ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/035250/min/candle-20231024.csv

611 lines
32 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
20231024,190800,6004059850,14760,14760,14760,14760,16138
20231024,190700,6004059850,14760,14760,14760,14760,0
20231024,190600,6004059850,14760,14760,14760,14760,0
20231024,190500,6004059850,14760,14760,14760,14760,0
20231024,190400,6004059850,14760,14760,14760,14760,0
20231024,190300,6004059850,14760,14760,14760,14760,0
20231024,190200,6004059850,14760,14760,14760,14760,0
20231024,190100,6004059850,14760,14760,14760,14760,0
20231024,190000,6004059850,14760,14760,14760,14760,0
20231024,185900,6004059850,14760,14760,14760,14760,0
20231024,185800,6004059850,14760,14760,14760,14760,0
20231024,185700,6004059850,14760,14760,14760,14760,0
20231024,185600,6004059850,14760,14760,14760,14760,0
20231024,185500,6004059850,14760,14760,14760,14760,0
20231024,185400,6004059850,14760,14760,14760,14760,0
20231024,185300,6004059850,14760,14760,14760,14760,0
20231024,185200,6004059850,14760,14760,14760,14760,0
20231024,185100,6004059850,14760,14760,14760,14760,0
20231024,185000,6004059850,14760,14760,14760,14760,0
20231024,184900,6004059850,14760,14760,14760,14760,0
20231024,184800,6004059850,14760,14760,14760,14760,0
20231024,184700,6004059850,14760,14760,14760,14760,0
20231024,184600,6004059850,14760,14760,14760,14760,0
20231024,184500,6004059850,14760,14760,14760,14760,0
20231024,184400,6004059850,14760,14760,14760,14760,0
20231024,184300,6004059850,14760,14760,14760,14760,0
20231024,184200,6004059850,14760,14760,14760,14760,0
20231024,184100,6004059850,14760,14760,14760,14760,0
20231024,184000,6004059850,14760,14760,14760,14760,0
20231024,183900,6004059850,14760,14760,14760,14760,0
20231024,183800,6004059850,14760,14760,14760,14760,16138
20231024,183700,6004059850,14760,14760,14760,14760,0
20231024,183600,6004059850,14760,14760,14760,14760,0
20231024,183500,6004059850,14760,14760,14760,14760,0
20231024,183400,6004059850,14760,14760,14760,14760,0
20231024,183300,6004059850,14760,14760,14760,14760,0
20231024,183200,6004059850,14760,14760,14760,14760,0
20231024,183100,6004059850,14760,14760,14760,14760,0
20231024,183000,6004059850,14760,14760,14760,14760,0
20231024,182900,6004059850,14760,14760,14760,14760,0
20231024,182800,6004059850,14760,14760,14760,14760,0
20231024,182700,6004059850,14760,14760,14760,14760,0
20231024,182600,6004059850,14760,14760,14760,14760,0
20231024,182500,6004059850,14760,14760,14760,14760,0
20231024,182400,6004059850,14760,14760,14760,14760,0
20231024,182300,6004059850,14760,14760,14760,14760,0
20231024,182200,6004059850,14760,14760,14760,14760,0
20231024,182100,6004059850,14760,14760,14760,14760,0
20231024,182000,6004059850,14760,14760,14760,14760,0
20231024,181900,6004059850,14760,14760,14760,14760,0
20231024,181800,6004059850,14760,14760,14760,14760,0
20231024,181700,6004059850,14760,14760,14760,14760,0
20231024,181600,6004059850,14760,14760,14760,14760,0
20231024,181500,6004059850,14760,14760,14760,14760,0
20231024,181400,6004059850,14760,14760,14760,14760,0
20231024,181300,6004059850,14760,14760,14760,14760,0
20231024,181200,6004059850,14760,14760,14760,14760,0
20231024,181100,6004059850,14760,14760,14760,14760,0
20231024,181000,6004059850,14760,14760,14760,14760,0
20231024,180900,6004059850,14760,14760,14760,14760,0
20231024,180800,6004059850,14760,14760,14760,14760,16138
20231024,180700,6004059850,14760,14760,14760,14760,0
20231024,180600,6004059850,14760,14760,14760,14760,0
20231024,180500,6004059850,14760,14760,14760,14760,0
20231024,180400,6004059850,14760,14760,14760,14760,0
20231024,180300,6004059850,14760,14760,14760,14760,0
20231024,180200,6004059850,14760,14760,14760,14760,0
20231024,180100,6004059850,14760,14760,14760,14760,0
20231024,180000,6004059850,14760,14760,14760,14760,0
20231024,175900,6004059850,14760,14760,14760,14760,0
20231024,175800,6004059850,14760,14760,14760,14760,0
20231024,175700,6004059850,14760,14760,14760,14760,0
20231024,175600,6004059850,14760,14760,14760,14760,0
20231024,175500,6004059850,14760,14760,14760,14760,0
20231024,175400,6004059850,14760,14760,14760,14760,0
