153400,1125101050,8250,8250,8250,8250,0
20241024,153300,1125101050,8250,8250,8250,8250,0
20241024,153200,1125101050,8250,8250,8250,8250,0
20241024,153100,1125101050,8250,8250,8250,8250,0
20241024,153000,1125101050,8250,8250,8250,8250,3928
20241024,152900,1092695050,8290,8290,8290,8290,0
20241024,152800,1092695050,8290,8290,8290,8290,0
20241024,152700,1092695050,8290,8290,8290,8290,0
20241024,152600,1092695050,8290,8290,8290,8290,0
20241024,152500,1092695050,8290,8290,8290,8290,0
20241024,152400,1092695050,8290,8290,8290,8290,0
20241024,152300,1092695050,8290,8290,8290,8290,0
20241024,152200,1092695050,8290,8290,8290,8290,0
20241024,152100,1092695050,8290,8290,8290,8290,0
20241024,152000,1092695050,8290,8290,8290,8290,0
20241024,151900,1092695050,8290,8270,8290,8270,74
20241024,151800,1092083030,8270,8280,8280,8270,121
20241024,151700,1091081430,8280,8280,8280,8280,43
20241024,151600,1090725390,8280,8280,8280,8280,64
20241024,151500,1090195470,8280,8280,8290,8270,393
20241024,151400,1086943100,8280,8280,8280,8280,470
20241024,151300,1083051500,8280,8280,8280,8280,378
20241024,151200,1079921660,8250,8250,8250,8250,0
20241024,151100,1079921660,8250,8280,8280,8250,3003
20241024,151000,1055108040,8300,8300,8300,8300,28
20241024,150900,1054875640,8300,8310,8310,8300,992
20241024,150800,1046632200,8310,8310,8310,8310,10
20241024,150700,1046549100,8300,8300,8300,8300,399
20241024,150600,1043237400,8300,8300,8300,8300,1
20241024,150500,1043229100,8270,8290,8290,8270,241
20241024,150400,1041235470,8280,8280,8280,8280,0
20241024,150300,1041235470,8280,8280,8290,8280,285
20241024,150200,1038875470,8280,8330,8330,8280,150
20241024,150100,1037630620,8330,8330,8330,8330,0
20241024,150000,1037630620,8330,8330,8330,8330,0
20241024,145900,1037630620,8330,8330,8330,8330,112
20241024,145800,1036697660,8330,8330,8330,8330,0
20241024,145700,1036697660,8330,8330,8330,8330,2288
20241024,145600,1017638620,8330,8330,8330,8330,8
20241024,145500,1017571980,8330,8330,8330,8330,0
20241024,145400,1017571980,8330,8280,8330,8280,110
20241024,145300,1016660680,8330,8330,8330,8330,100
20241024,145200,1015827680,8330,8290,8330,8290,654
20241024,145100,1010387580,8300,8310,8310,8300,1316
20241024,145000,999464600,8300,8300,8300,8300,3
20241024,144900,999439700,8360,8360,8360,8360,0
20241024,144800,999439700,8360,8310,8360,8300,1002
20241024,144700,991122970,8300,8300,8300,8300,0
20241024,144600,991122970,8300,8300,8300,8300,0
20241024,144500,991122970,8300,8340,8340,8300,354
20241024,144400,988170650,8340,8330,8340,8330,120
20241024,144300,987170050,8340,8340,8340,8340,0
20241024,144200,987170050,8340,8340,8340,8340,0
20241024,144100,987170050,8340,8300,8340,8300,1000
20241024,144000,978856350,8300,8290,8300,8280,639
20241024,143900,973565190,8280,8290,8290,8280,477
20241024,143800,969613790,8290,8290,8290,8290,4
20241024,143700,969580630,8300,8300,8300,8300,17
20241024,143600,969439530,8300,8300,8300,8300,15
20241024,143500,969315030,8330,8330,8330,8330,0
20241024,143400,969315030,8330,8300,8330,8300,302
20241024,143300,966808370,8340,8340,8340,8340,6
20241024,143200,966758330,8300,8310,8340,8300,1572
20241024,143100,953696820,8320,8340,8350,8310,1716
20241024,143000,939407710,8340,8370,8370,8340,6