20231024,175300,6004059850,14760,14760,14760,14760,0
20231024,175200,6004059850,14760,14760,14760,14760,0
20231024,175100,6004059850,14760,14760,14760,14760,0
20231024,175000,6004059850,14760,14760,14760,14760,0
20231024,174900,6004059850,14760,14760,14760,14760,0
20231024,174800,6004059850,14760,14760,14760,14760,0
20231024,174700,6004059850,14760,14760,14760,14760,0
20231024,174600,6004059850,14760,14760,14760,14760,0
20231024,174500,6004059850,14760,14760,14760,14760,0
20231024,174400,6004059850,14760,14760,14760,14760,0
20231024,174300,6004059850,14760,14760,14760,14760,0
20231024,174200,6004059850,14760,14760,14760,14760,0
20231024,174100,6004059850,14760,14760,14760,14760,0
20231024,174000,6004059850,14760,14760,14760,14760,0
20231024,173900,6004059850,14760,14760,14760,14760,0
20231024,173800,6004059850,14760,14760,14760,14760,16138
20231024,173700,6004059850,14760,14760,14760,14760,0
20231024,173600,6004059850,14760,14760,14760,14760,0
20231024,173500,6004059850,14760,14760,14760,14760,0
20231024,173400,6004059850,14760,14760,14760,14760,0
20231024,173300,6004059850,14760,14760,14760,14760,0
20231024,173200,6004059850,14760,14760,14760,14760,0
20231024,173100,6004059850,14760,14760,14760,14760,0
20231024,173000,6004059850,14760,14760,14760,14760,0
20231024,172900,6004059850,14760,14760,14760,14760,0
20231024,172800,6004059850,14760,14760,14760,14760,0
20231024,172700,6004059850,14760,14760,14760,14760,0
20231024,172600,6004059850,14760,14760,14760,14760,0
20231024,172500,6004059850,14760,14760,14760,14760,0
20231024,172400,6004059850,14760,14760,14760,14760,0
20231024,172300,6004059850,14760,14760,14760,14760,0
20231024,172200,6004059850,14760,14760,14760,14760,0
20231024,172100,6004059850,14760,14760,14760,14760,0
20231024,172000,6004059850,14760,14760,14760,14760,0
20231024,171900,6004059850,14760,14760,14760,14760,0
20231024,171800,6004059850,14760,14760,14760,14760,0
20231024,171700,6004059850,14760,14760,14760,14760,0
20231024,171600,6004059850,14760,14760,14760,14760,0
20231024,171500,6004059850,14760,14760,14760,14760,0
20231024,171400,6004059850,14760,14760,14760,14760,0
20231024,171300,6004059850,14760,14760,14760,14760,0
20231024,171200,6004059850,14760,14760,14760,14760,0
20231024,171100,6004059850,14760,14760,14760,14760,0
20231024,171000,6004059850,14760,14760,14760,14760,0
20231024,170900,6004059850,14760,14760,14760,14760,0
20231024,170800,6004059850,14760,14760,14760,14760,16138
20231024,170700,6004059850,14760,14760,14760,14760,0
20231024,170600,6004059850,14760,14760,14760,14760,0
20231024,170500,6004059850,14760,14760,14760,14760,0
20231024,170400,6004059850,14760,14760,14760,14760,0
20231024,170300,6004059850,14760,14760,14760,14760,0
20231024,170200,6004059850,14760,14760,14760,14760,0
20231024,170100,6004059850,14760,14760,14760,14760,0
20231024,170000,6004059850,14760,14760,14760,14760,0
20231024,165900,6004059850,14760,14760,14760,14760,0
20231024,165800,6004059850,14760,14760,14760,14760,0
20231024,165700,6004059850,14760,14760,14760,14760,0
20231024,165600,6004059850,14760,14760,14760,14760,0
20231024,165500,6004059850,14760,14760,14760,14760,0
20231024,165400,6004059850,14760,14760,14760,14760,0
20231024,165300,6004059850,14760,14760,14760,14760,0
20231024,165200,6004059850,14760,14760,14760,14760,0
20231024,165100,6004059850,14760,14760,14760,14760,0
20231024,165000,6004059850,14760,14760,14760,14760,0
20231024,164900,6004059850,14760,14760,14760,14760,0
20231024,164800,6004059850,14760,14760,14760,14760,0
20231024,164700,6004059850,14760,14760,14760,14760,0
20231024,164600,6004059850,14760,14760,14760,14760,0
20231024,164500,6004059850,14760,14760,14760,14760,0
20231024,164400,6004059850,14760,14760,14760,14760,0
20231024,164300,6004059850,14760,14760,14760,14760,0
20231024,164200,6004059850,14760,14760,14760,14760,0
20231024,164100,6004059850,14760,14760,14760,14760,0
20231024,164000,6004059850,14760,14760,14760,14760,0
20231024,163900,6004059850,14760,14760,14760,14760,0
20231024,163800,6004059850,14760,14760,14760,14760,16138
20231024,163700,6004059850,14760,14760,14760,14760,0
20231024,163600,6004059850,14760,14760,14760,14760,0
20231024,163500,6004059850,14760,14760,14760,14760,0
20231024,163400,6004059850,14760,14760,14760,14760,0
20231024,163300,6004059850,14760,14760,14760,14760,0
20231024,163200,6004059850,14760,14760,14760,14760,0
20231024,163100,6004059850,14760,14760,14760,14760,0
20231024,163000,6004059850,14760,14760,14760,14760,0
20231024,162900,6004059850,14760,14760,14760,14760,0
20231024,162800,6004059850,14760,14760,14760,14760,0
20231024,162700,6004059850,14760,14760,14760,14760,0
20231024,162600,6004059850,14760,14760,14760,14760,0
20231024,162500,6004059850,14760,14760,14760,14760,0
20231024,162400,6004059850,14760,14760,14760,14760,0
20231024,162300,6004059850,14760,14760,14760,14760,0
20231024,162200,6004059850,14760,14760,14760,14760,0
20231024,162100,6004059850,14760,14760,14760,14760,0
20231024,162000,6004059850,14760,14760,14760,14760,0
20231024,161900,6004059850,14760,14760,14760,14760,0
20231024,161800,6004059850,14760,14760,14760,14760,0
20231024,161700,6004059850,14760,14760,14760,14760,0
20231024,161600,6004059850,14760,14760,14760,14760,0
20231024,161500,6004059850,14760,14760,14760,14760,0
20231024,161400,6004059850,14760,14760,14760,14760,0
20231024,161300,6004059850,14760,14760,14760,14760,0
20231024,161200,6004059850,14760,14760,14760,14760,0
20231024,161100,6004059850,14760,14760,14760,14760,0
20231024,161000,6004059850,14760,14760,14760,14760,0
20231024,160900,6004059850,14760,14760,14760,14760,0
20231024,160800,6004059850,14760,14760,14760,14760,16138
20231024,160700,6004059850,14760,14760,14760,14760,0
20231024,160600,6004059850,14760,14760,14760,14760,0
20231024,160500,6004059850,14760,14760,14760,14760,0
20231024,160400,6004059850,14760,14760,14760,14760,0
20231024,160300,6004059850,14760,14760,14760,14760,0
20231024,160200,6004059850,14760,14760,14760,14760,0
20231024,160100,6004059850,14760,14760,14760,14760,0
20231024,160000,6004059850,14760,14760,14760,14760,0
20231024,155900,6004059850,14760,14760,14760,14760,0
20231024,155800,6004059850,14760,14760,14760,14760,0
20231024,155700,6004059850,14760,14760,14760,14760,0
20231024,155600,6004059850,14760,14760,14760,14760,0
20231024,155500,6004059850,14760,14760,14760,14760,0
20231024,155400,6004059850,14760,14760,14760,14760,0
20231024,155300,6004059850,14760,14760,14760,14760,0
20231024,155200,6004059850,14760,14760,14760,14760,0
20231024,155100,6004059850,14760,14760,14760,14760,0
20231024,155000,6004059850,14760,14760,14760,14760,0
20231024,154900,6004059850,14760,14760,14760,14760,0
20231024,154800,6004059850,14760,14760,14760,14760,0
20231024,154700,6004059850,14760,14760,14760,14760,0
20231024,154600,6004059850,14760,14760,14760,14760,0
20231024,154500,6004059850,14760,14760,14760,14760,0
20231024,154400,6004059850,14760,14760,14760,14760,0
20231024,154300,6004059850,14760,14760,14760,14760,0
20231024,154200,6004059850,14760,14760,14760,14760,0
20231024,154100,6004059850,14760,14760,14760,14760,0
20231024,154000,6004059850,14760,14760,14760,14760,0
20231024,153900,6004059850,14760,14760,14760,14760,0
20231024,153800,6004059850,14760,14760,14760,14760,16138
20231024,153700,6004059850,14760,14760,14760,14760,0
20231024,153600,6004059850,14760,14760,14760,14760,0
20231024,153500,6004059850,14760,14760,14760,14760,0
20231024,153400,6004059850,14760,14760,14760,14760,0
20231024,153300,6004059850,14760,14760,14760,14760,0
20231024,153200,6004059850,14760,14760,14760,14760,0
20231024,153100,6004059850,14760,14760,14760,14760,0
20231024,153000,6004059850,14760,14760,14760,14760,16138
20231024,152900,5765862970,14770,14770,14770,14770,0
20231024,152800,5765862970,14770,14770,14770,14770,0
20231024,152700,5765862970,14770,14770,14770,14770,0
20231024,152600,5765862970,14770,14770,14770,14770,0
20231024,152500,5765862970,14770,14770,14770,14770,0
20231024,152400,5765862970,14770,14770,14770,14770,0
20231024,152300,5765862970,14770,14770,14770,14770,0
20231024,152200,5765862970,14770,14770,14770,14770,0
20231024,152100,5765862970,14770,14770,14770,14770,0
20231024,152000,5765862970,14770,14770,14770,14770,0
20231024,151900,5765862970,14770,14770,14770,14760,693
20231024,151800,5755630610,14770,14770,14770,14760,934
20231024,151700,5741835520,14770,14770,14770,14760,30