20241024,142900,939357570,8360,8360,8360,8360,18
20241024,142800,939207090,8370,8370,8370,8370,0
20241024,142700,939207090,8370,8370,8370,8370,3
20241024,142600,939181980,8370,8350,8370,8350,118
20241024,142500,938196640,8350,8350,8350,8350,84
20241024,142400,937495240,8350,8350,8350,8350,201
20241024,142300,935816890,8380,8380,8380,8380,0
20241024,142200,935816890,8380,8380,8380,8380,0
20241024,142100,935816890,8380,8380,8380,8380,0
20241024,142000,935816890,8380,8340,8380,8340,704
20241024,141900,929945290,8350,8350,8350,8350,2
20241024,141800,929928590,8350,8350,8350,8350,51
20241024,141700,929502740,8350,8350,8350,8350,15
20241024,141600,929377490,8360,8360,8360,8360,109
20241024,141500,928466250,8380,8380,8380,8380,0
20241024,141400,928466250,8380,8380,8380,8380,2
20241024,141300,928449490,8360,8370,8380,8360,1673
20241024,141200,914457320,8380,8380,8380,8380,0
20241024,141100,914457320,8380,8370,8380,8370,42
20241024,141000,914105390,8360,8360,8360,8360,3
20241024,140900,914080310,8370,8370,8370,8370,6
20241024,140800,914030090,8380,8380,8380,8380,0
20241024,140700,914030090,8380,8380,8380,8380,0
20241024,140600,914030090,8380,8350,8380,8350,101
20241024,140500,913186710,8350,8400,8400,8350,662
20241024,140400,907655290,8390,8390,8390,8390,1
20241024,140300,907646900,8400,8400,8400,8400,0
20241024,140200,907646900,8400,8400,8400,8400,0
20241024,140100,907646900,8400,8400,8400,8400,0
20241024,140000,907646900,8400,8400,8400,8370,5
20241024,135900,907604930,8400,8400,8400,8400,0
20241024,135800,907604930,8400,8400,8400,8400,1
20241024,135700,907596530,8400,8400,8400,8400,0
20241024,135600,907596530,8400,8400,8400,8400,0
20241024,135500,907596530,8400,8400,8400,8400,0
20241024,135400,907596530,8400,8370,8400,8370,1191
20241024,135300,897592160,8350,8350,8350,8350,0
20241024,135200,897592160,8350,8350,8350,8350,3
20241024,135100,897567110,8350,8350,8350,8350,0
20241024,135000,897567110,8350,8410,8420,8350,23
20241024,134900,897373690,8420,8370,8420,8370,500
20241024,134800,893167540,8370,8340,8370,8340,327
20241024,134700,890438150,8330,8330,8330,8330,13
20241024,134600,890329860,8340,8340,8340,8340,23
20241024,134500,890138040,8340,8330,8340,8330,997
20241024,134400,881823260,8340,8340,8340,8340,0
20241024,134300,881823260,8340,8340,8340,8340,0
20241024,134200,881823260,8340,8340,8340,8340,0
20241024,134100,881823260,8340,8340,8340,8340,4
20241024,134000,881789900,8350,8350,8350,8350,0
20241024,133900,881789900,8350,8350,8350,8350,0
20241024,133800,881789900,8350,8330,8350,8330,3000
20241024,133700,856744310,8300,8300,8300,8300,0
20241024,133600,856744310,8300,8300,8300,8300,0
20241024,133500,856744310,8300,8300,8300,8300,10
20241024,133400,856661310,8340,8280,8340,8280,208
20241024,133300,854932650,8330,8330,8330,8330,0
20241024,133200,854932650,8330,8290,8330,8260,2387
20241024,133100,835086270,8290,8290,8290,8290,0
20241024,133000,835086270,8290,8290,8290,8260,32
20241024,132900,834821080,8300,8300,8300,8300,0
20241024,132800,834821080,8300,8300,8300,8300,0
20241024,132700,834821080,8300,8300,8300,8300,1
20241024,132600,834812780,8300,8300,8300,8300,0
20241024,132500,834812780,8300,8260,8300,8260,113
20241024,132400,833875400,8250,8250,8250,8250,0
20241024,132300,833875400,8250,8280,8280,8250,2195