20231024,151600,5741392430,14760,14770,14780,14760,758
20231024,151500,5730197050,14770,14770,14780,14770,755
20231024,151400,5719042650,14780,14780,14780,14770,251
20231024,151300,5715332940,14780,14760,14780,14760,2663
20231024,151200,5675999550,14760,14760,14770,14760,422
20231024,151100,5669767050,14760,14760,14770,14760,1137
20231024,151000,5652974750,14770,14750,14770,14750,3621
20231024,150900,5599525800,14760,14750,14760,14750,395
20231024,150800,5593696910,14760,14750,14760,14750,544
20231024,150700,5585667820,14750,14750,14760,14750,241
20231024,150600,5582110770,14750,14750,14760,14750,884
20231024,150500,5569069980,14750,14750,14760,14750,587
20231024,150400,5560410400,14750,14760,14760,14740,12
20231024,150300,5560233450,14760,14750,14760,14750,1889
20231024,150200,5532359080,14750,14750,14760,14750,951
20231024,150100,5518329910,14760,14750,14760,14750,120
20231024,150000,5516558780,14750,14750,14760,14750,1727
20231024,145900,5491068370,14750,14750,14760,14750,518
20231024,145800,5483426470,14760,14750,14760,14750,88
20231024,145700,5482127730,14750,14750,14760,14750,1282
20231024,145600,5463217050,14760,14750,14760,14750,143
20231024,145500,5461106400,14760,14740,14760,14740,2071
20231024,145400,5430559750,14740,14740,14740,14740,457
20231024,145300,5423823570,14750,14740,14750,14740,269
20231024,145200,5419856870,14750,14750,14750,14740,214
20231024,145100,5416700780,14740,14740,14750,14740,200
20231024,145000,5413752770,14740,14730,14750,14730,431
20231024,144900,5407398100,14730,14710,14730,14710,2125
20231024,144800,5376100330,14720,14720,14720,14720,492
20231024,144700,5368858090,14720,14720,14720,14710,4078
20231024,144600,5308829950,14710,14710,14720,14710,70
20231024,144500,5307800210,14710,14720,14730,14710,446
20231024,144400,5301236180,14720,14730,14730,14720,1367
20231024,144300,5281112950,14720,14720,14730,14720,271
20231024,144200,5277122790,14730,14720,14730,14720,12
20231024,144100,5276946080,14720,14730,14730,14720,177
20231024,144000,5274339060,14730,14730,14730,14730,181
20231024,143900,5271672930,14730,14730,14730,14720,41
20231024,143800,5271069020,14730,14730,14730,14720,24
20231024,143700,5270715680,14730,14730,14740,14730,342
20231024,143600,5265677200,14730,14740,14740,14730,201
20231024,143500,5262716460,14740,14710,14740,14710,3513
20231024,143400,5210993370,14720,14710,14720,14710,99
20231024,143300,5209536160,14720,14710,14720,14710,305
20231024,143200,5205046590,14720,14720,14720,14720,1359
20231024,143100,5185042110,14720,14710,14720,14710,55
20231024,143000,5184232550,14710,14710,14710,14700,2537
20231024,142900,5146913570,14710,14710,14710,14710,150
20231024,142800,5144707070,14710,14710,14720,14710,333
20231024,142700,5139808630,14710,14710,14720,14710,157
20231024,142600,5137499130,14710,14720,14720,14710,124
20231024,142500,5135673860,14720,14710,14720,14710,460
20231024,142400,5128907200,14710,14730,14730,14710,891
20231024,142300,5115791660,14730,14730,14740,14730,1259
20231024,142200,5097238030,14730,14730,14730,14730,75
20231024,142100,5096133280,14740,14730,14740,14720,1784
20231024,142000,5069851970,14720,14730,14730,14720,990
20231024,141900,5055271270,14720,14720,14730,14710,1385
20231024,141800,5034886720,14720,14710,14720,14710,217
20231024,141700,5031694620,14720,14710,14720,14710,952
20231024,141600,5017681210,14720,14730,14730,14720,579
20231024,141500,5009157600,14720,14710,14720,14710,3386
20231024,141400,4959324120,14710,14710,14720,14710,486
20231024,141300,4952175050,14720,14710,14720,14710,16
20231024,141200,4951939550,14710,14710,14720,14710,906
20231024,141100,4938609610,14710,14710,14710,14700,450
20231024,141000,4931990150,14710,14700,14710,14690,1437
20231024,140900,4910866240,14700,14690,14700,14690,13
20231024,140800,4910675240,14690,14700,14700,14690,302
20231024,140700,4906236020,14700,14700,14700,14700,1087
20231024,140600,4890257120,14710,14710,14710,14710,52
20231024,140500,4889492200,14710,14710,14720,14700,939
20231024,140400,4875678620,14720,14720,14720,14720,521
20231024,140300,4868009500,14720,14720,14720,14710,187
20231024,140200,4865256880,14720,14720,14720,14710,167
20231024,140100,4862798650,14720,14700,14720,14690,3194
20231024,140000,4815838610,14700,14700,14700,14690,208
20231024,135900,4812781030,14690,14690,14690,14680,683
20231024,135800,4802748100,14700,14700,14700,14690,33
20231024,135700,4802263260,14700,14700,14700,14690,199
20231024,135600,4799338000,14690,14700,14700,14690,267
20231024,135500,4795415100,14680,14690,14700,14680,5
20231024,135400,4795341670,14680,14670,14690,14670,968
20231024,135300,4781130250,14670,14670,14680,14660,781
20231024,135200,4769674110,14680,14680,14680,14680,177
20231024,135100,4767075750,14680,14670,14680,14660,1916
20231024,135000,4738969050,14670,14670,14670,14660,268
20231024,134900,4735040080,14670,14660,14670,14660,2307
20231024,134800,4701197120,14670,14660,14670,14660,104
20231024,134700,4699671450,14670,14670,14670,14670,1221
20231024,134600,4681759380,14670,14680,14680,14670,180
20231024,134500,4679117820,14680,14670,14680,14670,337
20231024,134400,4674173500,14670,14690,14690,14670,1296
20231024,134300,4655148730,14700,14690,14700,14680,1257
20231024,134200,4636688360,14690,14690,14690,14680,412
20231024,134100,4630640080,14690,14680,14690,14680,886
20231024,134000,4617633570,14670,14670,14680,14670,1040
20231024,133900,4602375460,14670,14670,14670,14660,7
20231024,133800,4602272800,14660,14660,14670,14660,1548
20231024,133700,4579578400,14660,14650,14660,14650,15
20231024,133600,4579358620,14660,14660,14660,14650,46
20231024,133500,4578684270,14660,14650,14660,14650,932
20231024,133400,4565030410,14650,14650,14650,14640,554
20231024,133300,4556914360,14650,14650,14650,14640,3769
20231024,133200,4501698520,14650,14650,14650,14640,402
20231024,133100,4495809420,14650,14650,14650,14640,4628
20231024,133000,4428009230,14650,14650,14650,14640,1396
20231024,132900,4407557880,14650,14650,14650,14650,2715
20231024,132800,4367783130,14650,14660,14660,14650,61
20231024,132700,4366889110,14660,14660,14660,14650,55
20231024,132600,4366082850,14650,14660,14660,14650,256
20231024,132500,4362330020,14660,14670,14670,14660,301
20231024,132400,4357917350,14670,14680,14680,14670,456
20231024,132300,4351227820,14680,14680,14680,14680,226
20231024,132200,4347910140,14680,14680,14680,14680,8
20231024,132100,4347792700,14680,14680,14680,14680,311
20231024,132000,4343227220,14710,14670,14720,14670,4058
20231024,131900,4283569090,14660,14660,14660,14660,591
20231024,131800,4274905030,14660,14670,14680,14660,4094
20231024,131700,4214878740,14670,14670,14670,14670,656
20231024,131600,4205255220,14670,14680,14680,14670,382
20231024,131500,4199647470,14680,14680,14680,14670,944
20231024,131400,4185794560,14680,14690,14690,14680,15
20231024,131300,4185574270,14670,14660,14680,14660,5981
20231024,131200,4097873460,14660,14650,14660,14650,91
20231024,131100,4096539840,14650,14650,14650,14650,230
20231024,131000,4093170340,14650,14660,14660,14650,58
20231024,130900,4092320570,14660,14650,14660,14650,11
20231024,130800,4092159410,14650,14650,14660,14650,1575
20231024,130700,4069083660,14660,14670,14670,14660,2154
20231024,130600,4037505420,14660,14680,14680,14660,1848
20231024,130500,4010385690,14680,14690,14690,14680,424
20231024,130400,4004161240,14680,14690,14690,14680,533
20231024,130300,3996336640,14690,14690,14690,14680,35
20231024,130200,3995822500,14680,14690,14690,14680,66
20231024,130100,3994853420,14690,14690,14690,14690,19
20231024,130000,3994574310,14680,14680,14690,14680,371
20231024,125900,3989127830,14680,14680,14690,14680,179
20231024,125800,3986500100,14690,14690,14690,14690,13
20231024,125700,3986309130,14690,14690,14690,14680,296
20231024,125600,3981962940,14680,14680,14680,14680,12
20231024,125500,3981786780,14680,14680,14690,14680,197
20231024,125400,3978894620,14690,14690,14690,14680,109
20231024,125300,3977293680,14680,14680,14680,14680,45
20231024,125200,3976633080,14690,14680,14690,14680,406
20231024,125100,3970672990,14680,14680,14680,14680,0
20231024,125000,3970672990,14680,14690,14690,14680,108
20231024,124900,3969087470,14680,14680,14680,14680,201
20231024,124800,3966136790,14680,14700,14700,14680,1324
20231024,124700,3946695500,14700,14710,14710,14700,654
20231024,124600,3937080110,14700,14700,14700,14700,806