20241024,132200,815738470,8300,8300,8300,8300,300
20241024,132100,813248470,8300,8300,8300,8300,50
20241024,132000,812833470,8300,8300,8300,8300,10
20241024,131900,812750470,8260,8260,8260,8260,0
20241024,131800,812750470,8260,8270,8270,8260,135
20241024,131700,811634540,8270,8300,8300,8270,2963
20241024,131600,787100050,8300,8300,8300,8300,0
20241024,131500,787100050,8300,8300,8300,8300,0
20241024,131400,787100050,8300,8300,8300,8300,15
20241024,131300,786975550,8300,8300,8300,8300,0
20241024,131200,786975550,8300,8300,8300,8300,0
20241024,131100,786975550,8300,8310,8330,8300,438
20241024,131000,783339720,8300,8300,8300,8300,44
20241024,130900,782974520,8290,8290,8290,8290,200
20241024,130800,781316520,8290,8290,8290,8290,1570
20241024,130700,768301220,8300,8300,8300,8300,51
20241024,130600,767877920,8300,8300,8300,8300,0
20241024,130500,767877920,8300,8310,8310,8300,351
20241024,130400,764964610,8310,8330,8330,8310,78
20241024,130300,764316370,8320,8330,8330,8320,11
20241024,130200,764224840,8310,8310,8310,8310,0
20241024,130100,764224840,8310,8310,8340,8310,505
20241024,130000,760028260,8340,8340,8340,8340,4
20241024,125900,759994900,8320,8320,8320,8320,91
20241024,125800,759237780,8340,8340,8340,8340,2
20241024,125700,759221100,8320,8320,8320,8320,190
20241024,125600,757640300,8320,8320,8320,8320,10
20241024,125500,757557100,8340,8340,8340,8340,0
20241024,125400,757557100,8340,8340,8340,8340,0
20241024,125300,757557100,8340,8340,8340,8340,2
20241024,125200,757540420,8320,8320,8320,8320,0
20241024,125100,757540420,8320,8320,8320,8320,0
20241024,125000,757540420,8320,8340,8340,8320,6
20241024,124900,757490460,8330,8330,8330,8330,95
20241024,124800,756699110,8320,8320,8320,8320,0
20241024,124700,756699110,8320,8320,8320,8320,1
20241024,124600,756690790,8320,8320,8320,8320,2
20241024,124500,756674150,8310,8310,8310,8310,180
20241024,124400,755178350,8320,8330,8330,8320,65
20241024,124300,754637500,8330,8330,8330,8330,0
20241024,124200,754637500,8330,8330,8330,8330,0
20241024,124100,754637500,8330,8330,8330,8330,0
20241024,124000,754637500,8330,8320,8330,8320,150
20241024,123900,753389430,8330,8330,8330,8330,0
20241024,123800,753389430,8330,8330,8330,8330,48
20241024,123700,752989590,8310,8310,8310,8310,6
20241024,123600,752939730,8310,8310,8310,8310,148
20241024,123500,751709850,8310,8310,8310,8310,20
20241024,123400,751543650,8310,8310,8310,8310,536
20241024,123300,747089490,8310,8310,8310,8310,20
20241024,123200,746923290,8330,8330,8330,8330,0
20241024,123100,746923290,8330,8330,8330,8330,2
20241024,123000,746906630,8310,8310,8310,8310,19
20241024,122900,746748740,8320,8320,8320,8320,0
20241024,122800,746748740,8320,8320,8320,8320,0
20241024,122700,746748740,8320,8320,8320,8320,200
20241024,122600,745084740,8320,8320,8320,8320,135
20241024,122500,743961540,8330,8330,8330,8330,0
20241024,122400,743961540,8330,8330,8330,8330,0
20241024,122300,743961540,8330,8330,8330,8300,477
20241024,122200,739990400,8350,8350,8350,8350,0
20241024,122100,739990400,8350,8350,8350,8340,142
20241024,122000,738806090,8340,8340,8340,8340,27
20241024,121900,738580910,8340,8340,8340,8340,20
20241024,121800,738414110,8340,8330,8340,8330,112
20241024,121700,737480130,8330,8330,8340,8330,87