20231024,124500,3925231910,14700,14700,14700,14700,1192
20231024,124400,3907709510,14700,14700,14700,14700,9
20231024,124300,3907577210,14700,14690,14700,14690,10
20231024,124200,3907430260,14690,14690,14690,14690,8
20231024,124100,3907312740,14690,14680,14690,14680,459
20231024,124000,3900574470,14670,14670,14670,14670,333
20231024,123900,3895689360,14670,14670,14670,14670,823
20231024,123800,3883615950,14670,14660,14670,14660,59
20231024,123700,3882750480,14670,14660,14670,14660,44
20231024,123600,3882105010,14670,14670,14670,14670,120
20231024,123500,3880344610,14670,14670,14670,14670,1
20231024,123400,3880329940,14660,14660,14660,14660,602
20231024,123300,3871504620,14660,14660,14660,14660,226
20231024,123200,3868191460,14650,14660,14660,14650,1536
20231024,123100,3845673740,14650,14660,14660,14650,251
20231024,123000,3841994580,14650,14650,14660,14650,239
20231024,122900,3838493220,14660,14680,14680,14660,894
20231024,122800,3825378870,14670,14680,14680,14670,1490
20231024,122700,3803507750,14680,14680,14680,14680,52
20231024,122600,3802744390,14690,14680,14690,14680,118
20231024,122500,3801011120,14680,14680,14680,14680,100
20231024,122400,3799543120,14680,14690,14690,14680,144
20231024,122300,3797427800,14690,14680,14690,14680,259
20231024,122200,3793624810,14690,14690,14690,14690,277
20231024,122100,3789555680,14690,14690,14690,14690,59
20231024,122000,3788688970,14690,14690,14690,14690,188
20231024,121900,3785927250,14690,14680,14690,14680,169
20231024,121800,3783444650,14690,14690,14690,14690,80
20231024,121700,3782269450,14690,14690,14690,14690,113
20231024,121600,3780609480,14690,14680,14690,14680,124
20231024,121500,3778789150,14690,14690,14690,14690,0
20231024,121400,3778789150,14690,14690,14690,14690,2857
20231024,121300,3736819820,14690,14690,14690,14690,87
20231024,121200,3735541790,14690,14680,14690,14680,9
20231024,121100,3735409590,14690,14690,14690,14690,149
20231024,121000,3733220780,14690,14680,14690,14680,510
20231024,120900,3725728980,14680,14680,14690,14680,802
20231024,120800,3713955610,14680,14690,14690,14680,106
20231024,120700,3712399370,14690,14690,14700,14690,18
20231024,120600,3712134940,14690,14690,14700,14690,246
20231024,120500,3708520390,14700,14690,14700,14690,128
20231024,120400,3706640060,14690,14700,14700,14690,67
20231024,120300,3705655170,14690,14690,14700,14690,56
20231024,120200,3704832510,14690,14700,14700,14690,305
20231024,120100,3700352010,14700,14690,14700,14690,107
20231024,120000,3698779200,14690,14700,14700,14690,201
20231024,115900,3695826500,14690,14690,14690,14690,2265
20231024,115800,3662553650,14700,14700,14700,14700,1054
20231024,115700,3647059850,14690,14700,14700,14690,2
20231024,115600,3647030460,14700,14710,14710,14700,3705
20231024,115500,3592565920,14710,14710,14710,14710,1
20231024,115400,3592551210,14710,14710,14710,14710,265
20231024,115300,3588653060,14700,14710,14710,14700,99
20231024,115200,3587196780,14720,14710,14720,14710,150
20231024,115100,3584990150,14710,14720,14720,14710,870
20231024,115000,3572184630,14720,14690,14720,14690,1427
20231024,114900,3551195120,14700,14700,14700,14700,364
20231024,114800,3545844320,14700,14690,14700,14690,655
20231024,114700,3536221560,14690,14690,14690,14680,98
20231024,114600,3534781950,14690,14690,14690,14680,1018
20231024,114500,3519828420,14690,14690,14690,14690,101
20231024,114400,3518344730,14690,14690,14690,14690,20
20231024,114300,3518050930,14680,14680,14690,14670,750
20231024,114200,3507036180,14670,14680,14680,14670,20
20231024,114100,3506742710,14680,14680,14680,14670,813
20231024,114000,3494812880,14670,14670,14670,14670,1714
20231024,113900,3469668500,14670,14660,14670,14660,175
20231024,113800,3467102040,14670,14670,14670,14670,494
20231024,113700,3459855060,14670,14690,14690,14670,1120
20231024,113600,3443411520,14690,14690,14690,14680,728
20231024,113500,3432717330,14690,14690,14690,14690,319
20231024,113400,3428031220,14690,14700,14700,14690,2
20231024,113300,3428001830,14690,14710,14710,14690,1006
20231024,113200,3413213690,14700,14700,14710,14700,3995
20231024,113100,3354474440,14690,14700,14700,14690,548
20231024,113000,3346420910,14700,14690,14700,14690,515