20241024,121600,736755400,8330,8330,8330,8330,0
20241024,121500,736755400,8330,8330,8330,8330,34
20241024,121400,736472180,8330,8330,8330,8330,0
20241024,121300,736472180,8330,8330,8330,8330,2
20241024,121200,736455520,8330,8330,8330,8320,201
20241024,121100,734781200,8320,8320,8320,8320,0
20241024,121000,734781200,8320,8330,8330,8320,27
20241024,120900,734556330,8330,8330,8330,8330,1
20241024,120800,734548000,8310,8310,8310,8310,312
20241024,120700,731955280,8310,8320,8320,8310,55
20241024,120600,731498100,8320,8320,8320,8320,30
20241024,120500,731248500,8310,8310,8310,8310,0
20241024,120400,731248500,8310,8310,8310,8310,0
20241024,120300,731248500,8310,8310,8310,8310,0
20241024,120200,731248500,8310,8310,8310,8310,30
20241024,120100,730999200,8310,8300,8310,8300,466
20241024,120000,727127860,8300,8300,8300,8300,14
20241024,115900,727011660,8300,8300,8300,8300,25
20241024,115800,726804160,8300,8300,8300,8300,30
20241024,115700,726555160,8310,8300,8310,8300,429
20241024,115600,722994450,8310,8310,8310,8310,0
20241024,115500,722994450,8310,8310,8310,8310,0
20241024,115400,722994450,8310,8310,8310,8310,0
20241024,115300,722994450,8310,8310,8310,8310,5
20241024,115200,722952900,8310,8310,8310,8310,1
20241024,115100,722944590,8310,8300,8310,8300,160
20241024,115000,721616580,8300,8270,8300,8270,263
20241024,114900,719433800,8310,8280,8310,8270,1164
20241024,114800,709804140,8280,8280,8290,8280,557
20241024,114700,705192080,8290,8290,8290,8290,152
20241024,114600,703932000,8300,8300,8300,8300,141
20241024,114500,702761700,8300,8300,8300,8290,526
20241024,114400,698396120,8320,8320,8320,8320,0
20241024,114300,698396120,8320,8320,8320,8320,0
20241024,114200,698396120,8320,8320,8320,8320,0
20241024,114100,698396120,8320,8320,8320,8320,0
20241024,114000,698396120,8320,8300,8320,8300,14
20241024,113900,698279840,8300,8300,8300,8300,13
20241024,113800,698171940,8330,8330,8330,8330,6
20241024,113700,698121960,8330,8330,8330,8330,5
20241024,113600,698080310,8330,8330,8330,8330,18
20241024,113500,697930370,8330,8330,8330,8330,2
20241024,113400,697913710,8270,8290,8290,8270,1010
20241024,113300,689552650,8290,8290,8290,8290,319
20241024,113200,686908140,8310,8290,8310,8290,38
20241024,113100,686592720,8330,8330,8330,8330,2
20241024,113000,686576060,8290,8290,8290,8290,4
20241024,112900,686542900,8290,8290,8290,8290,358
20241024,112800,683575080,8300,8300,8300,8300,680
20241024,112700,677931080,8300,8300,8300,8300,0
20241024,112600,677931080,8300,8310,8310,8300,171
20241024,112500,676511530,8310,8310,8310,8310,30
20241024,112400,676262230,8330,8330,8330,8330,0
20241024,112300,676262230,8330,8330,8330,8330,0
20241024,112200,676262230,8330,8330,8330,8330,0
20241024,112100,676262230,8330,8330,8330,8330,0
20241024,112000,676262230,8330,8330,8330,8330,4
20241024,111900,676228910,8330,8330,8330,8330,0
20241024,111800,676228910,8330,8330,8330,8330,20
20241024,111700,676062310,8330,8330,8330,8330,0
20241024,111600,676062310,8330,8330,8330,8330,2
20241024,111500,676045650,8330,8290,8330,8290,466
20241024,111400,672182470,8330,8330,8330,8330,2
20241024,111300,672165810,8290,8310,8310,8290,1368
20241024,111200,660814000,8320,8340,8340,8320,14
20241024,111100,660697260,8310,8310,8310,8310,111
20241024,111000,659774850,8310,8300,8310,8300,5