20231024,112900,3338852510,14690,14700,14700,14690,624
20231024,112800,3329685840,14700,14700,14700,14690,218
20231024,112700,3326482900,14700,14700,14700,14700,3
20231024,112600,3326438800,14700,14700,14700,14700,301
20231024,112500,3322014100,14700,14690,14700,14690,163
20231024,112400,3319619610,14710,14690,14710,14690,2229
20231024,112300,3286863070,14680,14680,14680,14680,104
20231024,112200,3285336350,14680,14660,14690,14660,2338
20231024,112100,3251030630,14670,14660,14670,14660,377
20231024,112000,3245503800,14670,14670,14670,14670,101
20231024,111900,3244022130,14670,14680,14680,14670,118
20231024,111800,3242290890,14680,14650,14680,14650,1769
20231024,111700,3216371220,14650,14650,14650,14650,908
20231024,111600,3203069020,14640,14640,14640,14640,277
20231024,111500,3199013740,14640,14640,14640,14640,456
20231024,111400,3192337900,14640,14610,14640,14610,2191
20231024,111300,3160303480,14620,14610,14620,14610,32
20231024,111200,3159835650,14620,14590,14620,14590,1095
20231024,111100,3143846810,14590,14580,14590,14580,136
20231024,111000,3141862810,14590,14580,14590,14580,660
20231024,110900,3132240000,14580,14580,14580,14570,128
20231024,110800,3130373810,14580,14580,14580,14580,745
20231024,110700,3119511710,14580,14570,14580,14570,1747
20231024,110600,3094057550,14570,14570,14570,14560,635
20231024,110500,3084805800,14570,14560,14570,14550,3635
20231024,110400,3031873900,14560,14570,14570,14560,4388
20231024,110300,2967964060,14580,14590,14590,14570,3259
20231024,110200,2920463720,14590,14600,14600,14580,302
20231024,110100,2916057120,14600,14600,14600,14600,37
20231024,110000,2915516920,14600,14590,14600,14580,472
20231024,105900,2908632430,14590,14590,14590,14590,4
20231024,105800,2908574070,14600,14600,14600,14590,487
20231024,105700,2901468660,14600,14600,14600,14590,99
20231024,105600,2900023310,14590,14590,14600,14590,53
20231024,105500,2899250030,14590,14600,14600,14580,1032
20231024,105400,2884191060,14610,14600,14610,14600,1272
20231024,105300,2865619810,14610,14600,14610,14600,119
20231024,105200,2863882400,14610,14600,14610,14600,281
20231024,105100,2859777220,14600,14610,14610,14600,1175
20231024,105000,2842616110,14610,14600,14610,14590,1148
20231024,104900,2825855410,14600,14580,14600,14580,3004
20231024,104800,2782046940,14580,14580,14580,14580,446
20231024,104700,2775544260,14580,14580,14580,14580,1374
20231024,104600,2755511340,14580,14580,14580,14570,363
20231024,104500,2750221230,14580,14580,14580,14570,594
20231024,104400,2741562160,14580,14580,14580,14580,60
20231024,104300,2740687360,14580,14580,14580,14580,63
20231024,104200,2739768820,14580,14570,14580,14570,1326
20231024,104100,2720446710,14570,14580,14580,14570,370
20231024,104000,2715052340,14580,14570,14580,14570,528
20231024,103900,2707356290,14580,14580,14580,14580,83
20231024,103800,2706146150,14570,14570,14570,14560,2045
20231024,103700,2676356500,14570,14590,14600,14570,2812
20231024,103600,2635369480,14590,14590,14600,14580,4672
20231024,103500,2567216940,14590,14590,14590,14580,373
20231024,103400,2561776910,14580,14590,14600,14580,3294
20231024,103300,2513710150,14600,14600,14600,14590,1767
20231024,103200,2487918070,14610,14610,14610,14600,904
20231024,103100,2474712820,14600,14600,14610,14600,538
20231024,103000,2466858000,14600,14590,14600,14590,1415
20231024,102900,2446212490,14580,14610,14610,14580,4456
20231024,102800,2381147030,14610,14630,14630,14610,302
20231024,102700,2376734790,14610,14590,14620,14590,4322
20231024,102600,2313595180,14590,14590,14590,14580,5288
20231024,102500,2236458170,14590,14600,14600,14580,7074
20231024,102400,2133220180,14600,14610,14610,14600,3596
20231024,102300,2080718400,14600,14610,14620,14600,2012
20231024,102200,2051323520,14610,14620,14620,14610,2973
20231024,102100,2007886630,14620,14650,14650,14620,3639
20231024,102000,1954648400,14640,14660,14660,14640,10495
20231024,101900,1800849480,14670,14670,14670,14670,1250
20231024,101800,1782511980,14680,14680,14680,14670,794
20231024,101700,1770858890,14690,14680,14690,14680,82
20231024,101600,1769655110,14680,14670,14680,14670,1603
20231024,101500,1746124530,14670,14670,14680,14670,390
20231024,101400,1740403220,14670,14670,14670,14670,305
20231024,101300,1735928870,14670,14670,14680,14670,445
20231024,101200,1729400710,14670,14670,14670,14670,186
20231024,101100,1726672090,14660,14660,14660,14660,33
20231024,101000,1726188310,14670,14650,14670,14650,2021
20231024,100900,1696561190,14660,14660,14660,14660,1983
20231024,100800,1667490410,14660,14670,14670,14660,2391
20231024,100700,1632438170,14670,14670,14670,14660,194
20231024,100600,1629592310,14670,14670,14670,14670,134
20231024,100500,1627626530,14670,14680,14680,14670,1557
20231024,100400,1604777470,14680,14680,14680,14670,21
20231024,100300,1604469290,14680,14680,14680,14680,247
20231024,100200,1600843330,14680,14670,14680,14670,3193
20231024,100100,1554001030,14670,14660,14670,14660,90
20231024,100000,1552680740,14670,14680,14680,14670,4154
20231024,095900,1491733540,14680,14680,14680,14670,1379
20231024,095800,1471502950,14680,14680,14680,14680,247
20231024,095700,1467876990,14680,14680,14680,14680,76
20231024,095600,1466761310,14680,14680,14680,14680,217
20231024,095500,1463575750,14690,14670,14690,14670,106
20231024,095400,1462020610,14690,14680,14690,14670,1251
20231024,095300,1443658200,14680,14670,14680,14670,157
20231024,095200,1441353940,14670,14670,14680,14670,654
20231024,095100,1431759750,14670,14670,14670,14660,2406
20231024,095000,1396471290,14670,14670,14670,14670,155
20231024,094900,1394197440,14670,14690,14690,14670,3575
20231024,094800,1341720260,14690,14700,14700,14690,4030
20231024,094700,1282517830,14700,14690,14700,14690,54
20231024,094600,1281724470,14700,14700,14700,14700,14
20231024,094500,1281518670,14700,14700,14700,14690,197
20231024,094400,1278624420,14700,14700,14700,14690,205
20231024,094300,1275612410,14700,14700,14700,14690,1003
20231024,094200,1260872510,14700,14710,14720,14700,11530
20231024,094100,1091290270,14720,14720,14730,14720,798
20231024,094000,1079541780,14720,14720,14720,14710,1822
20231024,093900,1052723700,14720,14720,14720,14720,270
20231024,093800,1048749300,14720,14720,14720,14720,194
20231024,093700,1045893620,14720,14720,14720,14700,242
20231024,093600,1042335200,14710,14720,14720,14710,100
20231024,093500,1040863430,14720,14730,14730,14710,3653
20231024,093400,987103370,14730,14750,14750,14730,284
20231024,093300,982918260,14750,14740,14750,14740,20
20231024,093200,982623330,14740,14730,14740,14720,2360
20231024,093100,947861630,14730,14730,14730,14720,154
20231024,093000,945593620,14720,14720,14730,14720,545
20231024,092900,937569660,14730,14740,14740,14730,1771
20231024,092800,911479830,14750,14760,14760,14750,352
20231024,092700,906287710,14760,14760,14760,14750,195
20231024,092600,903411250,14750,14760,14760,14750,202
20231024,092500,900431690,14760,14760,14760,14760,195
20231024,092400,897553490,14760,14760,14760,14760,1465
20231024,092300,875930090,14760,14760,14760,14760,3
20231024,092200,875885810,14760,14770,14770,14750,127
20231024,092100,874011860,14740,14760,14770,14740,2288
20231024,092000,840280870,14750,14740,14750,14730,1135
20231024,091900,823549680,14740,14740,14740,14740,26
20231024,091800,823166440,14730,14730,14730,14730,89
20231024,091700,821855470,14730,14750,14750,14730,4852
20231024,091600,750319300,14760,14770,14770,14750,992
20231024,091500,735681970,14760,14750,14760,14750,752
20231024,091400,724582610,14750,14760,14760,14750,380
20231024,091300,718976350,14760,14740,14770,14740,655
20231024,091200,709314710,14750,14760,14760,14740,562
20231024,091100,701027070,14760,14770,14780,14750,1776
20231024,091000,674799030,14780,14760,14780,14760,56
20231024,090900,673972440,14750,14750,14760,14750,1133
20231024,090800,657253650,14760,14760,14760,14740,667
20231024,090700,647416510,14750,14740,14750,14740,1605
20231024,090600,623743360,14750,14770,14780,14740,2693
20231024,090500,584022620,14780,14750,14780,14750,1487
20231024,090400,562078120,14790,14740,14790,14730,3160
20231024,090300,515483280,14720,14680,14720,14680,2810
20231024,090200,474150280,14680,14740,14740,14680,10192
20231024,090100,324312940,14740,14760,14760,14730,9442
20231024,090000,185113240,14810,14830,14840,14740,12518
Reference in New Issue Copy Permalink