20241024,110900,659733310,8310,8320,8320,8310,4071
20241024,110800,625901980,8340,8340,8340,8340,0
20241024,110700,625901980,8340,8340,8340,8340,10
20241024,110600,625818580,8340,8340,8340,8340,0
20241024,110500,625818580,8340,8340,8340,8340,1
20241024,110400,625810240,8350,8340,8350,8340,28
20241024,110300,625576500,8350,8340,8350,8340,12
20241024,110200,625476330,8340,8340,8340,8340,1
20241024,110100,625467990,8340,8340,8340,8340,1
20241024,110000,625459650,8350,8340,8350,8340,4
20241024,105900,625426270,8350,8350,8350,8350,0
20241024,105800,625426270,8350,8350,8350,8350,0
20241024,105700,625426270,8350,8350,8350,8350,0
20241024,105600,625426270,8350,8350,8350,8350,0
20241024,105500,625426270,8350,8310,8350,8310,160
20241024,105400,624093360,8320,8330,8330,8320,851
20241024,105300,617010850,8360,8360,8360,8360,1
20241024,105200,617002490,8360,8360,8360,8360,100
20241024,105100,616166490,8360,8330,8360,8330,3
20241024,105000,616141450,8330,8330,8330,8330,28
20241024,104900,615908210,8340,8350,8350,8340,6
20241024,104800,615858120,8350,8350,8350,8350,2
20241024,104700,615841420,8330,8350,8350,8330,38
20241024,104600,615524420,8360,8360,8360,8360,0
20241024,104500,615524420,8360,8360,8360,8360,0
20241024,104400,615524420,8360,8330,8360,8330,19
20241024,104300,615366040,8330,8330,8330,8330,0
20241024,104200,615366040,8330,8330,8330,8330,0
20241024,104100,615366040,8330,8330,8330,8330,1
20241024,104000,615357710,8370,8370,8380,8370,15
20241024,103900,615232110,8380,8360,8380,8360,200
20241024,103800,613558110,8370,8340,8370,8340,204
20241024,103700,611854470,8340,8330,8340,8330,201
20241024,103600,610178930,8320,8320,8320,8320,0
20241024,103500,610178930,8320,8320,8320,8320,0
20241024,103400,610178930,8320,8320,8320,8320,53
20241024,103300,609737970,8320,8320,8320,8320,0
20241024,103200,609737970,8320,8320,8320,8320,0
20241024,103100,609737970,8320,8320,8320,8320,53
20241024,103000,609297010,8320,8320,8320,8320,4
20241024,102900,609263730,8320,8320,8320,8320,240
20241024,102800,607266930,8320,8320,8320,8320,0
20241024,102700,607266930,8320,8320,8320,8320,313
20241024,102600,604662770,8320,8320,8320,8320,2
20241024,102500,604646130,8300,8300,8300,8300,132
20241024,102400,603550530,8300,8300,8300,8290,361
20241024,102300,600557640,8320,8320,8320,8320,4
20241024,102200,600524360,8300,8300,8310,8300,604
20241024,102100,595510630,8300,8300,8300,8300,21
20241024,102000,595336330,8300,8300,8300,8300,7
20241024,101900,595278230,8280,8280,8280,8280,173
20241024,101800,593845790,8280,8280,8280,8280,83
20241024,101700,593158550,8280,8320,8320,8280,1257
20241024,101600,582743990,8320,8320,8320,8320,0
20241024,101500,582743990,8320,8320,8320,8320,1
20241024,101400,582735670,8290,8290,8290,8290,247
20241024,101300,580688040,8290,8290,8290,8290,22
20241024,101200,580505660,8290,8320,8320,8290,3139
20241024,101100,554460590,8320,8320,8320,8310,356
20241024,101000,551500860,8350,8350,8350,8350,1
20241024,100900,551492510,8320,8320,8320,8320,218
20241024,100800,549678750,8320,8320,8320,8320,388
20241024,100700,546450590,8320,8320,8320,8320,394
20241024,100600,543172510,8320,8320,8320,8320,222
20241024,100500,541325470,8320,8320,8320,8320,1
20241024,100400,541317150,8280,8310,8320,8280,2574
20241024,100300,519943240,8320,8290,8320,8290,1370
20241024,100200,508578440,8290,8310,8330,8290,970
20241024,100100,500528710,8300,8350,8350,8300,13994
20241024,100000,384269510,8380,8380,8380,8380,6
20241024,095900,384219230,8350,8350,8350,8350,358
20241024,095800,381229930,8350,8350,8350,8350,123
20241024,095700,380202880,8380,8350,8390,8350,101
20241024,095600,379359460,8340,8340,8340,8340,0
20241024,095500,379359460,8340,8340,8340,8340,0
20241024,095400,379359460,8340,8340,8340,8340,408
20241024,095300,375956740,8380,8360,8380,8350,735
20241024,095200,369816800,8390,8360,8390,8350,37
20241024,095100,369507570,8360,8400,8400,8360,444
20241024,095000,365795190,8390,8380,8390,8360,959
20241024,094900,357769960,8390,8390,8390,8390,1
20241024,094800,357761570,8370,8370,8370,8370,976
20241024,094700,349592450,8370,8370,8370,8370,374
20241024,094600,346462070,8370,8370,8370,8370,164
20241024,094500,345089390,8370,8370,8370,8370,130
20241024,094400,344001290,8360,8360,8360,8360,1
20241024,094300,343992930,8390,8360,8390,8350,794
20241024,094200,337358220,8360,8340,8360,8340,82
20241024,094100,336672780,8340,8350,8350,8340,378
20241024,094000,333517520,8340,8360,8360,8340,2776
20241024,093900,310322690,8400,8360,8400,8360,425
20241024,093800,306769650,8360,8380,8380,8360,1283
20241024,093700,296036530,8370,8420,8420,8370,131
20241024,093600,294938510,8370,8370,8370,8370,264
20241024,093500,292728830,8370,8370,8370,8360,311
20241024,093400,290127840,8430,8380,8430,8370,410
20241024,093300,286695420,8380,8380,8380,8380,900
20241024,093200,279153420,8380,8380,8380,8380,200
20241024,093100,277477420,8380,8430,8430,8380,452
20241024,093000,273680460,8390,8420,8430,8390,215
20241024,092900,271876230,8390,8400,8410,8390,870
20241024,092800,264565690,8420,8400,8420,8400,72
20241024,092700,263960850,8400,8470,8470,8400,2326
20241024,092600,244391070,8430,8450,8450,8430,800
20241024,092500,237645070,8430,8480,8480,8430,200
20241024,092400,235956030,8450,8450,8450,8440,1072
20241024,092300,226900130,8450,8450,8450,8450,773
20241024,092200,220368280,8450,8450,8450,8450,113
20241024,092100,219413430,8490,8490,8490,8490,522
20241024,092000,214981650,8490,8490,8490,8490,27
20241024,091900,214752420,8500,8500,8500,8500,0
20241024,091800,214752420,8500,8500,8500,8500,15
20241024,091700,214624920,8500,8450,8500,8420,2497
20241024,091600,193527860,8460,8510,8510,8460,1058
20241024,091500,184567810,8510,8510,8510,8510,361
20241024,091400,181495700,8460,8460,8460,8460,0
20241024,091300,181495700,8460,8460,8460,8460,820
20241024,091200,174558500,8470,8530,8530,8470,202
20241024,091100,172847460,8530,8530,8530,8530,17
20241024,091000,172702450,8500,8500,8500,8430,4461
20241024,090900,134974850,8480,8550,8550,8480,494
20241024,090800,130766370,8550,8550,8550,8550,155
20241024,090700,129441120,8570,8480,8570,8430,3138
20241024,090600,102889250,8490,8510,8570,8480,1715
20241024,090500,88296390,8510,8580,8580,8510,761
20241024,090400,81815810,8510,8570,8580,8510,2765
20241024,090300,58165000,8580,8580,8600,8560,1206
20241024,090200,47817080,8580,8660,8780,8540,2708
20241024,090100,24480290,8630,8650,8650,8630,335
20241024,090000,21582560,8650,8790,8790,8610,2368
Reference in New Issue Copy Permalink